1580826600000|2020-02-04 14:30:00|205|203|208|207|208|207|204|203|1303407
1580826900000|2020-02-04 14:35:00|209|208|205|204|209|208|205|204|1013983
1580827200000|2020-02-04 14:40:00|206|205|207|206|207|206|206|205|806997
1580827500000|2020-02-04 14:45:00|206|205|208|207|208|207|206|205|607158
1580827800000|2020-02-04 14:50:00|207|206|207|206|207|206|207|206|404573
1580828100000|2020-02-04 14:55:00|206|205|205|204|206|205|205|204|594384
1580828400000|2020-02-04 15:00:00|206|205|206|205|206|205|205|205|280821
1580828700000|2020-02-04 15:05:00|207|206|207|206|207|206|207|206|308267
1580829000000|2020-02-04 15:10:00|206|205|205|204|206|205|205|204|599543
1580829300000|2020-02-04 15:15:00|||||||||152396
1580829600000|2020-02-04 15:20:00|||||||||208413
1580829900000|2020-02-04 15:25:00|||||||||254020
1580830200000|2020-02-04 15:30:00|206|205|207|206|207|206|206|205|350713
1580830500000|2020-02-04 15:35:00|||||||||276525
1580830800000|2020-02-04 15:40:00|||||||||213943
1580831100000|2020-02-04 15:45:00|||||||||191203
1580831400000|2020-02-04 15:50:00|||||||||211732
1580831700000|2020-02-04 15:55:00|208|207|208|207|208|207|208|207|523406
1580832000000|2020-02-04 16:00:00|209|208|213|212|213|212|209|208|2527788
1580832300000|2020-02-04 16:05:00|214|213|215|214|215|214|213|213|1001741
1580832600000|2020-02-04 16:10:00|214|213|214|213|214|213|214|213|763062
1580832900000|2020-02-04 16:15:00|213|212|214|213|214|213|212|211|1123430
1580833200000|2020-02-04 16:20:00|215|214|215|214|215|214|215|214|628936
1580833500000|2020-02-04 16:25:00|214|213|214|213|214|213|214|213|351597
1580833800000|2020-02-04 16:30:00|||||||||180616
1580834100000|2020-02-04 16:35:00|215|214|215|214|216|215|215|214|1352392
1580834400000|2020-02-04 16:40:00|216|215|216|215|216|215|215|214|673112
1580834700000|2020-02-04 16:45:00|||||||||239799
1580835000000|2020-02-04 16:50:00|215|214|215|214|215|214|215|214|384502
1580835300000|2020-02-04 16:55:00|||||||||236042
1580835600000|2020-02-04 17:00:00|214|213|214|213|214|213|214|213|261164
1580835900000|2020-02-04 17:05:00|||||||||211981
1580836200000|2020-02-04 17:10:00|||||||||121059
1580836500000|2020-02-04 17:15:00|||||||||218575
1580836800000|2020-02-04 17:20:00|||||||||279191
1580837100000|2020-02-04 17:25:00|||||||||265677
1580837400000|2020-02-04 17:30:00|215|214|215|214|215|214|215|214|496055
1580837700000|2020-02-04 17:35:00|||||||||181973
1580838000000|2020-02-04 17:40:00|||||||||155464
1580838300000|2020-02-04 17:45:00|||||||||150874
1580838600000|2020-02-04 17:50:00|||||||||145541
1580838900000|2020-02-04 17:55:00|||||||||161842
1580839200000|2020-02-04 18:00:00|||||||||223064
1580839500000|2020-02-04 18:05:00|||||||||93385
1580839800000|2020-02-04 18:10:00|||||||||128159
1580840100000|2020-02-04 18:15:00|||||||||226804
1580840400000|2020-02-04 18:20:00|||||||||96318
1580840700000|2020-02-04 18:25:00|||||||||728790
1580841000000|2020-02-04 18:30:00|||||||||221271
1580841300000|2020-02-04 18:35:00|||||||||175953
1580841600000|2020-02-04 18:40:00|214|213|214|213|214|213|214|213|398573
1580841900000|2020-02-04 18:45:00|||||||||132158
1580842200000|2020-02-04 18:50:00|213|212|212|211|213|212|212|211|496930
1580842500000|2020-02-04 18:55:00|||||||||114064
1580842800000|2020-02-04 19:00:00|213|212|213|212|213|212|212|212|288629
1580843100000|2020-02-04 19:05:00|||||||||86858
1580843400000|2020-02-04 19:10:00|212|211|211|210|212|211|211|210|367278
1580843700000|2020-02-04 19:15:00|210|209|209|208|210|209|209|208|548387
1580844000000|2020-02-04 19:20:00|210|209|210|209|210|209|210|209|196708
1580844300000|2020-02-04 19:25:00|||||||||137035
1580844600000|2020-02-04 19:30:00|||||||||191421
1580844900000|2020-02-04 19:35:00|||||||||89530
1580845200000|2020-02-04 19:40:00|||||||||107885
1580845500000|2020-02-04 19:45:00|211|210|212|211|212|211|210|210|310426
1580845800000|2020-02-04 19:50:00|||||||||126556
1580846100000|2020-02-04 19:55:00|||||||||86390
1580846400000|2020-02-04 20:00:00|||||||||96523
1580846700000|2020-02-04 20:05:00|213|212|213|212|213|212|212|212|207407
1580847000000|2020-02-04 20:10:00|||||||||173625
1580847300000|2020-02-04 20:15:00|||||||||150694
1580847600000|2020-02-04 20:20:00|||||||||278393
1580847900000|2020-02-04 20:25:00|||||||||156255
1580848200000|2020-02-04 20:30:00|214|213|214|213|214|213|213|213|223731
1580848500000|2020-02-04 20:35:00|||||||||178503
1580848800000|2020-02-04 20:40:00|||||||||191215
1580849100000|2020-02-04 20:45:00|||||||||366998
1580849400000|2020-02-04 20:50:00|||||||||203053
1580849700000|2020-02-04 20:55:00|215|214|214|213|215|214|214|213|1497233
1580913000000|2020-02-05 14:30:00|219|218|216|215|220|219|216|215|1722250
1580913300000|2020-02-05 14:35:00|217|216|217|216|218|217|217|216|965975
1580913600000|2020-02-05 14:40:00|216|215|214|213|216|215|213|212|1613714
1580913900000|2020-02-05 14:45:00|215|214|215|214|215|214|214|213|506136
1580914200000|2020-02-05 14:50:00|216|215|214|213|216|215|214|213|902670
1580914500000|2020-02-05 14:55:00|215|214|214|213|215|214|214|213|348047
1580914800000|2020-02-05 15:00:00|215|214|212|211|215|214|211|210|993823
1580915100000|2020-02-05 15:05:00|213|212|210|209|213|212|210|209|682343
1580915400000|2020-02-05 15:10:00|211|210|209|208|211|210|209|208|961409
1580915700000|2020-02-05 15:15:00|208|207|210|209|210|209|207|206|729334
1580916000000|2020-02-05 15:20:00|211|210|210|209|211|210|210|209|530895
1580916300000|2020-02-05 15:25:00|209|208|209|208|209|208|208|207|480387
1580916600000|2020-02-05 15:30:00|208|207|208|207|208|207|207|206|489278
1580916900000|2020-02-05 15:35:00|207|206|206|205|207|206|205|204|856014
1580917200000|2020-02-05 15:40:00|207|206|207|206|207|206|206|205|515454
1580917500000|2020-02-05 15:45:00|208|207|208|207|208|207|207|206|457341
1580917800000|2020-02-05 15:50:00|207|206|207|206|207|206|207|206|232726
1580918100000|2020-02-05 15:55:00|||||||||147826
1580918400000|2020-02-05 16:00:00|208|207|208|207|208|207|208|207|302123
1580918700000|2020-02-05 16:05:00|207|206|207|206|207|206|207|206|275389
1580919000000|2020-02-05 16:10:00|208|207|208|207|208|207|208|207|224009
1580919300000|2020-02-05 16:15:00|||||||||124549
1580919600000|2020-02-05 16:20:00|||||||||81072
1580919900000|2020-02-05 16:25:00|207|206|207|206|207|206|207|206|181222
1580920200000|2020-02-05 16:30:00|208|207|209|208|209|208|207|206|450775
1580920500000|2020-02-05 16:35:00|||||||||173651
1580920800000|2020-02-05 16:40:00|210|209|209|208|210|209|209|208|364697
1580921100000|2020-02-05 16:45:00|210|209|210|209|210|209|210|209|184078
1580921400000|2020-02-05 16:50:00|||||||||62864
1580921700000|2020-02-05 16:55:00|211|210|211|210|211|210|211|210|305435
1580922000000|2020-02-05 17:00:00|212|211|211|210|212|211|211|210|209413
1580922300000|2020-02-05 17:05:00|210|209|210|209|210|209|210|209|330885
1580922600000|2020-02-05 17:10:00|211|210|211|210|211|210|211|210|346488
1580922900000|2020-02-05 17:15:00|212|211|211|210|212|211|211|210|310136
1580923200000|2020-02-05 17:20:00|210|209|210|209|210|209|210|209|105924
1580923500000|2020-02-05 17:25:00|||||||||51215
1580923800000|2020-02-05 17:30:00|||||||||94086
1580924100000|2020-02-05 17:35:00|211|210|212|211|212|211|211|210|188770
1580924400000|2020-02-05 17:40:00|||||||||78046
1580924700000|2020-02-05 17:45:00|||||||||64927
1580925000000|2020-02-05 17:50:00|||||||||75308
1580925300000|2020-02-05 17:55:00|||||||||109628
1580925600000|2020-02-05 18:00:00|211|210|211|210|211|210|211|210|180881
1580925900000|2020-02-05 18:05:00|||||||||51798
1580926200000|2020-02-05 18:10:00|210|209|210|209|210|209|210|209|110685
1580926500000|2020-02-05 18:15:00|||||||||112826
1580926800000|2020-02-05 18:20:00|211|210|211|210|211|210|211|210|170773
1580927100000|2020-02-05 18:25:00|210|209|210|209|210|209|210|209|63942
1580927400000|2020-02-05 18:30:00|||||||||32375
1580927700000|2020-02-05 18:35:00|209|208|209|208|209|208|209|208|270551
1580928000000|2020-02-05 18:40:00|||||||||105162
1580928300000|2020-02-05 18:45:00|||||||||69806
1580928600000|2020-02-05 18:50:00|||||||||72206
1580928900000|2020-02-05 18:55:00|||||||||35412
1580929200000|2020-02-05 19:00:00|||||||||47624
1580929500000|2020-02-05 19:05:00|210|209|210|209|210|209|210|209|525890
1580929800000|2020-02-05 19:10:00|||||||||45565
1580930100000|2020-02-05 19:15:00|211|210|212|211|212|211|211|210|306268
1580930400000|2020-02-05 19:20:00|213|212|214|213|214|213|212|212|721261
1580930700000|2020-02-05 19:25:00|213|212|213|212|213|212|213|212|117373
1580931000000|2020-02-05 19:30:00|||||||||123064
1580931300000|2020-02-05 19:35:00|212|211|213|212|213|212|212|211|220324
1580931600000|2020-02-05 19:40:00|||||||||62808
1580931900000|2020-02-05 19:45:00|||||||||62361
1580932200000|2020-02-05 19:50:00|||||||||49253
1580932500000|2020-02-05 19:55:00|||||||||60945
1580932800000|2020-02-05 20:00:00|214|213|214|213|214|213|213|213|267469
1580933100000|2020-02-05 20:05:00|213|212|213|212|213|212|213|212|415129
1580933400000|2020-02-05 20:10:00|||||||||103636
1580933700000|2020-02-05 20:15:00|||||||||112892
1580934000000|2020-02-05 20:20:00|||||||||93010
1580934300000|2020-02-05 20:25:00|||||||||175361
1580934600000|2020-02-05 20:30:00|||||||||82618
1580934900000|2020-02-05 20:35:00|214|213|214|213|214|213|214|213|413737
1580935200000|2020-02-05 20:40:00|||||||||104380
1580935500000|2020-02-05 20:45:00|||||||||295286
1580935800000|2020-02-05 20:50:00|213|212|213|212|213|212|213|212|433240
1580936100000|2020-02-05 20:55:00|212|211|212|211|212|211|212|211|425494
1580999400000|2020-02-06 14:30:00|210|208|207|206|211|210|206|205|1148228
1580999700000|2020-02-06 14:35:00|||||||||196633
1581000000000|2020-02-06 14:40:00|206|205|207|206|207|206|206|205|370988
1581000300000|2020-02-06 14:45:00|208|207|210|209|210|209|207|207|370930
1581000600000|2020-02-06 14:50:00|209|208|210|209|210|209|209|208|204448
1581000900000|2020-02-06 14:55:00|211|210|213|212|213|212|211|210|489966
1581001200000|2020-02-06 15:00:00|212|211|212|211|213|212|212|211|505925
1581001500000|2020-02-06 15:05:00|213|212|213|212|214|213|213|212|303914
1581001800000|2020-02-06 15:10:00|212|211|211|210|212|212|211|210|216788
1581002100000|2020-02-06 15:15:00|210|209|209|208|210|209|209|208|319353
1581002400000|2020-02-06 15:20:00|210|209|209|208|210|209|209|208|267530
1581002700000|2020-02-06 15:25:00|208|207|209|208|209|208|208|207|416387
1581003000000|2020-02-06 15:30:00|208|207|208|207|208|207|208|207|383938
1581003300000|2020-02-06 15:35:00|207|206|205|204|207|206|204|203|1311480
1581003600000|2020-02-06 15:40:00|||||||||456951
1581003900000|2020-02-06 15:45:00|206|205|206|205|206|205|205|205|339208
1581004200000|2020-02-06 15:50:00|||||||||222170
1581004500000|2020-02-06 15:55:00|||||||||188048
1581004800000|2020-02-06 16:00:00|||||||||159422
1581005100000|2020-02-06 16:05:00|||||||||145060
1581005400000|2020-02-06 16:10:00|207|206|207|206|207|206|206|206|312743
1581005700000|2020-02-06 16:15:00|||||||||64365
1581006000000|2020-02-06 16:20:00|206|205|206|205|206|205|206|205|127693
1581006300000|2020-02-06 16:25:00|||||||||89156
1581006600000|2020-02-06 16:30:00|||||||||67698
1581006900000|2020-02-06 16:35:00|||||||||158140
1581007200000|2020-02-06 16:40:00|205|204|205|204|205|204|205|204|254746
1581007500000|2020-02-06 16:45:00|||||||||86735
1581007800000|2020-02-06 16:50:00|||||||||63620
1581008100000|2020-02-06 16:55:00|||||||||82015
1581008400000|2020-02-06 17:00:00|206|205|205|204|206|205|205|204|400156
1581008700000|2020-02-06 17:05:00|||||||||89131
1581009000000|2020-02-06 17:10:00|204|203|204|203|204|203|204|203|282203
1581009300000|2020-02-06 17:15:00|||||||||104899
1581009600000|2020-02-06 17:20:00|||||||||104661
1581009900000|2020-02-06 17:25:00|205|204|205|204|205|204|205|204|346875
1581010200000|2020-02-06 17:30:00|204|203|204|203|205|204|204|203|215176
1581010500000|2020-02-06 17:35:00|||||||||86695
1581010800000|2020-02-06 17:40:00|||||||||122718
1581011100000|2020-02-06 17:45:00|203|202|203|202|203|202|203|202|440975
1581011400000|2020-02-06 17:50:00|202|201|201|200|202|201|201|200|791104
1581011700000|2020-02-06 17:55:00|202|201|202|201|202|201|202|201|282056
1581012000000|2020-02-06 18:00:00|||||||||202107
1581012300000|2020-02-06 18:05:00|||||||||114592
1581012600000|2020-02-06 18:10:00|||||||||119772
1581012900000|2020-02-06 18:15:00|||||||||121929
1581013200000|2020-02-06 18:20:00|201|200|201|200|201|200|201|200|262604
1581013500000|2020-02-06 18:25:00|||||||||98335
1581013800000|2020-02-06 18:30:00|||||||||119420
1581085800000|2020-02-07 14:30:00|166|165|173|172|176|175|166|165|5641923
1581086100000|2020-02-07 14:35:00|172|171|176|175|177|176|170|169|2143515
1581086400000|2020-02-07 14:40:00|177|176|178|177|180|179|176|175|2491424
1581086700000|2020-02-07 14:45:00|177|176|177|176|177|176|176|175|1210431
1581087000000|2020-02-07 14:50:00|176|175|173|172|176|175|173|172|1236896
1581087300000|2020-02-07 14:55:00|174|173|172|171|174|173|172|171|1141326
1581087600000|2020-02-07 15:00:00|173|172|175|174|175|174|172|171|983352
1581087900000|2020-02-07 15:05:00|174|173|173|172|174|174|173|172|478473
1581088200000|2020-02-07 15:10:00|174|173|174|173|174|173|174|173|523187
1581088500000|2020-02-07 15:15:00|||||||||464049
1581088800000|2020-02-07 15:20:00|175|174|171|170|175|174|171|170|1608995
1581089100000|2020-02-07 15:25:00|170|169|168|167|170|169|168|167|1909213
1581089400000|2020-02-07 15:30:00|169|168|168|167|169|168|168|167|1236649
1581089700000|2020-02-07 15:35:00|169|168|169|168|169|168|169|168|575155
1581090000000|2020-02-07 15:40:00|170|169|170|169|170|169|170|169|666038
1581090300000|2020-02-07 15:45:00|||||||||517005
1581090600000|2020-02-07 15:50:00|169|168|169|168|169|168|169|168|553742
1581090900000|2020-02-07 15:55:00|||||||||339625
1581091200000|2020-02-07 16:00:00|||||||||753455
1581091500000|2020-02-07 16:05:00|170|169|170|169|170|169|170|169|483330
1581091800000|2020-02-07 16:10:00||170||169||170||169|719833
1581092100000|2020-02-07 16:15:00|171|170|171|170|171|170|171|170|573855
1581092400000|2020-02-07 16:20:00|||||||||439122
1581092700000|2020-02-07 16:25:00|170|169|169|168|170|169|169|168|777310
1581093000000|2020-02-07 16:30:00|||||||||530889
1581093300000|2020-02-07 16:35:00|170|169|169|168|170|169|169|168|945399
1581093600000|2020-02-07 16:40:00|170|169|170|169|170|169|170|169|388349
1581093900000|2020-02-07 16:45:00|169|168|169|168|169|168|169|168|366942
1581094200000|2020-02-07 16:50:00|||||||||321108
1581094500000|2020-02-07 16:55:00|||||||||428148
1581094800000|2020-02-07 17:00:00|||||||||208896
1581095100000|2020-02-07 17:05:00|||||||||203173
1581095400000|2020-02-07 17:10:00|||||||||247389
1581095700000|2020-02-07 17:15:00|||||||||351514
1581096000000|2020-02-07 17:20:00|||||||||259287
1581096300000|2020-02-07 17:25:00|||||||||184060
1581096600000|2020-02-07 17:30:00|||||||||192197
1581096900000|2020-02-07 17:35:00|||||||||233857
1581097200000|2020-02-07 17:40:00|||||||||274600
1581097500000|2020-02-07 17:45:00|||||||||440279
1581097800000|2020-02-07 17:50:00|||||||||119394
1581098100000|2020-02-07 17:55:00|170|169|170|169|170|169|170|169|519340
1581098400000|2020-02-07 18:00:00|||||||||96551
1581098700000|2020-02-07 18:05:00|||||||||270603
1581099000000|2020-02-07 18:10:00|||||||||202843
1581099300000|2020-02-07 18:15:00|||||||||161124
1581099600000|2020-02-07 18:20:00|||||||||538581
1581099900000|2020-02-07 18:25:00|||||||||120780
1581100200000|2020-02-07 18:30:00|||||||||148149
1581100500000|2020-02-07 18:35:00|||||||||176922
1581100800000|2020-02-07 18:40:00|||||||||281510
1581101100000|2020-02-07 18:45:00|169|168|169|168|169|168|169|168|401842
1581101400000|2020-02-07 18:50:00|||||||||138546
1581101700000|2020-02-07 18:55:00|||||||||339134
1581102000000|2020-02-07 19:00:00|||||||||120576
1581102300000|2020-02-07 19:05:00|||||||||299860
1581102600000|2020-02-07 19:10:00|170|169|170|169|170|169|169|168|1097622
1581102900000|2020-02-07 19:15:00|||||||||160745
1581103200000|2020-02-07 19:20:00|||||||||159630
1581103500000|2020-02-07 19:25:00|||||||||110889
1581103800000|2020-02-07 19:30:00|||||||||157631
1581104100000|2020-02-07 19:35:00|||||||||215407
1581104400000|2020-02-07 19:40:00|||||||||179105
1581104700000|2020-02-07 19:45:00|||||||||79094
1581105000000|2020-02-07 19:50:00|||||||||132981
1581105300000|2020-02-07 19:55:00|||||||||225421
1581105600000|2020-02-07 20:00:00|||||||||177626
1581105900000|2020-02-07 20:05:00|||||||||269233
1581106200000|2020-02-07 20:10:00|||||||||126703
1581106500000|2020-02-07 20:15:00|||||||||344289
1581106800000|2020-02-07 20:20:00|||||||||470143
1581107100000|2020-02-07 20:25:00|||||||||193709
1581107400000|2020-02-07 20:30:00|||||||||217784
1581107700000|2020-02-07 20:35:00|||||||||224053
1581108000000|2020-02-07 20:40:00|||||||||447614
1581108300000|2020-02-07 20:45:00|||||||||234496
1581108600000|2020-02-07 20:50:00|||||||||646819
1581108900000|2020-02-07 20:55:00|||||||||822764
1581345000000|2020-02-10 14:30:00|165|164|166|165|168|167|165|164|1678028
1581345300000|2020-02-10 14:35:00|165|164|162|161|165|165|162|161|1172567
1581345600000|2020-02-10 14:40:00|163|162|161|160|163|162|158|157|2523412
1581345900000|2020-02-10 14:45:00|160|159|159|158|160|159|159|158|897599
1581346200000|2020-02-10 14:50:00|158|157|158|157|159|158|158|157|1178278
1581346500000|2020-02-10 14:55:00|||||||||576648
1581346800000|2020-02-10 15:00:00|159|158|161|160|161|160|159|158|1376846
1581347100000|2020-02-10 15:05:00|||||||||544430
1581347400000|2020-02-10 15:10:00|||||||||200699
1581347700000|2020-02-10 15:15:00|||||||||293967
1581348000000|2020-02-10 15:20:00|160|159|159|158|160|159|159|158|624862
1581348300000|2020-02-10 15:25:00|160|159|160|159|160|159|159|159|631448
1581348600000|2020-02-10 15:30:00|||||||||272673
1581348900000|2020-02-10 15:35:00|159|158|159|158|159|158|159|158|282397
1581349200000|2020-02-10 15:40:00|||||||||196590
1581349500000|2020-02-10 15:45:00|||||||||268633
1581349800000|2020-02-10 15:50:00|||||||||280133
1581350100000|2020-02-10 15:55:00|||||||||203844
1581350400000|2020-02-10 16:00:00|||||||||154307
1581350700000|2020-02-10 16:05:00|||||||||212225
1581351000000|2020-02-10 16:10:00|||||||||151984
1581351300000|2020-02-10 16:15:00|||||||||273424
1581351600000|2020-02-10 16:20:00|158|157|158|157|158|157|158|157|593485
1581351900000|2020-02-10 16:25:00|||||||||258502
1581352200000|2020-02-10 16:30:00|||||||||284850
1581352500000|2020-02-10 16:35:00|157|156|157|156|157|156|157|156|500782
1581352800000|2020-02-10 16:40:00|||||||||183605
1581353100000|2020-02-10 16:45:00|||||||||220527
1581353400000|2020-02-10 16:50:00|||||||||298774
1581353700000|2020-02-10 16:55:00|||||||||135791
1581354000000|2020-02-10 17:00:00|156|155|156|155|156|156|156|155|607224
1581354300000|2020-02-10 17:05:00|||||||||323999
1581354600000|2020-02-10 17:10:00|||||||||190248
1581354900000|2020-02-10 17:15:00|||||||||240525
1581355200000|2020-02-10 17:20:00|||||||||268753
1581355500000|2020-02-10 17:25:00|||||||||162764
1581355800000|2020-02-10 17:30:00|||||||||130340
1581356100000|2020-02-10 17:35:00|||||||||319362
1581356400000|2020-02-10 17:40:00|||||||||255660
1581356700000|2020-02-10 17:45:00|||||||||224667
1581357000000|2020-02-10 17:50:00|||||||||157991
1581357300000|2020-02-10 17:55:00|||||||||188525
1581357600000|2020-02-10 18:00:00|||||||||192848
1581357900000|2020-02-10 18:05:00|||||||||199895
1581358200000|2020-02-10 18:10:00|||||||||115175
1581358500000|2020-02-10 18:15:00|||||||||118431
1581358800000|2020-02-10 18:20:00|||||||||85442
1581359100000|2020-02-10 18:25:00|||||||||117343
1581359400000|2020-02-10 18:30:00|||||||||263433
1581359700000|2020-02-10 18:35:00|||||||||143016
1581360000000|2020-02-10 18:40:00|157|156|157|156|157|156|157|156|738801
1581360300000|2020-02-10 18:45:00|156|155|156|155|156|156|156|155|210158
1581360600000|2020-02-10 18:50:00|||||||||169554
1581360900000|2020-02-10 18:55:00|||||||||114585
1581361200000|2020-02-10 19:00:00|||||||||113583
1581361500000|2020-02-10 19:05:00|||||||||210178
1581361800000|2020-02-10 19:10:00|||||||||134488
1581362100000|2020-02-10 19:15:00|||||||||182019
1581362400000|2020-02-10 19:20:00|||||||||143700
1581362700000|2020-02-10 19:25:00|||||||||119691
1581363000000|2020-02-10 19:30:00|||||||||282962
1581363300000|2020-02-10 19:35:00|||||||||254811
1581363600000|2020-02-10 19:40:00|||||||||96896
1581363900000|2020-02-10 19:45:00|||||||||170807
1581364200000|2020-02-10 19:50:00|||||||||230847
1581364500000|2020-02-10 19:55:00|||||||||272765
1581364800000|2020-02-10 20:00:00|||||||||359498
1581365100000|2020-02-10 20:05:00|||||||||195888
1581365400000|2020-02-10 20:10:00|||||||||172519
1581365700000|2020-02-10 20:15:00|157|156|156|155|157|156|156|155|776918
1581366000000|2020-02-10 20:20:00|157|156|157|156|157|156|157|156|661580
1581366300000|2020-02-10 20:25:00|||||||||208178
1581366600000|2020-02-10 20:30:00|||||||||382193
1581366900000|2020-02-10 20:35:00|||||||||306131
1581367200000|2020-02-10 20:40:00|||||||||322825
1581367500000|2020-02-10 20:45:00|||||||||324802
1581367800000|2020-02-10 20:50:00|156|155|156|155|156|155|156|155|656988
1581368100000|2020-02-10 20:55:00|||||||||445169
1581431400000|2020-02-11 14:30:00|156|156|154|153|157|156|154|153|1293495
1581431700000|2020-02-11 14:35:00|153|152|154|153|154|153|153|152|894009
1581432000000|2020-02-11 14:40:00|153|152|156|155|156|155|153|152|859593
1581432300000|2020-02-11 14:45:00|157|156|160|159|160|159|155|154|1654357
1581432600000|2020-02-11 14:50:00|159|158|159|158|160|159|159|158|648907
1581432900000|2020-02-11 14:55:00|160|159|159|158|160|159|159|158|567696
1581433200000|2020-02-11 15:00:00|160|159|160|159|161|160|159|159|980336
1581433500000|2020-02-11 15:05:00|161|160|160|159|161|160|160|159|560892
1581433800000|2020-02-11 15:10:00|159|158|160|159|160|159|159|158|553832
1581434100000|2020-02-11 15:15:00|159|158|159|158|159|158|159|158|405982
1581434400000|2020-02-11 15:20:00|158|157|158|157|158|157|158|157|400541
1581434700000|2020-02-11 15:25:00|159|158|159|158|159|158|159|158|493141
1581435000000|2020-02-11 15:30:00|160|159|160|159|160|159|160|159|272604
1581435300000|2020-02-11 15:35:00|159|158|159|158|159|158|159|158|351789
1581435600000|2020-02-11 15:40:00|||||||||156259
1581435900000|2020-02-11 15:45:00|160|159|159|158|160|159|159|158|331738
1581436200000|2020-02-11 15:50:00|158|157|159|158|159|158|158|157|379936
1581436500000|2020-02-11 15:55:00|||||||||343217
1581436800000|2020-02-11 16:00:00|160|159|160|159|160|159|159|158|705088
1581437100000|2020-02-11 16:05:00|161|160|161|160|161|160|160|160|569625
1581437400000|2020-02-11 16:10:00|||||||||258988
1581437700000|2020-02-11 16:15:00|162|161|162|161|162|161|162|161|622325
1581438000000|2020-02-11 16:20:00|163|162|163|162|163|162|163|162|705661
1581438300000|2020-02-11 16:25:00|164|163|165|164|165|164|163|162|851057
1581438600000|2020-02-11 16:30:00|164|163|166|165|166|165|164|163|994182
1581438900000|2020-02-11 16:35:00|165|164|164|163|165|164|164|163|917449
1581439200000|2020-02-11 16:40:00|||||||||271055
1581439500000|2020-02-11 16:45:00|165|164|165|164|165|164|165|164|370137
1581439800000|2020-02-11 16:50:00|166|165|166|165|166|165|166|165|322804
1581440100000|2020-02-11 16:55:00|165|164|164|164|165|164|164|163|432624
1581440400000|2020-02-11 17:00:00|165|163|164|163|165|164|164|163|447746
1581440700000|2020-02-11 17:05:00|165|164|165|164|165|164|164|164|239663
1581441000000|2020-02-11 17:10:00|||||||||173125
1581441300000|2020-02-11 17:15:00|166|165|167|166|167|166|165|165|517571
1581441600000|2020-02-11 17:20:00|||||||||316275
1581441900000|2020-02-11 17:25:00|||||||||321262
1581442200000|2020-02-11 17:30:00|166|165|166|165|166|166|166|165|231982
1581442500000|2020-02-11 17:35:00|||||||||118770
1581442800000|2020-02-11 17:40:00|||||||||189962
1581443100000|2020-02-11 17:45:00|||||||||125206
1581443400000|2020-02-11 17:50:00|||||||||104852
1581443700000|2020-02-11 17:55:00|||||||||160674
1581444000000|2020-02-11 18:00:00|167|166|166|165|167|166|166|165|607446
1581444300000|2020-02-11 18:05:00|||||||||212483
1581444600000|2020-02-11 18:10:00|165|164|166|165|166|165|165|164|489867
1581444900000|2020-02-11 18:15:00|165|164|165|164|165|164|165|164|236738
1581445200000|2020-02-11 18:20:00|||||||||63455
1581445500000|2020-02-11 18:25:00|||||||||184095
1581445800000|2020-02-11 18:30:00|164|163|164|163|164|163|164|163|286898
1581446100000|2020-02-11 18:35:00|||||||||103404
1581446400000|2020-02-11 18:40:00|||||||||119770
1581446700000|2020-02-11 18:45:00|163|162|162|161|163|162|162|161|268674
1581447000000|2020-02-11 18:50:00|||||||||124788
1581447300000|2020-02-11 18:55:00|161|160|160|159|161|160|160|159|869005
1581447600000|2020-02-11 19:00:00|||||||||131587
1581447900000|2020-02-11 19:05:00|159|158|159|158|159|158|159|158|328814
1581448200000|2020-02-11 19:10:00|160|159|160|159|160|159|159|158|688030
1581448500000|2020-02-11 19:15:00|||||||||110058
1581448800000|2020-02-11 19:20:00|||||||||257930
1581449100000|2020-02-11 19:25:00|159|158|160|159|160|159|159|158|257481
1581449400000|2020-02-11 19:30:00|159|158|159|158|159|158|159|158|173660
1581449700000|2020-02-11 19:35:00|160|159|159|158|160|159|159|158|646174
1581450000000|2020-02-11 19:40:00|160|159|159|158|160|159|159|158|521503
1581450300000|2020-02-11 19:45:00|158|157|158|157|158|157|158|157|637552
1581450600000|2020-02-11 19:50:00|||||||||155878
1581450900000|2020-02-11 19:55:00|||||||||70983
1581451200000|2020-02-11 20:00:00|||||||||409119
1581451500000|2020-02-11 20:05:00|||||||||87325
1581451800000|2020-02-11 20:10:00|||||||||130763
1581452100000|2020-02-11 20:15:00|157|156|157|156|157|156|157|156|717046
1581452400000|2020-02-11 20:20:00|156|155|156|155|156|156|156|155|838206
1581452700000|2020-02-11 20:25:00|||||||||459694
1581453000000|2020-02-11 20:30:00|||||||||300931
1581453300000|2020-02-11 20:35:00|||||||||242328
1581453600000|2020-02-11 20:40:00|155|154|155|154|155|154|155|154|879884
1581453900000|2020-02-11 20:45:00|||||||||291614
1581454200000|2020-02-11 20:50:00|||||||||394164
1581454500000|2020-02-11 20:55:00|154|153|154|153|154|154|154|153|1026810
1581517800000|2020-02-12 14:30:00|157|156|158|157|158|157|157|156|1237580
1581518100000|2020-02-12 14:35:00|157|156|156|155|158|156|156|155|751601
1581518400000|2020-02-12 14:40:00|157|156|158|157|158|157|156|156|597534
1581518700000|2020-02-12 14:45:00|||||||||238738
1581519000000|2020-02-12 14:50:00|157|156|157|156|157|157|157|156|325789
1581519300000|2020-02-12 14:55:00|156|155|156|155|156|156|156|155|313524
1581519600000|2020-02-12 15:00:00|155|154|155|154|155|154|155|154|463705
1581519900000|2020-02-12 15:05:00|154|153|155|154|156|155|154|153|1129700
1581520200000|2020-02-12 15:10:00|156|155|155|154|157|156|155|154|704376
1581520500000|2020-02-12 15:15:00|156|155|157|156|157|156|156|155|518333
1581520800000|2020-02-12 15:20:00|156|155|156|155|156|155|156|155|354636
1581521100000|2020-02-12 15:25:00|157|156|156|155|157|156|156|155|322976
1581521400000|2020-02-12 15:30:00|157|156|157|156|157|156|157|156|490749
1581521700000|2020-02-12 15:35:00|||||||||107701
1581522000000|2020-02-12 15:40:00|156|155|156|155|156|155|156|155|132517
1581522300000|2020-02-12 15:45:00|||||||||161817
1581522600000|2020-02-12 15:50:00|155|154|155|154|155|154|155|154|273421
1581522900000|2020-02-12 15:55:00|||||||||133099
1581523200000|2020-02-12 16:00:00|||||||||156245
1581523500000|2020-02-12 16:05:00|154|153|154|153|154|153|154|153|284032
1581523800000|2020-02-12 16:10:00|||||||||241630
1581524100000|2020-02-12 16:15:00|||||||||169565
1581524400000|2020-02-12 16:20:00|153|152|153|152|153|152|153|152|594995
1581524700000|2020-02-12 16:25:00|||||||||232190
1581525000000|2020-02-12 16:30:00|||||||||260417
1581525300000|2020-02-12 16:35:00|||||||||196151
1581525600000|2020-02-12 16:40:00|152|151|152|151|152|151|152|151|699886
1581525900000|2020-02-12 16:45:00|153|152|153|152|153|152|153|152|467594
1581526200000|2020-02-12 16:50:00|||||||||195370
1581526500000|2020-02-12 16:55:00|||||||||151765
1581526800000|2020-02-12 17:00:00|||||||||91125
1581527100000|2020-02-12 17:05:00|||||||||137662
1581527400000|2020-02-12 17:10:00|152|151|152|151|152|151|152|151|232706
1581527700000|2020-02-12 17:15:00|||||||||144372
1581528000000|2020-02-12 17:20:00|||||||||647759
1581528300000|2020-02-12 17:25:00|153|152|152|151|153|152|152|151|696571
1581528600000|2020-02-12 17:30:00|153|152|153|152|153|152|152|151|411529
1581528900000|2020-02-12 17:35:00|||||||||183323
1581529200000|2020-02-12 17:40:00|||||||||131483
1581529500000|2020-02-12 17:45:00|152|151|152|151|152|151|152|151|376105
1581529800000|2020-02-12 17:50:00|153|152|152|151|153|152|152|151|717494
1581530100000|2020-02-12 17:55:00|153|152|153|152|153|152|153|152|151208
1581530400000|2020-02-12 18:00:00|152|151|153|152|153|152|152|151|888185
1581530700000|2020-02-12 18:05:00|152|151|153|152|153|152|152|151|400893
1581531000000|2020-02-12 18:10:00|152|151|153|152|153|152|152|151|207526
1581531300000|2020-02-12 18:15:00|||||||||103097
1581531600000|2020-02-12 18:20:00|||||||||345818
1581531900000|2020-02-12 18:25:00|||||||||185236
1581532200000|2020-02-12 18:30:00|||||||||145586
1581532500000|2020-02-12 18:35:00|||||||||327814
1581532800000|2020-02-12 18:40:00|152|151|152|151|152|152|152|151|438173
1581533100000|2020-02-12 18:45:00|||||||||178358
1581533400000|2020-02-12 18:50:00|||||||||141931
1581533700000|2020-02-12 18:55:00|||||||||103163
1581534000000|2020-02-12 19:00:00|||||||||223945
1581534300000|2020-02-12 19:05:00|||||||||117887
1581534600000|2020-02-12 19:10:00|151|150|151|150|151|150|151|150|914398
1581534900000|2020-02-12 19:15:00|||||||||446045
1581535200000|2020-02-12 19:20:00|150|149|150|149|150|149|150|149|2164816
1581535500000|2020-02-12 19:25:00|151|150|151|150|151|150|150|150|690230
1581535800000|2020-02-12 19:30:00|150|149|150|149|150|149|150|149|337980
1581536100000|2020-02-12 19:35:00|||||||||301151
1581536400000|2020-02-12 19:40:00|||||||||212272
1581536700000|2020-02-12 19:45:00|||||||||159952
1581537000000|2020-02-12 19:50:00|||||||||169570
1581537300000|2020-02-12 19:55:00|||||||||244596
1581537600000|2020-02-12 20:00:00|149|148|150|149|150|149|149|148|1013072
1581537900000|2020-02-12 20:05:00|149|148|149|148|150|149|149|148|580744
1581538200000|2020-02-12 20:10:00|148|147|148|147|148|147|148|147|831559
1581538500000|2020-02-12 20:15:00|||||||||375027
1581538800000|2020-02-12 20:20:00|||||||||402657
1581539100000|2020-02-12 20:25:00|||||||||491792
1581539400000|2020-02-12 20:30:00|147|146|147|146|147|147|147|146|698320
1581539700000|2020-02-12 20:35:00|||||||||434586
1581540000000|2020-02-12 20:40:00|146|145|146|145|146|145|146|145|644285
1581540300000|2020-02-12 20:45:00|145|144|145|144|145|144|145|144|1288617
1581540600000|2020-02-12 20:50:00|||||||||721100
1581540900000|2020-02-12 20:55:00|146|145|145|144|146|145|145|144|1915362
1581604200000|2020-02-13 14:30:00|145|143|147|146|147|146|144|143|3469436
1581604500000|2020-02-13 14:35:00|148|147|153|152|153|153|147|146|5857657
1581604800000|2020-02-13 14:40:00|154|153|154|153|156|155|153|152|4174565
1581605100000|2020-02-13 14:45:00|||||||||1234487
1581605400000|2020-02-13 14:50:00|155|154|155|154|155|154|154|153|1462902
1581605700000|2020-02-13 14:55:00|156|155|152|151|156|155|152|151|1918288
1581606000000|2020-02-13 15:00:00|153|152|149|148|153|152|149|148|1222058
1581606300000|2020-02-13 15:05:00|148|147|151|150|151|150|148|147|652351
1581606600000|2020-02-13 15:10:00|||||||||393551
1581606900000|2020-02-13 15:15:00|150|149|151|150|151|150|150|149|528380
1581607200000|2020-02-13 15:20:00|||||||||386137
1581607500000|2020-02-13 15:25:00|||||||||238043
1581607800000|2020-02-13 15:30:00|||||||||235301
1581608100000|2020-02-13 15:35:00|150|149|149|148|150|150|149|148|387319
1581608400000|2020-02-13 15:40:00|148|147|148|147|148|147|147|146|955106
1581608700000|2020-02-13 15:45:00|147|146|147|146|147|147|147|146|534517
1581609000000|2020-02-13 15:50:00|148|147|148|147|148|147|147|146|530479
1581609300000|2020-02-13 15:55:00|149|148|148|147|149|148|148|147|259701
1581609600000|2020-02-13 16:00:00||148||147||148||147|373049
1581609900000|2020-02-13 16:05:00|149|148|148|147|149|148|147|146|483300
1581610200000|2020-02-13 16:10:00||148||147||148||147|670426
1581610500000|2020-02-13 16:15:00|147|146|147|146|147|147|146|145|1342927
1581610800000|2020-02-13 16:20:00|||||||||175223
1581611100000|2020-02-13 16:25:00|||||||||205186
1581611400000|2020-02-13 16:30:00|148|147|149|148|149|148|148|146|1204255
1581611700000|2020-02-13 16:35:00|150|149|150|149|150|149|149|148|884784
1581612000000|2020-02-13 16:40:00|151|150|150|149|151|150|150|149|2100374
1581612300000|2020-02-13 16:45:00||150||149||150||149|694034
1581612600000|2020-02-13 16:50:00||150||149||150||149|360325
1581612900000|2020-02-13 16:55:00|||||||||158071
1581613200000|2020-02-13 17:00:00|||||||||198815
1581613500000|2020-02-13 17:05:00|||||||||293304
1581613800000|2020-02-13 17:10:00|||||||||194261
1581614100000|2020-02-13 17:15:00|149|148|149|148|149|148|149|148|432588
1581614400000|2020-02-13 17:20:00||149||148||149||148|363656
1581614700000|2020-02-13 17:25:00|||||||||270767
1581615000000|2020-02-13 17:30:00|||||||||147310
1581615300000|2020-02-13 17:35:00|||||||||181163
1581615600000|2020-02-13 17:40:00|||||||||76644
1581615900000|2020-02-13 17:45:00|||||||||207636
1581616200000|2020-02-13 17:50:00|||||||||137814
1581616500000|2020-02-13 17:55:00|||||||||139738
1581616800000|2020-02-13 18:00:00|||||||||243220
1581617100000|2020-02-13 18:05:00|||||||||98679
1581617400000|2020-02-13 18:10:00|148|147|148|147|148|147|148|147|636772
1581617700000|2020-02-13 18:15:00|147|146|147|146|147|146|146|145|1083704
1581618000000|2020-02-13 18:20:00|146|145|147|146|147|146|146|145|991044
1581618300000|2020-02-13 18:25:00|146|145|147|146|147|146|146|145|152727
1581618600000|2020-02-13 18:30:00|||||||||225877
1581618900000|2020-02-13 18:35:00|||||||||122990
1581619200000|2020-02-13 18:40:00|||||||||295603
1581619500000|2020-02-13 18:45:00|148|147|148|147|148|147|147|146|633951
1581619800000|2020-02-13 18:50:00|||||||||142649
1581620100000|2020-02-13 18:55:00|147|146|148|147|148|147|147|146|447308
1581620400000|2020-02-13 19:00:00|||||||||179429
1581620700000|2020-02-13 19:05:00|||||||||168090
1581621000000|2020-02-13 19:10:00|||||||||83900
1581621300000|2020-02-13 19:15:00|||||||||135497
1581621600000|2020-02-13 19:20:00|||||||||97642
1581621900000|2020-02-13 19:25:00|||||||||71270
1581622200000|2020-02-13 19:30:00|||||||||102744
1581622500000|2020-02-13 19:35:00|||||||||201913
1581622800000|2020-02-13 19:40:00|||||||||67880
1581623100000|2020-02-13 19:45:00|||||||||99572
1581623400000|2020-02-13 19:50:00|||||||||142862
1581623700000|2020-02-13 19:55:00|||||||||100650
1581624000000|2020-02-13 20:00:00|||||||||147980
1581624300000|2020-02-13 20:05:00|||||||||67386
1581624600000|2020-02-13 20:10:00|||||||||135502
1581624900000|2020-02-13 20:15:00|||||||||260425
1581625200000|2020-02-13 20:20:00|||||||||165642
1581625500000|2020-02-13 20:25:00|||||||||227884
1581625800000|2020-02-13 20:30:00|||||||||179274
1581626100000|2020-02-13 20:35:00|||||||||142400
1581626400000|2020-02-13 20:40:00|||||||||140193
1581626700000|2020-02-13 20:45:00|||||||||128926
1581627000000|2020-02-13 20:50:00|||||||||337048
1581627300000|2020-02-13 20:55:00|147|146|148|147|148|147|147|146|1563728
1581690600000|2020-02-14 14:30:00|159|158|155|154|159|158|155|154|3502099
1581690900000|2020-02-14 14:35:00|154|155|156|155|157|156|153|152|3297527
1581691200000|2020-02-14 14:40:00|157|156|156|155|157|156|156|155|1056176
1581691500000|2020-02-14 14:45:00|155|154|153|152|155|154|153|152|1371512
1581691800000|2020-02-14 14:50:00|154|153|152|151|154|153|152|151|1347789
1581692100000|2020-02-14 14:55:00|151|150|152|151|153|152|151|150|1353786
1581692400000|2020-02-14 15:00:00|153|152|152|151|153|152|151|150|1398340
1581692700000|2020-02-14 15:05:00|151|150|153|152|153|152|151|150|1582710
1581693000000|2020-02-14 15:10:00|||||||||348629
1581693300000|2020-02-14 15:15:00|154|153|154|153|154|153|154|152|1010339
1581693600000|2020-02-14 15:20:00|153|152|153|152|153|152|153|152|660007
1581693900000|2020-02-14 15:25:00|152|151|151|150|152|151|151|150|1679664
1581694200000|2020-02-14 15:30:00|150|149|150|149|150|150|149|148|1532647
1581694500000|2020-02-14 15:35:00|151|150|152|151|152|151|150|149|1119359
1581694800000|2020-02-14 15:40:00|153|152|153|152|153|153|152|151|812916
1581695100000|2020-02-14 15:45:00|152|151|151|150|152|151|151|150|725356
1581695400000|2020-02-14 15:50:00|152|151|152|151|152|151|151|150|608405
1581695700000|2020-02-14 15:55:00|||||||||277670
1581696000000|2020-02-14 16:00:00|||||||||187607
1581696300000|2020-02-14 16:05:00|151|150|151|150|152|151|151|150|743910
1581696600000|2020-02-14 16:10:00|||||||||261174
1581696900000|2020-02-14 16:15:00|||||||||235794
1581697200000|2020-02-14 16:20:00|||||||||330196
1581697500000|2020-02-14 16:25:00|||||||||396167
1581697800000|2020-02-14 16:30:00|152|151|152|151|152|151|152|150|745650
1581698100000|2020-02-14 16:35:00|||||||||220406
1581698400000|2020-02-14 16:40:00|153|152|153|152|153|152|153|151|859315
1581698700000|2020-02-14 16:45:00|152|153|152|151|152|153|152|151|872430
1581699000000|2020-02-14 16:50:00|153|152|153|152|154|153|153|152|653177
1581699300000|2020-02-14 16:55:00|154|153|153|152|154|153|153|152|810102
1581699600000|2020-02-14 17:00:00|||||||||83548
1581699900000|2020-02-14 17:05:00|152|151|152|151|152|152|152|151|340762
1581700200000|2020-02-14 17:10:00|||||||||192064
1581700500000|2020-02-14 17:15:00|||||||||466946
1581700800000|2020-02-14 17:20:00|153|152|152|151|153|152|152|151|441457
1581701100000|2020-02-14 17:25:00|||||||||296226
1581701400000|2020-02-14 17:30:00|||||||||196685
1581701700000|2020-02-14 17:35:00|||||||||115577
1581702000000|2020-02-14 17:40:00|||||||||272100
1581702300000|2020-02-14 17:45:00|||||||||55026
1581702600000|2020-02-14 17:50:00|||||||||129176
1581702900000|2020-02-14 17:55:00|||||||||123616
1581703200000|2020-02-14 18:00:00|||||||||110219
1581703500000|2020-02-14 18:05:00|||||||||80297
1581703800000|2020-02-14 18:10:00|||||||||102346
1581704100000|2020-02-14 18:15:00|||||||||87411
1581704400000|2020-02-14 18:20:00|||||||||66784
1581704700000|2020-02-14 18:25:00|||||||||100696
1581705000000|2020-02-14 18:30:00|||||||||303872
1581705300000|2020-02-14 18:35:00|||||||||75723
1581705600000|2020-02-14 18:40:00|151|150|151|150|151|150|151|150|546417
1581705900000|2020-02-14 18:45:00|152|151|152|151|152|151|151|150|623391
1581706200000|2020-02-14 18:50:00|||||||||96238
1581706500000|2020-02-14 18:55:00|||||||||221992
1581706800000|2020-02-14 19:00:00|||||||||493270
1581707100000|2020-02-14 19:05:00|||||||||118870
1581707400000|2020-02-14 19:10:00|||||||||102029
1581707700000|2020-02-14 19:15:00|||||||||87805
1581708000000|2020-02-14 19:20:00|||||||||165645
1581708300000|2020-02-14 19:25:00|||||||||90300
1581708600000|2020-02-14 19:30:00|||||||||42064
1581708900000|2020-02-14 19:35:00|||||||||105263
1581709200000|2020-02-14 19:40:00|||||||||112245
1581709500000|2020-02-14 19:45:00|||||||||112477
1581709800000|2020-02-14 19:50:00|||||||||130475
1581710100000|2020-02-14 19:55:00|||||||||233718
1581710400000|2020-02-14 20:00:00|||||||||236130
1581710700000|2020-02-14 20:05:00|||||||||138537
1581711000000|2020-02-14 20:10:00|153|152|153|152|153|152|152|151|2003813
1581711300000|2020-02-14 20:15:00|154|153|154|153|154|153|153|152|2425473
1581711600000|2020-02-14 20:20:00|||||||||502804
1581711900000|2020-02-14 20:25:00|155|154|154|153|155|154|154|153|1588619
1581712200000|2020-02-14 20:30:00|155|154|155|154|156|155|154|154|1821487
1581712500000|2020-02-14 20:35:00|156|155|155|154|156|156|155|154|2709140
1581712800000|2020-02-14 20:40:00|156|155|155|154|156|155|155|154|705351
1581713100000|2020-02-14 20:45:00|154|153|154|153|154|153|154|153|677480
1581713400000|2020-02-14 20:50:00|155|154|155|154|155|154|154|153|1456153
1581713700000|2020-02-14 20:55:00|156|155|156|155|156|155|155|154|3696807
1582036200000|2020-02-18 14:30:00|156|156|160|159|161|160|156|155|2765783
1582036500000|2020-02-18 14:35:00|159|158|158|157|159|159|158|157|1506507
1582036800000|2020-02-18 14:40:00|159|158|161|160|161|160|159|158|904706
1582037100000|2020-02-18 14:45:00|160|159|159|158|160|159|159|158|749714
1582037400000|2020-02-18 14:50:00|158|157|158|157|158|157|157|156|1130988
1582037700000|2020-02-18 14:55:00|159|158|160|159|160|159|158|158|1109027
1582038000000|2020-02-18 15:00:00|||||||||847057
1582038300000|2020-02-18 15:05:00|||||||||276924
1582038600000|2020-02-18 15:10:00|159|158|158|157|159|158|158|157|806793
1582038900000|2020-02-18 15:15:00|157|156|156|155|157|156|156|155|1077291
1582039200000|2020-02-18 15:20:00|157|156|157|156|157|156|157|156|843473
1582039500000|2020-02-18 15:25:00|||||||||383181
1582039800000|2020-02-18 15:30:00|156|155|156|155|156|155|156|155|451734
1582040100000|2020-02-18 15:35:00|155|154|156|155|156|155|155|154|1184439
1582040400000|2020-02-18 15:40:00|||||||||202439
1582040700000|2020-02-18 15:45:00|157|156|158|157|158|157|157|156|668282
1582041000000|2020-02-18 15:50:00|||||||||202695
1582041300000|2020-02-18 15:55:00|||||||||92727
1582041600000|2020-02-18 16:00:00|159|158|159|158|159|158|159|158|487400
1582041900000|2020-02-18 16:05:00|160|159|160|159|160|159|160|159|684962
1582042200000|2020-02-18 16:10:00|159|158|159|158|159|158|159|158|316500
1582042500000|2020-02-18 16:15:00|||||||||102755
1582042800000|2020-02-18 16:20:00|||||||||117468
1582043100000|2020-02-18 16:25:00|||||||||100606
1582043400000|2020-02-18 16:30:00|||||||||119156
1582043700000|2020-02-18 16:35:00|160|159|160|159|160|159|160|159|280641
1582044000000|2020-02-18 16:40:00|159|158|159|158|159|158|159|158|309768
1582044300000|2020-02-18 16:45:00|160|159|160|159|160|159|159|159|346005
1582044600000|2020-02-18 16:50:00|||||||||203309
1582044900000|2020-02-18 16:55:00|||||||||245788
1582045200000|2020-02-18 17:00:00|||||||||275953
1582045500000|2020-02-18 17:05:00|161|160|162|161|163|162|160|159|2048819
1582045800000|2020-02-18 17:10:00|||||||||209419
1582046100000|2020-02-18 17:15:00|||||||||454991
1582046400000|2020-02-18 17:20:00|163|162|164|163|164|163|162|162|1198282
1582046700000|2020-02-18 17:25:00|163|162|163|162|163|162|163|162|625929
1582047000000|2020-02-18 17:30:00|||||||||179302
1582047300000|2020-02-18 17:35:00|||||||||130587
1582047600000|2020-02-18 17:40:00|||||||||255335
1582047900000|2020-02-18 17:45:00|||||||||137283
1582048200000|2020-02-18 17:50:00|||||||||128079
1582048500000|2020-02-18 17:55:00|||||||||227442
1582048800000|2020-02-18 18:00:00|164|163|164|163|165|164|163|163|1364572
1582049100000|2020-02-18 18:05:00|163|162|163|162|163|162|163|162|363289
1582049400000|2020-02-18 18:10:00|||||||||93655
1582049700000|2020-02-18 18:15:00|||||||||84364
1582050000000|2020-02-18 18:20:00|||||||||112412
1582050300000|2020-02-18 18:25:00|||||||||152184
1582050600000|2020-02-18 18:30:00|||||||||209277
1582050900000|2020-02-18 18:35:00|||||||||328232
1582051200000|2020-02-18 18:40:00|164|163|164|163|164|163|163|162|694355
1582051500000|2020-02-18 18:45:00|165|164|165|164|165|164|164|164|376072
1582051800000|2020-02-18 18:50:00|164|163|164|163|164|164|164|163|461822
1582052100000|2020-02-18 18:55:00|||||||||92106
1582052400000|2020-02-18 19:00:00|||||||||196952
1582052700000|2020-02-18 19:05:00|||||||||88537
1582053000000|2020-02-18 19:10:00|||||||||91514
1582053300000|2020-02-18 19:15:00|||||||||100961
1582053600000|2020-02-18 19:20:00|165|164|165|164|165|164|165|164|386635
1582053900000|2020-02-18 19:25:00|166|165|166|165|166|165|166|165|858567
1582054200000|2020-02-18 19:30:00|||||||||343146
1582054500000|2020-02-18 19:35:00|||||||||356290
1582054800000|2020-02-18 19:40:00|165|164|165|164|165|164|165|164|427593
1582055100000|2020-02-18 19:45:00|||||||||365014
1582055400000|2020-02-18 19:50:00|||||||||236558
1582055700000|2020-02-18 19:55:00|||||||||224036
1582056000000|2020-02-18 20:00:00|||||||||229614
1582056300000|2020-02-18 20:05:00|||||||||411391
1582056600000|2020-02-18 20:10:00|||||||||240013
1582056900000|2020-02-18 20:15:00|164|163|164|163|164|163|164|163|541890
1582057200000|2020-02-18 20:20:00|||||||||88936
1582057500000|2020-02-18 20:25:00|||||||||242709
1582057800000|2020-02-18 20:30:00|||||||||740085
1582058100000|2020-02-18 20:35:00|||||||||162052
1582058400000|2020-02-18 20:40:00|||||||||343107
1582058700000|2020-02-18 20:45:00|165|164|165|164|165|164|164|164|1140694
1582059000000|2020-02-18 20:50:00|||||||||530093
1582059300000|2020-02-18 20:55:00|||||||||679582
1582122600000|2020-02-19 14:30:00|167|166|167|166|167|166|165|164|1387368
1582122900000|2020-02-19 14:35:00|168|167|170|169|170|169|168|167|1355531
1582123200000|2020-02-19 14:40:00|171|170|173|172|173|172|170|170|1735866
1582123500000|2020-02-19 14:45:00|174|173|171|170|174|173|171|170|2126419
1582123800000|2020-02-19 14:50:00|172|171|171|170|172|171|171|170|946086
1582124100000|2020-02-19 14:55:00|172|171|172|171|172|171|172|171|758847
1582124400000|2020-02-19 15:00:00|171||172||172||171||614308
1582124700000|2020-02-19 15:05:00|171|170|170|169|171|170|170|169|684811
1582125000000|2020-02-19 15:10:00|||||||||311245
1582125300000|2020-02-19 15:15:00|171|170|172|171|172|171|170|170|766978
1582125600000|2020-02-19 15:20:00|||||||||260368
1582125900000|2020-02-19 15:25:00|171|170|171|170|171|170|171|170|408534
1582126200000|2020-02-19 15:30:00|||||||||142990
1582126500000|2020-02-19 15:35:00|||||||||214654
1582126800000|2020-02-19 15:40:00|||||||||347212
1582127100000|2020-02-19 15:45:00|172|171|172|171|172|171|172|170|691717
1582127400000|2020-02-19 15:50:00|173|172|173|172|173|172|172|171|1191068
1582127700000|2020-02-19 15:55:00|172|171|172|171|172|171|172|171|430451
1582128000000|2020-02-19 16:00:00|||||||||155908
1582128300000|2020-02-19 16:05:00|||||||||142850
1582128600000|2020-02-19 16:10:00|||||||||113009
1582128900000|2020-02-19 16:15:00|171|170|171|170|171|171|171|170|321252
1582129200000|2020-02-19 16:20:00|||||||||141390
1582129500000|2020-02-19 16:25:00|||||||||141772
1582129800000|2020-02-19 16:30:00|||||||||135413
1582130100000|2020-02-19 16:35:00|||||||||182206
1582130400000|2020-02-19 16:40:00|||||||||159793
1582130700000|2020-02-19 16:45:00|||||||||100969
1582131000000|2020-02-19 16:50:00|||||||||89692
1582131300000|2020-02-19 16:55:00|||||||||84190
1582131600000|2020-02-19 17:00:00|||||||||147004
1582131900000|2020-02-19 17:05:00|||||||||160220
1582132200000|2020-02-19 17:10:00|||||||||82859
1582132500000|2020-02-19 17:15:00|||||||||139188
1582132800000|2020-02-19 17:20:00|||||||||194414
1582133100000|2020-02-19 17:25:00|||||||||121684
1582133400000|2020-02-19 17:30:00|||||||||75623
1582133700000|2020-02-19 17:35:00|||||||||155911
1582134000000|2020-02-19 17:40:00|||||||||81429
1582134300000|2020-02-19 17:45:00|||||||||201020
1582134600000|2020-02-19 17:50:00|||||||||107141
1582134900000|2020-02-19 17:55:00|||||||||75446
1582135200000|2020-02-19 18:00:00|||||||||234198
1582135500000|2020-02-19 18:05:00|||||||||61384
1582135800000|2020-02-19 18:10:00|||||||||100723
1582136100000|2020-02-19 18:15:00|||||||||67225
1582136400000|2020-02-19 18:20:00|||||||||130148
1582136700000|2020-02-19 18:25:00|||||||||89158
1582137000000|2020-02-19 18:30:00|||||||||132832
1582137300000|2020-02-19 18:35:00|||||||||163982
1582137600000|2020-02-19 18:40:00|||||||||137101
1582137900000|2020-02-19 18:45:00|||||||||126225
1582138200000|2020-02-19 18:50:00|||||||||187650
1582138500000|2020-02-19 18:55:00|||||||||106574
1582138800000|2020-02-19 19:00:00|||||||||102694
1582139100000|2020-02-19 19:05:00|||||||||65579
1582139400000|2020-02-19 19:10:00|||||||||98757
1582139700000|2020-02-19 19:15:00|||||||||72971
1582140000000|2020-02-19 19:20:00|||||||||60598
1582140300000|2020-02-19 19:25:00|||||||||126603
1582140600000|2020-02-19 19:30:00|||||||||72999
1582140900000|2020-02-19 19:35:00|||||||||73764
1582141200000|2020-02-19 19:40:00|||||||||53817
1582141500000|2020-02-19 19:45:00|||||||||123840
1582141800000|2020-02-19 19:50:00|||||||||93052
1582142100000|2020-02-19 19:55:00|||||||||61331
1582142400000|2020-02-19 20:00:00|||||||||97082
1582142700000|2020-02-19 20:05:00|||||||||87702
1582143000000|2020-02-19 20:10:00|||||||||55327
1582143300000|2020-02-19 20:15:00|||||||||55881
1582143600000|2020-02-19 20:20:00|||||||||67324
1582143900000|2020-02-19 20:25:00|||||||||84070
1582144200000|2020-02-19 20:30:00|||||||||150976
1582144500000|2020-02-19 20:35:00|||||||||241239
1582144800000|2020-02-19 20:40:00|||||||||203875
1582145100000|2020-02-19 20:45:00|||||||||301212
1582145400000|2020-02-19 20:50:00|||||||||302675
1582145700000|2020-02-19 20:55:00|||||||||610224
1582209000000|2020-02-20 14:30:00|175|173|174|173|175|174|173|172|1223289
1582209300000|2020-02-20 14:35:00|173|172|171|170|173|172|171|170|1172466
1582209600000|2020-02-20 14:40:00|170|169|171|170|171|170|170|169|939794
1582209900000|2020-02-20 14:45:00|172|171|173|172|173|172|171|170|1088405
1582210200000|2020-02-20 14:50:00|174|173|175|174|175|174|173|172|1311312
1582210500000|2020-02-20 14:55:00|174|173|174|173|174|173|174|173|974587
1582210800000|2020-02-20 15:00:00|||||||||540677
1582211100000|2020-02-20 15:05:00|||||||||759172
1582211400000|2020-02-20 15:10:00|173|172|173|172|173|172|173|172|593457
1582211700000|2020-02-20 15:15:00|||||||||264965
1582212000000|2020-02-20 15:20:00|||||||||196707
1582212300000|2020-02-20 15:25:00|174|173|174|173|174|173|174|173|445091
1582212600000|2020-02-20 15:30:00|175|174|176|175|176|176|174|173|1918046
1582212900000|2020-02-20 15:35:00|177|176|177|176|178|178|176|175|2997087
1582213200000|2020-02-20 15:40:00|178|177|177|176|179|178|177|176|1602893
1582213500000|2020-02-20 15:45:00|||||||||301491
1582213800000|2020-02-20 15:50:00|176|175|176|175|176|175|176|175|460341
1582214100000|2020-02-20 15:55:00|175|174|175|174|176|175|175|174|712712
1582214400000|2020-02-20 16:00:00|||||||||370466
1582214700000|2020-02-20 16:05:00|||||||||192426
1582215000000|2020-02-20 16:10:00|||||||||276588
1582215300000|2020-02-20 16:15:00|174|173|174|173|174|173|173|172|624309
1582215600000|2020-02-20 16:20:00|173|172|173|172|173|172|173|172|180028
1582215900000|2020-02-20 16:25:00|172|171|172|171|172|171|172|171|469780
1582216200000|2020-02-20 16:30:00|171|170|169|168|171|171|169|168|1481698
1582216500000|2020-02-20 16:35:00|168|167|166|165|168|167|166|165|1984514
1582216800000|2020-02-20 16:40:00|167|166|169|168|169|168|166|165|1158413
1582217100000|2020-02-20 16:45:00|168|167|167|166|168|168|167|166|666509
1582217400000|2020-02-20 16:50:00|168|167|169|168|169|168|167|167|606814
1582217700000|2020-02-20 16:55:00|||||||||534986
1582218000000|2020-02-20 17:00:00|||||||||130280
1582218300000|2020-02-20 17:05:00|||||||||114558
1582218600000|2020-02-20 17:10:00|||||||||276330
1582218900000|2020-02-20 17:15:00|||||||||171003
1582219200000|2020-02-20 17:20:00|||||||||59169
1582219500000|2020-02-20 17:25:00|||||||||91776
1582219800000|2020-02-20 17:30:00|||||||||166123
1582220100000|2020-02-20 17:35:00|||||||||132502
1582220400000|2020-02-20 17:40:00|||||||||125702
1582220700000|2020-02-20 17:45:00|170|169|170|169|170|169|170|169|385632
1582221000000|2020-02-20 17:50:00|169|168|169|168|169|168|169|168|118992
1582221300000|2020-02-20 17:55:00|||||||||68493
1582221600000|2020-02-20 18:00:00|||||||||132873
1582221900000|2020-02-20 18:05:00|||||||||151470
1582222200000|2020-02-20 18:10:00|||||||||307413
1582222500000|2020-02-20 18:15:00|||||||||51254
1582222800000|2020-02-20 18:20:00|||||||||46769
1582223100000|2020-02-20 18:25:00|||||||||65011
1582223400000|2020-02-20 18:30:00|||||||||79330
1582223700000|2020-02-20 18:35:00|||||||||49981
1582224000000|2020-02-20 18:40:00|||||||||79167
1582224300000|2020-02-20 18:45:00|||||||||49437
1582224600000|2020-02-20 18:50:00|||||||||53910
1582224900000|2020-02-20 18:55:00|||||||||104623
1582225200000|2020-02-20 19:00:00|170|169|170|169|170|169|170|168|649050
1582225500000|2020-02-20 19:05:00|||||||||78942
1582225800000|2020-02-20 19:10:00|||||||||51933
1582226100000|2020-02-20 19:15:00|||||||||219478
1582226400000|2020-02-20 19:20:00|171|170|171|170|171|170|171|169|627758
1582226700000|2020-02-20 19:25:00|||||||||108753
1582227000000|2020-02-20 19:30:00|||||||||75487
1582227300000|2020-02-20 19:35:00|172|171|172|171|172|171|171|170|508258
1582227600000|2020-02-20 19:40:00|||||||||125797
1582227900000|2020-02-20 19:45:00|||||||||65001
1582228200000|2020-02-20 19:50:00|171|170|171|170|171|170|171|170|117619
1582228500000|2020-02-20 19:55:00|||||||||49243
1582228800000|2020-02-20 20:00:00|170|169|170|169|170|170|170|169|215710
1582229100000|2020-02-20 20:05:00|||||||||94071
1582229400000|2020-02-20 20:10:00|||||||||229612
1582229700000|2020-02-20 20:15:00|||||||||146063
1582230000000|2020-02-20 20:20:00|169|168|169|168|169|168|169|168|344825
1582230300000|2020-02-20 20:25:00|||||||||78319
1582230600000|2020-02-20 20:30:00|||||||||167603
1582230900000|2020-02-20 20:35:00|||||||||149836
1582231200000|2020-02-20 20:40:00|||||||||167959
1582231500000|2020-02-20 20:45:00|||||||||160550
1582231800000|2020-02-20 20:50:00|||||||||275484
1582232100000|2020-02-20 20:55:00|||||||||565511
1582295400000|2020-02-21 14:30:00|170|169|169|168|170|169|169|168|619401
1582295700000|2020-02-21 14:35:00|168|167|168|167|168|167|167|166|690322
1582296000000|2020-02-21 14:40:00|167|166|165|164|167|166|165|164|642433
1582296300000|2020-02-21 14:45:00|166|165|163|162|166|165|163|162|1268943
1582296600000|2020-02-21 14:50:00|164|163|164|163|164|163|164|163|397479
1582296900000|2020-02-21 14:55:00|165|164|165|164|165|164|165|164|324497
1582297200000|2020-02-21 15:00:00|166|165|166|165|166|165|166|165|290371
1582297500000|2020-02-21 15:05:00|167|166|167|166|167|166|167|166|446921
1582297800000|2020-02-21 15:10:00|166|165|166|165|166|165|166|165|230468
1582298100000|2020-02-21 15:15:00|||||||||100132
1582298400000|2020-02-21 15:20:00|167|166|168|167|168|167|167|166|322143
1582298700000|2020-02-21 15:25:00|||||||||161889
1582299000000|2020-02-21 15:30:00|167|166|167|166|167|166|167|166|128571
1582299300000|2020-02-21 15:35:00|166|165|166|165|166|165|166|165|261956
1582299600000|2020-02-21 15:40:00|||||||||162995
1582299900000|2020-02-21 15:45:00|||||||||123562
1582300200000|2020-02-21 15:50:00|167|166|167|166|167|166|167|166|293183
1582300500000|2020-02-21 15:55:00|166|165|166|165|166|166|166|165|104885
1582300800000|2020-02-21 16:00:00|||||||||72236
1582301100000|2020-02-21 16:05:00|||||||||115515
1582301400000|2020-02-21 16:10:00|||||||||55767
1582301700000|2020-02-21 16:15:00|||||||||107208
1582302000000|2020-02-21 16:20:00|||||||||42506
1582302300000|2020-02-21 16:25:00|||||||||112869
1582302600000|2020-02-21 16:30:00|||||||||49082
1582302900000|2020-02-21 16:35:00|||||||||43204
1582303200000|2020-02-21 16:40:00|||||||||49722
1582303500000|2020-02-21 16:45:00|||||||||68294
1582303800000|2020-02-21 16:50:00|||||||||61522
1582304100000|2020-02-21 16:55:00|||||||||114043
1582304400000|2020-02-21 17:00:00|||||||||103298
1582304700000|2020-02-21 17:05:00|||||||||87599
1582305000000|2020-02-21 17:10:00|||||||||130224
1582305300000|2020-02-21 17:15:00|||||||||44319
1582305600000|2020-02-21 17:20:00|||||||||89293
1582305900000|2020-02-21 17:25:00|167|166|167|166|167|166|167|166|702504
1582306200000|2020-02-21 17:30:00|168|167|167|166|168|167|167|166|195057
1582306500000|2020-02-21 17:35:00|||||||||73364
1582306800000|2020-02-21 17:40:00|||||||||59702
1582307100000|2020-02-21 17:45:00|||||||||58110
1582307400000|2020-02-21 17:50:00|||||||||36929
1582307700000|2020-02-21 17:55:00|||||||||40072
1582308000000|2020-02-21 18:00:00|||||||||40343
1582308300000|2020-02-21 18:05:00|||||||||36109
1582308600000|2020-02-21 18:10:00|||||||||40749
1582308900000|2020-02-21 18:15:00|||||||||54936
1582309200000|2020-02-21 18:20:00|||||||||56513
1582309500000|2020-02-21 18:25:00|||||||||52511
1582309800000|2020-02-21 18:30:00|||||||||63566
1582310100000|2020-02-21 18:35:00|||||||||47638
1582310400000|2020-02-21 18:40:00|||||||||146130
1582310700000|2020-02-21 18:45:00|166|165|166|165|166|165|166|165|141537
1582311000000|2020-02-21 18:50:00|||||||||80301
1582311300000|2020-02-21 18:55:00|||||||||58924
1582311600000|2020-02-21 19:00:00|||||||||33007
1582311900000|2020-02-21 19:05:00|||||||||40764
1582312200000|2020-02-21 19:10:00|||||||||44910
1582312500000|2020-02-21 19:15:00|||||||||35022
1582312800000|2020-02-21 19:20:00|167|166|167|166|167|166|166|165|541376
1582313100000|2020-02-21 19:25:00|||||||||79745
1582313400000|2020-02-21 19:30:00|||||||||42598
1582313700000|2020-02-21 19:35:00|166|165|167|166|167|166|166|165|212419
1582314000000|2020-02-21 19:40:00|166|165|167|166|167|166|166|165|82858
1582314300000|2020-02-21 19:45:00|166|165|167|166|167|166|166|165|109221
1582314600000|2020-02-21 19:50:00|||||||||40856
1582314900000|2020-02-21 19:55:00|||||||||46015
1582315200000|2020-02-21 20:00:00|||||||||42959
1582315500000|2020-02-21 20:05:00|||||||||52833
1582315800000|2020-02-21 20:10:00|||||||||38592
1582316100000|2020-02-21 20:15:00|||||||||172267
1582316400000|2020-02-21 20:20:00|||||||||73682
1582316700000|2020-02-21 20:25:00|||||||||45641
1582317000000|2020-02-21 20:30:00|||||||||65990
1582317300000|2020-02-21 20:35:00|||||||||69075
1582317600000|2020-02-21 20:40:00|||||||||124667
1582317900000|2020-02-21 20:45:00|||||||||460193
1582318200000|2020-02-21 20:50:00|||||||||228340
1582318500000|2020-02-21 20:55:00|||||||||346910
1582554600000|2020-02-24 14:30:00|159|157|159|158|160|159|156|155|1719137
1582554900000|2020-02-24 14:35:00|||||||||405473
1582555200000|2020-02-24 14:40:00|158|157|158|157|158|157|158|157|1179620
1582555500000|2020-02-24 14:45:00|157|156|156|155|157|156|156|155|619278
1582555800000|2020-02-24 14:50:00|157|156|157|156|157|156|157|156|540316
1582556100000|2020-02-24 14:55:00|158|157|159|158|159|158|158|157|495987
1582556400000|2020-02-24 15:00:00|||||||||449902
1582556700000|2020-02-24 15:05:00|||||||||212799
1582557000000|2020-02-24 15:10:00|160|159|162|161|162|161|160|159|1766115
1582557300000|2020-02-24 15:15:00|161|160|160|159|161|160|160|159|896108
1582557600000|2020-02-24 15:20:00|161|160|161|160|161|160|160|160|312704
1582557900000|2020-02-24 15:25:00|160|159|160|159|160|159|160|159|241477
1582558200000|2020-02-24 15:30:00|||||||||207815
1582558500000|2020-02-24 15:35:00|||||||||129087
1582558800000|2020-02-24 15:40:00|||||||||93944
1582559100000|2020-02-24 15:45:00|161|160|161|160|162|161|161|160|1425467
1582559400000|2020-02-24 15:50:00|||||||||47285
1582559700000|2020-02-24 15:55:00|||||||||76283
1582560000000|2020-02-24 16:00:00|160|159|160|159|160|159|160|159|161639
1582560300000|2020-02-24 16:05:00|159|158|159|158|159|159|159|158|379709
1582560600000|2020-02-24 16:10:00|158|157|158|157|158|157|158|157|304683
1582560900000|2020-02-24 16:15:00|||||||||160124
1582561200000|2020-02-24 16:20:00|157|156|157|156|157|156|157|156|293077
1582561500000|2020-02-24 16:25:00|||||||||160734
1582561800000|2020-02-24 16:30:00|156|155|157|156|157|156|156|155|579235
1582562100000|2020-02-24 16:35:00|156|155|155|154|157|156|155|154|1167133
1582562400000|2020-02-24 16:40:00|||||||||222077
1582562700000|2020-02-24 16:45:00|||||||||189600
1582563000000|2020-02-24 16:50:00|||||||||199340
1582563300000|2020-02-24 16:55:00|156|155|156|155|156|155|156|155|262709
1582563600000|2020-02-24 17:00:00|155|154|155|154|155|154|155|154|424344
1582563900000|2020-02-24 17:05:00|||||||||172841
1582564200000|2020-02-24 17:10:00|||||||||99341
1582564500000|2020-02-24 17:15:00|||||||||170616
1582564800000|2020-02-24 17:20:00|||||||||230345
1582565100000|2020-02-24 17:25:00|||||||||327212
1582565400000|2020-02-24 17:30:00|156|155|156|155|156|155|156|155|482035
1582565700000|2020-02-24 17:35:00|||||||||88350
1582566000000|2020-02-24 17:40:00|||||||||141895
1582566300000|2020-02-24 17:45:00|||||||||217662
1582566600000|2020-02-24 17:50:00|||||||||100548
1582566900000|2020-02-24 17:55:00|||||||||203657
1582567200000|2020-02-24 18:00:00|||||||||199086
1582567500000|2020-02-24 18:05:00|||||||||269438
1582567800000|2020-02-24 18:10:00|||||||||144195
1582568100000|2020-02-24 18:15:00|||||||||76427
1582568400000|2020-02-24 18:20:00|||||||||83917
1582568700000|2020-02-24 18:25:00|||||||||49148
1582569000000|2020-02-24 18:30:00|||||||||154508
1582569300000|2020-02-24 18:35:00|||||||||68173
1582569600000|2020-02-24 18:40:00|||||||||219188
1582569900000|2020-02-24 18:45:00|||||||||106521
1582570200000|2020-02-24 18:50:00|||||||||102384
1582570500000|2020-02-24 18:55:00|||||||||229348
1582570800000|2020-02-24 19:00:00|||||||||106755
1582571100000|2020-02-24 19:05:00|||||||||80098
1582571400000|2020-02-24 19:10:00|||||||||95625
1582571700000|2020-02-24 19:15:00|||||||||71307
1582572000000|2020-02-24 19:20:00|||||||||70593
1582572300000|2020-02-24 19:25:00|||||||||90452
1582572600000|2020-02-24 19:30:00|||||||||165442
1582572900000|2020-02-24 19:35:00|155|154|155|154|155|155|155|154|846015
1582573200000|2020-02-24 19:40:00|||||||||139409
1582573500000|2020-02-24 19:45:00|156|155|156|155|156|155|155|155|268207
1582573800000|2020-02-24 19:50:00|||||||||72493
1582574100000|2020-02-24 19:55:00|||||||||99564
1582574400000|2020-02-24 20:00:00|||||||||75121
1582574700000|2020-02-24 20:05:00|||||||||117893
1582575000000|2020-02-24 20:10:00|||||||||209019
1582575300000|2020-02-24 20:15:00|||||||||72599
1582575600000|2020-02-24 20:20:00|||||||||142094
1582575900000|2020-02-24 20:25:00|||||||||135097
1582576200000|2020-02-24 20:30:00|||||||||205561
1582576500000|2020-02-24 20:35:00|||||||||141302
1582576800000|2020-02-24 20:40:00|||||||||173889
1582577100000|2020-02-24 20:45:00|||||||||192118
1582577400000|2020-02-24 20:50:00|||||||||169759
1582577700000|2020-02-24 20:55:00|||||||||555647
1582641000000|2020-02-25 14:30:00|158|157|157|156|159|158|156|155|1107203
1582641300000|2020-02-25 14:35:00|158|157|158|157|158|157|158|157|377816
1582641600000|2020-02-25 14:40:00|157|156|157|156|157|156|157|156|293544
1582641900000|2020-02-25 14:45:00|156|155|157|156|157|156|156|155|401632
1582642200000|2020-02-25 14:50:00|158|157|158|157|158|157|158|157|407541
1582642500000|2020-02-25 14:55:00|||||||||176393
1582642800000|2020-02-25 15:00:00|||||||||182682
1582643100000|2020-02-25 15:05:00|159|158|159|158|159|158|159|158|483505
1582643400000|2020-02-25 15:10:00|||||||||165054
1582643700000|2020-02-25 15:15:00|158|157|156|155|158|157|156|155|550240
1582644000000|2020-02-25 15:20:00|||||||||324856
1582644300000|2020-02-25 15:25:00|155|154|154|153|155|154|154|153|1290297
1582644600000|2020-02-25 15:30:00|||||||||249432
1582644900000|2020-02-25 15:35:00|153|152|153|152|153|152|153|152|630360
1582645200000|2020-02-25 15:40:00|154|153|154|153|154|153|154|153|559233
1582645500000|2020-02-25 15:45:00|153|152|153|152|153|152|153|152|193849
1582645800000|2020-02-25 15:50:00|152|151|152|151|152|151|152|151|354953
1582646100000|2020-02-25 15:55:00|151|150|151|150|152|151|151|150|1017434
1582646400000|2020-02-25 16:00:00|||||||||592401
1582646700000|2020-02-25 16:05:00|150|149|150|149|150|150|150|149|839701
1582647000000|2020-02-25 16:10:00|||||||||260935
1582647300000|2020-02-25 16:15:00|151|150|151|150|151|150|151|150|349125
1582647600000|2020-02-25 16:20:00|||||||||274445
1582647900000|2020-02-25 16:25:00|152|151|153|152|153|152|152|151|561124
1582648200000|2020-02-25 16:30:00|152|151|153|152|153|152|152|151|314197
1582648500000|2020-02-25 16:35:00|||||||||81673
1582648800000|2020-02-25 16:40:00|||||||||69042
1582649100000|2020-02-25 16:45:00|||||||||200621
1582649400000|2020-02-25 16:50:00|||||||||171931
1582649700000|2020-02-25 16:55:00|||||||||139199
1582650000000|2020-02-25 17:00:00|||||||||125693
1582650300000|2020-02-25 17:05:00|152|151|152|151|152|151|152|151|188314
1582650600000|2020-02-25 17:10:00|||||||||46774
1582650900000|2020-02-25 17:15:00|||||||||79471
1582651200000|2020-02-25 17:20:00|151|150|151|150|151|150|151|150|466365
1582651500000|2020-02-25 17:25:00|||||||||95432
1582651800000|2020-02-25 17:30:00|||||||||153901
1582652100000|2020-02-25 17:35:00|152|151|152|151|152|151|152|151|232986
1582652400000|2020-02-25 17:40:00|151|150|151|150|151|150|151|150|383927
1582652700000|2020-02-25 17:45:00|||||||||196389
1582653000000|2020-02-25 17:50:00|152|151|152|151|152|151|152|151|231087
1582653300000|2020-02-25 17:55:00|||||||||48078
1582653600000|2020-02-25 18:00:00|151|150|151|150|152|151|151|150|300299
1582653900000|2020-02-25 18:05:00|152|151|152|151|152|151|152|151|171382
1582654200000|2020-02-25 18:10:00|||||||||94977
1582654500000|2020-02-25 18:15:00|151|150|151|150|151|150|151|150|487920
1582654800000|2020-02-25 18:20:00|||||||||76098
1582655100000|2020-02-25 18:25:00|||||||||112147
1582655400000|2020-02-25 18:30:00|||||||||94012
1582655700000|2020-02-25 18:35:00|||||||||74260
1582656000000|2020-02-25 18:40:00|||||||||107309
1582656300000|2020-02-25 18:45:00|||||||||106263
1582656600000|2020-02-25 18:50:00|||||||||77325
1582656900000|2020-02-25 18:55:00|||||||||164875
1582657200000|2020-02-25 19:00:00|150|149|150|149|150|150|150|149|443338
1582657500000|2020-02-25 19:05:00|||||||||135019
1582657800000|2020-02-25 19:10:00|151|150|151|150|151|150|150|149|666641
1582658100000|2020-02-25 19:15:00|150|149|150|149|151|150|150|149|603181
1582658400000|2020-02-25 19:20:00|151|150|151|150|151|150|150|149|428251
1582658700000|2020-02-25 19:25:00|150|149|150|149|151|150|150|149|200501
1582659000000|2020-02-25 19:30:00|||||||||115819
1582659300000|2020-02-25 19:35:00|||||||||149485
1582659600000|2020-02-25 19:40:00|||||||||116518
1582659900000|2020-02-25 19:45:00|151|150|151|150|151|150|151|150|204408
1582660200000|2020-02-25 19:50:00|||||||||130499
1582660500000|2020-02-25 19:55:00|||||||||143393
1582660800000|2020-02-25 20:00:00|||||||||279062
1582661100000|2020-02-25 20:05:00|||||||||152776
1582661400000|2020-02-25 20:10:00|||||||||132455
1582661700000|2020-02-25 20:15:00|||||||||68510
1582662000000|2020-02-25 20:20:00|||||||||179673
1582662300000|2020-02-25 20:25:00|||||||||120134
1582662600000|2020-02-25 20:30:00|||||||||87152
1582662900000|2020-02-25 20:35:00|||||||||130932
1582663200000|2020-02-25 20:40:00|||||||||146100
1582663500000|2020-02-25 20:45:00|152|151|151|150|152|151|151|150|411724
1582663800000|2020-02-25 20:50:00|||||||||151053
1582664100000|2020-02-25 20:55:00|||||||||593346
1582727400000|2020-02-26 14:30:00|150|149|150|149|151|150|150|149|613489
1582727700000|2020-02-26 14:35:00|151|150|152|151|152|152|151|149|860332
1582728000000|2020-02-26 14:40:00|153|152|153|152|153|152|153|152|346991
1582728300000|2020-02-26 14:45:00|152|151|151|150|152|151|151|150|473305
1582728600000|2020-02-26 14:50:00|152|151|153|152|153|152|151|151|365819
1582728900000|2020-02-26 14:55:00|152|151|152|151|152|151|152|151|314607
1582729200000|2020-02-26 15:00:00|151|150|151|150|151|150|151|150|217587
1582729500000|2020-02-26 15:05:00|||||||||272961
1582729800000|2020-02-26 15:10:00|||||||||126819
1582730100000|2020-02-26 15:15:00|152|151|153|152|153|152|152|151|431209
1582730400000|2020-02-26 15:20:00|152|151|152|151|152|151|152|151|279345
1582730700000|2020-02-26 15:25:00|153|152|152|151|153|152|152|151|285560
1582731000000|2020-02-26 15:30:00|||||||||146735
1582731300000|2020-02-26 15:35:00|153|152|152|151|153|152|152|151|334951
1582731600000|2020-02-26 15:40:00|153|152|153|152|153|152|153|152|172898
1582731900000|2020-02-26 15:45:00|154|153|154|153|155|154|154|153|630007
1582732200000|2020-02-26 15:50:00|||||||||111339
1582732500000|2020-02-26 15:55:00|153|152|153|152|153|152|153|152|155268
1582732800000|2020-02-26 16:00:00|152|151|153|152|153|152|152|151|382264
1582733100000|2020-02-26 16:05:00|||||||||341961
1582733400000|2020-02-26 16:10:00|||||||||63046
1582733700000|2020-02-26 16:15:00|154|153|154|153|154|153|153|153|3233183
1582734000000|2020-02-26 16:20:00|155|154|155|154|155|154|155|154|208456
1582734300000|2020-02-26 16:25:00|156|155|156|155|156|155|156|155|593719
1582734600000|2020-02-26 16:30:00|||||||||199683
1582734900000|2020-02-26 16:35:00|157|156|157|156|158|157|156|156|507476
1582735200000|2020-02-26 16:40:00|||||||||256633
1582735500000|2020-02-26 16:45:00|156|155|156|155|156|155|156|155|388623
1582735800000|2020-02-26 16:50:00|||||||||185619
1582736100000|2020-02-26 16:55:00|155|154|154|153|155|155|154|153|234885
1582736400000|2020-02-26 17:00:00|155|154|154|153|155|154|154|153|433807
1582736700000|2020-02-26 17:05:00|153|152|153|152|153|152|153|152|186068
1582737000000|2020-02-26 17:10:00|||||||||244223
1582737300000|2020-02-26 17:15:00|152|151|151|150|152|152|151|150|271509
1582737600000|2020-02-26 17:20:00|152|151|152|151|152|151|152|151|181615
1582737900000|2020-02-26 17:25:00|||||||||108857
1582738200000|2020-02-26 17:30:00|153|152|153|152|153|152|153|152|277334
1582738500000|2020-02-26 17:35:00|152|151|152|151|152|151|152|151|216337
1582738800000|2020-02-26 17:40:00|||||||||55692
1582739100000|2020-02-26 17:45:00|||||||||69658
1582739400000|2020-02-26 17:50:00|||||||||75648
1582739700000|2020-02-26 17:55:00|||||||||56292
1582740000000|2020-02-26 18:00:00|||||||||34731
1582740300000|2020-02-26 18:05:00|||||||||76246
1582740600000|2020-02-26 18:10:00|||||||||169204
1582740900000|2020-02-26 18:15:00|||||||||45963
1582741200000|2020-02-26 18:20:00|||||||||115265
1582741500000|2020-02-26 18:25:00|||||||||72935
1582741800000|2020-02-26 18:30:00|||||||||92626
1582742100000|2020-02-26 18:35:00|151|150|151|150|151|150|151|150|172984
1582742400000|2020-02-26 18:40:00|150|149|150|149|150|149|150|149|306288
1582742700000|2020-02-26 18:45:00|151|150|151|150|151|150|150|150|297391
1582743000000|2020-02-26 18:50:00|||||||||64798
1582743300000|2020-02-26 18:55:00|||||||||93432
1582743600000|2020-02-26 19:00:00|152|151|152|151|152|151|151|151|266045
1582743900000|2020-02-26 19:05:00|||||||||54285
1582744200000|2020-02-26 19:10:00|151|150|152|151|152|151|151|150|162970
1582744500000|2020-02-26 19:15:00|151|150|151|150|151|150|151|150|113674
1582744800000|2020-02-26 19:20:00|||||||||115276
1582745100000|2020-02-26 19:25:00|||||||||229302
1582745400000|2020-02-26 19:30:00|||||||||88089
1582745700000|2020-02-26 19:35:00|||||||||103570
1582746000000|2020-02-26 19:40:00|152|151|152|151|152|151|152|151|143239
1582746300000|2020-02-26 19:45:00|||||||||50720
1582746600000|2020-02-26 19:50:00|151|150|151|150|151|150|151|150|89104
1582746900000|2020-02-26 19:55:00|||||||||93462
1582747200000|2020-02-26 20:00:00|152|151|152|151|152|151|152|151|176970
1582747500000|2020-02-26 20:05:00|||||||||96236
1582747800000|2020-02-26 20:10:00|||||||||121485
1582748100000|2020-02-26 20:15:00|||||||||82577
1582748400000|2020-02-26 20:20:00|||||||||79390
1582748700000|2020-02-26 20:25:00|||||||||223416
1582749000000|2020-02-26 20:30:00|||||||||111001
1582749300000|2020-02-26 20:35:00|||||||||127536
1582749600000|2020-02-26 20:40:00|||||||||105323
1582749900000|2020-02-26 20:45:00|||||||||188380
1582750200000|2020-02-26 20:50:00|||||||||206076
1582750500000|2020-02-26 20:55:00|151|150|151|150|151|150|151|150|356695
1582813800000|2020-02-27 14:30:00|146|145|144|143|146|145|144|143|1266038
1582814100000|2020-02-27 14:35:00|143|142|144|143|144|143|143|142|951345
1582814400000|2020-02-27 14:40:00|143|142|143|142|143|142|143|142|399728
1582814700000|2020-02-27 14:45:00|142|141|142|141|143|142|142|141|826965
1582815000000|2020-02-27 14:50:00|141|140|140|139|141|140|139|138|1715010
1582815300000|2020-02-27 14:55:00|141|140|142|141|142|141|141|140|686983
1582815600000|2020-02-27 15:00:00|141|140|140|139|141|141|140|139|398131
1582815900000|2020-02-27 15:05:00|139|138|139|138|139|138|139|138|580906
1582816200000|2020-02-27 15:10:00|138|137|137|136|138|137|136|135|1490705
1582816500000|2020-02-27 15:15:00|136|135|136|135|136|135|136|135|469714
1582816800000|2020-02-27 15:20:00|||||||||440122
1582817100000|2020-02-27 15:25:00|||||||||423555
1582817400000|2020-02-27 15:30:00|||||||||508235
1582817700000|2020-02-27 15:35:00|137|136|138|137|138|137|137|136|683676
1582818000000|2020-02-27 15:40:00|139|138|139|138|139|138|139|138|500795
1582818300000|2020-02-27 15:45:00|140|139|141|140|141|140|139|139|422737
1582818600000|2020-02-27 15:50:00|140|139|141|140|141|140|140|139|391359
1582818900000|2020-02-27 15:55:00|142|141|142|141|142|141|141|140|249624
1582819200000|2020-02-27 16:00:00|143|142|144|143|144|143|143|142|381454
1582819500000|2020-02-27 16:05:00|145|144|146|145|146|145|145|144|398592
1582819800000|2020-02-27 16:10:00|145|144|144|143|145|144|144|143|272931
1582820100000|2020-02-27 16:15:00|145|144|145|144|145|144|145|144|314750
1582820400000|2020-02-27 16:20:00|||||||||232372
1582820700000|2020-02-27 16:25:00|144|143|144|143|144|143|144|143|170726
1582821000000|2020-02-27 16:30:00|145|144|146|145|146|145|145|144|275424
1582821300000|2020-02-27 16:35:00|||||||||238313
1582821600000|2020-02-27 16:40:00|||||||||152963
1582821900000|2020-02-27 16:45:00|145|144|145|144|145|144|145|144|307405
1582822200000|2020-02-27 16:50:00|146|145|146|145|146|145|146|145|199546
1582822500000|2020-02-27 16:55:00|147|146|148|147|148|147|146|146|327551
1582822800000|2020-02-27 17:00:00|147|146|148|147|148|147|147|146|119170
1582823100000|2020-02-27 17:05:00|||||||||118989
1582823400000|2020-02-27 17:10:00|149|148|149|148|149|148|149|148|192712
1582823700000|2020-02-27 17:15:00|150|149|150|149|150|149|149|148|408334
1582824000000|2020-02-27 17:20:00|151|150|150|149|151|150|150|149|526231
1582824300000|2020-02-27 17:25:00|||||||||121751
1582824600000|2020-02-27 17:30:00|151|150|151|150|151|150|151|150|200155
1582824900000|2020-02-27 17:35:00|152|151|153|152|153|152|152|151|330222
1582825200000|2020-02-27 17:40:00|152|151|151|150|153|152|151|150|192287
1582825500000|2020-02-27 17:45:00|||||||||68749
1582825800000|2020-02-27 17:50:00|150|149|150|149|150|150|149|148|363455
1582826100000|2020-02-27 17:55:00|149|148|149|148|150|149|149|148|176610
1582826400000|2020-02-27 18:00:00|||||||||87273
1582826700000|2020-02-27 18:05:00|||||||||47126
1582827000000|2020-02-27 18:10:00|150|149|150|149|150|149|150|149|123512
1582827300000|2020-02-27 18:15:00|149|148|149|148|149|148|149|148|292257
1582827600000|2020-02-27 18:20:00|148|147|148|147|148|147|148|147|131512
1582827900000|2020-02-27 18:25:00|147|146|147|146|147|146|147|146|146969
1582828200000|2020-02-27 18:30:00|||||||||102625
1582828500000|2020-02-27 18:35:00|146|145|146|145|146|145|146|145|445539
1582828800000|2020-02-27 18:40:00|||||||||66439
1582829100000|2020-02-27 18:45:00|||||||||68812
1582829400000|2020-02-27 18:50:00|||||||||126503
1582829700000|2020-02-27 18:55:00|147|146|146|145|148|147|146|145|375823
1582830000000|2020-02-27 19:00:00|||||||||102595
1582830300000|2020-02-27 19:05:00|||||||||75229
1582830600000|2020-02-27 19:10:00|||||||||130024
1582830900000|2020-02-27 19:15:00|145|144|146|145|146|145|145|144|199809
1582831200000|2020-02-27 19:20:00|145|144|146|145|146|145|145|144|75461
1582831500000|2020-02-27 19:25:00|||||||||162293
1582831800000|2020-02-27 19:30:00|||||||||56971
1582832100000|2020-02-27 19:35:00|||||||||138757
1582832400000|2020-02-27 19:40:00|||||||||93406
1582832700000|2020-02-27 19:45:00|||||||||147385
1582833000000|2020-02-27 19:50:00|||||||||23957
1582833300000|2020-02-27 19:55:00|||||||||57628
1582833600000|2020-02-27 20:00:00|145|144|145|144|145|144|145|144|166797
1582833900000|2020-02-27 20:05:00|||||||||84460
1582834200000|2020-02-27 20:10:00|||||||||107635
1582834500000|2020-02-27 20:15:00|146|145|145|144|146|145|145|144|409328
1582834800000|2020-02-27 20:20:00|146|145|146|145|146|145|146|145|293877
1582835100000|2020-02-27 20:25:00|||||||||66805
1582835400000|2020-02-27 20:30:00|||||||||85693
1582835700000|2020-02-27 20:35:00|||||||||209723
1582836000000|2020-02-27 20:40:00|145|144|145|144|145|144|145|144|324892
1582836300000|2020-02-27 20:45:00|||||||||170000
1582836600000|2020-02-27 20:50:00|||||||||194878
1582836900000|2020-02-27 20:55:00|||||||||207042
1582900200000|2020-02-28 14:30:00|137|136|137|136|138|136|135|134|1560275
1582900500000|2020-02-28 14:35:00|138|137|140|139|140|139|138|137|809657
1582900800000|2020-02-28 14:40:00|139|138|139|138|139|139|139|138|444260
1582901100000|2020-02-28 14:45:00|138|137|137|136|138|137|137|136|472969
1582901400000|2020-02-28 14:50:00|136|135|135|134|136|135|135|134|709897
1582901700000|2020-02-28 14:55:00|134|133|134|133|134|133|134|133|805621
1582902000000|2020-02-28 15:00:00|133|132|133|132|133|132|133|132|776013
1582902300000|2020-02-28 15:05:00|134|133|133|132|134|133|133|132|716298
1582902600000|2020-02-28 15:10:00|||||||||391601
1582902900000|2020-02-28 15:15:00|134|133|134|133|134|133|133|133|571161
1582903200000|2020-02-28 15:20:00|||||||||361924
1582903500000|2020-02-28 15:25:00|135|134|135|134|137|136|135|134|656739
1582903800000|2020-02-28 15:30:00|136|135|136|135|136|135|135|135|321579
1582904100000|2020-02-28 15:35:00|||||||||226944
1582904400000|2020-02-28 15:40:00|135|134|135|134|135|134|135|134|353403
1582904700000|2020-02-28 15:45:00|||||||||165741
1582905000000|2020-02-28 15:50:00|136|135|136|135|136|135|135|135|425417
1582905300000|2020-02-28 15:55:00|137|136|137|136|137|136|136|135|277088
1582905600000|2020-02-28 16:00:00|136|135|136|135|136|135|136|135|200081
1582905900000|2020-02-28 16:05:00|135|134|134|133|135|134|134|133|582701
1582906200000|2020-02-28 16:10:00|135|134|135|134|135|134|135|133|336199
1582906500000|2020-02-28 16:15:00|134|133|135|134|135|134|134|133|262911
1582906800000|2020-02-28 16:20:00|||||||||206573
1582907100000|2020-02-28 16:25:00|136|135|136|135|136|135|136|134|233358
1582907400000|2020-02-28 16:30:00|137|136|137|136|137|136|137|136|356043
1582907700000|2020-02-28 16:35:00|138|137|138|137|138|137|138|137|276997
1582908000000|2020-02-28 16:40:00|139|138|139|138|139|138|138|138|213350
1582908300000|2020-02-28 16:45:00|138|137|137|136|138|138|137|136|327467
1582908600000|2020-02-28 16:50:00|136|137|136|135|136|137|136|135|262534
1582908900000|2020-02-28 16:55:00|||||||||121789
1582909200000|2020-02-28 17:00:00|137|136|137|136|137|136|137|136|356572
1582909500000|2020-02-28 17:05:00|||||||||127402
1582909800000|2020-02-28 17:10:00|136|135|136|135|136|135|136|135|243003
1582910100000|2020-02-28 17:15:00|135|134|135|134|135|134|135|134|309155
1582910400000|2020-02-28 17:20:00|136|135|136|135|136|135|136|135|228158
1582910700000|2020-02-28 17:25:00|||||||||96912
1582911000000|2020-02-28 17:30:00|||||||||126749
1582911300000|2020-02-28 17:35:00|||||||||198281
1582911600000|2020-02-28 17:40:00|||||||||223773
1582911900000|2020-02-28 17:45:00|||||||||101181
1582912200000|2020-02-28 17:50:00|||||||||158244
1582912500000|2020-02-28 17:55:00|137|136|137|136|137|136|137|136|251946
1582912800000|2020-02-28 18:00:00|136|135|136|135|136|135|136|135|177890
1582913100000|2020-02-28 18:05:00|||||||||70349
1582913400000|2020-02-28 18:10:00|||||||||80528
1582913700000|2020-02-28 18:15:00|||||||||198599
1582914000000|2020-02-28 18:20:00|||||||||75707
1582914300000|2020-02-28 18:25:00|||||||||143798
1582914600000|2020-02-28 18:30:00|||||||||69609
1582914900000|2020-02-28 18:35:00|135|134|135|134|135|134|135|134|323916
1582915200000|2020-02-28 18:40:00|||||||||97195
1582915500000|2020-02-28 18:45:00|||||||||61452
1582915800000|2020-02-28 18:50:00|||||||||137069
1582916100000|2020-02-28 18:55:00|||||||||61741
1582916400000|2020-02-28 19:00:00|||||||||58961
1582916700000|2020-02-28 19:05:00|||||||||174888
1582917000000|2020-02-28 19:10:00|||||||||149679
1582917300000|2020-02-28 19:15:00|||||||||170597
1582917600000|2020-02-28 19:20:00|||||||||103407
1582917900000|2020-02-28 19:25:00|||||||||107896
1582918200000|2020-02-28 19:30:00|||||||||118764
1582918500000|2020-02-28 19:35:00|||||||||306458
1582918800000|2020-02-28 19:40:00|136|135|137|136|137|136|136|135|353349
1582919100000|2020-02-28 19:45:00|||||||||201042
1582919400000|2020-02-28 19:50:00|||||||||93788
1582919700000|2020-02-28 19:55:00|||||||||128423
1582920000000|2020-02-28 20:00:00|||||||||148149
1582920300000|2020-02-28 20:05:00|||||||||311029
1582920600000|2020-02-28 20:10:00|138|137|138|137|138|137|138|137|313018
1582920900000|2020-02-28 20:15:00|||||||||186217
1582921200000|2020-02-28 20:20:00|||||||||522125
1582921500000|2020-02-28 20:25:00|137|136|138|137|138|137|137|136|387835
1582921800000|2020-02-28 20:30:00|137|136|137|136|137|136|137|136|141826
1582922100000|2020-02-28 20:35:00|||||||||183624
1582922400000|2020-02-28 20:40:00|136|135|135|134|136|136|135|134|927641
1582922700000|2020-02-28 20:45:00|||||||||728060
1582923000000|2020-02-28 20:50:00|||||||||524591
1582923300000|2020-02-28 20:55:00||135||134||135||134|1607396
1583159400000|2020-03-02 14:30:00|141|138|135|134|141|138|135|134|1495263
1583159700000|2020-03-02 14:35:00|134|133|134|133|135|134|134|133|803946
1583160000000|2020-03-02 14:40:00|135|134|135|134|135|134|135|133|408587
1583160300000|2020-03-02 14:45:00|136|135|135|134|136|135|135|134|340866
1583160600000|2020-03-02 14:50:00|134|133|134|133|134|133|134|133|354894
1583160900000|2020-03-02 14:55:00|133|132|134|133|134|133|133|132|317361
1583161200000|2020-03-02 15:00:00|133|132|133|132|133|132|133|132|173254
1583161500000|2020-03-02 15:05:00|132|131|132|131|132|131|132|131|467391
1583161800000|2020-03-02 15:10:00|133|132|134|133|134|133|133|132|370527
1583162100000|2020-03-02 15:15:00|133|132|133|132|133|132|133|132|258999
1583162400000|2020-03-02 15:20:00|132|131|132|131|132|132|132|131|432313
1583162700000|2020-03-02 15:25:00|||||||||116687
1583163000000|2020-03-02 15:30:00|133|132|133|132|133|132|132|131|359689
1583163300000|2020-03-02 15:35:00|134|133|135|134|135|134|134|133|266938
1583163600000|2020-03-02 15:40:00|||||||||160760
1583163900000|2020-03-02 15:45:00|||||||||360234
1583164200000|2020-03-02 15:50:00|||||||||77872
1583164500000|2020-03-02 15:55:00|||||||||468386
1583164800000|2020-03-02 16:00:00|136|135|136|135|136|135|135|135|305699
1583165100000|2020-03-02 16:05:00|||||||||144848
1583165400000|2020-03-02 16:10:00|||||||||123746
1583165700000|2020-03-02 16:15:00|137|136|137|136|137|136|137|136|317889
1583166000000|2020-03-02 16:20:00|||||||||176338
1583166300000|2020-03-02 16:25:00|138|137|138|137|138|137|138|137|294793
1583166600000|2020-03-02 16:30:00|||||||||120661
1583166900000|2020-03-02 16:35:00|||||||||142750
1583167200000|2020-03-02 16:40:00|||||||||124826
1583167500000|2020-03-02 16:45:00|||||||||170186
1583167800000|2020-03-02 16:50:00|||||||||143157
1583168100000|2020-03-02 16:55:00|||||||||194598
1583168400000|2020-03-02 17:00:00|||||||||89580
1583168700000|2020-03-02 17:05:00|||||||||55158
1583169000000|2020-03-02 17:10:00|||||||||154302
1583169300000|2020-03-02 17:15:00|137|136|137|136|137|136|137|136|428274
1583169600000|2020-03-02 17:20:00|||||||||80386
1583169900000|2020-03-02 17:25:00|||||||||118232
1583170200000|2020-03-02 17:30:00|||||||||97264
1583170500000|2020-03-02 17:35:00|||||||||103506
1583170800000|2020-03-02 17:40:00|||||||||104276
1583171100000|2020-03-02 17:45:00|||||||||187298
1583171400000|2020-03-02 17:50:00|||||||||58011
1583171700000|2020-03-02 17:55:00|||||||||101653
1583172000000|2020-03-02 18:00:00|||||||||178072
1583172300000|2020-03-02 18:05:00|||||||||143904
1583172600000|2020-03-02 18:10:00|||||||||73904
1583172900000|2020-03-02 18:15:00|136|135|136|135|136|135|136|135|330801
1583173200000|2020-03-02 18:20:00|||||||||88130
1583173500000|2020-03-02 18:25:00|||||||||290439
1583173800000|2020-03-02 18:30:00|||||||||100124
1583174100000|2020-03-02 18:35:00|||||||||180280
1583174400000|2020-03-02 18:40:00|||||||||80330
1583174700000|2020-03-02 18:45:00|||||||||124828
1583175000000|2020-03-02 18:50:00|135|134|135|134|135|134|135|134|218810
1583175300000|2020-03-02 18:55:00|||||||||374523
1583175600000|2020-03-02 19:00:00|||||||||162860
1583175900000|2020-03-02 19:05:00|136|135|136|135|136|135|136|135|198118
1583176200000|2020-03-02 19:10:00|||||||||112008
1583176500000|2020-03-02 19:15:00|||||||||43088
1583176800000|2020-03-02 19:20:00|||||||||90442
1583177100000|2020-03-02 19:25:00|135|134|135|134|135|135|135|134|231990
1583177400000|2020-03-02 19:30:00|||||||||24181
1583177700000|2020-03-02 19:35:00|||||||||190994
1583178000000|2020-03-02 19:40:00|134|133|134|133|134|133|134|133|152719
1583178300000|2020-03-02 19:45:00|||||||||71069
1583178600000|2020-03-02 19:50:00|||||||||109156
1583178900000|2020-03-02 19:55:00|||||||||172867
1583179200000|2020-03-02 20:00:00|||||||||116723
1583179500000|2020-03-02 20:05:00|||||||||63488
1583179800000|2020-03-02 20:10:00|||||||||46135
1583180100000|2020-03-02 20:15:00|||||||||57916
1583180400000|2020-03-02 20:20:00|135|134|135|134|135|134|135|134|242088
1583180700000|2020-03-02 20:25:00|||||||||75767
1583181000000|2020-03-02 20:30:00|||||||||56410
1583181300000|2020-03-02 20:35:00|||||||||132670
1583181600000|2020-03-02 20:40:00|||||||||103336
1583181900000|2020-03-02 20:45:00|136|135|136|135|136|135|136|135|431106
1583182200000|2020-03-02 20:50:00|||||||||199450
1583182500000|2020-03-02 20:55:00|135|134|136|135|136|135|135|134|701532
1583245800000|2020-03-03 14:30:00|138|136|138|137|139|138|137|136|660855
1583246100000|2020-03-03 14:35:00|137|136|137|136|137|136|137|136|405294
1583246400000|2020-03-03 14:40:00|136|135|136|135|136|136|136|135|525714
1583246700000|2020-03-03 14:45:00|137|136|137|136|137|136|137|136|162474
1583247000000|2020-03-03 14:50:00|136|135|136|135|136|135|136|135|160496
1583247300000|2020-03-03 14:55:00|137|136|137|136|137|136|137|136|382712
1583247600000|2020-03-03 15:00:00|138|137|140|139|140|139|138|137|603478
1583247900000|2020-03-03 15:05:00|139|138|138|137|139|138|138|137|223994
1583248200000|2020-03-03 15:10:00|137|136|137|136|137|136|137|136|381255
1583248500000|2020-03-03 15:15:00|136|135|136|135|136|135|136|135|262782
1583248800000|2020-03-03 15:20:00|137|136|137|136|137|136|137|136|203340
1583249100000|2020-03-03 15:25:00|||||||||115757
1583249400000|2020-03-03 15:30:00|||||||||69565
1583249700000|2020-03-03 15:35:00|||||||||135758
1583250000000|2020-03-03 15:40:00|||||||||40919
1583250300000|2020-03-03 15:45:00|||||||||61816
1583250600000|2020-03-03 15:50:00|||||||||92160
1583250900000|2020-03-03 15:55:00|||||||||88898
1583251200000|2020-03-03 16:00:00|||||||||75611
1583251500000|2020-03-03 16:05:00|136|135|136|135|136|135|136|135|293897
1583251800000|2020-03-03 16:10:00|||||||||61511
1583252100000|2020-03-03 16:15:00|||||||||99318
1583252400000|2020-03-03 16:20:00|135|134|135|134|135|134|135|134|423482
1583252700000|2020-03-03 16:25:00|||||||||106719
1583253000000|2020-03-03 16:30:00|||||||||113899
1583253300000|2020-03-03 16:35:00|136|135|136|135|136|135|136|135|444071
1583253600000|2020-03-03 16:40:00|137|136|137|136|137|136|137|136|289424
1583253900000|2020-03-03 16:45:00|||||||||166965
1583254200000|2020-03-03 16:50:00|||||||||145798
1583254500000|2020-03-03 16:55:00|||||||||79415
1583254800000|2020-03-03 17:00:00|||||||||57746
1583255100000|2020-03-03 17:05:00|||||||||160930
1583255400000|2020-03-03 17:10:00|||||||||73130
1583255700000|2020-03-03 17:15:00|||||||||186034
1583256000000|2020-03-03 17:20:00|||||||||93439
1583256300000|2020-03-03 17:25:00|||||||||52910
1583256600000|2020-03-03 17:30:00|||||||||49318
1583256900000|2020-03-03 17:35:00|||||||||75197
1583257200000|2020-03-03 17:40:00|||||||||62839
1583257500000|2020-03-03 17:45:00|||||||||73619
1583257800000|2020-03-03 17:50:00|||||||||63679
1583258100000|2020-03-03 17:55:00|||||||||149501
1583258400000|2020-03-03 18:00:00|136|135|136|135|136|136|136|135|175628
1583258700000|2020-03-03 18:05:00|||||||||60661
1583259000000|2020-03-03 18:10:00|||||||||81847
1583259300000|2020-03-03 18:15:00|||||||||42324
1583259600000|2020-03-03 18:20:00|||||||||58929
1583259900000|2020-03-03 18:25:00|135|134|135|134|135|134|135|134|204399
1583260200000|2020-03-03 18:30:00|||||||||89757
1583260500000|2020-03-03 18:35:00|||||||||57971
1583260800000|2020-03-03 18:40:00|134|133|134|133|134|133|134|133|211935
1583261100000|2020-03-03 18:45:00|||||||||244946
1583261400000|2020-03-03 18:50:00|||||||||69047
1583261700000|2020-03-03 18:55:00|||||||||89910
1583262000000|2020-03-03 19:00:00|||||||||100604
1583262300000|2020-03-03 19:05:00|133|132|132|131|133|132|132|131|786151
1583262600000|2020-03-03 19:10:00|133|132|132|131|133|132|132|131|364407
1583262900000|2020-03-03 19:15:00|||||||||140799
1583263200000|2020-03-03 19:20:00|||||||||157859
1583263500000|2020-03-03 19:25:00|||||||||393966
1583263800000|2020-03-03 19:30:00|133|132|133|132|133|132|133|132|321390
1583264100000|2020-03-03 19:35:00|132|131|132|131|132|131|132|131|182909
1583264400000|2020-03-03 19:40:00|||||||||104924
1583264700000|2020-03-03 19:45:00|||||||||84231
1583265000000|2020-03-03 19:50:00|133|132|133|132|133|132|133|132|205476
1583265300000|2020-03-03 19:55:00|||||||||88500
1583265600000|2020-03-03 20:00:00|||||||||84476
1583265900000|2020-03-03 20:05:00|||||||||71188
1583266200000|2020-03-03 20:10:00|||||||||128377
1583266500000|2020-03-03 20:15:00|134|133|134|133|134|133|134|133|429017
1583266800000|2020-03-03 20:20:00|||||||||150733
1583267100000|2020-03-03 20:25:00|135|134|135|134|135|134|135|134|466831
1583267400000|2020-03-03 20:30:00|134|133|134|133|134|133|134|133|273528
1583267700000|2020-03-03 20:35:00|||||||||85224
1583268000000|2020-03-03 20:40:00|||||||||100075
1583268300000|2020-03-03 20:45:00|||||||||119437
1583268600000|2020-03-03 20:50:00|133|132|133|132|133|132|133|132|355748
1583268900000|2020-03-03 20:55:00|||||||||558384
1583332200000|2020-03-04 14:30:00|134|133|134|133|136|135|134|133|810595
1583332500000|2020-03-04 14:35:00|133|132|134|133|134|133|133|132|313438
1583332800000|2020-03-04 14:40:00|135|134|135|134|135|134|135|134|257272
1583333100000|2020-03-04 14:45:00|136|135|135|134|136|135|135|134|327675
1583333400000|2020-03-04 14:50:00|||||||||167279
1583333700000|2020-03-04 14:55:00|||||||||145215
1583334000000|2020-03-04 15:00:00|||||||||141100
1583334300000|2020-03-04 15:05:00|134|133|134|133|134|133|134|133|124723
1583334600000|2020-03-04 15:10:00|135|134|135|134|135|134|135|134|167676
1583334900000|2020-03-04 15:15:00|136|135|136|135|136|135|136|135|156803
1583335200000|2020-03-04 15:20:00|137|136|137|136|137|136|137|136|392688
1583335500000|2020-03-04 15:25:00|||||||||124196
1583335800000|2020-03-04 15:30:00|136|135|136|135|136|135|136|135|558497
1583336100000|2020-03-04 15:35:00|135|134|135|134|135|135|135|134|204048
1583336400000|2020-03-04 15:40:00|||||||||31352
1583336700000|2020-03-04 15:45:00|||||||||126089
1583337000000|2020-03-04 15:50:00|||||||||51907
1583337300000|2020-03-04 15:55:00|||||||||128648
1583337600000|2020-03-04 16:00:00|||||||||88213
1583337900000|2020-03-04 16:05:00|||||||||69019
1583338200000|2020-03-04 16:10:00|||||||||63297
1583338500000|2020-03-04 16:15:00|||||||||53057
1583338800000|2020-03-04 16:20:00|||||||||23222
1583339100000|2020-03-04 16:25:00|||||||||61851
1583339400000|2020-03-04 16:30:00|||||||||68837
1583339700000|2020-03-04 16:35:00|||||||||56866
1583340000000|2020-03-04 16:40:00|||||||||112250
1583340300000|2020-03-04 16:45:00|||||||||78723
1583340600000|2020-03-04 16:50:00|||||||||65443
1583340900000|2020-03-04 16:55:00|134|133|134|133|134|133|134|133|57356
1583341200000|2020-03-04 17:00:00|||||||||46884
1583341500000|2020-03-04 17:05:00|||||||||80637
1583341800000|2020-03-04 17:10:00|||||||||61610
1583342100000|2020-03-04 17:15:00|||||||||57653
1583342400000|2020-03-04 17:20:00|||||||||38207
1583342700000|2020-03-04 17:25:00|135|134|135|134|135|134|134|134|133187
1583343000000|2020-03-04 17:30:00|||||||||76068
1583343300000|2020-03-04 17:35:00|136|135|137|136|137|136|135|135|681820
1583343600000|2020-03-04 17:40:00|138|137|141|140|141|140|138|137|1299241
1583343900000|2020-03-04 17:45:00|142|141|141|140|143|142|141|140|920875
1583344200000|2020-03-04 17:50:00|142|141|142|141|142|141|142|141|448643
1583344500000|2020-03-04 17:55:00|141|140|140|139|141|140|140|139|665760
1583344800000|2020-03-04 18:00:00|141|140|141|140|142|141|141|140|627445
1583345100000|2020-03-04 18:05:00|140|139|140|139|140|140|140|139|513950
1583345400000|2020-03-04 18:10:00|||||||||139463
1583345700000|2020-03-04 18:15:00|||||||||103663
1583346000000|2020-03-04 18:20:00|141|140|142|141|142|141|141|140|384923
1583346300000|2020-03-04 18:25:00|||||||||125137
1583346600000|2020-03-04 18:30:00|||||||||216489
1583346900000|2020-03-04 18:35:00|141|140|141|140|141|141|141|140|351600
1583347200000|2020-03-04 18:40:00|||||||||145724
1583347500000|2020-03-04 18:45:00|140|139|140|139|140|139|140|139|227945
1583347800000|2020-03-04 18:50:00|||||||||152296
1583348100000|2020-03-04 18:55:00|141|140|141|140|141|140|141|140|185520
1583348400000|2020-03-04 19:00:00|||||||||137969
1583348700000|2020-03-04 19:05:00|||||||||409367
1583349000000|2020-03-04 19:10:00|||||||||66016
1583349300000|2020-03-04 19:15:00|||||||||46529
1583349600000|2020-03-04 19:20:00|||||||||159662
1583349900000|2020-03-04 19:25:00|||||||||59570
1583350200000|2020-03-04 19:30:00|142|141|142|141|142|141|142|141|162463
1583350500000|2020-03-04 19:35:00|||||||||96209
1583350800000|2020-03-04 19:40:00|141|140|141|140|141|140|141|140|195544
1583351100000|2020-03-04 19:45:00|||||||||74279
1583351400000|2020-03-04 19:50:00|||||||||140037
1583351700000|2020-03-04 19:55:00|||||||||46918
1583352000000|2020-03-04 20:00:00|||||||||75668
1583352300000|2020-03-04 20:05:00|||||||||34790
1583352600000|2020-03-04 20:10:00|140|139|140|139|140|139|140|139|133478
1583352900000|2020-03-04 20:15:00|141|140|139|138|141|140|139|138|431365
1583353200000|2020-03-04 20:20:00|138|137|140|139|140|139|138|137|450290
1583353500000|2020-03-04 20:25:00|139|138|139|138|139|138|139|138|144108
1583353800000|2020-03-04 20:30:00|||||||||157964
1583354100000|2020-03-04 20:35:00|||||||||70014
1583354400000|2020-03-04 20:40:00|138|137|138|137|138|137|138|137|301320
1583354700000|2020-03-04 20:45:00|||||||||135511
1583355000000|2020-03-04 20:50:00|139|138|139|138|139|138|138|138|290500
1583355300000|2020-03-04 20:55:00|||||||||355527
1583418600000|2020-03-05 14:30:00|136|135|136|135|136|135|135|134|611925
1583418900000|2020-03-05 14:35:00|137|136|135|134|137|136|135|134|459385
1583419200000|2020-03-05 14:40:00|||||||||172141
1583419500000|2020-03-05 14:45:00|134|133|134|133|134|134|134|133|392256
1583419800000|2020-03-05 14:50:00|133|132|134|133|134|133|133|132|419020
1583420100000|2020-03-05 14:55:00|||||||||109979
1583420400000|2020-03-05 15:00:00|||||||||118414
1583420700000|2020-03-05 15:05:00|||||||||99206
1583421000000|2020-03-05 15:10:00|||||||||136819
1583421300000|2020-03-05 15:15:00|||||||||213177
1583421600000|2020-03-05 15:20:00|135|134|136|135|136|135|135|134|512594
1583421900000|2020-03-05 15:25:00|135|134|135|134|135|134|135|134|105110
1583422200000|2020-03-05 15:30:00|||||||||36004
1583422500000|2020-03-05 15:35:00|||||||||129654
1583422800000|2020-03-05 15:40:00|||||||||90118
1583423100000|2020-03-05 15:45:00|||||||||64098
1583423400000|2020-03-05 15:50:00|136|135|136|135|136|135|135|135|380586
1583423700000|2020-03-05 15:55:00|||||||||116871
1583424000000|2020-03-05 16:00:00|||||||||99880
1583424300000|2020-03-05 16:05:00|137|136|137|136|137|136|136|136|527435
1583424600000|2020-03-05 16:10:00|138|137|138|137|138|137|137|137|232303
1583424900000|2020-03-05 16:15:00|||||||||56450
1583425200000|2020-03-05 16:20:00|137|136|137|136|137|136|137|136|290746
1583425500000|2020-03-05 16:25:00|||||||||34772
1583425800000|2020-03-05 16:30:00|||||||||138935
1583426100000|2020-03-05 16:35:00|||||||||35391
1583426400000|2020-03-05 16:40:00|||||||||46234
1583426700000|2020-03-05 16:45:00|||||||||43012
1583427000000|2020-03-05 16:50:00|||||||||52408
1583427300000|2020-03-05 16:55:00|136|135|137|136|137|136|136|135|244076
1583427600000|2020-03-05 17:00:00|||||||||54865
1583427900000|2020-03-05 17:05:00|136|135|135|134|136|135|135|134|303323
1583428200000|2020-03-05 17:10:00|||||||||42360
1583428500000|2020-03-05 17:15:00|||||||||92253
1583428800000|2020-03-05 17:20:00|||||||||54775
1583429100000|2020-03-05 17:25:00|134|133|134|133|134|133|134|133|186038
1583429400000|2020-03-05 17:30:00|||||||||99822
1583429700000|2020-03-05 17:35:00|||||||||49109
1583430000000|2020-03-05 17:40:00|||||||||93928
1583430300000|2020-03-05 17:45:00|||||||||79831
1583430600000|2020-03-05 17:50:00|||||||||40725
1583430900000|2020-03-05 17:55:00|133|132|133|132|133|132|133|132|357380
1583431200000|2020-03-05 18:00:00|||||||||77739
1583431500000|2020-03-05 18:05:00|134|133|134|133|134|133|134|133|109718
1583431800000|2020-03-05 18:10:00|||||||||66081
1583432100000|2020-03-05 18:15:00|||||||||63452
1583432400000|2020-03-05 18:20:00|||||||||75190
1583432700000|2020-03-05 18:25:00|135|134|135|134|135|134|135|134|307993
1583433000000|2020-03-05 18:30:00|||||||||53869
1583433300000|2020-03-05 18:35:00|||||||||83285
1583433600000|2020-03-05 18:40:00|134|133|134|133|134|133|134|133|86643
1583433900000|2020-03-05 18:45:00|||||||||60145
1583434200000|2020-03-05 18:50:00|||||||||28644
1583434500000|2020-03-05 18:55:00|||||||||34034
1583434800000|2020-03-05 19:00:00|||||||||97352
1583435100000|2020-03-05 19:05:00|133|132|133|132|133|132|133|132|125373
1583435400000|2020-03-05 19:10:00|||||||||70842
1583435700000|2020-03-05 19:15:00|134|133|134|133|134|133|134|133|127979
1583436000000|2020-03-05 19:20:00|||||||||124429
1583436300000|2020-03-05 19:25:00|||||||||38723
1583436600000|2020-03-05 19:30:00|||||||||37380
1583436900000|2020-03-05 19:35:00|||||||||91777
1583437200000|2020-03-05 19:40:00|||||||||42025
1583437500000|2020-03-05 19:45:00|||||||||59235
1583437800000|2020-03-05 19:50:00|||||||||44931
1583438100000|2020-03-05 19:55:00|||||||||50727
1583438400000|2020-03-05 20:00:00|||||||||56868
1583438700000|2020-03-05 20:05:00|||||||||100453
1583439000000|2020-03-05 20:10:00|133|132|133|132|133|132|133|132|149067
1583439300000|2020-03-05 20:15:00|||||||||130368
1583439600000|2020-03-05 20:20:00|||||||||84994
1583439900000|2020-03-05 20:25:00|||||||||158957
1583440200000|2020-03-05 20:30:00|||||||||297728
1583440500000|2020-03-05 20:35:00|||||||||84291
1583440800000|2020-03-05 20:40:00|132|131|132|131|132|132|132|131|900442
1583441100000|2020-03-05 20:45:00|||||||||348347
1583441400000|2020-03-05 20:50:00|||||||||229136
1583441700000|2020-03-05 20:55:00|||||||||549416
1583418600000|2020-03-05 14:30:00|136|135|136|135|136|135|135|134|611925
1583418900000|2020-03-05 14:35:00|137|136|135|134|137|136|135|134|459385
1583419200000|2020-03-05 14:40:00|||||||||172141
1583419500000|2020-03-05 14:45:00|134|133|134|133|134|134|134|133|392256
1583419800000|2020-03-05 14:50:00|133|132|134|133|134|133|133|132|419020
1583420100000|2020-03-05 14:55:00|||||||||109979
1583420400000|2020-03-05 15:00:00|||||||||118414
1583420700000|2020-03-05 15:05:00|||||||||99206
1583421000000|2020-03-05 15:10:00|||||||||136819
1583421300000|2020-03-05 15:15:00|||||||||213177
1583421600000|2020-03-05 15:20:00|135|134|136|135|136|135|135|134|512594
1583421900000|2020-03-05 15:25:00|135|134|135|134|135|134|135|134|105110
1583422200000|2020-03-05 15:30:00|||||||||36004
1583422500000|2020-03-05 15:35:00|||||||||129654
1583422800000|2020-03-05 15:40:00|||||||||90118
1583423100000|2020-03-05 15:45:00|||||||||64098
1583423400000|2020-03-05 15:50:00|136|135|136|135|136|135|135|135|380586
1583423700000|2020-03-05 15:55:00|||||||||116871
1583424000000|2020-03-05 16:00:00|||||||||99880
1583424300000|2020-03-05 16:05:00|137|136|137|136|137|136|136|136|527435
1583424600000|2020-03-05 16:10:00|138|137|138|137|138|137|137|137|232303
1583424900000|2020-03-05 16:15:00|||||||||56450
1583425200000|2020-03-05 16:20:00|137|136|137|136|137|136|137|136|290746
1583425500000|2020-03-05 16:25:00|||||||||34772
1583425800000|2020-03-05 16:30:00|||||||||138935
1583426100000|2020-03-05 16:35:00|||||||||35391
1583426400000|2020-03-05 16:40:00|||||||||46234
1583426700000|2020-03-05 16:45:00|||||||||43012
1583427000000|2020-03-05 16:50:00|||||||||52408
1583427300000|2020-03-05 16:55:00|136|135|137|136|137|136|136|135|244076
1583427600000|2020-03-05 17:00:00|||||||||54865
1583427900000|2020-03-05 17:05:00|136|135|135|134|136|135|135|134|303323
1583428200000|2020-03-05 17:10:00|||||||||42360
1583428500000|2020-03-05 17:15:00|||||||||92253
1583428800000|2020-03-05 17:20:00|||||||||54775
1583429100000|2020-03-05 17:25:00|134|133|134|133|134|133|134|133|186038
1583429400000|2020-03-05 17:30:00|||||||||99822
1583429700000|2020-03-05 17:35:00|||||||||49109
1583430000000|2020-03-05 17:40:00|||||||||93928
1583430300000|2020-03-05 17:45:00|||||||||79831
1583430600000|2020-03-05 17:50:00|||||||||40725
1583430900000|2020-03-05 17:55:00|133|132|133|132|133|132|133|132|357380
1583431200000|2020-03-05 18:00:00|||||||||77739
1583431500000|2020-03-05 18:05:00|134|133|134|133|134|133|134|133|109718
1583431800000|2020-03-05 18:10:00|||||||||66081
1583432100000|2020-03-05 18:15:00|||||||||63452
1583432400000|2020-03-05 18:20:00|||||||||75190
1583432700000|2020-03-05 18:25:00|135|134|135|134|135|134|135|134|307993
1583433000000|2020-03-05 18:30:00|||||||||53869
1583433300000|2020-03-05 18:35:00|||||||||83285
1583433600000|2020-03-05 18:40:00|134|133|134|133|134|133|134|133|86643
1583433900000|2020-03-05 18:45:00|||||||||60145
1583434200000|2020-03-05 18:50:00|||||||||28644
1583434500000|2020-03-05 18:55:00|||||||||34034
1583434800000|2020-03-05 19:00:00|||||||||97352
1583435100000|2020-03-05 19:05:00|133|132|133|132|133|132|133|132|125373
1583435400000|2020-03-05 19:10:00|||||||||70842
1583435700000|2020-03-05 19:15:00|134|133|134|133|134|133|134|133|127979
1583436000000|2020-03-05 19:20:00|||||||||124429
1583436300000|2020-03-05 19:25:00|||||||||38723
1583436600000|2020-03-05 19:30:00|||||||||37380
1583436900000|2020-03-05 19:35:00|||||||||91777
1583437200000|2020-03-05 19:40:00|||||||||42025
1583437500000|2020-03-05 19:45:00|||||||||59235
1583437800000|2020-03-05 19:50:00|||||||||44931
1583438100000|2020-03-05 19:55:00|||||||||50727
1583438400000|2020-03-05 20:00:00|||||||||56868
1583438700000|2020-03-05 20:05:00|||||||||100453
1583439000000|2020-03-05 20:10:00|133|132|133|132|133|132|133|132|149067
1583439300000|2020-03-05 20:15:00|||||||||130368
1583439600000|2020-03-05 20:20:00|||||||||84994
1583439900000|2020-03-05 20:25:00|||||||||158957
1583440200000|2020-03-05 20:30:00|||||||||297728
1583440500000|2020-03-05 20:35:00|||||||||84291
1583440800000|2020-03-05 20:40:00|132|131|132|131|132|132|132|131|900442
1583441100000|2020-03-05 20:45:00|||||||||348347
1583441400000|2020-03-05 20:50:00|||||||||229136
1583441700000|2020-03-05 20:55:00|||||||||549416
1583505000000|2020-03-06 14:30:00|128|127|126|125|128|127|126|125|1335421
1583505300000|2020-03-06 14:35:00|127|126|129|128|129|128|127|126|627395
1583505600000|2020-03-06 14:40:00|128|127|128|127|128|128|128|127|418530
1583505900000|2020-03-06 14:45:00|127|126|127|126|128|127|127|126|372856
1583506200000|2020-03-06 14:50:00|126|125|123|122|126|125|123|122|1439481
1583506500000|2020-03-06 14:55:00|124|123|124|123|125|124|124|123|409726
1583506800000|2020-03-06 15:00:00|125|124|126|125|126|125|125|124|591265
1583507100000|2020-03-06 15:05:00|125|124|125|124|125|124|125|124|347886
1583507400000|2020-03-06 15:10:00|124|123|124|123|124|123|124|123|246341
1583507700000|2020-03-06 15:15:00|125|124|125|124|125|124|125|124|222066
1583508000000|2020-03-06 15:20:00|||||||||242349
1583508300000|2020-03-06 15:25:00|126|125|127|126|127|126|126|125|309002
1583508600000|2020-03-06 15:30:00|||||||||84396
1583508900000|2020-03-06 15:35:00|||||||||93754
1583509200000|2020-03-06 15:40:00|128|127|129|128|129|128|128|127|548972
1583509500000|2020-03-06 15:45:00|128|127|128|127|128|127|128|127|346289
1583509800000|2020-03-06 15:50:00|||||||||115200
1583510100000|2020-03-06 15:55:00|127|126|127|126|127|126|127|126|238880
1583510400000|2020-03-06 16:00:00|126|125|126|125|126|125|126|125|186931
1583510700000|2020-03-06 16:05:00|||||||||182851
1583511000000|2020-03-06 16:10:00|125|124|124|123|125|124|124|123|487744
1583511300000|2020-03-06 16:15:00|||||||||162867
1583511600000|2020-03-06 16:20:00|||||||||182116
1583511900000|2020-03-06 16:25:00|||||||||124337
1583512200000|2020-03-06 16:30:00|125|124|125|124|125|124|124|124|191198
1583512500000|2020-03-06 16:35:00|124|123|124|123|124|123|124|123|235598
1583512800000|2020-03-06 16:40:00|||||||||173626
1583513100000|2020-03-06 16:45:00|||||||||122665
1583513400000|2020-03-06 16:50:00|125|124|124|123|125|124|124|123|582100
1583513700000|2020-03-06 16:55:00|||||||||171150
1583514000000|2020-03-06 17:00:00|123|122|123|122|123|122|123|122|386509
1583514300000|2020-03-06 17:05:00|||||||||172335
1583514600000|2020-03-06 17:10:00|122|121|122|121|122|121|122|121|480829
1583514900000|2020-03-06 17:15:00|121|120|121|120|121|120|121|120|406144
1583515200000|2020-03-06 17:20:00|122|121|122|121|122|121|122|121|401785
1583515500000|2020-03-06 17:25:00|121|120|121|120|121|120|121|120|195641
1583515800000|2020-03-06 17:30:00|||||||||359519
1583516100000|2020-03-06 17:35:00|122|121|121|120|122|121|121|120|354941
1583516400000|2020-03-06 17:40:00|||||||||115382
1583516700000|2020-03-06 17:45:00|||||||||111784
1583517000000|2020-03-06 17:50:00|||||||||103966
1583517300000|2020-03-06 17:55:00|||||||||159121
1583517600000|2020-03-06 18:00:00|||||||||193290
1583517900000|2020-03-06 18:05:00|||||||||76984
1583518200000|2020-03-06 18:10:00|||||||||157025
1583518500000|2020-03-06 18:15:00|120|119|120|119|120|119|120|119|561622
1583518800000|2020-03-06 18:20:00|||||||||259164
1583519100000|2020-03-06 18:25:00|||||||||156854
1583519400000|2020-03-06 18:30:00|||||||||109025
1583519700000|2020-03-06 18:35:00|119|118|118|117|119|118|118|117|638624
1583520000000|2020-03-06 18:40:00|||||||||723554
1583520300000|2020-03-06 18:45:00|||||||||154237
1583520600000|2020-03-06 18:50:00|||||||||149298
1583520900000|2020-03-06 18:55:00|||||||||71713
1583521200000|2020-03-06 19:00:00|||||||||110292
1583521500000|2020-03-06 19:05:00|||||||||236257
1583521800000|2020-03-06 19:10:00|||||||||143359
1583522100000|2020-03-06 19:15:00|||||||||330192
1583522400000|2020-03-06 19:20:00|117|116|117|116|117|116|117|116|242611
1583522700000|2020-03-06 19:25:00|118|117|118|117|118|117|117|117|319260
1583523000000|2020-03-06 19:30:00|117|116|117|116|117|116|117|116|126839
1583523300000|2020-03-06 19:35:00|116|115|116|115|116|115|116|115|282358
1583523600000|2020-03-06 19:40:00|||||||||128845
1583523900000|2020-03-06 19:45:00|||||||||245450
1583524200000|2020-03-06 19:50:00|||||||||123146
1583524500000|2020-03-06 19:55:00|||||||||291243
1583524800000|2020-03-06 20:00:00|||||||||295015
1583525100000|2020-03-06 20:05:00|||||||||126125
1583525400000|2020-03-06 20:10:00|||||||||167330
1583525700000|2020-03-06 20:15:00|||||||||176659
1583526000000|2020-03-06 20:20:00|||||||||257412
1583526300000|2020-03-06 20:25:00|115|114|115|114|115|114|115|114|321831
1583526600000|2020-03-06 20:30:00|114|113|115|114|115|114|114|113|410100
1583526900000|2020-03-06 20:35:00|||||||||151697
1583527200000|2020-03-06 20:40:00|||||||||249297
1583527500000|2020-03-06 20:45:00|||||||||315168
1583527800000|2020-03-06 20:50:00|116|115|116|115|116|115|116|115|654070
1583528100000|2020-03-06 20:55:00|117|116|117|116|117|116|117|116|609776
1583760600000|2020-03-09 13:30:00|97|94|95|94|98.98|98|93|92|1845260
1583761500000|2020-03-09 13:45:00|94.01|93.5|94|92|97|96|93.88|92|447310
1583761800000|2020-03-09 13:50:00|92|91|90.97|90.94|92.26|91.01|90.01|90|959050
1583762100000|2020-03-09 13:55:00|90.91|90.64|96.51|96|96.99|96|90.21|90.2|973946
1583762400000|2020-03-09 14:00:00|96.5|96.01|100|99.06|101|100|96.5|96.01|759614
1583762700000|2020-03-09 14:05:00|99.99|99.07|102|101|102|101|99.44|99.06|710948
1583763000000|2020-03-09 14:10:00|103|102|104|103|105|104|103|102|847703
1583763300000|2020-03-09 14:15:00|||||||||382264
1583763600000|2020-03-09 14:20:00|105|104|106|105|106|105|105|104|662692
1583763900000|2020-03-09 14:25:00|107|106|107|106|107|106|107|105|499390
1583764200000|2020-03-09 14:30:00|108|107|108|107|108|107|108|107|427156
1583764500000|2020-03-09 14:35:00|109|108|109|108|109|108|109|108|295466
1583764800000|2020-03-09 14:40:00|108|107|108|107|109|108|108|107|879905
1583765100000|2020-03-09 14:45:00|107|106|106|105|107|106|106|105|410461
1583765400000|2020-03-09 14:50:00|105|104|105|104|105|105|105|104|256011
1583765700000|2020-03-09 14:55:00|||||||||312073
1583766000000|2020-03-09 15:00:00|104|103|104|103|105|103|104|103|276063
1583766300000|2020-03-09 15:05:00|103|102|102|101|103|102|102|101|211668
1583766600000|2020-03-09 15:10:00|||||||||246608
1583766900000|2020-03-09 15:15:00|103|102|104|103|104|103|103|102|432057
1583767200000|2020-03-09 15:20:00|105|104|105|104|105|104|105|104|372571
1583767500000|2020-03-09 15:25:00|||||||||72602
1583767800000|2020-03-09 15:30:00|104|103|104|103|104|103|104|103|209809
1583768100000|2020-03-09 15:35:00|105|104|105|104|105|104|105|104|333787
1583768400000|2020-03-09 15:40:00|||||||||236624
1583768700000|2020-03-09 15:45:00|||||||||133613
1583769000000|2020-03-09 15:50:00|||||||||113426
1583769300000|2020-03-09 15:55:00|106|105|106|105|106|105|106|105|323560
1583769600000|2020-03-09 16:00:00|107|106|107|106|107|106|107|106|462308
1583769900000|2020-03-09 16:05:00|||||||||150135
1583770200000|2020-03-09 16:10:00|106|105|106|105|106|105|106|105|201103
1583770500000|2020-03-09 16:15:00|||||||||126072
1583770800000|2020-03-09 16:20:00|||||||||180305
1583771100000|2020-03-09 16:25:00|105|104|104|103|105|104|104|103|313232
1583771400000|2020-03-09 16:30:00|||||||||149965
1583771700000|2020-03-09 16:35:00|103|102|103|102|103|102|103|102|247001
1583772000000|2020-03-09 16:40:00|||||||||89116
1583772300000|2020-03-09 16:45:00|||||||||64243
1583772600000|2020-03-09 16:50:00|||||||||107489
1583772900000|2020-03-09 16:55:00|||||||||89866
1583773200000|2020-03-09 17:00:00|102||103||103||102||386380
1583773500000|2020-03-09 17:05:00|102|101|102|101|102|101|102|101|224007
1583773800000|2020-03-09 17:10:00|||||||||67446
1583774100000|2020-03-09 17:15:00|103|102|103|102|103|102|103|102|162889
1583774400000|2020-03-09 17:20:00|102|101|102|101|103|102|102|101|246695
1583774700000|2020-03-09 17:25:00|||||||||102340
1583775000000|2020-03-09 17:30:00|||||||||125926
1583775300000|2020-03-09 17:35:00|101|100|102|101|102|101|101|100|439954
1583775600000|2020-03-09 17:40:00|101|100|101|100|102|101|101|100|147575
1583775900000|2020-03-09 17:45:00|||||||||94173
1583776200000|2020-03-09 17:50:00|||||||||59910
1583776500000|2020-03-09 17:55:00|||||||||115104
1583776800000|2020-03-09 18:00:00|||||||||210504
1583777100000|2020-03-09 18:05:00|||||||||106902
1583777400000|2020-03-09 18:10:00|||||||||206008
1583777700000|2020-03-09 18:15:00|||||||||225345
1583778000000|2020-03-09 18:20:00|||||||||131875
1583778300000|2020-03-09 18:25:00|||||||||56752
1583778600000|2020-03-09 18:30:00|100|99.99|99.23|99.22|100|99.99|99.01|99|873406
1583778900000|2020-03-09 18:35:00|99.35|99.23|99.29|99.25|99.92|99.29|99.24|99.22|419186
1583779200000|2020-03-09 18:40:00|99.26|99.24|98.73|98.51|99.26|99.24|98.31|98.3|288525
1583779500000|2020-03-09 18:45:00|98.7|98.52|99|98.73|99.2|99|98.52|98.51|148706
1583779800000|2020-03-09 18:50:00|98.74|98.5|99|98.83|99|98.85|98.51|98.5|392535
1583780100000|2020-03-09 18:55:00|98.85|98.84|99.07|99.06|99.89|99.07|98.85|98.84|228676
1583780400000|2020-03-09 19:00:00|99.08|99.07|99.2|99.04|99.3|99.09|98.32|98.3|293155
1583780700000|2020-03-09 19:05:00|99.05|99.03|99.2|99.15|99.41|99.16|99.04|99.03|290899
1583781000000|2020-03-09 19:10:00|99.19|99.04|98.45|98.34|99.2|99.04|98.35|98.31|124603
1583781300000|2020-03-09 19:15:00|98.34|98.33|98.6|98.5|99|98.99|98.34|98.33|154636
1583781600000|2020-03-09 19:20:00|98.61|98.51|99|98.87|99|98.87|98.61|98.51|158612
1583781900000|2020-03-09 19:25:00|98.99|98.9|98.8|98.55|98.99|98.95|98.67|98.55|149008
1583782200000|2020-03-09 19:30:00|98.79|98.53|98.03|98|98.8|98.55|98.03|98|606418
1583782500000|2020-03-09 19:35:00|98.01|98.03|98.03|98.02|98.42|98.33|98.01|98|500705
1583782800000|2020-03-09 19:40:00|98.02|98.03|98.03|98|98.5|98.29|98.01|98|463189
1583783100000|2020-03-09 19:45:00|98.02|97.99|95.11|95.01|98.03|98.01|95.1|95|694384
1583783400000|2020-03-09 19:50:00|95.06|95.02|95.05|95.04|95.86|95.76|95.01|95|615779
1583783700000|2020-03-09 19:55:00|95.04|95.02|94.97|94.9|95.12|95.04|94.01|94|770716
1583847000000|2020-03-10 13:30:00|104|103|102|101|104|103|101|100|1089310
1583847300000|2020-03-10 13:35:00|101|100|101|100|101|100|101|100|541722
1583847600000|2020-03-10 13:40:00|102|101|101|100|102|101|101|100|2504626
1583847900000|2020-03-10 13:45:00|102|101|102|101|102|101|102|101|415816
1583848200000|2020-03-10 13:50:00||102||101||102||101|321153
1583848500000|2020-03-10 13:55:00|103|102|104|103|104|104|103|102|574879
1583848800000|2020-03-10 14:00:00|103|102|104|103|104|103|103|102|197424
1583849100000|2020-03-10 14:05:00|103|102|105|104|105|105|103|102|853624
1583849400000|2020-03-10 14:10:00|106|105|106|105|106|105|106|104|497428
1583849700000|2020-03-10 14:15:00|105|104|105|104|105|105|105|104|339466
1583850000000|2020-03-10 14:20:00|104|103|105|104|105|104|104|103|237064
1583850300000|2020-03-10 14:25:00|104|103|104|103|105|103|104|103|141850
1583850600000|2020-03-10 14:30:00|103|102|103|102|104|103|102|101|291912
1583850900000|2020-03-10 14:35:00|||||||||119818
1583851200000|2020-03-10 14:40:00|102|101|102|101|103|102|102|101|244696
1583851500000|2020-03-10 14:45:00|||||||||103882
1583851800000|2020-03-10 14:50:00|101|100|101|100|101|100|101|100|273367
1583852100000|2020-03-10 14:55:00|102|101|102|101|102|101|101|100|231115
1583852400000|2020-03-10 15:00:00|101|100|99.68|99.5|101|100|99.21|99.2|413247
1583852700000|2020-03-10 15:05:00|99.6|99.49|101|100|101|100|99.51|99.49|181759
1583853000000|2020-03-10 15:10:00|100|99.99|99.52|99.51|100|99.99|99.51|99.5|153930
1583853300000|2020-03-10 15:15:00|99.82|99.52|99.4|99.39|99.88|99.82|99.38|99|245447
1583853600000|2020-03-10 15:20:00|99.39|99.3|98.11|98.1|99.39|99.31|98.11|98|435762
1583853900000|2020-03-10 15:25:00|98.15|98.11|97.7|97.69|98.41|98.13|97.51|97.5|270316
1583854200000|2020-03-10 15:30:00|98|97.7|96.84|96.46|98|97.72|96.84|96.44|218669
1583854500000|2020-03-10 15:35:00|96.47|96.47|96.39|96.24|96.84|96.5|96.02|96|147047
1583854800000|2020-03-10 15:40:00|96.4|96.39|96.81|96.6|96.82|96.8|96.15|96.14|226573
1583855100000|2020-03-10 15:45:00|96.61|96.61|98.27|98.2|98.33|98.2|96.61|96.61|167063
1583855400000|2020-03-10 15:50:00|98.21|98.19|97.44|97.43|98.3|98.29|97.43|97.42|273236
1583855700000|2020-03-10 15:55:00|97.6|97.44|98.1|98.01|98.2|98.1|97.54|97.44|79711
1583856000000|2020-03-10 16:00:00|98.19|98|98.6|98.44|98.6|98.44|98.01|98|160842
1583856300000|2020-03-10 16:05:00|98.5|98.46|99.13|99.01|99.13|99.01|98.5|98.46|70658
1583856600000|2020-03-10 16:10:00|99.03|99.02|99.56|99.55|99.6|99.55|99.01|99|64952
1583856900000|2020-03-10 16:15:00|99.55|99.54|99.62|99.61|99.86|99.7|99.55|99.54|123969
1583857200000|2020-03-10 16:20:00|99.71|99.7|99.83|99.82|99.88|99.83|99.71|99.7|148558
1583857500000|2020-03-10 16:25:00|99.84|99.83|101|100|101|100|99.84|99.83|246395
1583857800000|2020-03-10 16:30:00|100|99.99|99.38|99.18|100|99.99|99.01|99|268115
1583858100000|2020-03-10 16:35:00|99.22|99.22|99.01|99|99.4|99.22|99.01|99|160067
1583858400000|2020-03-10 16:40:00|99.04|99.01|99.98|99.4|99.99|99.4|99.03|99.01|166322
1583858700000|2020-03-10 16:45:00|99.64|99.41|99.06|99.05|99.64|99.63|99.05|99.04|76033
1583859000000|2020-03-10 16:50:00|99.05|99.04|99.52|99.51|99.6|99.52|99.05|99.04|157165
1583859300000|2020-03-10 16:55:00|99.6|99.52|99.66|99.5|99.74|99.69|99.52|99.44|110985
1583859600000|2020-03-10 17:00:00|99.51|99.49|99.14|99.13|99.51|99.49|99.14|99.13|88068
1583859900000|2020-03-10 17:05:00|99.13|99.12|99.5|99.07|99.5|99.12|99.06|99.05|137476
1583860200000|2020-03-10 17:10:00|99.42|99.41|99.51|99.5|99.52|99.5|99.42|99.41|43215
1583860500000|2020-03-10 17:15:00|99.5|99.49|99.08|99.07|99.5|99.49|99.07|99.06|118164
1583860800000|2020-03-10 17:20:00|99.07|99.06|99.04|99.01|99.31|99.14|99.04|99.01|123550
1583861100000|2020-03-10 17:25:00|99.02|99.02|99.04|99.03|99.31|99.03|98.74|98.72|138511
1583861400000|2020-03-10 17:30:00|||||||||76595
1583861700000|2020-03-10 17:35:00|99.03|99.02|99|98.78|99.04|99.02|99|98.78|107755
1583862000000|2020-03-10 17:40:00|99.02|98.79|98.99|98.78|99.31|99.08|98.78|98.77|50736
1583862300000|2020-03-10 17:45:00|98.98|98.77|98.21|98.2|99|98.98|98.21|98.2|52030
1583862600000|2020-03-10 17:50:00|98.2|98.13|98.29|98.28|98.79|98.28|98.11|98.1|69814
1583862900000|2020-03-10 17:55:00|98.78|98.29|98.78|98.31|98.78|98.77|98.31|98.29|94969
1583863200000|2020-03-10 18:00:00|98.77|98.5|98.52|98.51|98.78|98.7|98.31|98.3|130271
1583863500000|2020-03-10 18:05:00|98.7|98.5|98.56|98.14|98.7|98.51|98.07|98.06|61228
1583863800000|2020-03-10 18:10:00|98.57|98.56|98.79|98.78|98.8|98.78|98.57|98.56|56395
1583864100000|2020-03-10 18:15:00|98.8|98.79|98.57|98.56|98.88|98.82|98.57|98.56|63778
1583864400000|2020-03-10 18:20:00|98.7|98.57|98.79|98.75|98.82|98.75|98.58|98.57|67943
1583864700000|2020-03-10 18:25:00|98.81|98.76|98.91|98.9|98.91|98.9|98.79|98.76|148859
1583865000000|2020-03-10 18:30:00|98.92|98.91|98.94|98.93|98.99|98.95|98.92|98.89|54300
1583865300000|2020-03-10 18:35:00|||||||||72953
1583865600000|2020-03-10 18:40:00|98.93|98.9|99|98.97|99|98.97|98.92|98.9|211811
1583865900000|2020-03-10 18:45:00|98.99|98.99|99.21|99.21|99.22|99.21|98.99|98.99|411896
1583866200000|2020-03-10 18:50:00|99.22|99.2|99.68|99.67|100|99.73|99.21|99.2|139630
1583866500000|2020-03-10 18:55:00|99.67|99.66|99.68|99.67|99.68|99.67|99.61|99.29|185059
1583866800000|2020-03-10 19:00:00|99.69|99.68|100|99.97|100|99.98|99.69|99.68|293575
1583867100000|2020-03-10 19:05:00|101|99.98|102|101|102|101|101|99.98|433988
1583867400000|2020-03-10 19:10:00|||||||||230680
1583867700000|2020-03-10 19:15:00|101|100|101|100|102|101|101|100|195324
1583868000000|2020-03-10 19:20:00|||||||||78759
1583868300000|2020-03-10 19:25:00|100|99.97|99.44|99.14|100|99.97|99.13|99.12|250415
1583868600000|2020-03-10 19:30:00|99.43|99.3|98.83|98.82|99.43|99.3|98.83|98.82|241588
1583868900000|2020-03-10 19:35:00|98.82|98.78|98.35|98.34|98.83|98.78|98.21|98.2|184342
1583869200000|2020-03-10 19:40:00|98.34|98.33|98.04|98.03|98.83|98.77|98.03|98.01|593955
1583869500000|2020-03-10 19:45:00|98.26|98.04|98.06|98.05|98.26|98.05|98.04|98.04|380669
1583869800000|2020-03-10 19:50:00|98.05|98.04|97|96.99|98.5|98.38|97|96.99|671959
1583870100000|2020-03-10 19:55:00|96.78|96.59|98|97.55|98|97.56|96.14|96.11|794789
1583933400000|2020-03-11 13:30:00|97|95.11|95|94.77|97|96.99|94.9|94|1116664
1583933700000|2020-03-11 13:35:00|95.76|94.99|97|96.03|97|96.45|95.76|94.21|613314
1583934000000|2020-03-11 13:40:00|96.99|96.01|95.1|95|96.99|96.01|95.1|95|258247
1583934300000|2020-03-11 13:45:00|95|94.99|95.9|95.89|95.9|95.89|95|94.9|299146
1583934600000|2020-03-11 13:50:00|95.89|95.88|96.86|96.41|96.88|96.63|95.87|95.2|458171
1583934900000|2020-03-11 13:55:00|96.87|96.6|96.79|96.52|96.87|96.73|96.68|96|308509
1583935200000|2020-03-11 14:00:00|96.68|96.53|96.63|96.01|96.8|96.72|96|95.84|240920
1583935500000|2020-03-11 14:05:00|96.3|96.02|96.71|96.01|96.72|96.38|96.25|96|110434
1583935800000|2020-03-11 14:10:00|96.73|96.02|96.8|96.56|96.8|96.56|96.31|96.02|159577
1583936100000|2020-03-11 14:15:00|96.79|96.57|96.38|96.31|96.79|96.57|96.37|96.18|151369
1583936400000|2020-03-11 14:20:00|96.35|96.32|95.88|95.83|96.39|96.33|95.87|95.8|142003
1583936700000|2020-03-11 14:25:00|95.87|95.82|95.88|95.78|95.89|95.83|95.66|95.58|127542
1583937000000|2020-03-11 14:30:00|95.87|95.79|95.38|95.01|95.93|95.86|95.25|95|220151
1583937300000|2020-03-11 14:35:00|95.16|95.05|95.98|95.48|96|95.48|95.16|95.05|163027
1583937600000|2020-03-11 14:40:00|96|95.49|97|96.88|97|96.88|95.98|95.49|137478
1583937900000|2020-03-11 14:45:00|96.99|96.89|96.87|96.84|97|96.91|96.82|96.6|169225
1583938200000|2020-03-11 14:50:00|96.86|96.83|96.36|96.09|96.86|96.83|96.11|96.09|326819
1583938500000|2020-03-11 14:55:00|96.23|96.04|95.98|95.6|96.23|96.04|95.19|95.16|194637
1583938800000|2020-03-11 15:00:00|95.97|95.61|96.64|96.32|96.77|96.32|95.87|95.61|94225
1583939100000|2020-03-11 15:05:00|96.51|96.37|96.37|96.33|96.51|96.41|96.37|96.32|54139
1583939400000|2020-03-11 15:10:00|96.38|96.34|96.61|96.52|96.68|96.52|96.35|96.34|121755
1583939700000|2020-03-11 15:15:00|96.62|96.61|96.31|96.25|96.7|96.61|96.31|96.15|146295
1583940000000|2020-03-11 15:20:00|96.3|96.15|95.37|95|96.3|96.25|95.24|95|108755
1583940300000|2020-03-11 15:25:00|95.36|95.01|95.09|95.01|95.36|95.25|95.09|95.01|107740
1583940600000|2020-03-11 15:30:00|95.08|95|94.82|94.78|95.08|95.01|94.76|94.65|263605
1583940900000|2020-03-11 15:35:00|94.81|94.8|95.17|95.01|95.33|95.01|94.8|94.78|88441
1583941200000|2020-03-11 15:40:00|95.35|95.02|95.2|95.12|95.45|95.3|95.04|95.02|62509
1583941500000|2020-03-11 15:45:00|95.19|95.16|95.14|95.13|95.2|95.16|95.13|95.1|59279
1583941800000|2020-03-11 15:50:00|95.13|95.11|95.43|95.4|95.48|95.41|95.13|95.11|109036
1583942100000|2020-03-11 15:55:00|95.42|95.39|94.62|94.5|95.42|95.39|94.62|94.5|192443
1583942400000|2020-03-11 16:00:00|94.61|94.51|94.51|94.5|94.61|94.51|94.51|94.5|53157
1583942700000|2020-03-11 16:05:00|94.5||94.51||94.51||94.5||65703
1583943000000|2020-03-11 16:10:00|94.57|94.51|94.98|94.96|94.99|94.96|94.51|94.5|61466
1583943300000|2020-03-11 16:15:00|94.97|94.97|95.97|95.32|95.98|95.32|94.97|94.96|203121
1583943600000|2020-03-11 16:20:00|95.96|95.96|95.89|95.65|95.97|95.96|95.89|95.45|113165
1583943900000|2020-03-11 16:25:00|95.88|95.46|95.4|95.38|95.88|95.46|95.4|95.32|41901
1583944200000|2020-03-11 16:30:00|95.39|95.39|95.23|95|95.5|95.41|95.23|94.9|164375
1583944500000|2020-03-11 16:35:00|95.22|94.99|94.92|94.79|95.22|95|94.92|94.68|108330
1583944800000|2020-03-11 16:40:00|94.91|94.78|94.08|94.07|94.91|94.78|94.06|94|171243
1583945100000|2020-03-11 16:45:00|94.09|94.08|93.6|93.5|94.55|94.1|93.6|93.37|273186
1583945400000|2020-03-11 16:50:00|93.59|93.37|93.49|93.37|93.59|93.37|93.05|93|136282
1583945700000|2020-03-11 16:55:00|93.48|93.36|92.28|92.02|93.48|93.36|92.15|92.01|262001
1583946000000|2020-03-11 17:00:00|92.27|92.2|91.28|91|92.27|92.2|91.26|91|361558
1583946300000|2020-03-11 17:05:00|91.27|91.14|90.01|90|91.28|91.21|90.01|90|645561
1583946600000|2020-03-11 17:10:00|90.11|90.01|91|90.81|91|90.81|90.01|90|398585
1583946900000|2020-03-11 17:15:00|91.18|90.89|91.55|91.5|91.93|91.67|91.18|90.89|145196
1583947200000|2020-03-11 17:20:00|91.54|91.53|91.56|91.53|91.88|91.73|91.54|91.53|82455
1583947500000|2020-03-11 17:25:00|91.55|91.54|91.77|91.72|92|91.9|91.55|91.54|221267
1583947800000|2020-03-11 17:30:00|91.76|91.7|91.84|91.74|91.93|91.85|91.76|91.7|90646
1583948100000|2020-03-11 17:35:00|91.83|91.7|91.8|91.7|91.83|91.74|91.69|91.53|68873
1583948400000|2020-03-11 17:40:00|91.79|91.61|91.38|91.2|91.79|91.61|91.38|91.01|135840
1583948700000|2020-03-11 17:45:00|91.37|91.21|91.26|91.2|91.37|91.21|91.2|91|200466
1583949000000|2020-03-11 17:50:00|91.22|91.21|91.5|91.39|91.5|91.39|91.21|91.18|477823
1583949300000|2020-03-11 17:55:00|91.58|91.4|91.81|91.74|91.9|91.74|91.58|91.4|100595
1583949600000|2020-03-11 18:00:00|91.82|91.75|91.33|91.26|91.82|91.75|91.26|91.24|89723
1583949900000|2020-03-11 18:05:00|91.32|91.27|91.01|91|91.38|91.38|91.01|91|288887
1583950200000|2020-03-11 18:10:00|91|90.98|90.08|90.01|91.01|91|90.08|90|303400
1583950500000|2020-03-11 18:15:00|90.05|90.02|90.02|90.01|90.08|90.07|90.02|90.01|177134
1583950800000|2020-03-11 18:20:00|90.01|90|89.93|89.05|90.02|90.01|89.93|89.05|630048
1583951100000|2020-03-11 18:25:00|89.9|89.06|89.47|89.46|89.9|89.5|89.47|89.06|241612
1583951400000|2020-03-11 18:30:00|89.46|89.45|89.44|89.43|89.46|89.45|89.38|89.06|329182
1583951700000|2020-03-11 18:35:00|89.43|89.42|89.37|89.05|89.43|89.43|89.37|89.05|179221
1583952000000|2020-03-11 18:40:00|89.36|89.09|88.28|88.02|89.36|89.27|88.01|88|477754
1583952300000|2020-03-11 18:45:00|88.27|88.01|87.43|87.42|88.62|88.4|87.16|87.14|526340
1583952600000|2020-03-11 18:50:00|87.42|87.31|87.42|87.14|87.43|87.39|87.01|87|674332
1583952900000|2020-03-11 18:55:00|87.41|87.15|87.01|87|87.41|87.3|87.01|87|347657
1583953200000|2020-03-11 19:00:00|87|86.99|86.01|86|87|86.99|86.01|86|403511
1583953500000|2020-03-11 19:05:00|86|85.99|85.16|85.01|86|85.99|85.01|85|763426
1583953800000|2020-03-11 19:10:00|85.15|85.02|85.04|85.01|85.15|85.14|85.01|85|460416
1583954100000|2020-03-11 19:15:00|85.05|85.02|85.93|85.73|85.94|85.85|85.04|85.01|309801
1583954400000|2020-03-11 19:20:00|86|85.74|85.75|85.74|86.01|86|85.75|85.69|309064
1583954700000|2020-03-11 19:25:00|85.74|85.69|85.23|85.2|85.74|85.69|85.03|85.02|419818
1583955000000|2020-03-11 19:30:00|85.22|85.21|85.25|85.24|85.25|85.24|85.01|85|504587
1583955300000|2020-03-11 19:35:00|85.44|85.25|85.41|85.4|85.44|85.43|85.4|85.24|318525
1583955600000|2020-03-11 19:40:00|85.44|85.41|85.52|85.51|85.6|85.51|85.44|85.41|434499
1583955900000|2020-03-11 19:45:00|85.51|85.5|85.33|85.3|85.51|85.5|85.17|85.16|298397
1583956200000|2020-03-11 19:50:00|85.32|85.31|85.59|85.57|85.6|85.58|85.32|85.31|496792
1583956500000|2020-03-11 19:55:00|85.6|85.58|85.83|85.75|85.87|85.75|85.52|85.5|611660
1584019800000|2020-03-12 13:30:00|69|68.01|67.72|66.5|69.9|69.3|65.01|65|2377291
1584020100000|2020-03-12 13:35:00|67|67|68|66.01|68|67.34|66.51|66.01|129476
1584021000000|2020-03-12 13:50:00|69|68.34|64|63.5|70|69|63.03|63|855056
1584021300000|2020-03-12 13:55:00|63.99|63.99|65.99|65.29|66.35|66.01|63.51|63.99|1208955
1584021600000|2020-03-12 14:00:00|65.98|65.51|66.78|66.15|67.5|67.01|65.98|65.51|989865
1584021900000|2020-03-12 14:05:00|66.77|66.16|66.11|66.07|66.78|66.7|66.11|66.06|741064
1584022200000|2020-03-12 14:10:00|66.21|66.08|66.2|66.16|66.21|66.18|66.09|66.06|771186
1584022500000|2020-03-12 14:15:00|66.17|66.17|67.5|67.31|67.5|67.31|66.16|66.15|556115
1584022800000|2020-03-12 14:20:00|67.32|67.4|68|67.57|68|67.58|67.32|67.31|883533
1584023100000|2020-03-12 14:25:00|67.58|67.58|69.49|69.45|70|69.87|67.58|67.58|1110967
1584023400000|2020-03-12 14:30:00|69.46|69.39|70.88|70.8|71|70.8|69.41|69.39|780953
1584023700000|2020-03-12 14:35:00|70.9|70.88|71.8|71.79|72|71.8|70.89|70.86|686681
1584024000000|2020-03-12 14:40:00|71.79|71.78|72.42|72.06|72.42|72.07|71.79|71.78|1264297
1584024300000|2020-03-12 14:45:00|72.5|72.07|72.37|72.01|72.51|72.5|72.37|72.01|528833
1584024600000|2020-03-12 14:50:00|72.38|72.3|73.44|73|73.5|73.01|72.38|72.3|733594
1584024900000|2020-03-12 14:55:00|73.49|73.49|73.49|73.42|73.5|73.5|73.49|73|361844
1584025200000|2020-03-12 15:00:00|73.46|73.41|71.38|71.03|73.46|73.41|70.91|70.9|998000
1584025500000|2020-03-12 15:05:00|71.4|71.4|71|70.9|72.38|72|70.89|70.5|559489
1584025800000|2020-03-12 15:10:00|71.65|70.99|70.78|70.27|71.65|70.99|70.28|70.27|179140
1584026100000|2020-03-12 15:15:00|70.79|70.66|70.95|70.92|71|70.99|70.41|70.1|470138
1584026400000|2020-03-12 15:20:00|70.96|70.95|70.92|70.89|70.96|70.95|70.87|70.17|459494
1584026700000|2020-03-12 15:25:00|70.94|70.9|71.8|71.76|71.83|71.76|70.92|70.9|482135
1584027000000|2020-03-12 15:30:00|71.81|71.74|71.8|71.78|71.82|71.8|71.73|71.34|209026
1584027300000|2020-03-12 15:35:00|71.81|71.8|71.26|71.16|71.81|71.8|71.25|71.04|233485
1584027600000|2020-03-12 15:40:00|71.25|71.13|71.1|71.05|71.25|71.13|71.09|71|222501
1584027900000|2020-03-12 15:45:00|71.09|71.07|71|70.99|71.1|71.08|70.88|70.85|254341
1584028200000|2020-03-12 15:50:00|70.99|70.98|70.82|70.81|71.1|71|70.82|70.5|152669
1584028500000|2020-03-12 15:55:00|70.83|70.82|71|70.86|71|70.91|70.83|70.82|299872
1584028800000|2020-03-12 16:00:00|70.99|70.87|71.1|71.09|71.1|71.09|70.97|70.87|326012
1584029100000|2020-03-12 16:05:00|71.09|71.1|71.08|71.07|71.1|71.1|71.08|71.07|294013
1584029400000|2020-03-12 16:10:00|71.07|71.06|70.62|70.61|71.07|71.06|70.41|70|406631
1584029700000|2020-03-12 16:15:00|70.66|70.62|71.26|71.23|71.26|71.23|70.66|70.62|409846
1584030000000|2020-03-12 16:20:00|71.25|71.28|70.74|70.52|71.5|71.5|70.63|70|1064027
1584030300000|2020-03-12 16:25:00|70.71|70.7|71.49|71.48|71.5|71.48|70.71|70.7|484887
1584030600000|2020-03-12 16:30:00|71.5|71.49|71.35|71.04|71.5|71.49|71.03|71|305643
1584030900000|2020-03-12 16:35:00|71.34|71.05|70.89|70.88|71.35|71.33|70.52|70.5|319193
1584031200000|2020-03-12 16:40:00|70.9|70.89|70.9|70.89|70.9|70.89|70.89|70.88|156663
1584031500000|2020-03-12 16:45:00|70.91|70.9|70.58|70.57|70.92|70.91|70.58|70.56|187696
1584031800000|2020-03-12 16:50:00|70.57|70.56|71.21|71.2|71.23|71.2|70.02|70|731515
1584032100000|2020-03-12 16:55:00|71.23|71.21|72.4|72.2|72.4|72.21|71.21|71|858354
1584032400000|2020-03-12 17:00:00|72.31|72.21|73.76|73.51|73.79|73.51|72.31|72.2|828671
1584032700000|2020-03-12 17:05:00|73.54|73.52|72.89|72.51|74|73.99|72.17|72.15|993300
1584033000000|2020-03-12 17:10:00|72.88|72.8|71.74|71.24|72.91|72.9|71.01|71|569585
1584033300000|2020-03-12 17:15:00|71.57|71.25|71.83|71.53|71.83|71.53|71.25|71.24|472749
1584033600000|2020-03-12 17:20:00|71.84|71.8|71.53|71.51|71.87|71.86|71.52|71.5|177047
1584033900000|2020-03-12 17:25:00|71.79|71.52|71.86|71.85|71.87|71.85|71.51|71.5|182377
1584034200000|2020-03-12 17:30:00|71.87|71.86|71.75|71.74|71.9|71.86|71.75|71.74|110110
1584034500000|2020-03-12 17:35:00|71.74|71.73|70.84|70.02|71.74|71.73|70.5|70.02|469483
1584034800000|2020-03-12 17:40:00|70.03|70.03|70.83|70.75|71|70.93|70.03|70.03|595217
1584035100000|2020-03-12 17:45:00|70.85|70.6|71|70.84|71|70.84|70.61|70.6|403405
1584035400000|2020-03-12 17:50:00|70.99|70.99|71|70.84|71|70.99|70.8|70.75|318966
1584035700000|2020-03-12 17:55:00|70.85|70.83|71|70.61|71|70.84|70.69|70.6|328845
1584036000000|2020-03-12 18:00:00|70.91|70.64|70.86|70.85|71|70.85|70.85|70.64|147304
1584036300000|2020-03-12 18:05:00|70.99|70.86|70.87|70.86|71|71|70.87|70.85|324118
1584036600000|2020-03-12 18:10:00|70.86|70.85|70.47|70.04|70.86|70.85|70.01|70|751317
1584036900000|2020-03-12 18:15:00|70.25|70.05|70|69.54|70.25|70.06|69.94|69.53|374123
1584037200000|2020-03-12 18:20:00|69.55|69.55|69.65|69.6|70|69.6|69.55|69.54|204575
1584037500000|2020-03-12 18:25:00|69.58|69.57|69.15|69.03|69.58|69.57|69.15|68.26|646889
1584037800000|2020-03-12 18:30:00|69.14|69.04|69.27|69.15|69.5|69.47|69.05|69.04|333609
1584038100000|2020-03-12 18:35:00|69.19|69.05|68.24|68.02|69.27|69.05|68.02|68.01|262602
1584038400000|2020-03-12 18:40:00|68.23|68.04|68.74|68.33|68.74|68.33|68.2|68.04|299301
1584038700000|2020-03-12 18:45:00|68.75|68.34|68.77|68.76|69.05|69|68.48|68.34|406932
1584039000000|2020-03-12 18:50:00|||||||||201415
1584039300000|2020-03-12 18:55:00|68.76|68.75|68.69|68.54|68.76|68.76|68.48|68.46|286523
1584039600000|2020-03-12 19:00:00|68.7|68.55|68.71|68.7|68.71|68.7|68.69|68.55|244059
1584039900000|2020-03-12 19:05:00|68.7|68.69|68.29|68.26|68.71|68.69|68.02|68.01|276383
1584040200000|2020-03-12 19:10:00|68.27|68.25|68.04|68.03|68.39|68.33|68.04|68.01|304170
1584040500000|2020-03-12 19:15:00|68.05|68.04|68.23|68.12|68.68|68.34|68.04|68.03|567968
1584040800000|2020-03-12 19:20:00|68.22|68.18|68.21|68.2|68.33|68.32|68.19|68.18|263086
1584041100000|2020-03-12 19:25:00|68.29|68.21|68.36|68.35|68.68|68.67|68.22|68.2|535840
1584041400000|2020-03-12 19:30:00|||||||||258869
1584041700000|2020-03-12 19:35:00|68.39|68.36|69.39|69|69.6|69.57|68.36|68.36|627702
1584042000000|2020-03-12 19:40:00|69.4|69.01|70.06|70.01|70.06|70.01|69.4|69.01|305452
1584042300000|2020-03-12 19:45:00|70.04|70|69.61|69.6|70.04|70|69.34|69.02|542146
1584042600000|2020-03-12 19:50:00|69.68|69.61|70.67|70.66|70.87|70.67|69.61|69.6|261319
1584042900000|2020-03-12 19:55:00|70.68|70.67|70.01|70|70.86|70.69|70.01|70|1050616
1584106200000|2020-03-13 13:30:00|78|76.21|75.01|75|78|77.35|75.01|75|1389504
1584106500000|2020-03-13 13:35:00|75|74.97|73.5|73.48|75|74.97|73.5|73.48|678671
1584106800000|2020-03-13 13:40:00|73.51|73.39|71.69|71.5|73.51|73.39|71.69|71.45|1016735
1584107100000|2020-03-13 13:45:00|71.7|71.51|72.9|72.03|73|72.04|71.5|71.45|867912
1584107400000|2020-03-13 13:50:00|72.94|72.54|73|72.69|73.5|73.42|72.55|72.54|637805
1584107700000|2020-03-13 13:55:00|72.87|72.7|73.2|73|73.49|73.36|72.86|72.7|314581
1584108000000|2020-03-13 14:00:00|73.42|73.01|77|76|77|76.01|73.02|73.01|774176
1584108300000|2020-03-13 14:05:00|76.99|75.04|75.97|75.96|76.99|76.26|75.28|75.03|525220
1584108600000|2020-03-13 14:10:00|76|75.97|76.65|76.64|76.69|76.64|75.98|75.97|369730
1584108900000|2020-03-13 14:15:00|76.86|76.65|78|77.99|78|77.99|76.86|76.65|444803
1584109200000|2020-03-13 14:20:00|78.11|78|78.99|78.91|79|78.91|78|77.99|603791
1584109500000|2020-03-13 14:25:00|79|78.96|78.51|78.5|79.9|79.74|78.51|78|908787
1584109800000|2020-03-13 14:30:00|78.55|78.51|79.5|79.22|79.74|79.22|78.52|78.51|322503
1584110100000|2020-03-13 14:35:00|79.48|79.4|79.24|79.02|79.48|79.4|79.01|79|451125
1584110400000|2020-03-13 14:40:00|79.1|79.03|77.97|77.59|79.1|79.07|77.59|77.58|478936
1584110700000|2020-03-13 14:45:00|77.96|77.6|78.6|78.05|78.98|78.6|77.61|77.6|249447
1584111000000|2020-03-13 14:50:00|78.5|78.25|78.49|78.01|78.6|78.5|78.01|77.62|224188
1584111300000|2020-03-13 14:55:00|78.5|78.49|77.22|77.21|78.5|78.49|77.11|77.1|411107
1584111600000|2020-03-13 15:00:00|77.21|77.2|77.39|77.31|78|77.66|77.01|77|190929
1584111900000|2020-03-13 15:05:00|77.38|77.32|77.78|77.63|78|77.63|77.32|77.32|170529
1584112200000|2020-03-13 15:10:00|77.77|77.75|77.5|77.38|77.78|77.75|77.38|77.37|152298
1584112500000|2020-03-13 15:15:00|77.6|77.37|77|76.66|77.6|77.37|76.66|76.65|307932
1584112800000|2020-03-13 15:20:00|76.99|76.85|76.02|76.01|76.99|76.85|76.01|76|277366
1584113100000|2020-03-13 15:25:00|76.45|76.02|76.17|76.16|76.45|76.16|76.17|76.02|96231
1584113400000|2020-03-13 15:30:00|76.16|76.12|75.38|75|76.16|76.12|75.01|75|301503
1584113700000|2020-03-13 15:35:00|75.02|75.01|73.49|73.1|75.02|75.01|73.49|73.1|368749
1584114000000|2020-03-13 15:40:00|73.47|73.11|72.01|72|73.47|73.15|72.01|72|531587
1584114300000|2020-03-13 15:45:00|72.53|72.01|73.02|73.01|73.57|73.4|72.28|72.01|221429
1584114600000|2020-03-13 15:50:00|73.01|73|71.93|71.58|73.01|73|71.58|71.57|323672
1584114900000|2020-03-13 15:55:00|72|71.83|71.86|71.62|72.66|72.15|71.59|71.58|363854
1584115200000|2020-03-13 16:00:00|72|71.81|70.83|70.82|72|71.93|70.81|70.8|497767
1584115500000|2020-03-13 16:05:00|70.82|70.81|70.81|70.8|70.99|70.82|70.81|70.8|146697
1584115800000|2020-03-13 16:10:00|70.8|70.67|70.94|70.88|70.96|70.89|70.35|70.27|371805
1584116100000|2020-03-13 16:15:00|70.93|70.89|71.92|71.91|72|71.91|70.9|70.89|236412
1584116400000|2020-03-13 16:20:00|71.91|71.83|72.31|72.3|72.69|72.3|71.85|71.83|101148
1584116700000|2020-03-13 16:25:00|72.35|72.31|72.28|72.27|72.69|72.68|72.01|72|236338
1584117000000|2020-03-13 16:30:00|72.3|72.28|74|73.95|74|73.95|72.28|72.27|466745
1584117300000|2020-03-13 16:35:00|73.99|73.98|73.24|73.23|74.19|74.15|72.82|72.81|354313
1584117600000|2020-03-13 16:40:00|73.36|73.24|74|73.65|74|73.65|73.24|73.24|109991
1584117900000|2020-03-13 16:45:00|73.99|73.63|73.84|73.79|73.99|73.79|73.37|73.31|139802
1584118200000|2020-03-13 16:50:00|73.8|73.85|73.67|73.36|73.97|73.85|73.02|73.01|144825
1584118500000|2020-03-13 16:55:00|73.66|73.66|73.64|73.42|73.68|73.66|73.31|73.01|188907
1584118800000|2020-03-13 17:00:00|73.52|73.43|73.45|73.44|73.52|73.44|73.42|73.43|136083
1584119100000|2020-03-13 17:05:00|73.52|73.45|73.42|73.16|73.52|73.5|73.01|73|174185
1584119400000|2020-03-13 17:10:00|73.41|73.36|73.85|73.64|73.87|73.64|73.37|73.36|115827
1584119700000|2020-03-13 17:15:00|73.81|73.65|74.2|74.01|74.2|74.01|73.78|73.64|255063
1584120000000|2020-03-13 17:20:00|74.19|74.02|74.73|74.72|74.8|74.72|74.03|74.01|542235
1584120300000|2020-03-13 17:25:00|74.8|74.73|74.79|74.75|74.97|74.9|74.75|74.73|203366
1584120600000|2020-03-13 17:30:00|74.8|74.77|75.9|75.78|75.99|75.9|74.8|74.75|198688
1584120900000|2020-03-13 17:35:00|75.89|75.79|75.72|75.35|75.89|75.79|75.02|75.01|201754
1584121200000|2020-03-13 17:40:00|75.73|75.26|75.71|75.66|75.89|75.71|75.71|75.26|97219
1584121500000|2020-03-13 17:45:00|75.67|75.67|75.67|75.66|76|75.98|75.67|75.66|95148
1584121800000|2020-03-13 17:50:00|75.66|75.5|75.98|75.85|75.99|75.85|75.03|75|159282
1584122100000|2020-03-13 17:55:00|75.86|75.86|75.7|75.67|76|75.86|75.32|75.31|144617
1584122400000|2020-03-13 18:00:00|75.68|75.66|75.67|75.45|75.68|75.66|75.44|75.43|171997
1584122700000|2020-03-13 18:05:00|75.68|75.46|75|75|75.7|75.69|75|74.95|196244
1584123000000|2020-03-13 18:10:00|74.97|74.96|75.27|75|75.27|75|74.62|74.61|80655
1584123300000|2020-03-13 18:15:00|75.28|75.2|75.49|75.45|75.57|75.45|75.22|75.2|61042
1584123600000|2020-03-13 18:20:00|75.51|75.51|75|74.98|75.67|75.62|74.96|74.95|112146
1584123900000|2020-03-13 18:25:00|74.99|74.99|75|74.95|75.03|74.99|74.51|74.5|86162
1584124200000|2020-03-13 18:30:00|74.96|74.96|74.71|74.7|75|74.96|74.52|74.51|76125
1584124500000|2020-03-13 18:35:00|74.7|74.51|74.51|74.5|75|74.86|74.51|74.5|74277
1584124800000|2020-03-13 18:40:00|74.5|74.27|74.71|74.21|74.71|74.35|74.01|74|112856
1584125100000|2020-03-13 18:45:00|74.8|74.4|74.9|74.85|75|74.85|74.75|74.4|116073
1584125400000|2020-03-13 18:50:00|74.95|74.9|74.62|74.61|74.95|74.9|74.42|74.41|125620
1584125700000|2020-03-13 18:55:00|74.68|74.67|74.9|74.74|74.99|74.8|74.68|74.62|92406
1584126000000|2020-03-13 19:00:00|74.95|74.84|74.95|74.92|75|74.96|74.91|74.84|60563
1584126300000|2020-03-13 19:05:00|74.96|74.93|74.95|74.91|75|74.93|74.86|74.85|146163
1584126600000|2020-03-13 19:10:00|74.94|74.92|75.49|75.01|75.49|75.01|74.92|74.92|200321
1584126900000|2020-03-13 19:15:00|75.5|75.55|75.6|75.59|75.83|75.61|75.5|75.5|138029
1584127200000|2020-03-13 19:20:00|75.59|75.5|74.89|74.02|75.7|75.6|74.03|74|257190
1584127500000|2020-03-13 19:25:00|74.88|74.03|74.8|74.29|74.88|74.29|74.08|74.03|294674
1584127800000|2020-03-13 19:30:00|74.79|74.22|74.39|74.25|74.79|74.29|74.23|74.21|136668
1584128100000|2020-03-13 19:35:00|74.4|74.21|74.36|74.35|74.58|74.35|74.29|74.21|114746
1584128400000|2020-03-13 19:40:00|74.54|74.36|75.77|75.6|75.77|75.6|74.54|74.36|280381
1584128700000|2020-03-13 19:45:00|75.61|75.61|76.01|76|76.65|76.64|75.61|75.61|289994
1584129000000|2020-03-13 19:50:00|76|75.99|75.9|75.89|76|75.99|75.9|75.82|172678
1584129300000|2020-03-13 19:55:00|75.91|75.9|76.73|76.72|76.73|76.72|75.91|75.9|384138
1584365400000|2020-03-16 13:30:00|69.95|69|70|67.11|70|69|69.95|67.11|400
1584366300000|2020-03-16 13:45:00|71.2|70.99|69.09|69.01|71.2|70.99|69.09|69.01|1295091
1584366600000|2020-03-16 13:50:00|69.01|69|71.18|71|71.18|71|69.01|69|854930
1584366900000|2020-03-16 13:55:00|71.2|71.01|73.8|73.79|75|74.24|71.19|71.01|736196
1584367200000|2020-03-16 14:00:00|73.77|73.46|72.02|72.01|73.97|73.72|72.02|72|304086
1584367500000|2020-03-16 14:05:00|72.3|72.02|73.46|73.19|73.46|73.19|72.1|72.02|436336
1584367800000|2020-03-16 14:10:00|73.33|73.2|73.15|73.11|73.82|73.59|73.15|73.04|195398
1584368100000|2020-03-16 14:15:00|73.11|73.09|72.24|72.03|73.39|73.21|71.84|71.83|447991
1584368400000|2020-03-16 14:20:00|72.27|72.2|73.2|73.19|74.2|73.86|72.19|72.03|1097126
1584368700000|2020-03-16 14:25:00|||||||||434118
1584369000000|2020-03-16 14:30:00|73.19|73.18|72.59|72.58|73.2|73.18|72.43|72.4|226172
1584369300000|2020-03-16 14:35:00|72.6|72.57|73.2|73.19|73.2|73.19|72.58|72.57|320377
1584369600000|2020-03-16 14:40:00|||||||||269436
1584369900000|2020-03-16 14:45:00|73.19||73.2||73.2||73.19||197060
1584370200000|2020-03-16 14:50:00|73.19|73.18|73.18|73.09|73.19|73.18|73.01|73|161197
1584370500000|2020-03-16 14:55:00|73.19|73.1|72.68|72.48|73.2|73.13|72.42|72.4|202135
1584370800000|2020-03-16 15:00:00|72.96|72.51|72.97|72.95|73|72.96|72.54|72.51|81088
1584371100000|2020-03-16 15:05:00|72.96|72.96|73.24|73.23|73.3|73.23|72.96|72.94|522869
1584371400000|2020-03-16 15:10:00|73.3|73.24|74.7|74.69|74.88|74.73|73.25|73.24|333160
1584371700000|2020-03-16 15:15:00|74.78|74.7|75.39|75.01|76|75.01|74.51|74.5|318855
1584372000000|2020-03-16 15:20:00|75.27|75.02|76.69|76.33|76.7|76.5|75.24|75.01|197605
1584372300000|2020-03-16 15:25:00|76.7|76.5|76.38|76.35|77|76.77|76.34|76.31|341501
1584372600000|2020-03-16 15:30:00|76.36|76.36|75|74.62|76.7|76.51|74.62|74.61|536960
1584372900000|2020-03-16 15:35:00|74.81|74.63|75.25|75.24|75.49|75.24|74.81|74.62|211060
1584373200000|2020-03-16 15:40:00|75.27|75.25|74.54|74.5|75.89|75.43|74.54|74.5|238188
1584373500000|2020-03-16 15:45:00|74.52|74.46|74.34|74.23|74.52|74.46|74.13|74|89384
1584373800000|2020-03-16 15:50:00|74.28|74.25|74.65|74.64|74.77|74.65|74.26|74.25|107447
1584374100000|2020-03-16 15:55:00|74.64|74.63|74.66|74.38|74.67|74.64|74.35|74.34|112560
1584374400000|2020-03-16 16:00:00|74.67|74.39|75.8|75.23|75.8|75.23|74.59|74.39|93330
1584374700000|2020-03-16 16:05:00|75.84|75.8|75.57|75.43|76|75.87|75.4|75.38|129341
1584375000000|2020-03-16 16:10:00|75.56|75.47|75.92|75.91|75.99|75.91|75.53|75.47|82969
1584375300000|2020-03-16 16:15:00|75.91|75.9|75.55|75.5|75.91|75.9|75.55|75.5|63564
1584375600000|2020-03-16 16:20:00|75.51|75.47|75.26|75.11|75.51|75.47|75.21|75.11|142764
1584375900000|2020-03-16 16:25:00|75.13|75.12|75.18|75.17|75.51|75.48|75.13|75.12|84065
1584376200000|2020-03-16 16:30:00|75.17|75.16|74.77|74.76|75.17|75.16|74.77|74.65|111275
1584376500000|2020-03-16 16:35:00|74.76|74.65|74.63|74.05|75.06|75|74.05|74.03|236117
1584376800000|2020-03-16 16:40:00|74.62|74.29|74.64|74.63|74.64|74.63|74.31|74.29|102864
1584377100000|2020-03-16 16:45:00|74.67|74.64|74.3|74.29|74.73|74.71|74.3|74.29|128752
1584377400000|2020-03-16 16:50:00|74.29|74.28|73.68|73.67|74.29|74.28|73.68|73.57|232774
1584377700000|2020-03-16 16:55:00|73.67|73.65|73.21|73.16|73.67|73.65|73.13|73.12|140389
1584378000000|2020-03-16 17:00:00|73.2|73.17|73.17|73.16|73.23|73.21|73.01|73|76303
1584378300000|2020-03-16 17:05:00|73.18|73.17|73.01|73|73.67|73.43|73.01|73|173578
1584378600000|2020-03-16 17:10:00|73.02|73.01|73.37|73.35|73.59|73.4|73.01|73|162399
1584378900000|2020-03-16 17:15:00|73.36|73.34|72.52|72.5|73.36|73.34|72.4|72.39|209659
1584379200000|2020-03-16 17:20:00|72.51|72.51|71.84|71.83|72.53|72.52|71.83|71.8|327298
1584379500000|2020-03-16 17:25:00|71.83|71.82|71.54|71.53|71.83|71.82|71.5|71.48|151761
1584379800000|2020-03-16 17:30:00|71.56|71.54|71.39|71.32|71.67|71.57|71.01|71|309514
1584380100000|2020-03-16 17:35:00|71.33|71.07|70.81|70.8|71.4|71.12|70.46|70.45|166812
1584380400000|2020-03-16 17:40:00|70.8|70.79|70.65|70.52|70.8|70.79|70.12|70.11|138415
1584380700000|2020-03-16 17:45:00|70.53|70.6|70.96|70.66|70.96|70.66|70.53|70.52|177954
1584381000000|2020-03-16 17:50:00|71.01|70.74|71|70.99|71.57|71.53|70.99|70.74|157093
1584381300000|2020-03-16 17:55:00|71.01|71|71.36|71.35|71.53|71.35|71|70.99|313518
1584381600000|2020-03-16 18:00:00|71.35|71.12|71|70.99|71.35|71.12|70.71|70.7|311933
1584381900000|2020-03-16 18:05:00|70.99|70.96|70.73|70.72|71|70.99|70.73|70.72|215806
1584382200000|2020-03-16 18:10:00|70.74|70.73|70.89|70.88|70.9|70.88|70.73|70.73|132280
1584382500000|2020-03-16 18:15:00|70.88|70.82|70.83|70.82|70.89|70.82|70.83|70.82|146960
1584382800000|2020-03-16 18:20:00|70.82|70.76|70.46|70.45|70.82|70.76|70.46|70.45|138732
1584383100000|2020-03-16 18:25:00|70.45|70.4|70.48|70.31|70.49|70.4|70.04|70|199111
1584383400000|2020-03-16 18:30:00|70.44|70.43|71.8|71.54|71.8|71.54|70.44|70.43|142879
1584383700000|2020-03-16 18:35:00|71.67|71.6|70.96|70.95|71.71|71.6|70.96|70.95|162939
1584384000000|2020-03-16 18:40:00|70.95|70.89|70.14|70.13|70.95|70.94|70.13|70.11|105035
1584384300000|2020-03-16 18:45:00|70.25|70.14|70.88|70.87|70.91|70.87|70.15|70.14|201218
1584384600000|2020-03-16 18:50:00|70.87|70.86|70.58|70.57|70.88|70.87|70.27|70.26|139317
1584384900000|2020-03-16 18:55:00|70.57|70.56|70.79|70.78|70.8|70.78|70.49|70.48|122310
1584385200000|2020-03-16 19:00:00|70.78|70.67|70.87|70.86|70.88|70.86|70.69|70.67|495316
1584385500000|2020-03-16 19:05:00|70.86|70.81|70.66|70.65|70.87|70.81|70.66|70.65|156214
1584385800000|2020-03-16 19:10:00|70.65|70.6|70.28|70.27|70.65|70.65|70.27|70.26|89572
1584386100000|2020-03-16 19:15:00|70.27|70.26|70.32|70.31|70.69|70.31|70.07|70.06|73814
1584386400000|2020-03-16 19:20:00|70.31|70.32|70.64|70.63|70.65|70.63|70.31|70.27|93170
1584386700000|2020-03-16 19:25:00|70.63|70.62|70.29|70.28|70.64|70.62|70.28|70.06|191035
1584387000000|2020-03-16 19:30:00|70.28|70.11|70.01|70|70.28|70.18|70.01|70|342820
1584387300000|2020-03-16 19:35:00|70.02|70.01|70.2|70.19|70.49|70.3|70.02|70.01|682111
1584387600000|2020-03-16 19:40:00|70.19|70.1|70.18|70.15|70.19|70.15|70.02|70|307352
1584387900000|2020-03-16 19:45:00|70.17|70.16|70.01|70|70.2|70.19|70.01|70|320440
1584388200000|2020-03-16 19:50:00|70|69.99|69.41|69.4|70|69.99|69.23|69.19|442245
1584388500000|2020-03-16 19:55:00|69.4|69.39|69.23|69.22|69.41|69.4|69.2|69.19|338480
1584451800000|2020-03-17 13:30:00|72.01|72|72.98|72.45|73|72.99|72.01|72|691588
1584452100000|2020-03-17 13:35:00|72.91|72.21|70.3|70.2|72.91|72.21|70.29|70.02|265165
1584452400000|2020-03-17 13:40:00|70.29|70|69.01|69|70.3|70.2|69.01|69|686296
1584452700000|2020-03-17 13:45:00|69.15|69.01|69.89|69.52|70.87|70.18|69.01|69.01|374552
1584453000000|2020-03-17 13:50:00|69.88|69.53|68.7|68.14|69.88|69.53|68.11|68.1|463434
1584453300000|2020-03-17 13:55:00|68.69|68.15|68.01|68|68.7|68.37|68.01|68|296691
1584453600000|2020-03-17 14:00:00|68.07|68.01|67.49|67.22|68.16|68.01|67.49|67.2|396238
1584453900000|2020-03-17 14:05:00|67.48|67.23|68.77|68.75|69.4|69.02|67.21|67.2|530948
1584454200000|2020-03-17 14:10:00|68.76|68.7|69.15|69.01|69.53|69.03|68.71|68.7|109136
1584454500000|2020-03-17 14:15:00|69.02|69|68.7|68.69|69.02|69|68.69|68.03|183108
1584454800000|2020-03-17 14:20:00|68.69|68.5|68.38|68.32|68.69|68.5|68.38|68.11|252012
1584455100000|2020-03-17 14:25:00|68.35|68.33|68.98|68.89|68.99|68.89|68.33|68.33|145082
1584455400000|2020-03-17 14:30:00|68.99|68.9|69.08|69.07|69.12|69.08|68.91|68.89|191698
1584455700000|2020-03-17 14:35:00|69.07|69.05|69.48|69.43|70|69.43|69.03|69.02|187838
1584456000000|2020-03-17 14:40:00|69.45|69.44|69.42|69.32|69.45|69.44|69.21|69.02|152926
1584456300000|2020-03-17 14:45:00|69.43|69.61|70.01|70|70.11|70|69.42|69.61|202671
1584456600000|2020-03-17 14:50:00|70.11|70.01|70.2|70.19|70.5|70.21|70.01|70|129670
1584456900000|2020-03-17 14:55:00|70.21|70.2|70.69|70.64|70.76|70.64|70.21|70.02|227784
1584457200000|2020-03-17 15:00:00|70.71|70.65|70.68|70.67|70.72|70.67|70.65|70.65|173304
1584457500000|2020-03-17 15:05:00|70.69|70.68|71.4|71.39|71.46|71.41|70.68|70.67|227592
1584457800000|2020-03-17 15:10:00|71.45|71.4|71.57|71.56|71.6|71.56|71.41|71.4|115766
1584458100000|2020-03-17 15:15:00|71.58|71.57|72|71.99|72|71.99|71.54|71.5|276318
1584458400000|2020-03-17 15:20:00|72.01|72|72.45|72.23|72.88|72.54|72.01|72|473609
1584458700000|2020-03-17 15:25:00|72.34|72.24|72.78|72.77|72.78|72.77|72.33|72.24|97374
1584459000000|2020-03-17 15:30:00|72.79|72.78|72.91|72.9|72.99|72.9|72.51|72.33|262610
1584459300000|2020-03-17 15:35:00|72.9|72.89|71.41|71.4|72.9|72.89|71.41|71.4|374259
1584459600000|2020-03-17 15:40:00|71.4|71.34|70.93|70.9|71.4|71.34|70.93|70.67|276106
1584459900000|2020-03-17 15:45:00|70.92|70.91|71.89|71.73|71.97|71.9|70.91|70.9|157468
1584460200000|2020-03-17 15:50:00|71.9|71.89|71.92|71.91|71.97|71.91|71.71|71.59|215874
1584460500000|2020-03-17 15:55:00|71.96|71.92|71.52|71.51|71.96|71.92|71.52|71.5|229070
1584460800000|2020-03-17 16:00:00|71.59|71.52|71.72|71.71|71.89|71.71|71.52|71.52|73398
1584461100000|2020-03-17 16:05:00|71.73|71.7|72.9|72.62|72.91|72.9|71.73|71.7|308407
1584461400000|2020-03-17 16:10:00|72.74|72.74|74|73.81|74|73.81|72.74|72.65|290037
1584461700000|2020-03-17 16:15:00|73.9|73.99|73.3|73.21|74|73.99|72.83|72.82|330973
1584462000000|2020-03-17 16:20:00|73.29|73.2|73.31|73.3|73.33|73.3|72.78|72.77|352718
1584462300000|2020-03-17 16:25:00|73.3|73.29|73.06|73.05|73.3|73.29|72.99|72.87|265618
1584462600000|2020-03-17 16:30:00|73.08|73.06|73.22|73.1|73.27|73.24|73.06|73.06|148977
1584462900000|2020-03-17 16:35:00|73.11|73.07|72.8|72.79|73.28|73.08|72.8|72.77|222920
1584463200000|2020-03-17 16:40:00|72.78|72.77|72.53|72.5|72.78|72.77|72.53|72.5|59769
1584463500000|2020-03-17 16:45:00|72.59|72.51|72.74|72.61|72.85|72.61|72.53|72.51|67368
1584463800000|2020-03-17 16:50:00|72.73|72.57|72.33|72.01|72.73|72.6|72.01|72|310295
1584464100000|2020-03-17 16:55:00|72.32|72|72.02|72.01|72.32|72.01|72.01|72|79870
1584464400000|2020-03-17 17:00:00|72.03|72.02|72.14|72.11|72.28|72.11|72.03|72.02|53914
1584464700000|2020-03-17 17:05:00|72.13|72.02|70.68|70.67|72.13|72.02|70.68|70.67|207975
1584465000000|2020-03-17 17:10:00|70.67|70.64|71|70.58|71.11|71|70.57|70.56|146441
1584465300000|2020-03-17 17:15:00|70.99|70.56|70.3|70.21|70.99|70.58|70.2|70.15|257321
1584465600000|2020-03-17 17:20:00|70.32|70.22|70.79|70.57|70.85|70.57|70.29|70.22|90965
1584465900000|2020-03-17 17:25:00|70.68|70.58|70.41|70.3|70.79|70.58|70.31|70.3|50571
1584466200000|2020-03-17 17:30:00|70.4|70.29|71|70.99|71|70.99|70.39|70.25|227371
1584466500000|2020-03-17 17:35:00|71.01|71|71.47|71.46|71.72|71.69|71.01|70.99|94473
1584466800000|2020-03-17 17:40:00|71.51|71.47|71.26|71.1|71.69|71.52|71.25|71.1|76138
1584467100000|2020-03-17 17:45:00|71.25|71.11|71.93|71.74|71.93|71.75|71.2|71.11|51889
1584467400000|2020-03-17 17:50:00|71.86|71.84|71.86|71.85|71.86|71.85|71.86|71.84|108851
1584467700000|2020-03-17 17:55:00|71.87|71.86|71.8|71.73|71.92|71.87|71.75|71.71|106338
1584468000000|2020-03-17 18:00:00|71.79|71.74|71.4|71.39|71.85|71.8|71.4|71.39|108578
1584468300000|2020-03-17 18:05:00|71.41|71.4|72.44|72.39|72.45|72.39|71.41|71.4|103651
1584468600000|2020-03-17 18:10:00|72.43|72.38|72.24|72.17|72.44|72.38|72.05|72.04|64778
1584468900000|2020-03-17 18:15:00|72.23|72.05|73|72.99|73|72.99|72.09|72.04|180995
1584469200000|2020-03-17 18:20:00|||||||||156874
1584469500000|2020-03-17 18:25:00|72.99|72.7|72.92|72.64|73|72.7|72.35|72.26|133186
1584469800000|2020-03-17 18:30:00|72.78|72.66|72.69|72.66|73|72.96|72.69|72.64|70741
1584470100000|2020-03-17 18:35:00|72.68|72.65|72.4|72.39|72.68|72.65|72.4|72.26|53209
1584470400000|2020-03-17 18:40:00|72.39|72.26|72.3|72|72.83|72.57|72.3|72|151522
1584470700000|2020-03-17 18:45:00|72.15|71.93|70.19|70.15|72.15|71.93|70.14|70.1|244795
1584471000000|2020-03-17 18:50:00|70.26|70.18|70.64|70.63|70.9|70.63|70.26|70.18|58611
1584471300000|2020-03-17 18:55:00|70.63|70.39|71.15|71.1|71.35|71.19|70.36|70.2|99521
1584471600000|2020-03-17 19:00:00|71.12|71.11|71.15|71.14|71.21|71.14|71.12|71.11|46833
1584471900000|2020-03-17 19:05:00|71.14|71.12|70.99|70.98|71.15|71.12|70.66|70.5|76073
1584472200000|2020-03-17 19:10:00|71|70.97|70.66|70.62|71|70.99|70.65|70.62|53764
1584472500000|2020-03-17 19:15:00|70.64|70.63|70.63|70.62|70.86|70.78|70.63|70.62|122049
1584472800000|2020-03-17 19:20:00|70.62|70.5|70.21|70.2|70.62|70.5|70.2|70.19|111527
1584473100000|2020-03-17 19:25:00|70.2|70.19|70.06|70|70.2|70.19|70.06|70|154937
1584473400000|2020-03-17 19:30:00|70.05|70.01|70.81|70.8|70.82|70.8|70.05|70.01|283060
1584473700000|2020-03-17 19:35:00|70.78|70.77|70.01|70|70.78|70.77|70.01|70|138582
1584474000000|2020-03-17 19:40:00|70.02|69.99|69.63|69.62|70.02|69.99|69.63|69.62|139488
1584474300000|2020-03-17 19:45:00|69.64|69.63|69.63|69.62|69.81|69.64|69.61|69.6|188158
1584474600000|2020-03-17 19:50:00|69.64|69.63|70.52|70.41|70.88|70.41|69.64|69.63|306461
1584474900000|2020-03-17 19:55:00|70.45|70.42|70.95|70.9|71|70.91|70.43|70.42|282418
1584538200000|2020-03-18 13:30:00|68|67.5|67.71|67.27|69|68.74|67.5|67.2|1026883
1584538500000|2020-03-18 13:35:00|67.7|67.2|68.2|68|68.99|68|67.5|67.2|187549
1584538800000|2020-03-18 13:40:00|68.5|68.2|69|68.75|69|68.85|68.5|68|479946
1584539100000|2020-03-18 13:45:00|68.9|68.8|68|67.95|69|68.8|67.9|67.5|403650
1584539400000|2020-03-18 13:50:00|67.98|67.96|69|68.76|69|68.77|67.98|67.96|553795
1584539700000|2020-03-18 13:55:00|68.62|68.77|68.98|68.7|69|69|68.62|68.5|302029
1584540000000|2020-03-18 14:00:00|68.99|68.71|69|68.98|69|69|68.86|68.7|357060
1584540300000|2020-03-18 14:05:00|69.01|68.99|69.4|69.03|69.5|69.45|69.01|68.98|450303
1584540600000|2020-03-18 14:10:00|69.35|69.04|68.39|68.32|69.35|69.32|68.39|68.32|178497
1584540900000|2020-03-18 14:15:00|68.28|68.1|68.63|68.5|68.71|68.68|68.2|68|136780
1584541200000|2020-03-18 14:20:00|68.6|68.57|68.29|68.16|68.6|68.6|68.29|68|287584
1584541500000|2020-03-18 14:25:00|68.27|68.2|68.26|68.25|68.27|68.25|68.26|68.16|142650
1584541800000|2020-03-18 14:30:00|68.27|68.26|68.59|68.56|68.6|68.58|68.27|68.25|157947
1584542100000|2020-03-18 14:35:00|68.57|68.25|68.35|68.33|68.57|68.51|68.35|68.02|103191
1584542400000|2020-03-18 14:40:00|68.34||68.35||68.35||68.34||133099
1584542700000|2020-03-18 14:45:00|68.34|68.32|68.2|68.01|68.34|68.32|68.01|68|244567
1584543000000|2020-03-18 14:50:00|68.19|68.1|67.47|67.21|68.19|68.11|67.47|67.11|335135
1584543300000|2020-03-18 14:55:00|67.46|67.2|66.73|66.5|67.46|67.21|66.73|66.5|416530
1584543600000|2020-03-18 15:00:00|66.72|66.4|65.19|65.16|66.73|66.4|65.19|65.12|521187
1584543900000|2020-03-18 15:05:00|65.17|65.18|65.03|65|65.19|65.18|65.01|65|336822
1584544200000|2020-03-18 15:10:00|65.02|65.02|65.03|65.02|65.04|65.03|65.02|65|146872
1584544500000|2020-03-18 15:15:00|65.04|65.03|64.27|64.04|65.04|65.03|64.27|64|367577
1584544800000|2020-03-18 15:20:00|64.2|64|64.27|64.26|64.27|64.26|64.19|64|142165
1584545100000|2020-03-18 15:25:00|64.28|64.27|64.29|64.25|65|64.3|64.26|64.25|168304
1584545400000|2020-03-18 15:30:00|64.3|64.27|64.29|64.28|64.3|64.29|64.29|64.27|253650
1584545700000|2020-03-18 15:35:00|64.3|64.29|63.51|63.5|64.3|64.29|63.51|63.5|749844
1584546000000|2020-03-18 15:40:00|63.5|63.26|63.45|63.11|63.5|63.41|63.1|63.01|260761
1584546300000|2020-03-18 15:45:00|63.33|63.32|63.62|63.46|63.8|63.46|63.11|63.1|175435
1584546600000|2020-03-18 15:50:00|63.56|63.51|63.78|63.62|63.82|63.62|63.45|63.15|278788
1584546900000|2020-03-18 15:55:00|63.79|63.78|64.28|64|64.29|64.08|63.79|63.56|382895
1584547200000|2020-03-18 16:00:00|64.29|64.1|63.09|63.01|64.29|64.1|63.01|63|478828
1584547500000|2020-03-18 16:05:00|63.02|63|63.02|63.01|63.03|63.01|63.01|63|333832
1584547800000|2020-03-18 16:10:00|63.01|63|63.01|63|63.01|63|63.01|63|164819
1584548100000|2020-03-18 16:15:00|||||||||276806
1584548400000|2020-03-18 16:20:00|||||||||220253
1584548700000|2020-03-18 16:25:00|63.02|63.01|63.03|63.02|63.09|63.02|63.01|63|399228
1584549000000|2020-03-18 16:30:00|63.08|63.03|63.03|63|63.11|63.03|63.01|63|139927
1584549300000|2020-03-18 16:35:00|63.04|63.01|62.24|62.17|63.06|63.05|62.08|62.02|448347
1584549600000|2020-03-18 16:40:00|62.46|62.18|62.14|62|62.58|62.4|62.14|62|246896
1584549900000|2020-03-18 16:45:00|62.13|62.12|62.11|62.01|62.37|62.2|62.02|62|188360
1584550200000|2020-03-18 16:50:00|62.12|62|62.31|62.3|62.36|62.3|62.01|62|330659
1584550500000|2020-03-18 16:55:00|62.02|62|62.31|62|62.31|62.3|62.02|62|14678
1584551400000|2020-03-18 17:10:00|62.5|62.01|62.5|62.34|62.5|62.38|62.35|62|73141
1584551700000|2020-03-18 17:15:00|62.49|62.27|62.01|62|62.49|62.45|62.01|62|164425
1584552000000|2020-03-18 17:20:00|62|61.8|61.9|61.57|62.01|61.8|61.51|61.5|250502
1584552300000|2020-03-18 17:25:00|61.89|61.51|61.1|61.02|61.89|61.57|61.01|61|454335
1584552600000|2020-03-18 17:30:00|61.05|61.03|60.5|60.41|61.1|61.04|60.5|60.3|275843
1584552900000|2020-03-18 17:35:00|60.49|60.3|60.2|60.19|60.5|60.44|60.13|60|286353
1584553200000|2020-03-18 17:40:00|60.24|60.22|62.29|62.2|62.43|62.3|60.24|60.19|415376
1584553500000|2020-03-18 17:45:00|62.3|62.25|62.26|62.17|62.43|62.4|62.26|62|164827
1584553800000|2020-03-18 17:50:00|62.18|62.22|62.32|62.31|62.42|62.34|62.18|62.17|106033
1584554100000|2020-03-18 17:55:00|62.31|62.28|62.2|62.09|62.31|62.29|62.03|62|152236
1584554400000|2020-03-18 18:00:00|62.28|62.2|61.49|60.97|62.28|62.2|61.37|60.9|287667
1584554700000|2020-03-18 18:05:00|61|60.9|60.62|60.61|61|60.95|60.61|60.5|175582
1584555000000|2020-03-18 18:10:00|60.95|60.62|60.37|60.27|60.95|60.65|60.37|60.26|309809
1584555300000|2020-03-18 18:15:00|60.28|60.28|60.92|60.28|61|60.94|60.28|60.28|204969
1584555600000|2020-03-18 18:20:00|60.83|60.29|60.7|60.28|60.92|60.85|60.3|60.28|165807
1584555900000|2020-03-18 18:25:00|60.6|60.5|60.5|60.49|60.6|60.5|60.29|60.2|78244
1584556200000|2020-03-18 18:30:00|60.51|60.5|61.92|61.81|62|61.86|60.5|60.49|261547
1584556500000|2020-03-18 18:35:00|62|61.94|62.01|61.99|62.17|62|61.83|61.94|134771
1584556800000|2020-03-18 18:40:00|62.02|62|61.32|61|62.08|62.01|61.31|61|145691
1584557100000|2020-03-18 18:45:00|61.33|61.32|61.98|61.51|61.98|61.55|61.32|61.32|134410
1584557400000|2020-03-18 18:50:00|61.88|61.87|61.97|61.3|62.02|62|61.32|61.25|144804
1584557700000|2020-03-18 18:55:00|61.8|61.5|61.79|61.65|61.8|61.66|61.51|61.5|59843
1584558000000|2020-03-18 19:00:00|61.66|61.66|61.82|61.81|61.93|61.81|61.66|61.66|87924
1584558300000|2020-03-18 19:05:00|61.89|61.82|62.46|62|62.47|62|61.87|61.71|141474
1584558600000|2020-03-18 19:10:00|62.2|62.4|62.99|62.84|63|62.84|62.2|62.4|188923
1584558900000|2020-03-18 19:15:00|62.98|62.85|62.7|62.5|62.98|62.92|62.7|62.5|117345
1584559200000|2020-03-18 19:20:00|62.69|62.51|61.7|61.53|62.69|62.51|61.51|61.3|162812
1584559500000|2020-03-18 19:25:00|61.69|61.54|61.37|61.1|61.7|61.67|61.01|61|136994
1584559800000|2020-03-18 19:30:00|61.36|61.13|61.01|61|61.49|61.22|61.01|61|124358
1584560100000|2020-03-18 19:35:00|60.99|60.9|60.84|60.78|60.99|60.98|60.78|60.7|145199
1584560400000|2020-03-18 19:40:00|60.81|60.7|62.2|62.1|62.2|62.1|60.79|60.7|178235
1584560700000|2020-03-18 19:45:00|62.19|62.05|62.09|62.02|62.19|62.05|62.01|62|123542
1584561000000|2020-03-18 19:50:00|62.08|62.12|62.8|62.69|62.95|62.75|62.03|62.1|220355
1584561300000|2020-03-18 19:55:00|62.9|62.7|62.5|62.49|63.61|62.99|62.5|62.2|741238
1584624600000|2020-03-19 13:30:00|64|63|63.93|63.52|64|63.52|63.02|63|712795
1584624900000|2020-03-19 13:35:00|63.9|63.75|63|62.89|64|63.84|62.51|62.11|279746
1584625200000|2020-03-19 13:40:00|62.94|62.52|62.94|62.7|63|62.95|62.93|62|445359
1584625500000|2020-03-19 13:45:00|63|62.71|63.84|63.6|63.84|63.6|62.95|62.71|867075
1584625800000|2020-03-19 13:50:00|63.55|63.55|65|64.13|65|64.51|63.02|63|739893
1584626100000|2020-03-19 13:55:00|64.99|64.2|65|64.99|65|65|64.88|64.2|505451
1584626400000|2020-03-19 14:00:00|65.1|65|65.04|65.03|65.1|65.03|65.01|64.99|316374
1584626700000|2020-03-19 14:05:00|65.1|65.04|66.76|66.67|67|66.67|65.04|65.04|667838
1584627000000|2020-03-19 14:10:00|67|66.7|67.67|67.66|68|67.66|66.73|66.67|1572770
1584627300000|2020-03-19 14:15:00|67.7|67.67|67.67|67.45|68|68|67.67|67.45|1386269
1584627600000|2020-03-19 14:20:00|67.75|67.67|68.5|68.46|68.5|68.46|67|66.9|1309643
1584627900000|2020-03-19 14:25:00|68.54|68.48|69.5|69.3|69.5|69.3|68.54|68.48|612423
1584628200000|2020-03-19 14:30:00|69.6|69.49|69.91|69.9|70|69.91|69.5|69.2|967481
1584628500000|2020-03-19 14:35:00|70|69.91|68|67.8|70|69.96|68|67.8|802918
1584628800000|2020-03-19 14:40:00|67.81|67.81|66.52|66.03|68|67.81|66.02|66.01|753904
1584629100000|2020-03-19 14:45:00|66.04|66.04|66.99|66.96|66.99|66.96|66.04|66.03|257835
1584629400000|2020-03-19 14:50:00|67|66.97|66.99|66.5|67.24|67|66.51|66.5|168815
1584629700000|2020-03-19 14:55:00|66.51|66.51|68.55|68.54|68.82|68.54|66.51|66.51|376920
1584630000000|2020-03-19 15:00:00|68.67|68.55|68.5|68.4|68.75|68.55|68.18|68|249524
1584630300000|2020-03-19 15:05:00|68.52|68.45|68.79|68.5|68.88|68.8|68.52|68.45|201875
1584630600000|2020-03-19 15:10:00|68.75|68.51|68.7|68.65|68.75|68.65|68.65|68.51|520860
1584630900000|2020-03-19 15:15:00|68.68|68.63|68.7|68.57|68.7|68.64|68.56|68.55|238294
1584631200000|2020-03-19 15:20:00|68.6|68.58|68.75|68.7|68.79|68.7|68.6|68.58|430077
1584631500000|2020-03-19 15:25:00|68.74|68.73|68.75|68.74|68.75|68.75|68.69|68.68|725583
1584631800000|2020-03-19 15:30:00|68.72|68.71|68.01|68|68.72|68.71|68.01|68|443766
1584632100000|2020-03-19 15:35:00|68.18|68.01|68.4|68.39|68.46|68.39|68.18|68|295512
1584632400000|2020-03-19 15:40:00|68.2|68|68.4|68.2|68.4|68.39|68.2|68|220070
1584632700000|2020-03-19 15:45:00|68.3|68.21|68.31|68.07|68.4|68.31|68.01|68|340013
1584633000000|2020-03-19 15:50:00|68.4|68.2|68.4|68.13|68.4|68.4|68.13|68.12|659592
1584633300000|2020-03-19 15:55:00|68.33|68.24|67.5|67.14|68.4|68.38|67.01|67|279458
1584633600000|2020-03-19 16:00:00|67.15|67.15|67.2|67.19|67.4|67.19|66.51|66.5|245525
1584633900000|2020-03-19 16:05:00|67.33|67.2|67|66.87|67.33|67.27|67|66.87|192254
1584634200000|2020-03-19 16:10:00|66.94|66.88|66.76|66.68|66.95|66.89|66.54|66.38|113264
1584634500000|2020-03-19 16:15:00|66.88|66.7|67|66.97|67.2|66.97|66.78|66.7|114683
1584634800000|2020-03-19 16:20:00|67.01|67|67.21|67.01|68|67.99|67.01|67|255230
1584635100000|2020-03-19 16:25:00|67.02|67|67.99|67.73|67.99|67.73|67.01|67|82101
1584635400000|2020-03-19 16:30:00|68|67.78|67.99|67.41|68|68|67.41|67|187584
1584635700000|2020-03-19 16:35:00|68|67.99|68|67.99|68|68|67.99|67.5|131504
1584636000000|2020-03-19 16:40:00|67.99|67.91|68|67.8|68|67.99|67.81|67.46|179057
1584636300000|2020-03-19 16:45:00|68.1|68|68.49|68.4|68.49|68.4|68|67.8|185959
1584636600000|2020-03-19 16:50:00|68.5|68.49|68.5|68.49|68.5|68.5|68.5|68.49|141933
1584636900000|2020-03-19 16:55:00|68.49|68.4|68.25|68.04|68.49|68.4|68.01|68|298128
1584637200000|2020-03-19 17:00:00|68.26|68.25|68.1|68.02|68.5|68.35|68.01|68|173571
1584637500000|2020-03-19 17:05:00|68.27|68.1|68.04|68.03|68.4|68.26|68.03|68.02|162042
1584637800000|2020-03-19 17:10:00|68.05|68.04|68.2|68.19|68.35|68.19|68.05|68.04|61759
1584638100000|2020-03-19 17:15:00|68.21|68.2|68.01|68|68.25|68.2|68.01|68|152629
1584638400000|2020-03-19 17:20:00|68.02|68.01|68.23|68.22|68.5|68.44|68.02|68.01|25635
1584638700000|2020-03-19 17:25:00|68.22|68.2|68|67.9|68.22|68.2|67.9|67.89|102091
1584639000000|2020-03-19 17:30:00|68.01|67.93|68.5|68.17|68.5|68.17|68|67.93|171811
1584639300000|2020-03-19 17:35:00|68.49|68.34|68|67.89|68.5|68.45|68|67.89|148486
1584639600000|2020-03-19 17:40:00|67.9|67.8|68|67.6|68|67.9|67.89|67.5|183962
1584639900000|2020-03-19 17:45:00|67.99|67.61|68.43|68.3|68.5|68.3|67.99|67.61|496023
1584640200000|2020-03-19 17:50:00|68.44|68.35|69|68.98|69|68.98|68.44|68.35|796732
1584640500000|2020-03-19 17:55:00|68.96|68.97|69.1|69|69.1|69|68.96|68.93|635674
1584640800000|2020-03-19 18:00:00|69.01||69.1||69.1||69.01||117893
1584641100000|2020-03-19 18:05:00|69.08|69.05|69|68.9|69.08|69.05|68.71|68.7|419778
1584641400000|2020-03-19 18:10:00|69.01|69|69.01|69|69.01|69.01|69.01|69|321495
1584641700000|2020-03-19 18:15:00|69.02|69.01|69.42|69.41|69.42|69.42|69.02|69.01|265573
1584642000000|2020-03-19 18:20:00|69.43|69.42|69.45|69.41|69.5|69.43|69.41|69.4|484235
1584642300000|2020-03-19 18:25:00|69.46|69.4|68.03|68.01|69.5|69.41|68.01|68|589136
1584642600000|2020-03-19 18:30:00|68.89|68.1|68.71|68.7|68.89|68.79|68.7|68.1|218827
1584642900000|2020-03-19 18:35:00|68.7|68.69|68.89|68.88|69|68.91|68.31|68.3|500915
1584643200000|2020-03-19 18:40:00|68.88|68.87|68.86|68.85|68.88|68.87|68.86|68.85|302781
1584643500000|2020-03-19 18:45:00|68.87|68.86|69|68.9|69|68.9|68.86|68.86|234054
1584643800000|2020-03-19 18:50:00|69.01|68.95|69.69|69.05|69.81|69.61|68.88|68.87|275093
1584644100000|2020-03-19 18:55:00|69.5|69.06|69.29|69.28|69.5|69.49|69.29|69.06|83360
1584644400000|2020-03-19 19:00:00|69.28|69.2|68.95|68.62|69.28|69.2|68.11|68.1|207479
1584644700000|2020-03-19 19:05:00|69|68.79|68.76|68.75|69|68.99|68.76|68.5|223808
1584645000000|2020-03-19 19:10:00|68.89|68.76|68.51|68.5|68.89|68.86|68.51|68.5|424922
1584645300000|2020-03-19 19:15:00|68.52|68.51|68.51|68.51|68.82|68.52|68.11|68.1|260653
1584645600000|2020-03-19 19:20:00|68.52|68.52|68.52|68.51|68.52|68.52|68.51|68.51|104286
1584645900000|2020-03-19 19:25:00|68.51|68.52|68.11|68.1|68.51|68.52|68.11|68.1|100530
1584646200000|2020-03-19 19:30:00|68.19|68.11|67.91|67.9|68.19|68.15|67.91|67.9|451005
1584646500000|2020-03-19 19:35:00|67.9|67.89|66.82|66.81|67.9|67.89|66.77|66.76|198376
1584646800000|2020-03-19 19:40:00|66.83|66.82|66.68|66.67|66.9|66.89|66.67|66.66|364968
1584647100000|2020-03-19 19:45:00|66.69|66.68|67.14|67.04|67.41|67.2|66.22|66.17|277496
1584647400000|2020-03-19 19:50:00|67.1|67.05|67.2|67.19|67.7|67.2|67.01|67|109768
1584647700000|2020-03-19 19:55:00|67.19|67.14|66.69|66.19|67.19|67.14|66.18|66.17|547307
1584711000000|2020-03-20 13:30:00|72|71.21|71.98|71.15|72|71.54|71.02|70.6|1118124
1584711300000|2020-03-20 13:35:00|72|71.18|72.49|72.01|73|72.93|72|71.18|1355336
1584711600000|2020-03-20 13:40:00|72.4|72|73.1|73|73.1|73|72.07|72|756148
1584711900000|2020-03-20 13:45:00|73|72.9|72.2|72.03|73|72.9|71.99|71.6|526977
1584712200000|2020-03-20 13:50:00|72|72|72.5|72.38|72.5|72.38|71.7|71.6|551887
1584712500000|2020-03-20 13:55:00|72.6|72.39|73|72.69|73|72.69|72.5|72.39|433343
1584712800000|2020-03-20 14:00:00|72.99|72.7|72.95|72.9|72.99|72.94|72.8|72.7|526864
1584713100000|2020-03-20 14:05:00||72.91||72.94||72.94||72.83|709806
1584713400000|2020-03-20 14:10:00|72.94|72.93|72.95|72.94|72.95|72.94|72.94|72.93|358694
1584713700000|2020-03-20 14:15:00|72.94|72.93|73.8|73.78|73.83|73.81|72.93|72.92|1317823
1584714000000|2020-03-20 14:20:00|73.79|73.79|73.8|73.7|73.9|73.9|73.78|73.59|691252
1584714300000|2020-03-20 14:25:00|73.75|73.71|73.87|73.84|73.89|73.84|73.75|73.6|283358
1584714600000|2020-03-20 14:30:00|73.89|73.85|73.91|73.86|73.91|73.9|73.8|73.73|505867
1584714900000|2020-03-20 14:35:00|73.92|73.85|74.4|74.25|74.4|74.25|73.91|73.84|689441
1584715200000|2020-03-20 14:40:00|74.45|74.33|75.85|75.8|75.97|75.87|74.45|74.33|871951
1584715500000|2020-03-20 14:45:00|75.86|75.83|75.86|75.85|75.86|75.85|75.86|75.83|807319
1584715800000|2020-03-20 14:50:00|75.9|75.86|79|78.99|79|78.99|75.9|75.86|1151961
1584716100000|2020-03-20 14:55:00|79.1|79|82|81.04|82|81.27|79.1|79|1379524
1584716400000|2020-03-20 15:00:00|81.9|81.5|81.92|81.8|84|83.5|81.5|81.04|3760952
1584716700000|2020-03-20 15:05:00|81.95|81.7|79.88|79.06|81.95|81.7|79.59|79.01|929702
1584717000000|2020-03-20 15:10:00|79.17|79.05|80.11|80|80.16|80|78.5|78.1|711557
1584717300000|2020-03-20 15:15:00|80.1|80.01|81|80.99|81|81|80.08|80.01|736104
1584717600000|2020-03-20 15:20:00|80.99|81|77.7|77.47|81|81|77.46|77.01|925670
1584717900000|2020-03-20 15:25:00|77.69|77.49|78.16|78.13|78.16|78.13|76.9|76.65|759141
1584718200000|2020-03-20 15:30:00|78.14|78.1|78.61|78.59|78.61|78.6|78.13|78.1|419091
1584718500000|2020-03-20 15:35:00|78.64|78.6|79.5|79.49|79.5|79.5|78.64|78.6|390661
1584718800000|2020-03-20 15:40:00|79.54|79.48|79.41|79.08|79.54|79.48|79.01|79|500231
1584719100000|2020-03-20 15:45:00|79.4|79.1|79.18|79.01|79.4|79.19|78.87|78.6|374123
1584719400000|2020-03-20 15:50:00|79.15|79|79.41|79.31|79.45|79.38|79.1|78.75|354107
1584719700000|2020-03-20 15:55:00|79.35|79.33|80.88|80.71|80.9|80.88|79.35|79.33|561881
1584720000000|2020-03-20 16:00:00|80.86|80.79|80.79|80.78|80.88|80.84|80.78|80.2|352751
1584720300000|2020-03-20 16:05:00|80.78|80.5|78.5|78.48|80.78|80.5|78.49|78.17|337865
1584720600000|2020-03-20 16:10:00|78.51|78.2|78.83|78.7|79|78.7|78.51|78.17|222122
1584720900000|2020-03-20 16:15:00|78.81|78.72|78.64|78.61|78.81|78.72|78.64|78.56|207226
1584721200000|2020-03-20 16:20:00|78.63|78.62|76.7|76.42|78.64|78.63|76.7|76.38|438639
1584721500000|2020-03-20 16:25:00|76.6|76.39|76.18|76|76.89|76.5|76.18|76|232450
1584721800000|2020-03-20 16:30:00|76.19|76.01|78|77.99|78|77.99|76.19|76.01|272660
1584722100000|2020-03-20 16:35:00|77.98|78|77.9|77.5|78|78|77.9|77.48|220254
1584722400000|2020-03-20 16:40:00|77.89|77.77|77.75|77.51|78|77.9|77.75|77.5|183037
1584722700000|2020-03-20 16:45:00|77.7|77.52|78|77.99|78|77.99|77.7|77.51|167838
1584723000000|2020-03-20 16:50:00|78.02|78|78.56|78.55|78.56|78.55|78.02|78|345382
1584723300000|2020-03-20 16:55:00|78.55|78.53|78.49|78.31|78.56|78.56|78.49|78|293517
1584723600000|2020-03-20 17:00:00|78.48|78.03|78.4|78.21|78.48|78.21|78.19|78|154817
1584723900000|2020-03-20 17:05:00|78.5|78.22|78.22|78.05|78.51|78.4|78.22|78.05|158284
1584724200000|2020-03-20 17:10:00|78.1|78.06|78.1|78.06|78.1|78.08|78.1|78.05|195573
1584724500000|2020-03-20 17:15:00|78.11|78.07|78.13|78.11|78.13|78.12|78.11|78.06|100858
1584724800000|2020-03-20 17:20:00|78.14|78.12|78.21|78.1|78.24|78.15|78.13|78.09|186500
1584725100000|2020-03-20 17:25:00|78.22|78.21|78.21|78.2|78.26|78.22|78.21|78.1|139158
1584725400000|2020-03-20 17:30:00|78.2|78.21|77.55|77.5|78.2|78.21|77.51|77.5|346751
1584725700000|2020-03-20 17:35:00|77.54|77.51|77.79|77.6|77.81|77.6|77.51|77.5|187722
1584726000000|2020-03-20 17:40:00|77.8|77.69|78.21|78.2|78.21|78.2|77.79|77.69|128585
1584726300000|2020-03-20 17:45:00|78.2|78.21|78.21|78.2|78.21|78.21|78.1|78|82625
1584726600000|2020-03-20 17:50:00|78.2|78.11|78.19|78.16|78.21|78.16|78.19|78.01|240908
1584726900000|2020-03-20 17:55:00|78.2|78.18|78.21|78.2|78.21|78.2|78.2|78.18|310561
1584727200000|2020-03-20 18:00:00|78.2|78.19|78.2|78.19|78.2|78.19|78.19|78.18|153023
1584727500000|2020-03-20 18:05:00|78.19|78.2|78.21|78.2|78.21|78.21|78.19|78.2|145496
1584727800000|2020-03-20 18:10:00|78.2|78.19|78.18|78.17|78.2|78.19|78.17|78.16|227265
1584728100000|2020-03-20 18:15:00|78.17|78.15|77|76.99|78.18|78.15|76.99|76.99|551346
1584728400000|2020-03-20 18:20:00|76.99|76.8|76.62|76.61|77|76.8|76.61|76.5|259902
1584728700000|2020-03-20 18:25:00|76.61|76.6|76|75.77|76.62|76.6|76|75.5|469435
1584729000000|2020-03-20 18:30:00|||||||||71631
1584729300000|2020-03-20 18:35:00|75.99|75.78|75.6|75.54|75.99|75.87|75.5|75.45|202020
1584729600000|2020-03-20 18:40:00|75.61|75.6|75.45|75.05|75.79|75.69|75.44|75|300053
1584729900000|2020-03-20 18:45:00|75.56|75.06|75.98|75.59|76.1|75.99|75.56|75.05|556027
1584730200000|2020-03-20 18:50:00|75.99|75.63|75.8|75.59|76.01|75.99|75.8|75.59|91032
1584730500000|2020-03-20 18:55:00|75.81|75.61|75.79|75.61|75.83|75.68|75.66|75.61|207958
1584730800000|2020-03-20 19:00:00|75.78|75.63|75.59|75.54|75.79|75.75|75.59|75.54|350321
1584731100000|2020-03-20 19:05:00|75.58|75.55|75.7|75.69|75.77|75.69|75.58|75.55|401346
1584731400000|2020-03-20 19:10:00|75.69|75.68|74.73|74.4|75.77|75.7|74.73|74.4|559017
1584731700000|2020-03-20 19:15:00|74.74|74.32|74.49|74.26|74.74|74.64|74.33|74.19|133727
1584732000000|2020-03-20 19:20:00|74.48|74.25|74.43|74.3|74.48|74.4|74.2|74.11|353239
1584732300000|2020-03-20 19:25:00|74.32|74.25|74.36|74.3|74.43|74.37|74.32|74|437808
1584732600000|2020-03-20 19:30:00|74.28|74.31|74.37|74.3|74.37|74.35|74.25|74.15|593963
1584732900000|2020-03-20 19:35:00|74.36|74.27|74.28|74.2|74.37|74.27|74.26|74.19|219331
1584733200000|2020-03-20 19:40:00|74.27|74.17|73.4|73.26|74.28|74.17|73.38|73.25|631187
1584733500000|2020-03-20 19:45:00|73.41|73.5|73.65|73.5|74|73.5|73.41|73.26|118413
1584733800000|2020-03-20 19:50:00|73.63|73.35|73.18|73|73.67|73.66|73.18|72.87|749854
1584734100000|2020-03-20 19:55:00|73|72.9|72.86|72.85|73.2|73.01|72.55|72.54|1056990
1584970200000|2020-03-23 13:30:00|80.5|80|75.96|75.9|80.91|80.01|75.96|75.9|1595049
1584970500000|2020-03-23 13:35:00|75.75|75.89|72.8|72.65|75.75|75.89|72.8|72.65|864902
1584970800000|2020-03-23 13:40:00|72.79|72.66|73|72.6|73|72.71|72.19|72|890433
1584971100000|2020-03-23 13:45:00|72.99|72.7|73.39|73.3|74|73.96|72.99|72.7|752264
1584971400000|2020-03-23 13:50:00|73.38|73.24|74.45|74.12|74.99|74.86|72.77|72.5|817182
1584971700000|2020-03-23 13:55:00|74.46|74.1|76|75.82|76|75.98|74.46|74.1|603976
1584972000000|2020-03-23 14:00:00|75.8|75.83|74.86|74.7|76|75.98|74.13|74|655406
1584972300000|2020-03-23 14:05:00|75|74.5|73.53|73.4|75.11|75|73.53|73.4|314277
1584972600000|2020-03-23 14:10:00|73.13|73.13|73.41|73.36|73.83|73.42|72.95|72.8|530113
1584972900000|2020-03-23 14:15:00|73.55|73.37|73.39|73.19|74.07|73.93|73|72.94|412483
1584973200000|2020-03-23 14:20:00|73.38|73|71.59|71.5|73.38|73.2|70.6|70.3|893671
1584973500000|2020-03-23 14:25:00|72.07|71.51|72.01|71.96|73|72.42|71.59|71.4|301552
1584973800000|2020-03-23 14:30:00|72|71.99|72|71.99|72.85|72.62|71.94|71.5|274241
1584974100000|2020-03-23 14:35:00|71.99|71.98|71.19|71.1|72|71.98|71.09|71|373589
1584974400000|2020-03-23 14:40:00|71.18|71.16|71.49|71.06|71.5|71.37|70.89|70.67|406632
1584974700000|2020-03-23 14:45:00|71.48|71.07|71|70.98|71.49|71.07|70.82|70.65|135319
1584975000000|2020-03-23 14:50:00|70.98|70.96|70.37|70.03|70.98|70.96|70.1|70|564473
1584975300000|2020-03-23 14:55:00|70.36|70.05|69.31|69.07|70.36|70.3|69.09|69|895116
1584975600000|2020-03-23 15:00:00|69.3|69.08|69.76|69.49|69.77|69.5|69.3|69.07|167545
1584975900000|2020-03-23 15:05:00|69.77|69.5|70.4|70.3|70.8|70.66|69.77|69.49|290660
1584976200000|2020-03-23 15:10:00|70.49|70.35|70.44|70.35|72|71.52|70.08|70.07|303240
1584976500000|2020-03-23 15:15:00|70.43|70.27|69.8|69.48|70.44|70.35|69.8|69.26|220694
1584976800000|2020-03-23 15:20:00|69.64|69.49|68.37|68.25|69.64|69.64|68.37|68.11|404300
1584977100000|2020-03-23 15:25:00|68.36|68.18|68.68|68.11|68.68|68.33|67.7|67.5|433776
1584977400000|2020-03-23 15:30:00|68.69|68.13|69.59|69.3|69.8|69.45|68.4|68.11|198612
1584977700000|2020-03-23 15:35:00|69.58|69.01|69.49|69.48|69.8|69.58|69.49|69|173240
1584978000000|2020-03-23 15:40:00|69.59|69.54|69.2|69.15|69.59|69.54|69.19|69|158823
1584978300000|2020-03-23 15:45:00|69.1|69.16|69.19|69.01|69.2|69.19|69.08|68.5|202826
1584978600000|2020-03-23 15:50:00|69.2|69.02|69.99|69.56|70|69.69|69.09|69.01|192875
1584978900000|2020-03-23 15:55:00|70|69.69|70|69.94|70.3|70.09|69.9|69.56|326085
1584979200000|2020-03-23 16:00:00|69.99|69.77|70.52|70.31|70.58|70.36|69.98|69.56|132522
1584979500000|2020-03-23 16:05:00|70.43|70.42|70.2|70.1|70.43|70.43|70.12|70|83708
1584979800000|2020-03-23 16:10:00|70.19|70|69.4|69.38|70.19|70|69.4|69.36|4184878
1584980100000|2020-03-23 16:15:00|69.42|69.39|70.34|70.01|70.4|70.01|69.36|69.2|153207
1584980400000|2020-03-23 16:20:00|70.33|70.02|70.16|70.03|70.35|70.33|70.16|70.01|233891
1584980700000|2020-03-23 16:25:00|70.1|70.05|68.99|68.5|70.16|70.1|68.99|68.5|329973
1584981000000|2020-03-23 16:30:00|68.98|68.51|69|68.98|69|68.99|68.75|68.51|160100
1584981300000|2020-03-23 16:35:00|69.29|68.99|69.43|69.41|69.43|69.42|69.17|68.98|136039
1584981600000|2020-03-23 16:40:00|69.42|69.4|69.6|69.51|69.6|69.51|69.08|68.74|126076
1584981900000|2020-03-23 16:45:00|69.61|69.64|70.43|70.3|70.43|70.3|69.61|69.43|218549
1584982200000|2020-03-23 16:50:00|70.4|70.4|70.31|70|70.5|70.49|70.06|70|239765
1584982500000|2020-03-23 16:55:00|70.3|70.01|70.83|70.55|71.56|71.28|70.3|70|225574
1584982800000|2020-03-23 17:00:00|70.82|70.54|71.07|70.91|71.14|70.91|70.49|70.3|210016
1584983100000|2020-03-23 17:05:00|71.06|70.9|70.68|70.56|71.06|71|70.68|70.56|179098
1584983400000|2020-03-23 17:10:00|70.6|70.65|71.75|71.53|71.76|71.54|70.6|70.56|149620
1584983700000|2020-03-23 17:15:00|71.74|71.52|71.13|71|71.74|71.53|70.9|70.7|229738
1584984000000|2020-03-23 17:20:00|71.12|70.77|71.07|71|71.12|71.06|71.04|70.7|165735
1584984300000|2020-03-23 17:25:00|71.06|70.65|70.2|70.06|71.07|71|70.19|70|135689
1584984600000|2020-03-23 17:30:00|70.19|70|69.56|69.53|70.19|70|69.5|69.31|315865
1584984900000|2020-03-23 17:35:00|69.59|69.4|69.22|69|70|69.65|69.21|69|283961
1584985200000|2020-03-23 17:40:00|69.42|69.11|69.2|69|69.42|69.31|69.17|69|143989
1584985500000|2020-03-23 17:45:00|69.19|69.01|69.41|69.24|69.42|69.24|69.01|69|102346
1584985800000|2020-03-23 17:50:00|69.42|69.23|69.24|69.1|69.42|69.24|69.23|69.02|113386
1584986100000|2020-03-23 17:55:00|69.23|69.03|68.68|68.63|69.24|69.1|68.67|68.48|285565
1584986400000|2020-03-23 18:00:00|68.67|68.55|68.73|68.7|68.73|68.7|68.55|68.5|155264
1584986700000|2020-03-23 18:05:00|68.77|68.75|68.78|68.77|69.5|69.44|68.77|68.75|190279
1584987000000|2020-03-23 18:10:00|68.79|68.76|68.88|68.75|69.2|68.83|68.75|68.7|98040
1584987300000|2020-03-23 18:15:00|68.87|68.8|69.16|69|69.18|69.15|68.86|68.8|135776
1584987600000|2020-03-23 18:20:00|69.11|69.03|68.85|68.79|69.11|69.03|68.84|68.71|167488
1584987900000|2020-03-23 18:25:00|68.84|68.81|68.7|68.66|68.84|68.81|68.51|68.48|115429
1584988200000|2020-03-23 18:30:00|68.69|68.69|68.93|68.9|68.95|68.9|68.62|68.51|135159
1584988500000|2020-03-23 18:35:00|68.92|68.91|68.6|68.49|68.92|68.91|68.54|68.4|121273
1584988800000|2020-03-23 18:40:00|68.59|68.45|68.58|68.51|68.63|68.61|68.56|68.28|154234
1584989100000|2020-03-23 18:45:00|68.57|68.53|68.83|68.79|68.86|68.79|68.57|68.28|117562
1584989400000|2020-03-23 18:50:00|68.85|68.83|68.79|68.7|69|68.99|68.78|68.55|185657
1584989700000|2020-03-23 18:55:00|68.8|68.77|68.63|68.5|68.82|68.81|68.53|68.4|82957
1584990000000|2020-03-23 19:00:00|68.62|68.54|68.81|68.58|68.82|68.59|68.55|68.36|54697
1584990300000|2020-03-23 19:05:00|68.8|68.59|68.78|68.5|68.81|68.77|68.78|68.5|65115
1584990600000|2020-03-23 19:10:00|68.77|68.4|68.76|68.45|68.77|68.75|68.62|68.25|154179
1584990900000|2020-03-23 19:15:00|68.65|68.65|68.64|68.31|68.65|68.66|68.3|68.2|56859
1584991200000|2020-03-23 19:20:00|68.63|68.33|68.61|68.58|68.64|68.61|68.6|68.33|64000
1584991500000|2020-03-23 19:25:00|68.63|68.6|68.65|68.6|68.65|68.64|68.63|68.6|52191
1584991800000|2020-03-23 19:30:00|68.63|68.59|68.15|68.04|68.65|68.59|67.73|67.69|795950
1584992100000|2020-03-23 19:35:00|68.14|67.78|67.99|67.95|68.14|68.04|67.96|67.71|151202
1584992400000|2020-03-23 19:40:00|67.95|67.86|68.1|68.07|68.11|68.09|67.95|67.86|149991
1584992700000|2020-03-23 19:45:00|68.12|68.09|68.17|68.11|68.7|68.31|68.11|68.07|429380
1584993000000|2020-03-23 19:50:00|68.18|68.12|68.02|67.9|68.77|68.66|68|67.8|836590
1584993300000|2020-03-23 19:55:00|68.01|68|67.5|67|68.5|68.4|67.16|67|1235075
1585056600000|2020-03-24 13:30:00|75.95|75|71.95|71.36|75.95|75|70.44|70.29|2227677
1585056900000|2020-03-24 13:35:00|71.94|71.3|71.55|71.5|72|71.79|71.55|71|685671
1585057200000|2020-03-24 13:40:00|71.15|71.1|71.28|71|71.55|71.54|71.15|71|438594
1585057500000|2020-03-24 13:45:00|71.3|71.01|71.98|71.8|72.19|72|71.27|71.01|578562
1585057800000|2020-03-24 13:50:00|71.8|71.75|71.31|71.04|72|71.96|71.31|71.04|493349
1585058100000|2020-03-24 13:55:00|71.3|71.03|70|69.77|71.3|71.04|69.71|69.56|1055045
1585058400000|2020-03-24 14:00:00|69.8|69.98|69.98|69.83|70.6|70.44|69.8|69.82|502097
1585058700000|2020-03-24 14:05:00|70|69.97|70.28|70.01|70.99|70.71|69.98|69.83|605784
1585059000000|2020-03-24 14:10:00|70.3|70|70.49|70.25|70.5|70.3|69.99|69.9|514700
1585059300000|2020-03-24 14:15:00|70.5|70.05|71|70.98|71|70.98|70.49|70.05|281393
1585059600000|2020-03-24 14:20:00|71.05|70.99|70.01|69.99|71.67|71.22|69.99|69.9|949419
1585059900000|2020-03-24 14:25:00|70|70|70|69.96|70.63|70.48|69.96|69.9|981493
1585060200000|2020-03-24 14:30:00|69.99|69.95|69.95|69.9|70|69.96|69.83|69.5|642628
1585060500000|2020-03-24 14:35:00|69.94|69.75|69.85|69.64|70|69.9|69.51|69.5|431765
1585060800000|2020-03-24 14:40:00|69.84|69.72|69.7|69.61|69.92|69.79|69.5|69.4|602867
1585061100000|2020-03-24 14:45:00|69.74|69.66|69.92|69.88|70|69.99|69.67|69.6|612956
1585061400000|2020-03-24 14:50:00|69.91|69.7|69.98|69.66|69.99|69.88|69.53|69.16|278453
1585061700000|2020-03-24 14:55:00|69.97|69.93|70|69.83|70|69.94|69.71|69.63|175719
1585062000000|2020-03-24 15:00:00|69.99|69.85|70|69.99|70.1|70|69.9|69.54|477026
1585062300000|2020-03-24 15:05:00|70.12|70|69.7|69.46|70.13|70|69.7|69.11|496902
1585062600000|2020-03-24 15:10:00|69.69|69.58|69.73|69.66|69.83|69.7|69.49|69.22|173738
1585062900000|2020-03-24 15:15:00|69.78|69.6|70|69.98|70.04|70|69.78|69.6|328351
1585063200000|2020-03-24 15:20:00|69.99|69.99|70|69.99|70.33|70.17|69.99|69.98|506935
1585063500000|2020-03-24 15:25:00|70.01|70|70|69.99|70.02|70.02|70|69.99|322052
1585063800000|2020-03-24 15:30:00|70.01|70|70.01|69.99|70.01|70.01|70|69.99|407697
1585064100000|2020-03-24 15:35:00|70.02|70|70.02|70|70.02|70.01|70.02|69.99|276368
1585064400000|2020-03-24 15:40:00|70.01|70.01|70.01|70|70.01|70.02|70.01|70|180463
1585064700000|2020-03-24 15:45:00|70.02|70.01|70.97|70.69|71|70.85|70.02|70|537586
1585065000000|2020-03-24 15:50:00|70.98|70.74|70.64|70.02|70.98|70.79|70|69.98|389730
1585065300000|2020-03-24 15:55:00|70.63|70|70.5|70.38|70.63|70.5|70|69.98|453705
1585065600000|2020-03-24 16:00:00|70.59|70.3|70.48|70.4|70.59|70.48|70|69.99|393897
1585065900000|2020-03-24 16:05:00|70.47|70.49|70.44|70.35|70.5|70.49|70.37|70.24|133907
1585066200000|2020-03-24 16:10:00|70.49|70.42|70.6|70.58|70.6|70.58|70.48|70.42|183359
1585066500000|2020-03-24 16:15:00|70.65|70.59|71|70.97|71|70.97|70.6|70.59|303701
1585066800000|2020-03-24 16:20:00|70.99|70.98|71.86|71.01|71.9|71.78|70.98|70.97|509344
1585067100000|2020-03-24 16:25:00|71.85|71.37|71.89|71.84|71.9|71.84|71.49|71.01|303332
1585067400000|2020-03-24 16:30:00|71.78|71.78|71.88|71.82|71.88|71.86|71.6|71.5|402955
1585067700000|2020-03-24 16:35:00|71.9|71.87|71.6|71.56|72|71.9|71.58|71.48|308552
1585068000000|2020-03-24 16:40:00|71.59|71.52|71.53|71.52|72|71.89|71.53|71.52|216823
1585068300000|2020-03-24 16:45:00|71.52|71.5|71.4|71.21|71.52|71.5|71.2|71|254268
1585068600000|2020-03-24 16:50:00|71.39|71.34|71.5|71.49|71.5|71.49|71.39|71.21|92461
1585068900000|2020-03-24 16:55:00|71.6|71.5|71.33|71.22|71.64|71.63|71.33|71.21|186891
1585069200000|2020-03-24 17:00:00|71.32|71.21|70.74|70.5|71.32|71.21|70.66|70.5|203549
1585069500000|2020-03-24 17:05:00|70.73|70.66|70.4|70.3|70.74|70.7|70.39|70|190972
1585069800000|2020-03-24 17:10:00|70.43|70.4|70.57|70.56|70.66|70.65|70.42|70.01|260469
1585070100000|2020-03-24 17:15:00|70.56|70.42|70.58|70.24|70.59|70.44|70.08|70|166049
1585070400000|2020-03-24 17:20:00|70.57|70.41|70.3|70.28|70.57|70.55|70.24|70.1|161655
1585070700000|2020-03-24 17:25:00|70.29|70.25|70.28|70.27|70.3|70.29|70.28|70.1|70340
1585071000000|2020-03-24 17:30:00|70.27|70.26|70.25|70.24|70.28|70.26|70.16|70|188310
1585071300000|2020-03-24 17:35:00|70.27|70.25|70.28|70.27|70.28|70.27|70.25|70.11|146270
1585071600000|2020-03-24 17:40:00|70.27|70.2|70.18|70.06|70.28|70.26|70.1|70|177169
1585071900000|2020-03-24 17:45:00|70.19|70.15|70.28|70.19|70.28|70.22|70.19|70.15|123202
1585072200000|2020-03-24 17:50:00|70.27|70.15|70.1|70.06|70.27|70.15|70.1|70|142501
1585072500000|2020-03-24 17:55:00|70.09|70|70.01|70|70.09|70.03|70.01|70|256908
1585072800000|2020-03-24 18:00:00|70.02|70.01|70.09|70|70.1|70.06|70.02|70|341890
1585073100000|2020-03-24 18:05:00|70|69.95|69.85|69.68|70|69.99|69.85|69.62|193365
1585073400000|2020-03-24 18:10:00|69.86|69.79|69.77|69.55|69.87|69.86|69.76|69.33|378147
1585073700000|2020-03-24 18:15:00|69.6|69.57|70.1|70.02|70.1|70.09|69.6|69.56|295900
1585074000000|2020-03-24 18:20:00|70.02|70.01|69.92|69.71|70.1|70.01|69.79|69.57|137464
1585074300000|2020-03-24 18:25:00|69.91|69.81|69.96|69.79|69.99|69.96|69.71|69.7|117716
1585074600000|2020-03-24 18:30:00|69.8|69.8|69.99|69.98|69.99|69.98|69.8|69.79|135178
1585074900000|2020-03-24 18:35:00|70|69.99|70.3|70.1|70.3|70.24|70|69.98|168291
1585075200000|2020-03-24 18:40:00|70.28|70.12|70.26|70.17|70.28|70.17|70.26|70.1|92331
1585075500000|2020-03-24 18:45:00|70.25|70.19|70.19|70.1|70.26|70.25|70.19|70|188914
1585075800000|2020-03-24 18:50:00|70.2|70.11|70.3|70.28|70.3|70.28|70.2|70.11|135988
1585076100000|2020-03-24 18:55:00|70.33|70.29|70.88|70.47|70.97|70.57|70.33|70.28|159822
1585076400000|2020-03-24 19:00:00|70.6|70.48|70.46|70.25|70.88|70.48|70.46|70.25|89093
1585076700000|2020-03-24 19:05:00|70.45|70.26|70.66|70.45|70.67|70.6|70.42|70.25|160287
1585077000000|2020-03-24 19:10:00|70.65|70.43|70.21|70.1|70.66|70.53|70.2|70|241893
1585077300000|2020-03-24 19:15:00|70.2|70.01|70|69.98|70.22|70.1|69.92|69.8|327317
1585077600000|2020-03-24 19:20:00|69.99|69.99|69.97|69.96|69.99|69.99|69.97|69.76|208940
1585077900000|2020-03-24 19:25:00|69.98|69.97|71|70.99|71|70.99|69.98|69.96|416850
1585078200000|2020-03-24 19:30:00|70.99|70.67|71.4|71.28|71.5|71.4|70.84|70.37|551269
1585078500000|2020-03-24 19:35:00|71.5|71.13|71.49|71.46|71.5|71.49|71.4|71.13|229785
1585078800000|2020-03-24 19:40:00|71.5|71.49|71.84|71.83|71.85|71.83|71.5|71.46|242658
1585079100000|2020-03-24 19:45:00|71.83|71.82|71.6|71.21|71.83|71.82|71.54|71.16|583383
1585079400000|2020-03-24 19:50:00|71.61|71.22|71.46|71.32|71.7|71.61|71.21|71.01|711798
1585079700000|2020-03-24 19:55:00|71.25|71.15|71.25|70.58|71.47|71.32|70.5|70.49|1404543
1585143000000|2020-03-25 13:30:00|73.1|73|72.66|72.5|73.9|73.81|72.1|72.07|1313880
1585143300000|2020-03-25 13:35:00|72.9|72.6|73.45|73.2|73.59|73.5|72.9|72.6|872961
1585143600000|2020-03-25 13:40:00|73.5|73.35|72.2|72.02|73.8|73.56|72.06|72.02|567365
1585143900000|2020-03-25 13:45:00|72.19|72.01|71.35|71|72.19|72.01|71.2|71|738240
1585144200000|2020-03-25 13:50:00|71.34|71.14|70.97|70.82|71.5|71.36|70.97|70.8|440993
1585144500000|2020-03-25 13:55:00|70.84|70.8|70.65|70.6|70.85|70.8|70.49|70.37|526100
1585144800000|2020-03-25 14:00:00|70.55|70.61|70.52|70.5|70.72|70.61|70.51|70.45|381640
1585145100000|2020-03-25 14:05:00|70.53|70.51|70.97|70.91|71|70.91|70.53|70.5|271328
1585145400000|2020-03-25 14:10:00|70.96|70.92|70.91|70.85|70.99|70.94|70.91|70.78|176883
1585145700000|2020-03-25 14:15:00|70.9|70.9|71|70.99|71.31|71.19|70.9|70.9|130094
1585146000000|2020-03-25 14:20:00|71.17|71|70.85|70.73|71.34|71.24|70.85|70.71|409578
1585146300000|2020-03-25 14:25:00|70.84|70.77|70.2|70.19|70.85|70.78|70.12|70|399735
1585146600000|2020-03-25 14:30:00|70.41|70.2|71|70.97|71.23|71.19|70.41|70.19|216610
1585146900000|2020-03-25 14:35:00|71.09|70.99|71.3|71.26|71.34|71.26|71.09|70.97|113777
1585147200000|2020-03-25 14:40:00|71.29|71.29|71.19|71.01|71.41|71.4|71.07|71|134707
1585147500000|2020-03-25 14:45:00|71.18|71.11|70.99|70.98|71.18|71.11|70.93|70.75|122512
1585147800000|2020-03-25 14:50:00|70.98|70.96|71.47|71.36|71.49|71.46|70.98|70.96|250878
1585148100000|2020-03-25 14:55:00|71.49|71.43|71.9|71.67|71.9|71.89|71.49|71.43|157932
1585148400000|2020-03-25 15:00:00|71.95|71.82|72.5|72.3|72.5|72.3|71.95|71.82|235784
1585148700000|2020-03-25 15:05:00|72.47|72.31|72.99|72.98|72.99|72.98|72.4|72.22|304488
1585149000000|2020-03-25 15:10:00|72.98|72.74|72.7|72.64|73|72.99|72.69|72.52|278466
1585149300000|2020-03-25 15:15:00|72.69|72.59|72.36|72.3|72.69|72.59|72.19|72|341833
1585149600000|2020-03-25 15:20:00|72.35|72.25|72|71.98|72.4|72.3|71.96|71.9|361209
1585149900000|2020-03-25 15:25:00|72.3|71.96|72.4|72.34|72.4|72.34|72.13|71.96|386042
1585150200000|2020-03-25 15:30:00|72.39|72.39|72.85|72.6|72.9|72.88|72.36|72.26|159758
1585150500000|2020-03-25 15:35:00|72.84|72.58|73|72.99|73.1|72.99|72.6|72.58|296874
1585150800000|2020-03-25 15:40:00|73.07|73|74.17|74|74.18|74|73.06|72.99|563859
1585151100000|2020-03-25 15:45:00|74.16|74.01|76|76|77.13|76.99|74.01|74.01|2742332
1585151400000|2020-03-25 15:50:00|76.67|75.99|76.01|75.8|76.99|76.8|75.8|75.07|1212124
1585151700000|2020-03-25 15:55:00|76|75.76|75.06|75.05|76|75.77|75|74.97|691648
1585152000000|2020-03-25 16:00:00|75.05|75|76.48|76.14|76.49|76.25|74.89|74.59|911280
1585152300000|2020-03-25 16:05:00|76.47|76.12|76.4|76.17|76.6|76.53|76.17|76|551164
1585152600000|2020-03-25 16:10:00|76.39|76.2|75.97|75.85|76.4|76.39|75.97|75.78|692873
1585152900000|2020-03-25 16:15:00|75.96|75.86|76.45|76.38|76.5|76.48|75.94|75.5|577107
1585153200000|2020-03-25 16:20:00|76.44|76.45|77.97|77.5|78.19|77.88|76.4|76.45|1167975
1585153500000|2020-03-25 16:25:00|78|77.51|78|77.92|79|78.94|77.99|77.51|1146166
1585153800000|2020-03-25 16:30:00|77.99|77.7|77.49|77.45|77.99|77.7|76.48|76.45|993232
1585154100000|2020-03-25 16:35:00|77.48|77.39|77.46|77.35|77.5|77.47|76.99|76.96|546920
1585154400000|2020-03-25 16:40:00|77.45|77.4|76.99|76.94|78|77.78|76.5|76.49|711120
1585154700000|2020-03-25 16:45:00|77|76.97|77.65|77.58|77.86|77.58|77|76.97|639833
1585155000000|2020-03-25 16:50:00|77.77|77.62|77.87|77.5|77.87|77.8|77.47|77.3|468171
1585155300000|2020-03-25 16:55:00|77.86|77.49|77.2|77.11|77.86|77.55|77.2|77.02|545505
1585155600000|2020-03-25 17:00:00|77.16|77.12|76.99|76.98|77.2|77.19|76.96|76.84|411997
1585155900000|2020-03-25 17:05:00|77|76.99|77.19|77.17|77.19|77.17|76.62|76.5|670949
1585156200000|2020-03-25 17:10:00|77.2|77.18|77.99|77.95|78|77.95|77.2|77.18|322903
1585156500000|2020-03-25 17:15:00|78|77.98|79|78.9|79|78.9|77.98|77.95|932831
1585156800000|2020-03-25 17:20:00|79.12|78.89|79.5|79.49|79.9|79.76|79|78.89|581003
1585157100000|2020-03-25 17:25:00|79.49|79.48|79.5|79.41|79.5|79.48|79.27|79|2625515
1585157400000|2020-03-25 17:30:00|79.66|79.42|79.9|79.89|79.9|79.89|79.64|79.42|678535
1585157700000|2020-03-25 17:35:00|79.95|79.9|80.33|80.01|80.33|80.01|79.8|79.79|1176472
1585158000000|2020-03-25 17:40:00|80.34|80.02|80.64|80.6|80.79|80.7|80.34|80.02|539846
1585158300000|2020-03-25 17:45:00|80.63|80.62|80.92|80.91|80.97|80.93|80.53|80.28|613643
1585158600000|2020-03-25 17:50:00|80.91|80.9|79.76|79.6|80.92|80.91|79.15|79.05|1022714
1585158900000|2020-03-25 17:55:00|79.77|79.75|79.14|79.01|79.82|79.81|79.06|79|597939
1585159200000|2020-03-25 18:00:00|79.13|79.05|78.28|78.19|79.13|79.05|78.28|78.15|275770
1585159500000|2020-03-25 18:05:00|78.2|78.1|77.9|77.7|78.2|78.1|77.17|77|679001
1585159800000|2020-03-25 18:10:00|77.89|77.74|77.85|77.81|78|77.9|77.78|77.74|186026
1585160100000|2020-03-25 18:15:00|77.87|77.8|77.17|76.9|77.87|77.8|76.9|76.71|588417
1585160400000|2020-03-25 18:20:00|77.28|77.02|77.23|77.1|77.33|77.28|77.06|77.02|314862
1585160700000|2020-03-25 18:25:00|77.22|77.06|76.96|76.6|77.22|77.06|76.16|76.01|448864
1585161000000|2020-03-25 18:30:00|76.95|76.61|76.8|76.57|76.95|76.61|76.48|76.2|206031
1585161300000|2020-03-25 18:35:00|76.89|76.58|77.3|77.29|77.33|77.29|76.7|76.58|377949
1585161600000|2020-03-25 18:40:00|77.29|77.23|77.12|77|77.29|77.24|77.1|77|101574
1585161900000|2020-03-25 18:45:00|77.1|77.01|77.08|77|77.12|77.02|77.08|76.79|98857
1585162200000|2020-03-25 18:50:00|77.12|77.04|77.93|77.87|78|77.9|77.12|77.04|419401
1585162500000|2020-03-25 18:55:00|77.95|77.88|77.89|77.74|78.2|78|77.89|77.57|423934
1585162800000|2020-03-25 19:00:00|77.88|77.53|77.88|77.82|77.9|77.82|77.13|77.05|248971
1585163100000|2020-03-25 19:05:00|77.89|77.85|78.3|78.29|78.3|78.29|77.86|77.7|573153
1585163400000|2020-03-25 19:10:00|78.29|78.3|78|77.99|78.3|78.3|78|77.86|378412
1585163700000|2020-03-25 19:15:00|78.1|78|78.3|78.29|78.3|78.3|78|77.77|387766
1585164000000|2020-03-25 19:20:00|78.4|78.3|78.3|77.96|78.5|78.3|78.29|77.96|204262
1585164300000|2020-03-25 19:25:00|78.29|78|77.99|77.62|78.29|78.07|77.99|77.62|219093
1585164600000|2020-03-25 19:30:00|77.98|77.56|77.34|77.28|77.98|77.56|77.34|77.1|575742
1585164900000|2020-03-25 19:35:00|77.28|77.18|76.34|76.01|77.28|77.19|76.2|76|1015625
1585165200000|2020-03-25 19:40:00|76.01|76.02|74.99|74.81|76.01|76.05|74.78|74.68|1488433
1585165500000|2020-03-25 19:45:00|74.98|74.82|75.54|75.28|75.63|75.52|74.97|74.81|615618
1585165800000|2020-03-25 19:50:00|75.53|75.25|74.75|74.59|75.53|75.27|74.72|74.4|737724
1585166100000|2020-03-25 19:55:00|74.6|74.55|74.6|74.54|74.63|74.62|74.54|74.32|468676
1585229400000|2020-03-26 13:30:00|77|76.6|77.94|77.6|78.5|78.3|77|76.6|1600159
1585229700000|2020-03-26 13:35:00|77.95|77.61|79.49|79.48|79.5|79.48|77.93|77.61|949409
1585230000000|2020-03-26 13:40:00|79.5|79.5|79.58|79.5|80.25|80.23|79.5|79.3|933051
1585230300000|2020-03-26 13:45:00|79.6|79.51|81.45|81.38|81.66|81.51|79.56|79.3|1194961
1585230600000|2020-03-26 13:50:00|81.5|81.43|84.99|84.5|85|84.84|81.05|81.03|1488247
1585230900000|2020-03-26 13:55:00|84.79|84.51|82.37|82.15|84.79|84.68|82.01|81.8|1590259
1585231200000|2020-03-26 14:00:00|82.36|82.19|84|83.83|84|83.83|82.3|82.14|1735679
1585231500000|2020-03-26 14:05:00|83.99|84|85.95|85.9|87|86.67|83.94|83.82|2588150
1585231800000|2020-03-26 14:10:00|85.9|85.89|84.98|84.61|85.95|85.92|84.39|84.27|2110103
1585232100000|2020-03-26 14:15:00|84.2|84.6|85.64|85.26|85.64|85.26|84.2|84|1124176
1585232400000|2020-03-26 14:20:00|85.65|85.27|85|84.99|87.95|87.9|84.98|84.87|2032834
1585232700000|2020-03-26 14:25:00|84.99|84.94|83.24|83|85.25|85.12|81|80.94|3156084
1585233000000|2020-03-26 14:30:00|83.7|82.71|82|81.94|83.88|83.58|81.89|81.66|2232427
1585233300000|2020-03-26 14:35:00|82.32|81.95|82.22|82.19|83.92|83.91|82.09|81.94|1611397
1585233600000|2020-03-26 14:40:00|82.23|82.16|83|82.99|83|82.99|82.23|82.16|935467
1585233900000|2020-03-26 14:45:00|83.03|83.01|83.2|83.18|83.2|83.19|82.99|82.96|1069750
1585234200000|2020-03-26 14:50:00|83.25|83.19|84.4|84.3|84.53|84.51|83.25|83.1|905847
1585234500000|2020-03-26 14:55:00|84.3|84.35|83.2|83.16|84.4|84.38|83.14|83|801391
1585234800000|2020-03-26 15:00:00|83.19|83.19|84.99|84.9|85|84.98|83.18|83.16|745528
1585235100000|2020-03-26 15:05:00|85|84.69|85.99|85.93|86|85.99|84.8|84.69|963549
1585235400000|2020-03-26 15:10:00|86|85.95|88.81|88.5|88.82|88.8|86|85.95|1589516
1585235700000|2020-03-26 15:15:00|88.8|88.49|91.86|91.5|92|91.5|88.5|88.2|1585781
1585236000000|2020-03-26 15:20:00|91.99|91.51|92.8|92.73|95|94.71|91.61|91|3142746
1585236300000|2020-03-26 15:25:00|93.01|92.8|96|95.98|96|95.98|92.75|92.59|2092569
1585236600000|2020-03-26 15:30:00|95.99|95.97|94.6|94.25|96|95.99|92.03|92|2598375
1585236900000|2020-03-26 15:35:00|94.5|94.43|94.5|94.34|94.62|94.55|93.5|93.35|1624673
1585237200000|2020-03-26 15:40:00|94.4|94.17|97.36|97.01|98.88|98.46|93.99|93.62|2611053
1585237500000|2020-03-26 15:45:00|97.47|97.21|95.48|95.43|97.47|97.31|95.48|95|1942336
1585237800000|2020-03-26 15:50:00|95.43|95.01|96.47|96|96.5|96.17|94.21|94|1519874
1585238100000|2020-03-26 15:55:00|96.28|95.86|96.47|96.31|96.5|96.31|94.59|94.14|1694972
1585238400000|2020-03-26 16:00:00|96.46|96.32|98.45|98.24|98.57|98.56|96.42|96.31|2003088
1585238700000|2020-03-26 16:05:00|98.49|98.25|98.6|98.55|100|99.99|97.27|97|2914878
1585239000000|2020-03-26 16:10:00|98.9|98.68|96.49|96|98.9|98.75|96|95.61|2238850
1585239300000|2020-03-26 16:15:00|96.35|95.85|94.8|94.53|96.35|96.15|94.35|94.04|1702970
1585239600000|2020-03-26 16:20:00|94.65|94.54|97.19|97|97.2|97.11|94.5|94.43|1517800
1585239900000|2020-03-26 16:25:00|97.03|97.03|96.92|96.84|97.76|97.44|95.7|95.5|1140390
1585240200000|2020-03-26 16:30:00|96.9|96.83|96.62|96.19|97|96.92|96.08|96|591461
1585240500000|2020-03-26 16:35:00|96.61|96.08|95.29|95.26|96.61|96.43|95|94.92|815770
1585240800000|2020-03-26 16:40:00|95.3|95.28|95.33|95.32|96.6|96.5|95.29|95.26|707082
1585241100000|2020-03-26 16:45:00|95.32|95.31|92.96|92.8|95.33|95.32|92.3|92.2|1384139
1585241400000|2020-03-26 16:50:00|92.95|92.88|94.57|94.49|94.68|94.56|92.95|92.64|1272857
1585241700000|2020-03-26 16:55:00|94.54|94.48|94.97|94.83|95|94.83|93.95|93.7|719160
1585242000000|2020-03-26 17:00:00|94.96|94.93|94.89|94.65|95.97|95.91|94.89|94.34|985155
1585242300000|2020-03-26 17:05:00|94.88|94.77|93.43|93.33|94.88|94.82|93.43|93.22|841527
1585242600000|2020-03-26 17:10:00|93.63|93.38|93.96|93.35|94.75|94.6|93.51|93.06|1149149
1585242900000|2020-03-26 17:15:00|93.95|93.19|90.48|90.3|93.95|93.19|90.28|90.1|1773383
1585243200000|2020-03-26 17:20:00|90.5|90.32|92.12|92|92.46|92.12|90.17|90.05|909190
1585243500000|2020-03-26 17:25:00|92.11|91.97|90.04|90|92.12|92|90.04|90|1211767
1585243800000|2020-03-26 17:30:00|90.01|89.9|88.26|88.11|90.01|89.9|88|87.9|1662339
1585244100000|2020-03-26 17:35:00|88.25|88.12|90.25|89.96|90.28|90.2|88.13|88.11|884866
1585244400000|2020-03-26 17:40:00|90.19|89.9|90.4|90.16|90.42|90.32|89.58|89|871799
1585244700000|2020-03-26 17:45:00|90.41|90.17|90.4|90.29|90.66|90.61|90.29|90.07|474053
1585245000000|2020-03-26 17:50:00|90.35|90.17|89.99|89.98|90.35|90.25|89.7|89.5|427906
1585245300000|2020-03-26 17:55:00|89.98|89.79|89.15|89.01|89.98|89.9|89.12|89|313651
1585245600000|2020-03-26 18:00:00|89.08|89.08|89.57|89.55|90|89.99|89.08|89|588521
1585245900000|2020-03-26 18:05:00|89.5|89.5|89.38|89.25|89.5|89.5|89.23|89|523735
1585246200000|2020-03-26 18:10:00|89.3|89.2|89.34|89.01|89.47|89.33|89.13|89|754760
1585246500000|2020-03-26 18:15:00|89.33|89.14|89|88.9|89.34|89.2|89|88.9|538394
1585246800000|2020-03-26 18:20:00|88.9|88.89|86.3|86.21|88.9|88.89|86.29|86.1|1206182
1585247100000|2020-03-26 18:25:00|86.25|86.2|88.8|88.69|89.01|89|86.21|86.18|795313
1585247400000|2020-03-26 18:30:00|88.75|88.68|91.83|91.53|92|91.53|88.69|88.25|845572
1585247700000|2020-03-26 18:35:00|91.82|91.61|91.34|91.11|91.82|91.61|90.47|90|1139385
1585248000000|2020-03-26 18:40:00|91.09|91.16|90.38|90.09|91.11|91.17|90.37|90|489948
1585248300000|2020-03-26 18:45:00|90.5|90.1|89.97|89.49|90.7|90.5|89.97|89.48|850801
1585248600000|2020-03-26 18:50:00|89.96|89.4|90.45|90.23|91.1|91|89.4|89.35|554042
1585248900000|2020-03-26 18:55:00|90.44|90.42|90|89.97|90.44|90.42|89.96|89.81|362209
1585249200000|2020-03-26 19:00:00|89.99|89.99|89.86|89.52|90|89.99|89.7|89.52|313176
1585249500000|2020-03-26 19:05:00|89.85|89.51|89.72|89.59|90|89.99|89.68|89.22|424838
1585249800000|2020-03-26 19:10:00|89.71|89.69|89.57|89.26|89.71|89.69|89.45|89.25|271156
1585250100000|2020-03-26 19:15:00|89.56|89.25|89.15|89|89.57|89.5|89.15|89|498678
1585250400000|2020-03-26 19:20:00|89.16|89.01|89.94|89.73|90|89.98|89.14|89.01|572220
1585250700000|2020-03-26 19:25:00|89.93|89.71|91.37|91.26|91.5|91.32|89.63|89.51|780291
1585251000000|2020-03-26 19:30:00|91.29|91.14|91.4|91.3|91.48|91.39|90.77|90.48|745573
1585251300000|2020-03-26 19:35:00|91.39|91.23|91.5|91.22|93.1|93|91.22|91.12|1622989
1585251600000|2020-03-26 19:40:00|91.49|91.24|91.77|91.64|92.59|92.34|91.43|91.21|747850
1585251900000|2020-03-26 19:45:00|91.64|91.7|91.32|91.19|92|91.99|91.32|91|703321
1585252200000|2020-03-26 19:50:00|91.29|91.17|90.85|90.5|91.5|91.3|90.5|90.4|1174685
1585252500000|2020-03-26 19:55:00|90.89|90.6|90|89.99|91.89|91.6|90|89.99|2388284
1585315800000|2020-03-27 13:30:00|108|106|104|103|108|107|101|100|8546728
1585316100000|2020-03-27 13:35:00|105|104|109|108|113|112|104|103|8974353
1585316400000|2020-03-27 13:40:00|110|109|109|108|111|110|106|105|4131191
1585316700000|2020-03-27 13:45:00|110|109|106|105|110|109|106|105|2997031
1585317000000|2020-03-27 13:50:00|105|104|106|105|106|105|103|102|3238641
1585317300000|2020-03-27 13:55:00|105|106|110|109|110|109|105|104|3342805
1585317600000|2020-03-27 14:00:00|109|108|111|110|112|111|108|107|3882650
1585317900000|2020-03-27 14:05:00|110|109|109|108|111|110|107|106|3935439
1585318200000|2020-03-27 14:10:00|108|107|109|108|109|108|107|106|1754108
1585318500000|2020-03-27 14:15:00|108|107|107|106|109|108|106|105|2063142
1585318800000|2020-03-27 14:20:00|108|107|107|106|108|107|107|106|1090237
1585319100000|2020-03-27 14:25:00|106|105|106|105|106|105|106|105|2842056
1585319400000|2020-03-27 14:30:00|105|104|102|101|105|104|102|101|3528568
1585319700000|2020-03-27 14:35:00|103|102|103|102|104|103|102|101|3252725
1585320000000|2020-03-27 14:40:00|102|101|99.94|99.2|102|101|98.53|98.1|5022574
1585320300000|2020-03-27 14:45:00|99.93|99.21|97.82|97.57|100|99.94|96.71|96.07|2875730
1585320600000|2020-03-27 14:50:00|97.88|97.65|98.9|98.89|99|98.89|96.38|96.02|2329847
1585320900000|2020-03-27 14:55:00|98.91|98.9|102|101|102|101|98.91|98.9|2351578
1585321200000|2020-03-27 15:00:00|101|100|101|100|102|101|101|100|1349316
1585321500000|2020-03-27 15:05:00|102|101|103|102|103|102|102|101|1109985
1585321800000|2020-03-27 15:10:00|104|103|104|103|104|103|104|103|1330177
1585322100000|2020-03-27 15:15:00|105|104|103|102|105|104|103|102|1688802
1585322400000|2020-03-27 15:20:00|||||||||932063
1585322700000|2020-03-27 15:25:00|102|101|102|101|103|102|102|101|703683
1585323000000|2020-03-27 15:30:00|103|102|102|101|103|102|101|100|1484004
1585323300000|2020-03-27 15:35:00|103|102|102|101|103|102|102|101|569193
1585323600000|2020-03-27 15:40:00|101|100|101|100|102|101|101|100|741650
1585323900000|2020-03-27 15:45:00|||||||||795552
1585324200000|2020-03-27 15:50:00|||||||||435004
1585324500000|2020-03-27 15:55:00|100|99.99|98.08|98.05|101|99.99|98.01|98|1910745
1585324800000|2020-03-27 16:00:00|98.1|98.07|97.98|97.89|98.54|98.53|97.37|97|1594254
1585325100000|2020-03-27 16:05:00|97.97|97.97|97.03|96.97|97.98|97.97|97.03|96.97|1096421
1585325400000|2020-03-27 16:10:00|97.02|97|99.26|99.2|99.42|99.26|97.02|97|1621906
1585325700000|2020-03-27 16:15:00|99.27|99.15|98.74|98.44|100|99.99|98.74|98.43|1069727
1585326000000|2020-03-27 16:20:00|98.73|98.47|99.38|99.16|99.54|99.47|98.5|98.44|721321
1585326300000|2020-03-27 16:25:00|99.39|99.27|98.26|98.24|99.51|99.41|98.24|98.22|944314
1585326600000|2020-03-27 16:30:00|98.25|98.22|98.95|98.8|99.3|99.17|98.25|98.22|1097327
1585326900000|2020-03-27 16:35:00|98.94|98.68|99.57|99.52|99.7|99.58|98.24|98.22|854207
1585327200000|2020-03-27 16:40:00|99.58|99.57|98.65|98.6|99.77|99.71|98.57|98.5|775856
1585327500000|2020-03-27 16:45:00|98.64|98.63|98.34|98.22|98.65|98.64|98.3|98.22|466955
1585327800000|2020-03-27 16:50:00|98.29|98|98.47|98.4|98.62|98.54|97.12|97.04|827112
1585328100000|2020-03-27 16:55:00|98.46|98.41|101|100|102|100|98.46|98.41|1514540
1585328400000|2020-03-27 17:00:00|102|101|102|101|103|102|102|101|958173
1585328700000|2020-03-27 17:05:00|101|100|102|101|102|101|101|100|639037
1585329000000|2020-03-27 17:10:00|103|102|101|100|103|102|101|100|752639
1585329300000|2020-03-27 17:15:00|||||||||467016
1585329600000|2020-03-27 17:20:00|100|99.99|98.6|98.3|100|99.99|98.6|98.2|982447
1585329900000|2020-03-27 17:25:00|98.59|98.45|99.5|99.39|99.66|99.39|98.3|98.07|615954
1585330200000|2020-03-27 17:30:00|99.6|99.5|99.99|99.85|101|100|99.44|99.15|667135
1585330500000|2020-03-27 17:35:00|99.98|99.75|100|99.99|100|100|99.5|99|786971
1585330800000|2020-03-27 17:40:00|101|100|100|99.99|102|101|99.99|99.76|2325663
1585331100000|2020-03-27 17:45:00|99.99|99.8|99.76|99.74|100|99.97|99.09|99.02|745670
1585331400000|2020-03-27 17:50:00|99.77|99.75|101|100|101|100|99.77|99.7|665274
1585331700000|2020-03-27 17:55:00|||||||||277226
1585332000000|2020-03-27 18:00:00|||||||||652011
1585332300000|2020-03-27 18:05:00|||||||||514615
1585332600000|2020-03-27 18:10:00|102|101|102|101|102|101|102|101|671606
1585332900000|2020-03-27 18:15:00|103|102|103|102|103|102|103|102|575117
1585333200000|2020-03-27 18:20:00|102|101|102|101|102|101|102|101|454456
1585333500000|2020-03-27 18:25:00|||||||||214184
1585333800000|2020-03-27 18:30:00|103|102|103|102|103|102|103|101|505181
1585334100000|2020-03-27 18:35:00|104|103|104|103|104|103|104|102|736391
1585334400000|2020-03-27 18:40:00|103|102|103|102|104|102|103|102|999060
1585334700000|2020-03-27 18:45:00|104|103|104|103|104|103|103|102|759362
1585335000000|2020-03-27 18:50:00|||||||||387138
1585335300000|2020-03-27 18:55:00|105|104|105|104|105|104|105|104|815102
1585335600000|2020-03-27 19:00:00|104|103|104|103|104|103|104|103|837683
1585335900000|2020-03-27 19:05:00|||||||||490132
1585336200000|2020-03-27 19:10:00|||||||||492907
1585336500000|2020-03-27 19:15:00||104||103||104||103|670579
1585336800000|2020-03-27 19:20:00|105|104|105|104|105|104|104|103|714640
1585337100000|2020-03-27 19:25:00|||||||||822738
1585337400000|2020-03-27 19:30:00|||||||||503961
1585337700000|2020-03-27 19:35:00|||||||||406021
1585338000000|2020-03-27 19:40:00|||||||||678583
1585338300000|2020-03-27 19:45:00|104|103|104|103|105|104|104|103|1010140
1585338600000|2020-03-27 19:50:00|||||||||1043813
1585338900000|2020-03-27 19:55:00|103|102|104|103|104|103|103|102|2126827
1585575000000|2020-03-30 13:30:00|102|100|95.7|95.01|103|102|95.01|95|4787467
1585575300000|2020-03-30 13:35:00|95.99|95.02|91.99|91.71|95.99|95.7|90.01|90|3096586
1585575600000|2020-03-30 13:40:00|91.72|91.72|92.5|92.01|93.26|93|91.01|91|1407433
1585575900000|2020-03-30 13:45:00|92.02|92.02|95.23|95.1|95.39|95.1|92.02|92|1593752
1585576200000|2020-03-30 13:50:00|95.01|95.13|93.17|93|95.92|95.87|93.01|93|1429482
1585576500000|2020-03-30 13:55:00|93.18|93.01|93.89|93.5|95|94.79|93.04|93.01|853211
1585576800000|2020-03-30 14:00:00|93.8|93.51|93.98|93.64|94|93.92|92.53|92.44|929486
1585577100000|2020-03-30 14:05:00|93.66|93.65|94.97|94.63|94.97|94.63|93.66|93.65|488317
1585577400000|2020-03-30 14:10:00|94.96|94.8|93.05|93|95|94.8|93.05|93|690574
1585577700000|2020-03-30 14:15:00|93.04|93.03|94.6|94.44|94.95|94.62|93.01|93|772546
1585578000000|2020-03-30 14:20:00|94.61|94.83|94.63|94.56|95|94.92|94.35|94.3|517256
1585578300000|2020-03-30 14:25:00|94.71|94.7|94.29|94.28|94.99|94.83|94.01|94|633002
1585578600000|2020-03-30 14:30:00|94.28|94.1|94.07|94.06|94.5|94.25|93.84|93.72|343308
1585578900000|2020-03-30 14:35:00|94.13|94.07|94.69|94.64|94.9|94.82|94.08|94.07|467472
1585579200000|2020-03-30 14:40:00|94.75|94.67|97.26|97.05|97.99|97.79|94.69|94.57|913157
1585579500000|2020-03-30 14:45:00|97.86|97.69|97.7|97.56|98.9|98.27|97.36|97.35|698818
1585579800000|2020-03-30 14:50:00|97.57|97.55|96.4|96.23|97.57|97.55|95.27|95.26|505761
1585580100000|2020-03-30 14:55:00|96.24|96.24|95.22|95|97|96.5|95.01|95|654564
1585580400000|2020-03-30 15:00:00|95.01|95.01|96.6|96.02|96.83|96.67|95.01|95|290400
1585580700000|2020-03-30 15:05:00|96.03|96|96.01|96|96.6|96.16|95.41|95.4|240374
1585581000000|2020-03-30 15:10:00|96|95.99|95.56|95.55|96|96|95.55|95.5|180634
1585581300000|2020-03-30 15:15:00|95.55|95.54|96.82|96.81|96.82|96.81|95.45|95.44|455379
1585581600000|2020-03-30 15:20:00|96.79|96.61|96.33|96.27|97|96.89|96.21|96.19|315149
1585581900000|2020-03-30 15:25:00|96.28|96.25|95.61|95.6|96.33|96.25|95.51|95.5|507111
1585582200000|2020-03-30 15:30:00|96|95.61|96.18|96.09|96.86|96.51|96|95.6|237592
1585582500000|2020-03-30 15:35:00|96.19|96.08|95.97|95.75|96.19|96.1|95.76|95.75|278982
1585582800000|2020-03-30 15:40:00|95.76|95.76|96.32|96.31|97|96.43|95.76|95.75|278834
1585583100000|2020-03-30 15:45:00|96.15|96.14|96.46|96.45|96.56|96.46|96.11|96.1|110967
1585583400000|2020-03-30 15:50:00|96.54|96.37|96.01|96|96.54|96.37|96.01|96|259832
1585583700000|2020-03-30 15:55:00|96|95.99|95.27|95.26|96.01|95.99|95.07|95.06|343560
1585584000000|2020-03-30 16:00:00|95.5|95.27|94.31|94.3|95.95|95.32|94.31|94.3|716130
1585584300000|2020-03-30 16:05:00|94.17|94.16|93.01|93|94.17|94.16|93.01|93|731296
1585584600000|2020-03-30 16:10:00|93|92.99|92.5|92.44|93|92.99|92.41|92.4|472352
1585584900000|2020-03-30 16:15:00|92.45|92.43|93.27|93.26|93.47|93.27|92.31|92.3|990758
1585585200000|2020-03-30 16:20:00|93.28|93.27|93.5|93.1|93.81|93.75|93.01|93|631576
1585585500000|2020-03-30 16:25:00|93.11|93.05|92.65|92.64|93.11|93.05|92.54|92.53|419047
1585585800000|2020-03-30 16:30:00|92.64|92.61|92.86|92.85|93|92.85|92.64|92.61|331227
1585586100000|2020-03-30 16:35:00|93|92.86|93.99|93.9|94|93.9|92.86|92.85|433398
1585586400000|2020-03-30 16:40:00|93.91|93.91|93.51|93.5|93.99|93.91|93.33|93.32|229388
1585586700000|2020-03-30 16:45:00|93.5|93.34|92.77|92.76|93.5|93.34|92.76|92.75|341240
1585587000000|2020-03-30 16:50:00|92.76|92.75|92.41|92.4|92.76|92.75|92.41|92.4|287769
1585587300000|2020-03-30 16:55:00|92.36|92.35|92.02|92.01|92.36|92.35|92.02|92.01|344029
1585587600000|2020-03-30 17:00:00|92.01|92|93|92.57|93|92.57|92.01|92|538915
1585587900000|2020-03-30 17:05:00|92.71|92.7|93.02|93.01|93.63|93.54|92.71|92.7|305757
1585588200000|2020-03-30 17:10:00|93.01|93|93.21|93.2|93.4|93.26|93.01|93|241796
1585588500000|2020-03-30 17:15:00|93.12|93.11|93.01|93|93.12|93.11|93.01|93|284743
1585588800000|2020-03-30 17:20:00|93||93.01||93.01||93||140838
1585589100000|2020-03-30 17:25:00|||||||||196341
1585589400000|2020-03-30 17:30:00|93|92.8|92.56|92.55|93.3|92.81|92.56|92.55|200079
1585589700000|2020-03-30 17:35:00|92.55|92.51|91.07|91.02|92.55|92.51|91.02|91.01|944529
1585590000000|2020-03-30 17:40:00|91.04|91.03|91.24|91.23|91.49|91.33|91.04|91.03|341306
1585590300000|2020-03-30 17:45:00|91.35|91.24|91.18|91.17|91.54|91.41|91.18|91.17|318999
1585590600000|2020-03-30 17:50:00|91.17|91.16|91.11|91.1|91.17|91.16|91.02|91.01|361891
1585590900000|2020-03-30 17:55:00|91.03|91.02|91.05|91.04|91.11|91.06|91.03|91.02|284310
1585591200000|2020-03-30 18:00:00|91.04|91.03|90.22|90.13|91.04|91.03|90.01|90|1101347
1585591500000|2020-03-30 18:05:00|90.23|90.14|90.01|90|90.8|90.55|90.01|90|764696
1585591800000|2020-03-30 18:10:00|90.04|90.01|90.45|90.22|90.48|90.23|90.01|90|314314
1585592100000|2020-03-30 18:15:00|90.23|90.2|90.04|90.03|90.45|90.21|90.01|90|595056
1585592400000|2020-03-30 18:20:00|90.05|90.04|90.19|90.1|90.19|90.11|90.04|90.03|182980
1585592700000|2020-03-30 18:25:00|90.11|90.11|90.14|90.11|90.29|90.13|90.04|90.03|419257
1585593000000|2020-03-30 18:30:00|90.12|90.1|90.94|90.74|90.95|90.75|90.11|90.1|561565
1585593300000|2020-03-30 18:35:00|90.79|90.75|90.01|90|90.94|90.75|90.01|90|471307
1585593600000|2020-03-30 18:40:00|90|89.99|88.75|88.51|90|89.99|88.32|88.31|1391157
1585593900000|2020-03-30 18:45:00|88.52|88.53|88.77|88.76|88.9|88.76|88.52|88.53|395672
1585594200000|2020-03-30 18:50:00|88.76|88.71|88.36|88.35|88.77|88.71|88.36|88.35|362003
1585594500000|2020-03-30 18:55:00|88.35|88.32|86.32|86.13|88.35|88.32|86.12|86.11|955135
1585594800000|2020-03-30 19:00:00|86.22|86.21|87.53|87.52|87.85|87.53|86.14|86.13|529562
1585595100000|2020-03-30 19:05:00|87.61|87.53|87.95|87.94|88|87.95|87.61|87.52|275822
1585595400000|2020-03-30 19:10:00|87.98|87.95|88.99|88.98|89|88.98|87.95|87.94|350915
1585595700000|2020-03-30 19:15:00|89|88.99|88.5|88.3|89.91|89.45|88.45|88.3|555666
1585596000000|2020-03-30 19:20:00|88.4|88.29|87.09|87.08|88.4|88.45|87.01|87|469507
1585596300000|2020-03-30 19:25:00|87.1|87.09|86.51|86.44|87.75|87.36|86.29|86.28|636907
1585596600000|2020-03-30 19:30:00|86.5|86.5|87.18|87.17|87.49|87.26|86.23|86.22|415626
1585596900000|2020-03-30 19:35:00|87.21|87.18|89|88.44|89|88.44|87.18|87.17|388395
1585597200000|2020-03-30 19:40:00|89.21|89.1|88.85|88.78|89.45|89.37|88.51|88.28|403726
1585597500000|2020-03-30 19:45:00|88.79|88.75|89.98|89.24|90.9|90.31|88.59|88.58|599087
1585597800000|2020-03-30 19:50:00|89.8|89.25|88.53|88.51|89.8|89.51|88.42|88.33|535093
1585598100000|2020-03-30 19:55:00|88.52|88.52|88.75|88.74|89|88.99|88.51|88.5|687030
1585661400000|2020-03-31 13:30:00|91.99|91.54|88.7|88|91.99|91.54|87.1|87.04|1847889
1585661700000|2020-03-31 13:35:00|88.68|87.99|91.69|91.02|91.69|91.04|87.61|87.5|585770
1585662000000|2020-03-31 13:40:00|91.61|91.05|90.99|90.74|92|91.74|90.6|90.59|525253
1585662300000|2020-03-31 13:45:00|90.98|90.98|91|90.69|91|90.98|90.01|90|420091
1585662600000|2020-03-31 13:50:00|90.7|90.7|93.84|93|94|93.01|90.7|90.7|900788
1585662900000|2020-03-31 13:55:00|93.65|93.01|94.89|94.71|95|94.95|93.35|93|1691821
1585663200000|2020-03-31 14:00:00|94.9|94.72|94.5|94.43|95.61|95.25|94.23|94.13|1267030
1585663500000|2020-03-31 14:05:00|94.47|94.45|96.94|96.8|97|96.97|94.39|94.33|1324596
1585663800000|2020-03-31 14:10:00|96.81|96.81|97.87|97.82|98|97.93|96.81|96.8|998931
1585664100000|2020-03-31 14:15:00|97.9|97.83|96.7|96.55|97.9|97.87|94.99|94.76|1312398
1585664400000|2020-03-31 14:20:00|96.8|96.56|95.01|95|96.93|96.82|95.01|95|508637
1585664700000|2020-03-31 14:25:00|95.15|95.01|96|95.88|96|95.88|95.01|95|612484
1585665000000|2020-03-31 14:30:00|96.01|95.91|95.19|95.18|96.5|96.44|95.05|95.04|449737
1585665300000|2020-03-31 14:35:00|95.18|95.04|95.25|95.19|95.95|95.72|95.01|95|671966
1585665600000|2020-03-31 14:40:00|95.2|95.13|93.37|93.36|95.22|95.2|93.21|93.18|765816
1585665900000|2020-03-31 14:45:00|93.48|93.22|93.12|93.11|94.53|94.5|93.12|92.97|575614
1585666200000|2020-03-31 14:50:00|93.58|93.12|93|92.86|93.58|93.12|92.61|92.6|371160
1585666500000|2020-03-31 14:55:00|92.91|92.9|93|92.88|94|93.89|92.91|92.88|594368
1585666800000|2020-03-31 15:00:00|92.68|92.85|92.15|92.14|92.68|92.91|92.03|92.02|542124
1585667100000|2020-03-31 15:05:00|92.16|92.15|92.66|92.61|92.67|92.65|92.01|92|369777
1585667400000|2020-03-31 15:10:00|92.7|92.66|93.69|93.26|93.85|93.68|92.7|92.66|408951
1585667700000|2020-03-31 15:15:00|93.7|93.29|93.54|93.53|94.5|94.12|93.27|93.26|290187
1585668000000|2020-03-31 15:20:00|93.56|93.54|93.8|93.72|94.12|93.91|93.56|93.53|180579
1585668300000|2020-03-31 15:25:00|94|93.76|94.3|94.21|94.36|94.3|94|93.76|135505
1585668600000|2020-03-31 15:30:00|94.41|94.2|95|94.79|95|94.8|94.21|94.2|182754
1585668900000|2020-03-31 15:35:00|94.98|94.8|94.01|94|95|94.99|94.01|94|325734
1585669200000|2020-03-31 15:40:00|94.03|94.01|94.55|94.38|94.87|94.8|94.03|94|170425
1585669500000|2020-03-31 15:45:00|94.39|94.29|94.81|94.26|94.85|94.58|94.26|94.25|171679
1585669800000|2020-03-31 15:50:00|94.8|94.27|94.21|94.2|94.8|94.7|94.21|94.2|235872
1585670100000|2020-03-31 15:55:00|94.29|94.21|94.51|94.5|94.81|94.5|94.16|94.15|76282
1585670400000|2020-03-31 16:00:00|94.5|94.28|93.96|93.8|94.5|94.4|93.96|93.8|149454
1585670700000|2020-03-31 16:05:00|93.97|93.88|94.11|94|94.11|94.01|93.97|93.88|169681
1585671000000|2020-03-31 16:10:00|94.1|93.95|93.09|93.08|94.1|94|93.03|93.02|242445
1585671300000|2020-03-31 16:15:00|93.08|93.04|92.17|92.16|93.08|93.04|92.16|92.15|458176
1585671600000|2020-03-31 16:20:00|92.16|92.15|90.58|90.57|92.63|92.35|90.58|90.57|678844
1585671900000|2020-03-31 16:25:00|90.61|90.58|91.75|91.62|91.75|91.62|90.58|90.57|309172
1585672200000|2020-03-31 16:30:00|91.74|91.61|91.58|91.5|91.74|91.61|91.4|91.29|163271
1585672500000|2020-03-31 16:35:00|91.57|91.51|91.3|91.29|91.57|91.52|91.3|91.29|115687
1585672800000|2020-03-31 16:40:00|91.29|91.17|91.12|91.1|91.3|91.18|91.11|91|156426
1585673100000|2020-03-31 16:45:00|91.13|91.11|91.8|91.41|91.98|91.97|91.13|91.11|157525
1585673400000|2020-03-31 16:50:00|91.79|91.79|91.36|91.14|91.79|91.79|91.35|91.14|78735
1585673700000|2020-03-31 16:55:00|91.29|91.15|91.2|91.16|91.42|91.29|91.15|91.14|134120
1585674000000|2020-03-31 17:00:00|91.16|91.15|91.2|91.19|91.2|91.19|91.16|91.1|124233
1585674300000|2020-03-31 17:05:00|91.19|91.15|90.59|90.58|91.2|91.15|90.59|90.58|394009
1585674600000|2020-03-31 17:10:00|90.58|90.57|90.21|90.07|90.58|90.57|90.01|90|244131
1585674900000|2020-03-31 17:15:00|90.08|90.03|90.01|90|90.44|90.23|90.01|90|336735
1585675200000|2020-03-31 17:20:00|90.02|90.01|89.01|89|90.05|90.01|89.01|89|476530
1585675500000|2020-03-31 17:25:00|89.15|89.01|89.27|89.26|89.45|89.3|89.06|89|135579
1585675800000|2020-03-31 17:30:00|89.31|89.31|90.81|90.8|90.98|90.81|89.27|89.31|456662
1585676100000|2020-03-31 17:35:00|90.82|90.81|91|90.82|91.6|91.55|90.82|90.8|479424
1585676400000|2020-03-31 17:40:00|90.92|90.91|90.51|90.5|90.92|90.91|90.49|90.47|129546
1585676700000|2020-03-31 17:45:00|90.5|90.47|90.39|90.36|90.5|90.5|90.12|90.1|153881
1585677000000|2020-03-31 17:50:00|90.37|90.38|90.13|90.12|90.39|90.38|90.13|90.1|146718
1585677300000|2020-03-31 17:55:00|90.14|90.13|91.11|91.1|91.33|91.1|90.14|90.12|289809
1585677600000|2020-03-31 18:00:00|91.34|91.11|90.87|90.86|91.35|91.33|90.87|90.82|186144
1585677900000|2020-03-31 18:05:00|90.86|90.82|91.35|91.15|91.35|91.15|90.81|90.51|192917
1585678200000|2020-03-31 18:10:00|91.34|91.25|91.35|91.2|91.35|91.34|91.24|91.15|129520
1585678500000|2020-03-31 18:15:00|91.43|91.28|91.9|91.89|91.96|91.89|91.4|91.28|233694
1585678800000|2020-03-31 18:20:00|91.96|91.9|91.9|91.75|92|91.9|91.74|91.73|206407
1585679100000|2020-03-31 18:25:00|91.91|91.76|91.71|91.7|92|91.76|91.71|91.7|84909
1585679400000|2020-03-31 18:30:00|91.95|91.71|91.23|91.1|91.95|91.71|91.23|91.1|162864
1585679700000|2020-03-31 18:35:00|91.11|91.09|91.02|91.01|91.11|91.1|91.01|91|237471
1585680000000|2020-03-31 18:40:00|91.03|91.02|91.5|91.47|91.5|91.47|91.03|91.01|139457
1585680300000|2020-03-31 18:45:00|91.51|91.48|91.41|91.4|92|91.98|91.2|91.02|186113
1585680600000|2020-03-31 18:50:00|91.4|91.34|91.21|91.2|91.4|91.34|91.03|91.02|57280
1585680900000|2020-03-31 18:55:00|91.2|91.1|91.15|91.14|91.2|91.18|91.1|91.02|115957
1585681200000|2020-03-31 19:00:00|91.18|91.16|91.15|91.09|91.18|91.16|91.15|91|77361
1585681500000|2020-03-31 19:05:00|91.1|91|91.08|91.07|91.15|91.13|91.01|91|174516
1585681800000|2020-03-31 19:10:00|91.1|91.09|91.11|91.1|91.15|91.13|91.08|91.07|100904
1585682100000|2020-03-31 19:15:00|91.1|91.07|90.01|90|91.1|91.07|90.01|90|364039
1585682400000|2020-03-31 19:20:00|90|89.94|89.7|89.64|90|89.94|89.51|89.5|338362
1585682700000|2020-03-31 19:25:00|89.65|89.6|89.62|89.61|89.97|89.74|89.53|89.52|240415
1585683000000|2020-03-31 19:30:00|89.88|89.62|90.18|90.17|90.19|90.17|89.76|89.62|363387
1585683300000|2020-03-31 19:35:00|90.26|90.18|90.75|90.56|90.78|90.63|90.26|90.18|240012
1585683600000|2020-03-31 19:40:00|90.57|90.55|90.4|90.2|91|90.81|90.01|90|511789
1585683900000|2020-03-31 19:45:00|90.21|90.14|90.07|90.06|90.4|90.22|90.01|90|270449
1585684200000|2020-03-31 19:50:00|90.1|90.07|90.5|90.49|90.6|90.49|90.1|90.07|307786
1585684500000|2020-03-31 19:55:00|90.51|90.5|90.59|90.5|90.59|90.58|90.32|90.21|467459
1585747800000|2020-04-01 13:30:00|89|87.5|88|87.26|90|89.41|86.5|86|2268560
1585748100000|2020-04-01 13:35:00|87.99|87.23|88.99|88.25|89|88.91|87.2|87.01|524686
1585748400000|2020-04-01 13:40:00|89|88.26|88.4|88|89.5|89.05|88.4|88|362855
1585748700000|2020-04-01 13:45:00|88.32|88.05|87.7|87.06|88.32|88.05|86.1|86.04|736964
1585749000000|2020-04-01 13:50:00|87.78|87.07|86.85|86.62|87.78|87.77|86.36|86.01|525989
1585749300000|2020-04-01 13:55:00|86.92|86.63|85.5|85.43|86.93|86.79|85.3|85|1265511
1585749600000|2020-04-01 14:00:00|85.55|85.2|86|85.8|86|85.98|85.45|85.02|368657
1585749900000|2020-04-01 14:05:00|85.9|85.95|86.91|86.53|86.93|86.74|85.01|85|565289
1585750200000|2020-04-01 14:10:00|86.92|86.52|86.9|86.53|86.96|86.9|86.6|86.5|284850
1585750500000|2020-04-01 14:15:00|86.95|86.82|87.75|87.6|87.75|87.7|86.95|86.82|389304
1585750800000|2020-04-01 14:20:00|87.6|87.61|86.63|86.6|87.75|87.62|86.63|86.6|533070
1585751100000|2020-04-01 14:25:00|86.34|86.51|86.41|86.32|86.74|86.51|86.12|86|200977
1585751400000|2020-04-01 14:30:00|86.25|86.1|87.52|87.2|87.53|87.5|86.25|86|294065
1585751700000|2020-04-01 14:35:00|87.38|87.07|87.1|87.05|87.38|87.25|86.57|86.51|198504
1585752000000|2020-04-01 14:40:00|87.22|87.14|86.46|86.28|87.25|87.24|86.46|86.28|200235
1585752300000|2020-04-01 14:45:00|86.5|86.27|86.99|86.9|86.99|86.9|86.45|86.2|186898
1585752600000|2020-04-01 14:50:00|86.52|86.82|86.89|86.07|87|86.82|86.25|86.02|173460
1585752900000|2020-04-01 14:55:00|86.88|86.08|86.79|86.02|86.88|86.5|86.5|86.02|98507
1585753200000|2020-04-01 15:00:00|86.78|86.03|86.49|86.2|86.78|86.2|86.18|86.02|116853
1585753500000|2020-04-01 15:05:00|86.34|86.25|86.64|86.4|86.64|86.52|86.34|86.25|85918
1585753800000|2020-04-01 15:10:00|86.4|86.31|86|85.98|86.4|86.31|85.99|85.98|245952
1585754100000|2020-04-01 15:15:00|85.99|85.97|85.5|85.35|86|85.97|85.5|85.35|217969
1585754400000|2020-04-01 15:20:00|85.36|85.36|85.96|85.69|86|85.73|85.28|85.25|263956
1585754700000|2020-04-01 15:25:00|85.95|85.68|85.8|85.36|85.95|85.68|85.64|85.35|325959
1585755000000|2020-04-01 15:30:00|85.36|85.35|85.26|85|85.36|85.36|85.15|85|360993
1585755300000|2020-04-01 15:35:00|85.15|85.2|85.25|85|85.88|85.7|85.15|85|228175
1585755600000|2020-04-01 15:40:00|85.24|85.15|85.27|85.26|85.27|85.26|85.05|85|342169
1585755900000|2020-04-01 15:45:00|85.26|85.2|83.5|83.3|85.27|85.2|83.1|82.82|943714
1585756200000|2020-04-01 15:50:00|83.6|83.33|84.3|84|84.47|84.35|83.51|83.33|221276
1585756500000|2020-04-01 15:55:00|84.02|83.8|83.5|83.4|84.02|84.03|83.4|83.2|396535
1585756800000|2020-04-01 16:00:00|83.35|83.25|82.56|82|83.35|83.25|82.56|82|387068
1585757100000|2020-04-01 16:05:00|82.55|82.01|81.35|81|82.55|82.2|81.03|81|749131
1585757400000|2020-04-01 16:10:00|81.01|81.06|81|80.91|81.35|81.1|80.43|80.41|777115
1585757700000|2020-04-01 16:15:00|80.92|80.9|80.38|80.25|81.35|81.15|80.01|80|951025
1585758000000|2020-04-01 16:20:00|80.13|80.12|80.88|80.76|80.98|80.87|80.13|80.12|388893
1585758300000|2020-04-01 16:25:00|80.79|80.77|80.69|80.58|80.8|80.78|80.4|80.39|294387
1585758600000|2020-04-01 16:30:00|80.59|80.59|80.59|80.51|80.69|80.65|80.11|80.1|249189
1585758900000|2020-04-01 16:35:00|80.58|80.55|80.01|80|80.58|80.58|80.01|80|866171
1585759200000|2020-04-01 16:40:00|80.02|80.01|80.01|80|80.14|80.12|80.01|80|586241
1585759500000|2020-04-01 16:45:00|80|79.99|79.01|79|80|79.99|79.01|79|579839
1585759800000|2020-04-01 16:50:00|79|78.88|78.5|78.26|79|78.89|78.01|78|785981
1585760100000|2020-04-01 16:55:00|78.49|78.43|78.92|78.91|78.99|78.91|78.31|78.2|679151
1585760400000|2020-04-01 17:00:00|78.99|78.92|79.33|79.31|79.73|79.45|78.97|78.92|384662
1585760700000|2020-04-01 17:05:00|79.32|79.3|79|78.81|79.38|79.3|78.82|78.81|335249
1585761000000|2020-04-01 17:10:00|78.82|78.82|78.87|78.86|79|78.99|78.81|78.8|316371
1585761300000|2020-04-01 17:15:00|78.86|78.82|78.86|78.85|78.87|78.85|78.77|78.72|256673
1585761600000|2020-04-01 17:20:00|78.85|78.83|80.12|79.84|80.12|79.84|78.82|78.81|328381
1585761900000|2020-04-01 17:25:00|79.85|79.99|80.27|80.16|80.47|80.4|79.85|79.99|434383
1585762200000|2020-04-01 17:30:00|80.23|80.22|80.35|80.32|80.6|80.35|80.23|80.22|186572
1585762500000|2020-04-01 17:35:00|80.33|80.27|80.6|80.41|80.6|80.49|80.23|80.22|141212
1585762800000|2020-04-01 17:40:00|80.5|80.49|80.62|80.61|80.69|80.65|80.5|80.49|246741
1585763100000|2020-04-01 17:45:00|80.61|80.6|81.99|81.58|82|81.58|80.42|80.41|381053
1585763400000|2020-04-01 17:50:00|81.59|81.59|81.66|81.65|82|81.79|81.01|81|314684
1585763700000|2020-04-01 17:55:00|81.65|81.51|82.19|81.51|82.3|82.19|81.52|81.51|363460
1585764000000|2020-04-01 18:00:00|82.18|82|82.11|82.01|82.46|82.11|81.55|81.5|247967
1585764300000|2020-04-01 18:05:00|82.02|82.02|82.22|82.15|82.3|82.15|81.73|81.62|230479
1585764600000|2020-04-01 18:10:00|82.21|82.14|81.47|81.46|82.22|82.19|81.47|81.46|259493
1585764900000|2020-04-01 18:15:00|81.46|81.4|81.53|81.52|82|81.53|81.41|81.4|59388
1585765200000|2020-04-01 18:20:00|81.54|81.53|81.77|81.76|82|81.77|81.54|81.53|122684
1585765500000|2020-04-01 18:25:00|81.76|81.58|81.01|81|81.76|81.58|81.01|81|275246
1585765800000|2020-04-01 18:30:00|81|80.99|80.6|80.59|81|80.99|80.6|80.59|124082
1585766100000|2020-04-01 18:35:00|80.59|80.49|80.59|80.58|80.81|80.58|80.31|80.3|143600
1585766400000|2020-04-01 18:40:00|80.58|80.48|80.02|80.01|80.58|80.48|80.01|80|270631
1585766700000|2020-04-01 18:45:00|80.01|80|80.04|80.03|80.04|80.03|80.01|80|202354
1585767000000|2020-04-01 18:50:00|80.03|80.02|79.88|79.87|80.06|80.04|79.46|79.4|316555
1585767300000|2020-04-01 18:55:00|79.87|79.86|79.41|79.4|79.87|79.86|79.41|79.4|159594
1585767600000|2020-04-01 19:00:00|79.42|79.41|79.5|79.46|80|79.79|79.15|79.14|195185
1585767900000|2020-04-01 19:05:00|79.47|79.42|79.5|79.49|79.8|79.49|79.15|79.14|125976
1585768200000|2020-04-01 19:10:00|79.51|79.5|79.68|79.67|80|79.76|79.51|79.5|232343
1585768500000|2020-04-01 19:15:00|79.67|79.62|79.76|79.75|80|79.75|79.59|79.57|348669
1585768800000|2020-04-01 19:20:00|80|79.76|79.65|79.63|80|79.99|79.64|79.63|175838
1585769100000|2020-04-01 19:25:00|79.64|79.62|79.24|79.23|79.64|79.62|79.24|79.23|287419
1585769400000|2020-04-01 19:30:00|79.25|79.24|79.71|79.7|79.98|79.8|79.25|79.24|300940
1585769700000|2020-04-01 19:35:00|79.7|79.69|79.67|79.66|79.7|79.69|79.67|79.66|143913
1585770000000|2020-04-01 19:40:00|79.7|79.67|79.82|79.81|80|79.94|79.69|79.66|274434
1585770300000|2020-04-01 19:45:00|79.81|79.8|80.38|80.37|80.57|80.37|79.81|79.8|362222
1585770600000|2020-04-01 19:50:00|80.57|80.38|80.57|80.56|81|80.83|80.38|80.38|518181
1585770900000|2020-04-01 19:55:00|80.56|80.55|80.9|80.4|80.9|80.56|80.31|80.26|361951
1585834200000|2020-04-02 13:30:00|83.95|83|82.34|82.03|83.95|83.02|80.12|80.11|1311420
1585834500000|2020-04-02 13:35:00|82.41|82.07|84.14|83.99|84.45|84.02|82.34|82.03|612500
1585834800000|2020-04-02 13:40:00|84.15|84|83.15|83|84.45|84.18|83.15|83|1135797
1585835100000|2020-04-02 13:45:00|83.01|82.82|82.22|82.05|83.01|82.82|82.04|82|613297
1585835400000|2020-04-02 13:50:00|82.28|82.1|82.71|82.68|83.76|83.41|82.28|82.1|691214
1585835700000|2020-04-02 13:55:00|82.72|82.7|85.87|85.5|85.9|85.84|82.72|82.7|750362
1585836000000|2020-04-02 14:00:00|85.9|85.68|85.87|85.68|86.58|86.26|85.4|85.2|881789
1585836300000|2020-04-02 14:05:00|85.77|85.67|87|86.94|87|86.99|84.77|84.5|864422
1585836600000|2020-04-02 14:10:00|86.95|86.95|86.9|86.5|87.98|87.97|86.81|86.3|1010964
1585836900000|2020-04-02 14:15:00|86.89|86.31|87.73|87.61|87.73|87.61|86.5|86.31|460954
1585837200000|2020-04-02 14:20:00|87.74|87.65|88.87|88.85|88.87|88.85|87.5|87.38|1080076
1585837500000|2020-04-02 14:25:00|88.99|88.86|88.91|88.9|89.82|89.8|87.99|87.92|1262375
1585837800000|2020-04-02 14:30:00|88.92|88.91|89.19|89.11|89.79|89.61|88.91|88.9|818455
1585838100000|2020-04-02 14:35:00|89.2|89.19|91.25|91.18|91.8|91.64|89.2|89.11|1452197
1585838400000|2020-04-02 14:40:00|91.24|91.2|88.9|88.88|91.24|91.2|88.9|88.41|1085206
1585838700000|2020-04-02 14:45:00|89|88.89|87.81|87.01|89|88.96|86.87|86.81|672163
1585839000000|2020-04-02 14:50:00|87.53|87.4|87.15|86.32|87.53|87.4|86.15|86|586628
1585839300000|2020-04-02 14:55:00|87.16|86.4|87.63|87.52|87.81|87.8|87.15|86.4|336519
1585839600000|2020-04-02 15:00:00|87.67|87.53|85.67|85.66|88|87.55|85.67|85.66|771086
1585839900000|2020-04-02 15:05:00|85.63|85.62|85.01|85|85.63|85.62|85.01|85|564946
1585840200000|2020-04-02 15:10:00|85|84.99|83.51|83.5|85|84.99|83.51|83.5|782334
1585840500000|2020-04-02 15:15:00|83.59|83.51|85.59|85.16|85.66|85.49|83.59|83.51|930961
1585840800000|2020-04-02 15:20:00|85.66|85.2|85.41|85.15|86.44|86.43|85.17|85.06|350905
1585841100000|2020-04-02 15:25:00|85.15|85.07|84.1|84.01|85.15|85.07|84.1|84|292229
1585841400000|2020-04-02 15:30:00|84.17|84.02|85.34|84.96|85.43|84.96|84.17|84|349018
1585841700000|2020-04-02 15:35:00|85|84.97|84.5|84.45|85.25|85|84.5|84.37|298321
1585842000000|2020-04-02 15:40:00|84.46|84.4|84.26|84.2|84.46|84.4|84.26|84.2|234112
1585842300000|2020-04-02 15:45:00|84.2|84.22|85.05|85.03|85.5|85.42|84.2|84.19|478873
1585842600000|2020-04-02 15:50:00|85.06|85.04|86|85.66|86|85.8|85.05|85.04|343956
1585842900000|2020-04-02 15:55:00|85.99|85.67|86.43|86.01|87|86.99|85.99|85.67|405091
1585843200000|2020-04-02 16:00:00|86.01|86.18|86.25|86.08|86.35|86.25|86.01|86|203547
1585843500000|2020-04-02 16:05:00|86.05|86.2|86.43|86.35|86.43|86.35|86.05|86.04|189946
1585843800000|2020-04-02 16:10:00|86.23|86.26|86.38|86.15|86.38|86.26|86.15|86.06|154530
1585844100000|2020-04-02 16:15:00|86.3|86.16|86.3|86.17|86.3|86.26|86.1|86.05|157221
1585844400000|2020-04-02 16:20:00|86.25|86.25|86.24|86.13|86.25|86.25|86.23|86.11|78839
1585844700000|2020-04-02 16:25:00|86.2|86.12|85.57|85.31|86.2|86.12|85.57|85.31|211264
1585845000000|2020-04-02 16:30:00|85.32|85.3|84.85|84.71|85.32|85.3|84.85|84.54|345188
1585845300000|2020-04-02 16:35:00|84.87|84.72|85.46|85.29|85.46|85.29|84.87|84.72|203477
1585845600000|2020-04-02 16:40:00|85.48|85.3|85.63|85.5|85.9|85.5|85.33|85.3|116133
1585845900000|2020-04-02 16:45:00|85.56|85.51|85.5|85.01|85.63|85.52|85.5|85.01|177886
1585846200000|2020-04-02 16:50:00|85.02|85.02|85.22|85.21|85.5|85.22|85.02|85.01|100141
1585846500000|2020-04-02 16:55:00|85.21|85.2|84.61|84.3|85.22|85.21|84.61|84.3|145054
1585846800000|2020-04-02 17:00:00|84.5|84.31|84.49|84.36|84.5|84.5|84.49|84.31|185366
1585847100000|2020-04-02 17:05:00|84.4|84.3|83.33|83.1|84.4|84.4|83.11|83|490535
1585847400000|2020-04-02 17:10:00|83.34|83.24|83.08|83.07|83.59|83.52|83.08|83.01|355176
1585847700000|2020-04-02 17:15:00|83.19|83.08|83.25|83.2|83.26|83.2|83.16|83.07|303648
1585848000000|2020-04-02 17:20:00|83.26|83.21|83.53|83.43|83.53|83.43|83.26|83.21|286953
1585848300000|2020-04-02 17:25:00|83.52|83.42|83.25|83.09|83.52|83.5|83.25|83.07|253405
1585848600000|2020-04-02 17:30:00|83.2|83.08|83.01|83|83.2|83.08|83.01|83|196448
1585848900000|2020-04-02 17:35:00|83.02|83.01|83.18|83.12|83.18|83.13|83.01|83|152164
1585849200000|2020-04-02 17:40:00|83.19|83.13|83.47|83.43|83.48|83.47|83.19|83.13|145123
1585849500000|2020-04-02 17:45:00|83.45|83.4|83.32|83.3|83.45|83.45|83.32|83.12|107610
1585849800000|2020-04-02 17:50:00|83.13|83.25|83.39|83.27|83.4|83.31|83.12|83.11|187378
1585850100000|2020-04-02 17:55:00|83.38|83.26|83.17|83.14|83.38|83.26|83.17|83.13|92372
1585850400000|2020-04-02 18:00:00|83.16|83.13|83.16|83.01|83.17|83.16|83.13|83|167284
1585850700000|2020-04-02 18:05:00|83.15|83.02|83.11|83.1|83.15|83.11|83.01|83|410471
1585851000000|2020-04-02 18:10:00|83.05|83|83.09|83.02|83.1|83.1|83.01|83|284431
1585851300000|2020-04-02 18:15:00|83.06|83.05|83.05|83.04|83.06|83.05|83.05|83|73259
1585851600000|2020-04-02 18:20:00|83.04|83|83.04|83.01|83.05|83.02|83.01|83|155124
1585851900000|2020-04-02 18:25:00|83.05|83.02|83.05|83.03|83.05|83.04|83.04|83.01|114113
1585852200000|2020-04-02 18:30:00|83.06|83.04|83.1|83.07|83.13|83.12|83.06|83.03|258305
1585852500000|2020-04-02 18:35:00|83.11|83.08|83.13|83.12|83.13|83.12|83.11|83.07|115174
1585852800000|2020-04-02 18:40:00|83.12|83.11|83.01|83|83.12|83.11|83.01|83|338796
1585853100000|2020-04-02 18:45:00|83.02|82.99|82.97|82.5|83.02|82.99|82.97|82.5|296114
1585853400000|2020-04-02 18:50:00|82.55|82.4|82.36|82.31|82.55|82.41|82.23|82|214700
1585853700000|2020-04-02 18:55:00|82.37|82.32|82.64|82.63|82.68|82.67|82.36|82.32|125931
1585854000000|2020-04-02 19:00:00|82.68|82.64|82.4|82.35|82.76|82.72|82.38|82.35|178482
1585854300000|2020-04-02 19:05:00|82.39|82.39|82.33|82.2|82.39|82.39|82.33|82.19|52588
1585854600000|2020-04-02 19:10:00|82.3|82.13|82.2|82.18|82.33|82.31|82.2|82.04|114004
1585854900000|2020-04-02 19:15:00|82.19|82.19|82.42|82.3|82.42|82.3|82.19|82.18|81997
1585855200000|2020-04-02 19:20:00|82.5|82.36|83.25|83.24|83.25|83.24|82.44|82.36|387431
1585855500000|2020-04-02 19:25:00|83.24|83.07|83|82.82|83.25|83.24|82.85|82.57|235350
1585855800000|2020-04-02 19:30:00|82.76|82.86|82.71|82.53|82.76|82.98|82.7|82.5|261992
1585856100000|2020-04-02 19:35:00|82.7|82.54|82.31|82.29|82.7|82.7|82.31|82.23|206929
1585856400000|2020-04-02 19:40:00|82.3|82.3|82.49|82.48|82.52|82.48|82.3|82.29|204842
1585856700000|2020-04-02 19:45:00|82.5|82.49|82.9|82.89|82.91|82.9|82.5|82.49|244817
1585857000000|2020-04-02 19:50:00|82.91|82.9|83.33|83.32|83.45|83.32|82.91|82.89|386939
1585857300000|2020-04-02 19:55:00|83.32|83.31|83.45|83.32|83.45|83.36|83.12|82.98|471062
1585920600000|2020-04-03 13:30:00|85.5|84.51|84.28|84|86|86|84.22|84|888610
1585920900000|2020-04-03 13:35:00|84.2|83.96|84.45|84.21|84.49|84.47|83.4|83.3|713445
1585921200000|2020-04-03 13:40:00|84.46|84.44|86.97|86.7|87|86.7|84.46|84.44|913235
1585921500000|2020-04-03 13:45:00|86.9|86.77|84.77|84.04|86.97|86.77|84.77|84.04|682204
1585921800000|2020-04-03 13:50:00|84.76|84.01|84.27|84.12|84.98|84.71|84.26|84|368031
1585922100000|2020-04-03 13:55:00|84.29|84.24|84.7|84.4|85|84.81|84.29|84.12|439866
1585922400000|2020-04-03 14:00:00|84.69|84.51|85.46|85|85.69|85.58|84.68|84.4|398659
1585922700000|2020-04-03 14:05:00|85.45|85.21|85.72|85.5|85.94|85.68|85.33|85|379054
1585923000000|2020-04-03 14:10:00|85.71|85.7|85.36|85|85.71|85.7|84.8|84.7|416926
1585923300000|2020-04-03 14:15:00|85.35|85.07|84.34|84.27|85.36|85.27|84.34|84|458865
1585923600000|2020-04-03 14:20:00|84.33|84|83.9|83.88|84.34|84.22|83.75|83.55|1211915
1585923900000|2020-04-03 14:25:00|83.89|83.89|83.59|83|83.94|83.89|83.53|82.9|598560
1585924200000|2020-04-03 14:30:00|82.8|82.9|82.43|82|83.59|83.54|82.43|82|304066
1585924500000|2020-04-03 14:35:00|82.42|82.01|82.07|82.01|82.73|82.65|82.07|82|322461
1585924800000|2020-04-03 14:40:00|82.08|82.05|82.05|82.03|82.27|82.2|82.04|82|257140
1585925100000|2020-04-03 14:45:00|82.04|82.02|81.13|81.06|82.05|82.02|81.12|81|445259
1585925400000|2020-04-03 14:50:00|81.12|81.05|82.86|82.5|82.87|82.5|80.95|80.5|516102
1585925700000|2020-04-03 14:55:00|82.85|82.35|82.68|82.6|82.85|82.75|82.63|82.14|386797
1585926000000|2020-04-03 15:00:00|82.67|82.51|82.81|82.68|82.9|82.68|82.5|82.23|180992
1585926300000|2020-04-03 15:05:00|82.8|82.6|81.91|81.27|82.81|82.6|81.91|81.26|325999
1585926600000|2020-04-03 15:10:00|81.9|81.5|81.98|81.71|81.99|81.9|81.8|81.5|323995
1585926900000|2020-04-03 15:15:00|81.75|81.72|81.99|81.76|82|81.8|81.75|81.71|340078
1585927200000|2020-04-03 15:20:00|81.98|81.8|81.04|80.95|81.99|81.91|80.8|80.6|572983
1585927500000|2020-04-03 15:25:00|81.1|81.03|81.72|81.27|81.75|81.6|81.1|81.03|370629
1585927800000|2020-04-03 15:30:00|81.71|81.19|81.3|81.2|81.71|81.38|81.3|81|223398
1585928100000|2020-04-03 15:35:00|81.24|81.22|81.47|81.35|81.61|81.48|81.11|81.01|304916
1585928400000|2020-04-03 15:40:00|81.46|81.45|81.37|81.28|81.6|81.5|81.36|81.19|426069
1585928700000|2020-04-03 15:45:00|81.36|81.1|81.23|81|81.36|81.28|81.01|81|237057
1585929000000|2020-04-03 15:50:00|81.22|81.12|81.49|81.4|81.6|81.45|81.21|81|343272
1585929300000|2020-04-03 15:55:00|81.48|81.3|81.39|81.21|81.5|81.46|81.39|81|180830
1585929600000|2020-04-03 16:00:00|81.38|81.3|81.15|81.08|81.65|81.64|81.15|81|449867
1585929900000|2020-04-03 16:05:00|81.14|81.14|80.59|80.55|81.14|81.14|80.59|80.5|297727
1585930200000|2020-04-03 16:10:00|80.58|80.5|80.58|80.54|80.58|80.55|80.58|80.11|176935
1585930500000|2020-04-03 16:15:00|80.57|80.49|80.16|80|80.58|80.54|80.16|79.99|547301
1585930800000|2020-04-03 16:20:00|80.15|80.01|79.64|79.63|80.15|80.01|79.63|79.62|220324
1585931100000|2020-04-03 16:25:00|79.63|79.61|79.79|79.74|79.79|79.74|79.52|79.5|195562
1585931400000|2020-04-03 16:30:00|79.78|79.73|80.55|80.43|80.58|80.46|79.75|79.72|439104
1585931700000|2020-04-03 16:35:00|80.56|80.49|80.44|80.4|80.56|80.5|80.42|80.19|79135
1585932000000|2020-04-03 16:40:00|80.43|80.42|80.23|80.22|80.44|80.43|80.21|80.2|146737
1585932300000|2020-04-03 16:45:00|80.22|80.21|79.56|79.55|80.22|80.21|79.56|79.5|604786
1585932600000|2020-04-03 16:50:00|79.55|79.54|79.46|79.45|79.55|79.54|79.42|79.41|106474
1585932900000|2020-04-03 16:55:00|79.47|79.46|80.19|80.05|80.19|80.05|79.46|79.45|423879
1585933200000|2020-04-03 17:00:00|80.2|80.13|80.15|80.1|80.25|80.13|80.14|80|285859
1585933500000|2020-04-03 17:05:00|80.14|80.11|81.21|81|81.21|81|80.13|80.1|408964
1585933800000|2020-04-03 17:10:00|81.2|80.71|80.65|80.5|81.2|81|80.65|80.5|345949
1585934100000|2020-04-03 17:15:00|80.8|80.65|80.96|80.8|81.01|81|80.79|80.65|458953
1585934400000|2020-04-03 17:20:00|80.95|80.81|80.99|80.8|81|80.82|80.94|80.8|122153
1585934700000|2020-04-03 17:25:00|80.98|80.82|80.47|80.26|80.98|80.9|80.47|80.02|236231
1585935000000|2020-04-03 17:30:00|80.46|80.01|80.44|80.15|80.46|80.42|80.43|80.01|220179
1585935300000|2020-04-03 17:35:00|80.35|80.3|80.15|80|80.35|80.33|80.15|80|406927
1585935600000|2020-04-03 17:40:00|80.14|80.08|80.03|80.01|80.14|80.08|80.02|80|195955
1585935900000|2020-04-03 17:45:00|80.02|80|80.12|80.01|80.49|80.35|80.01|80|489513
1585936200000|2020-04-03 17:50:00|80.11|80.05|80.69|80.56|80.72|80.57|80.11|80.05|457614
1585936500000|2020-04-03 17:55:00|80.7|80.57|80.76|80.7|80.82|80.81|80.7|80.45|360317
1585936800000|2020-04-03 18:00:00|80.8|80.74|81.36|81.22|81.36|81.22|80.79|80.74|374246
1585937100000|2020-04-03 18:05:00|81.35|81.31|81.15|81.1|81.35|81.31|80.77|80.76|240900
1585937400000|2020-04-03 18:10:00|81.14|81|80.98|80.9|81.16|81.01|80.98|80.8|117137
1585937700000|2020-04-03 18:15:00|80.97|80.8|80.81|80.65|80.97|80.8|80.81|80.65|116311
1585938000000|2020-04-03 18:20:00|80.8|80.6|80.61|80.5|80.8|80.6|80.61|80.5|157421
1585938300000|2020-04-03 18:25:00|80.6|80.45|80.87|80.8|80.89|80.8|80.55|80.4|182026
1585938600000|2020-04-03 18:30:00|80.88|80.89|80.9|80.8|80.98|80.89|80.86|80.8|229612
1585938900000|2020-04-03 18:35:00|80.89|80.9|80.98|80.9|80.98|80.9|80.89|80.9|81775
1585939200000|2020-04-03 18:40:00|80.97|80.75|80.89|80.76|80.98|80.9|80.89|80.75|189660
1585939500000|2020-04-03 18:45:00|80.88|80.73|80.6|80.5|80.88|80.73|80.56|80.5|150142
1585939800000|2020-04-03 18:50:00|80.69|80.55|80.95|80.9|80.96|80.9|80.49|80.48|297156
1585940100000|2020-04-03 18:55:00|80.96|80.74|80.45|80.42|80.96|80.81|80.43|80.4|209778
1585940400000|2020-04-03 19:00:00|80.44|80.43|79.75|79.7|80.75|80.62|79.74|79.7|731978
1585940700000|2020-04-03 19:05:00|79.77|79.71|79.76|79.69|79.88|79.71|79.63|79.5|225814
1585941000000|2020-04-03 19:10:00|79.79|79.7|80.07|80.02|80.13|80.02|79.79|79.7|319747
1585941300000|2020-04-03 19:15:00|80.08|80.05|80.14|80.01|80.49|80.45|80.08|80|501279
1585941600000|2020-04-03 19:20:00|80.13|80.08|80.23|80.1|80.36|80.18|79.88|79.65|443047
1585941900000|2020-04-03 19:25:00|80.22|80.11|79.83|79.77|80.22|80.11|79.79|79.5|287575
1585942200000|2020-04-03 19:30:00|79.82|79.72|79.7|79.69|79.91|79.89|79.51|79.1|586979
1585942500000|2020-04-03 19:35:00|79.73|79.7|80.26|80.25|80.28|80.25|79.7|79.68|461959
1585942800000|2020-04-03 19:40:00|80.25|80.03|80.05|80|80.25|80.15|80.05|80|366777
1585943100000|2020-04-03 19:45:00|80.04|80.01|80.49|80.48|80.5|80.48|80.03|80.01|215507
1585943400000|2020-04-03 19:50:00|80.5|80.49|80.68|80.55|80.86|80.79|80.49|80.03|309839
1585943700000|2020-04-03 19:55:00|80.67|80.56|80.48|80.02|80.85|80.77|79.36|79.21|1145713
1586179800000|2020-04-06 13:30:00|84.97|84.5|83.39|83.01|85.2|85.1|83.35|83|2014747
1586180100000|2020-04-06 13:35:00|83.2|83|82.77|82|83.2|83.1|81.89|81.79|1108207
1586180400000|2020-04-06 13:40:00|82.61|82.12|82.69|82.35|83|82.82|82.24|82|719573
1586180700000|2020-04-06 13:45:00|82.6|82.34|83.69|83.5|84|83.82|82.52|82.34|1126199
1586181000000|2020-04-06 13:50:00|83.6|83.59|83.75|83.74|84|83.97|83.6|83.5|819027
1586181300000|2020-04-06 13:55:00|83.98|83.75|84.54|84.5|84.65|84.5|83.75|83.74|1043136
1586181600000|2020-04-06 14:00:00|84.53|84.53|83.79|83.65|84.53|84.53|83.79|83.49|1075258
1586181900000|2020-04-06 14:05:00|83.78|83.69|82.65|82.63|83.78|83.74|82.64|82.63|869384
1586182200000|2020-04-06 14:10:00|82.64|82.64|82.72|82.71|82.99|82.97|82.43|82.42|1442005
1586182500000|2020-04-06 14:15:00|82.73|82.72|85|84.89|85|84.89|82.7|82.69|1503485
1586182800000|2020-04-06 14:20:00|84.99|84.88|86|85.89|86.4|86.3|84.99|84.88|1609466
1586183100000|2020-04-06 14:25:00|85.99|85.88|83.35|83.01|86|85.88|83.35|83.01|1147070
1586183400000|2020-04-06 14:30:00|83.34|83.02|83.07|83.06|83.34|83.23|83.06|83|945330
1586183700000|2020-04-06 14:35:00|83.06|83.01|83.03|83.02|83.07|83.02|83.01|83|743935
1586184000000|2020-04-06 14:40:00|83.02|83.01|83.37|83.16|83.37|83.16|83.01|83|883066
1586184300000|2020-04-06 14:45:00|83.3|83.19|82.58|82.3|83.3|83.35|82.58|82.3|1002296
1586184600000|2020-04-06 14:50:00|82.57|82.22|82.36|82.34|82.57|82.5|82.36|82.04|452823
1586184900000|2020-04-06 14:55:00|82.35|82.31|82.28|82.25|82.35|82.31|82.28|82.25|205090
1586185200000|2020-04-06 15:00:00|82.27|82.26|82.26|82.25|82.27|82.26|82.26|82.25|389887
1586185500000|2020-04-06 15:05:00|82.25|82.23|82.16|82|82.25|82.23|82.15|82|745844
1586185800000|2020-04-06 15:10:00|82.15|82.04|81.86|81.3|82.16|82.04|81.86|81.3|567873
1586186100000|2020-04-06 15:15:00|81.85|81.5|80.19|80|81.85|81.8|80.19|80|1578622
1586186400000|2020-04-06 15:20:00|80.18|80.01|79.42|79.35|80.18|80.1|79.11|79|1509202
1586186700000|2020-04-06 15:25:00|79.5|79.41|80.74|80.56|80.88|80.75|79.5|79.41|755703
1586187000000|2020-04-06 15:30:00|80.69|80.63|80.52|80.3|80.69|80.7|80.52|80.2|578473
1586187300000|2020-04-06 15:35:00|80.51|80.2|80.26|80.05|80.51|80.36|80.26|80|549480
1586187600000|2020-04-06 15:40:00|80.25|80.07|80.48|80.37|80.6|80.37|80.12|80|653208
1586187900000|2020-04-06 15:45:00|80.47|80.38|81.87|81.74|82|81.98|80.46|80.38|652246
1586188200000|2020-04-06 15:50:00|81.78|81.81|81.37|81.27|81.78|81.81|81.37|81.26|283601
1586188500000|2020-04-06 15:55:00|81.36|81.26|81.8|81.68|81.8|81.68|81.24|81.03|458168
1586188800000|2020-04-06 16:00:00|81.9|81.7|82.05|82|82.06|82.03|81.9|81.7|707447
1586189100000|2020-04-06 16:05:00||82.03||82.04||82.04||82.03|203999
1586189400000|2020-04-06 16:10:00|82.06|82.05|82.18|82.11|82.18|82.11|82.06|82.05|402633
1586189700000|2020-04-06 16:15:00|82.17|82.15|81.76|81.43|82.17|82.15|81.76|81.43|622249
1586190000000|2020-04-06 16:20:00|81.77|81.44|81.71|81.6|81.78|81.76|81.71|81.42|591602
1586190300000|2020-04-06 16:25:00|81.7|81.58|81.3|81.2|81.7|81.58|81.3|81.18|374215
1586190600000|2020-04-06 16:30:00|81.29|81.16|81.7|81.6|81.7|81.6|81.04|81|392460
1586190900000|2020-04-06 16:35:00|81.69|81.61|81.87|81.8|81.99|81.9|81.66|81.61|335530
1586191200000|2020-04-06 16:40:00|81.86|81.78|81.48|81.37|81.86|81.8|81.48|81.25|348428
1586191500000|2020-04-06 16:45:00|81.47|81.3|81.28|81.15|81.47|81.3|81.28|81.14|311864
1586191800000|2020-04-06 16:50:00|81.29|81.22|81.27|81.25|81.46|81.4|81.26|81.12|491485
1586192100000|2020-04-06 16:55:00|81.26|81.26|81.99|81.76|82|81.77|81.26|81.26|321161
1586192400000|2020-04-06 17:00:00|81.95|81.77|81.83|81.67|81.95|81.8|81.83|81.65|298334
1586192700000|2020-04-06 17:05:00|81.82|81.71|81.66|81.65|81.82|81.8|81.66|81.5|156238
1586193000000|2020-04-06 17:10:00|81.67|81.64|81.85|81.81|81.95|81.88|81.67|81.64|449093
1586193300000|2020-04-06 17:15:00|81.84|81.82|81.61|81.49|81.85|81.82|81.61|81.47|161584
1586193600000|2020-04-06 17:20:00|81.6|81.57|81.66|81.61|81.66|81.61|81.6|81.57|163598
1586193900000|2020-04-06 17:25:00|81.67|81.62|81.88|81.87|82|81.87|81.67|81.62|483688
1586194200000|2020-04-06 17:30:00|81.87|81.86|81.51|81.5|81.88|81.86|81.5|81.45|415946
1586194500000|2020-04-06 17:35:00|81.5|81.51|81.52|81.51|81.52|81.51|81.5|81.51|117801
1586194800000|2020-04-06 17:40:00|81.53|81.52|82.74|82.51|83|82.85|81.53|81.52|815960
1586195100000|2020-04-06 17:45:00|82.7|82.6|82.92|82.66|83|82.91|82.59|82.6|615153
1586195400000|2020-04-06 17:50:00|82.9|82.76|83|82.93|83|82.93|82.85|82.76|310864
1586195700000|2020-04-06 17:55:00|82.99|82.92|82.5|82.49|82.99|82.93|82.49|82.3|324634
1586196000000|2020-04-06 18:00:00|82.49|82.48|82.5|82.33|82.5|82.48|82.49|82.31|445106
1586196300000|2020-04-06 18:05:00|82.49|82.34|82.36|82.04|82.49|82.43|82.36|82|295860
1586196600000|2020-04-06 18:10:00|82.35|82.2|81.66|81.57|82.35|82.2|81.66|81.57|302478
1586196900000|2020-04-06 18:15:00|81.6|81.6|81.35|81.32|81.6|81.6|81.35|81.28|288981
1586197200000|2020-04-06 18:20:00|81.34|81.3|81.49|81.46|81.49|81.46|81.29|81.28|355014
1586197500000|2020-04-06 18:25:00|81.5|81.49|81.8|81.78|81.81|81.8|81.5|81.49|353145
1586197800000|2020-04-06 18:30:00|81.79|81.79|81.51|81.48|81.8|81.79|81.5|81.3|226096
1586198100000|2020-04-06 18:35:00|81.5|81.49|81.47|81.3|81.5|81.49|81.47|81.28|86493
1586198400000|2020-04-06 18:40:00|81.46|81.45|81.38|81.3|81.46|81.45|81.36|81.28|88560
1586198700000|2020-04-06 18:45:00|81.37|81.31|81.35|81.34|81.37|81.35|81.33|81.3|139554
1586199000000|2020-04-06 18:50:00|81.36|81.35|81.89|81.87|81.98|81.88|81.36|81.35|353563
1586199300000|2020-04-06 18:55:00|||||||||108770
1586199600000|2020-04-06 19:00:00|81.88|81.81|81.73|81.65|81.89|81.86|81.73|81.44|385745
1586199900000|2020-04-06 19:05:00|81.74|81.66|81.81|81.8|81.88|81.8|81.74|81.66|304172
1586200200000|2020-04-06 19:10:00|81.83|81.81|82|81.59|82|81.81|81.75|81.5|371648
1586200500000|2020-04-06 19:15:00|81.99|81.82|81.72|81.53|81.99|81.93|81.72|81.53|273665
1586200800000|2020-04-06 19:20:00|81.71|81.51|81.66|81.65|81.71|81.65|81.64|81.51|197501
1586201100000|2020-04-06 19:25:00|81.67|81.66|81.6|81.59|81.67|81.66|81.59|81.55|140674
1586201400000|2020-04-06 19:30:00|81.59|81.58|81.37|81.3|81.59|81.58|81.37|81.28|257095
1586201700000|2020-04-06 19:35:00|81|81.28|80.7|80.54|81|81.36|80.47|80.4|764781
1586202000000|2020-04-06 19:40:00|80.71|80.55|80.87|80.83|81|80.96|80.71|80.55|584458
1586202300000|2020-04-06 19:45:00|80.83|80.82|80|79.97|80.83|80.82|79.95|79.8|1534145
1586202600000|2020-04-06 19:50:00|80.12|79.96|79.39|79.24|80.12|80|78|77.99|3652139
1586202900000|2020-04-06 19:55:00|79.29|79.2|79.95|79.93|80|79.93|79.18|79.02|773908
1586266200000|2020-04-07 13:30:00|83.99|83.5|82.78|82.5|84.63|84.49|82.39|82.1|2445701
1586266500000|2020-04-07 13:35:00|82.77|82.51|82.1|82|82.96|82.75|82.01|82|838572
1586266800000|2020-04-07 13:40:00|82.2|82.01|83.69|83.12|83.81|83.59|82.2|82|1145396
1586267100000|2020-04-07 13:45:00|83.68|83.68|83.7|83.6|83.91|83.68|83.5|83.07|741772
1586267400000|2020-04-07 13:50:00|83.79|83.7|83.97|83.81|84|83.94|83.7|83.5|826026
1586267700000|2020-04-07 13:55:00|83.96|83.78|83.52|83.35|83.96|83.86|83.5|83.13|546531
1586268000000|2020-04-07 14:00:00|83.5|83.3|82.12|82.01|83.8|83.52|82.12|82|519399
1586268300000|2020-04-07 14:05:00|82.3|82.02|82.8|82.69|82.84|82.8|82.12|82|383234
1586268600000|2020-04-07 14:10:00|82.69|82.59|82.02|82|82.69|82.59|82.02|82|548233
1586268900000|2020-04-07 14:15:00|82.01|81.99|81.36|81.34|82.07|82|81.36|81.3|440131
1586269200000|2020-04-07 14:20:00|81.35|81.35|81.59|81.56|81.99|81.79|81.35|81.34|430940
1586269500000|2020-04-07 14:25:00|81.57|81.55|81.74|81.7|81.74|81.7|81.08|81.05|380874
1586269800000|2020-04-07 14:30:00|81.75|81.71|82|81.63|82|81.88|81.5|81.22|599661
1586270100000|2020-04-07 14:35:00|81.99|81.66|81.8|81.64|82|81.98|81.8|81.63|265674
1586270400000|2020-04-07 14:40:00|81.78|81.65|81.48|81.34|81.98|81.7|81.47|81.34|138810
1586270700000|2020-04-07 14:45:00|81.47|81.35|80.99|80.72|81.5|81.49|80.99|80.65|395992
1586271000000|2020-04-07 14:50:00|80.85|80.66|80.66|80.59|80.85|80.81|80.66|80.58|213356
1586271300000|2020-04-07 14:55:00|80.6|80.57|80.81|80.8|81|80.84|80.58|80.57|430852
1586271600000|2020-04-07 15:00:00|80.88|80.81|80.98|80.82|81|80.99|80.77|80.75|192897
1586271900000|2020-04-07 15:05:00|80.97|80.81|81.03|81|81.4|81.3|80.97|80.81|261304
1586272200000|2020-04-07 15:10:00|81.12|81.01|81.5|81.38|81.5|81.48|81.12|81.01|304808
1586272500000|2020-04-07 15:15:00|81.49|81.43|80.99|80.81|81.49|81.43|80.99|80.8|279695
1586272800000|2020-04-07 15:20:00|80.98|80.8|80.97|80.78|80.98|80.96|80.71|80.7|276848
1586273100000|2020-04-07 15:25:00|80.95|80.81|81.47|81.45|81.5|81.46|80.92|80.7|324807
1586273400000|2020-04-07 15:30:00|81.5|81.49|81.28|81.27|81.5|81.49|81.25|81|219074
1586273700000|2020-04-07 15:35:00|81.27|81|81.5|81.37|81.5|81.4|81.14|81|228410
1586274000000|2020-04-07 15:40:00|81.49|81.45|81.49|81.47|81.49|81.48|81.48|81.37|153507
1586274300000|2020-04-07 15:45:00|81.43|81.44|81.27|81.14|81.43|81.44|81.25|81.02|283929
1586274600000|2020-04-07 15:50:00|81.29|81.07|81.18|81.13|81.29|81.28|81.14|81.03|110229
1586274900000|2020-04-07 15:55:00|81.19|81.17|81.15|81.11|81.19|81.17|81.13|81.02|102401
1586275200000|2020-04-07 16:00:00|81.19|81.12|81.49|81.42|81.5|81.42|81.15|81.12|183587
1586275500000|2020-04-07 16:05:00|81.48|81.43|81.5|81.46|81.5|81.49|81.48|81.43|188525
1586275800000|2020-04-07 16:10:00|81.48|81.48|81.5|81.44|81.5|81.48|81.47|81.3|224154
1586276100000|2020-04-07 16:15:00|81.49|81.49|81.5|81.4|81.5|81.49|81.49|81.3|250074
1586276400000|2020-04-07 16:20:00|81.49|81.38|81.3|81.21|81.49|81.4|81.3|81.2|289012
1586276700000|2020-04-07 16:25:00|81.39|81.27|81.4|81.05|81.4|81.27|81.1|81.03|235569
1586277000000|2020-04-07 16:30:00|81.39|81.06|81.43|81.1|81.47|81.4|81.39|81.06|82952
1586277300000|2020-04-07 16:35:00|81.44|81.13|81.46|81.31|81.47|81.44|81.3|81.13|176052
1586277600000|2020-04-07 16:40:00|81.48|81.3|81.45|81.4|81.5|81.48|81.42|81.3|130592
1586277900000|2020-04-07 16:45:00|81.46|81.43|81.39|81.35|81.46|81.44|81.39|81.3|231509
1586278200000|2020-04-07 16:50:00|81.43|81.3|81.5|81.4|81.5|81.48|81.4|81.3|140867
1586278500000|2020-04-07 16:55:00|81.49|81.45|81.8|81.73|81.8|81.74|81.49|81.4|494360
1586278800000|2020-04-07 17:00:00|81.79|81.69|81.89|81.8|81.98|81.97|81.79|81.69|351986
1586279100000|2020-04-07 17:05:00|81.88|81.7|82.31|82.13|82.5|82.47|81.8|81.7|869627
1586279400000|2020-04-07 17:10:00|82.3|82.15|82.2|82.13|82.3|82.21|82.19|82.13|221912
1586279700000|2020-04-07 17:15:00|82.21|82.19|82.29|82.19|82.4|82.32|82.21|82.13|288376
1586280000000|2020-04-07 17:20:00|82.28|82.12|82.15|82.05|82.29|82.15|82|81.82|199589
1586280300000|2020-04-07 17:25:00|82.14|82.04|82.3|82.23|82.3|82.23|82.1|81.93|130451
1586280600000|2020-04-07 17:30:00|82.29|82.29|82.26|82.11|82.4|82.34|82.26|82.1|227452
1586280900000|2020-04-07 17:35:00|82.3|82.12|82.19|82.09|82.3|82.23|82.19|82.04|179115
1586281200000|2020-04-07 17:40:00|82.18|82.04|81.76|81.75|82.18|82.04|81.76|81.6|313373
1586281500000|2020-04-07 17:45:00|81.89|81.8|81.9|81.89|82|81.9|81.88|81.8|292496
1586281800000|2020-04-07 17:50:00|81.8|81.8|81.99|81.82|81.99|81.82|81.8|81.75|145529
1586282100000|2020-04-07 17:55:00|81.98|81.9|81.83|81.82|82|81.9|81.83|81.82|375679
1586282400000|2020-04-07 18:00:00|81.79|81.8|81.79|81.57|81.79|81.8|81.54|81.5|176769
1586282700000|2020-04-07 18:05:00|81.91|81.8|80.99|80.82|81.91|81.8|80.85|80.73|580295
1586283000000|2020-04-07 18:10:00|80.84|80.83|80.97|80.78|80.99|80.98|80.84|80.76|208939
1586283300000|2020-04-07 18:15:00|80.95|80.96|80.55|80.5|80.95|80.96|80.54|80.5|376205
1586283600000|2020-04-07 18:20:00|80.54|80.45|80.27|80.1|80.55|80.45|80.11|80.1|443041
1586283900000|2020-04-07 18:25:00|80.28|80.14|80.25|80.15|80.5|80.4|80.25|80.1|174206
1586284200000|2020-04-07 18:30:00|80.35|80.19|80.2|80.15|80.35|80.29|80.18|80.1|127343
1586284500000|2020-04-07 18:35:00|80.19|80.16|80.19|80.15|80.2|80.19|80.14|80.1|265604
1586284800000|2020-04-07 18:40:00|80.18|80.16|80.01|80|80.19|80.17|80.01|80|256162
1586285100000|2020-04-07 18:45:00|80.02|80.01|80.08|80.01|80.16|80.1|80.02|80|196376
1586285400000|2020-04-07 18:50:00|80.05|80.05|80.1|80.09|80.13|80.09|80.04|80|184871
1586285700000|2020-04-07 18:55:00|80.09|80.06|80.03|80.01|80.1|80.06|80.02|80|222790
1586286000000|2020-04-07 19:00:00|80.04|80|80.29|80.13|80.5|80.49|80.03|80|241586
1586286300000|2020-04-07 19:05:00|80.28|80.14|80.24|80.21|80.29|80.25|80.24|80.13|172308
1586286600000|2020-04-07 19:10:00|80.25|80.22|80.76|80.68|80.76|80.68|80.25|80.2|225309
1586286900000|2020-04-07 19:15:00|80.75|80.64|80.15|80.1|80.78|80.75|80.15|80.1|349459
1586287200000|2020-04-07 19:20:00|80.14|80.09|80.11|80.04|80.14|80.13|80.09|80|188698
1586287500000|2020-04-07 19:25:00|80.12|80.07|80.02|80|80.13|80.1|80.01|80|508902
1586287800000|2020-04-07 19:30:00|80.01|79.99|79.8|79.79|80.01|80|79.53|79.5|622893
1586288100000|2020-04-07 19:35:00|79.7|79.67|80.39|80.36|80.4|80.36|79.55|79.4|484907
1586288400000|2020-04-07 19:40:00|80.38|80.34|80.01|80|80.39|80.34|79.97|79.8|342486
1586288700000|2020-04-07 19:45:00|80|79.97|80.33|80.28|80.36|80.29|79.99|79.91|210332
1586289000000|2020-04-07 19:50:00|80.34|80.3|80.5|80.37|80.5|80.37|80.19|80.01|326164
1586289300000|2020-04-07 19:55:00|80.49|80.15|80.65|80.64|80.77|80.76|80.4|80.15|283925
1586352600000|2020-04-08 13:30:00|81.5|81.49|81.95|81.5|82.4|82.07|81.5|81.45|681580
1586352900000|2020-04-08 13:35:00|81.94|81.51|80.55|80.5|82|81.72|80.55|80.5|345618
1586353200000|2020-04-08 13:40:00|80.88|80.6|80.29|80.2|80.88|80.6|80.24|80.04|372994
1586353500000|2020-04-08 13:45:00|80.31|80.24|80.69|80.67|80.99|80.94|80.31|80.24|402351
1586353800000|2020-04-08 13:50:00|80.68|80.6|80.36|80.11|80.68|80.6|80.2|80|577777
1586354100000|2020-04-08 13:55:00|80.35|80.17|80.19|80|80.35|80.2|80.09|80|254589
1586354400000|2020-04-08 14:00:00|80.18|80.01|80.02|80.01|80.18|80.13|80.02|80|386152
1586354700000|2020-04-08 14:05:00|80.01|80|80.37|80.3|80.4|80.3|80.01|80|523193
1586355000000|2020-04-08 14:10:00|80.38|80.34|80.4|80.38|80.4|80.39|80.19|80.05|319466
1586355300000|2020-04-08 14:15:00|80.43|80.39|81.5|81.35|81.5|81.35|80.43|80.38|506443
1586355600000|2020-04-08 14:20:00|81.59|81.36|81.3|81.21|82|81.99|81.19|81.07|971863
1586355900000|2020-04-08 14:25:00|81.29|81.2|81.39|81.23|81.48|81.4|81.19|80.9|481313
1586356200000|2020-04-08 14:30:00|81.38|81.3|81.7|81.65|81.94|81.86|81.38|81.3|498839
1586356500000|2020-04-08 14:35:00|81.72|81.69|81.82|81.37|81.86|81.85|81.48|81.12|628323
1586356800000|2020-04-08 14:40:00|81.83|81.38|81.46|81.4|81.83|81.4|81.27|81.21|185351
1586357100000|2020-04-08 14:45:00|81.47|81.45|81.48|81.41|81.5|81.46|81.46|81.3|119247
1586357400000|2020-04-08 14:50:00|81.41|81.4|81.68|81.5|81.7|81.51|81.41|81.4|283487
1586357700000|2020-04-08 14:55:00|81.67|81.49|82.3|82.01|82.3|82.25|81.65|81.42|785450
1586358000000|2020-04-08 15:00:00|82.32|82.02|82.75|82.61|82.75|82.61|82.04|82|761256
1586358300000|2020-04-08 15:05:00|82.8|82.75|82.49|82.12|82.98|82.78|82.11|82.05|724944
1586358600000|2020-04-08 15:10:00|82.48|82.13|82.94|82.71|83|82.99|82.47|82.12|620373
1586358900000|2020-04-08 15:15:00|82.95|82.72|82.98|82.97|82.99|82.98|82.9|82.71|200261
1586359200000|2020-04-08 15:20:00|82.99|82.98|82.98|82.92|83|82.99|82.98|82.84|295591
1586359500000|2020-04-08 15:25:00|82.92|82.9|83.99|83.83|84|83.94|82.92|82.9|1560553
1586359800000|2020-04-08 15:30:00|84|83.84|84.07|84.06|84.1|84.06|83.95|83.84|1137812
1586360100000|2020-04-08 15:35:00|84.06|84.01|83.38|83.01|84.07|84.01|83.31|83.01|796739
1586360400000|2020-04-08 15:40:00|83.4|83.04|83.85|83.81|83.86|83.81|83.4|83.01|483971
1586360700000|2020-04-08 15:45:00|83.86|83.91|84.9|84.87|85|84.99|83.86|83.91|695993
1586361000000|2020-04-08 15:50:00|84.8|84.56|84.22|84.1|85|84.85|84.12|84|505929
1586361300000|2020-04-08 15:55:00|84.25|84.2|84.91|84.58|84.91|84.77|84.25|84.2|583407
1586361600000|2020-04-08 16:00:00|84.75|84.57|84.67|84.65|84.91|84.87|84.13|84.1|582791
1586361900000|2020-04-08 16:05:00|84.65|84.64|84.3|84.27|84.67|84.65|84.29|84.23|297210
1586362200000|2020-04-08 16:10:00|84.31|84.3|84.3|84.25|84.38|84.37|84.3|84.23|235436
1586362500000|2020-04-08 16:15:00|84.31|84.28|84.78|84.73|84.79|84.73|84.31|84.25|509695
1586362800000|2020-04-08 16:20:00|84.79|84.78|84.75|84.66|84.9|84.8|84.7|84.65|326681
1586363100000|2020-04-08 16:25:00|84.74|84.53|84.31|84.25|84.74|84.53|84.31|84|704368
1586363400000|2020-04-08 16:30:00|84.26|84.26|84.12|84.06|84.37|84.3|84.12|84|407705
1586363700000|2020-04-08 16:35:00|84.3|84.08|84.81|84.59|84.81|84.59|84.12|84.08|381890
1586364000000|2020-04-08 16:40:00|84.8|84.58|84.86|84.84|84.88|84.87|84.8|84.58|142225
1586364300000|2020-04-08 16:45:00|84.83|84.85|84.77|84.75|84.87|84.85|84.77|84.75|203982
1586364600000|2020-04-08 16:50:00|84.78|84.76|84.56|84.51|84.78|84.77|84.54|84.51|425862
1586364900000|2020-04-08 16:55:00|84.55|84.53|84.3|84.27|84.55|84.53|84.21|84.06|360319
1586365200000|2020-04-08 17:00:00|84.11|84.19|84.1|84.08|84.3|84.24|84.1|84.08|191664
1586365500000|2020-04-08 17:05:00|84.08|84.09|83.74|83.64|84.08|84.09|83.52|83.5|563981
1586365800000|2020-04-08 17:10:00|83.69|83.66|83.69|83.65|83.69|83.66|83.68|83.6|196262
1586366100000|2020-04-08 17:15:00|83.7|83.68|84.5|84.4|84.61|84.57|83.69|83.68|630947
1586366400000|2020-04-08 17:20:00|84.49|84.28|84.03|84.02|84.5|84.28|84.03|84|181059
1586366700000|2020-04-08 17:25:00|84.02|84.01|84.02|84.01|84.03|84.02|84.01|84|187622
1586367000000|2020-04-08 17:30:00|84.03|84.02|83.52|83.48|84.03|84.02|83.52|83.48|417165
1586367300000|2020-04-08 17:35:00|83.5|83.44|83.55|83.33|83.56|83.44|83.16|83.06|232665
1586367600000|2020-04-08 17:40:00|83.54|83.5|83.34|83.2|83.54|83.51|83.34|83.2|87994
1586367900000|2020-04-08 17:45:00|83.46|83.21|83.6|83.47|83.6|83.47|83.35|83.21|67069
1586368200000|2020-04-08 17:50:00|83.64|83.54|83.69|83.62|83.88|83.62|83.64|83.47|115116
1586368500000|2020-04-08 17:55:00|83.65|83.61|83.4|83.33|83.65|83.62|83.4|83.3|84633
1586368800000|2020-04-08 18:00:00|83.32|83.3|83.5|83.4|83.5|83.49|83.32|83.3|83325
1586369100000|2020-04-08 18:05:00|83.49|83.41|83.77|83.69|83.77|83.69|83.47|83.4|193705
1586369400000|2020-04-08 18:10:00|83.76|83.7|83.68|83.51|83.9|83.7|83.68|83.5|200923
1586369700000|2020-04-08 18:15:00|83.69|83.52|83.87|83.8|84|83.8|83.6|83.52|283978
1586370000000|2020-04-08 18:20:00|83.99|83.89|84.41|84.4|84.5|84.4|83.89|83.89|356884
1586370300000|2020-04-08 18:25:00|84.42|84.41|84.69|84.58|84.69|84.58|84.42|84.4|250939
1586370600000|2020-04-08 18:30:00|84.7|84.6|84.65|84.43|84.75|84.74|84.65|84.34|266899
1586370900000|2020-04-08 18:35:00|84.62|84.55|84.6|84.5|84.62|84.6|84.5|84.02|224198
1586371200000|2020-04-08 18:40:00|84.65|84.57|85|84.99|85|84.99|84.65|84.57|715082
1586371500000|2020-04-08 18:45:00|85.01|85|85.36|85.24|85.5|85.49|85|84.99|884364
1586371800000|2020-04-08 18:50:00|85.35|85.25|85.45|85.22|85.45|85.35|85.26|85.02|178740
1586372100000|2020-04-08 18:55:00|85.3|85.24|86.42|86.33|86.5|86.33|85.11|85|797400
1586372400000|2020-04-08 19:00:00|86.5|86.26|86.4|86.37|86.5|86.48|86.39|86.18|399523
1586372700000|2020-04-08 19:05:00|86.48|86.35|86.6|86.54|86.6|86.54|86.3|86.17|329124
1586373000000|2020-04-08 19:10:00|86.59|86.57|85.99|85.65|86.6|86.59|85.99|85.56|503385
1586373300000|2020-04-08 19:15:00|86|85.66|85.9|85.88|86|85.99|85.84|85.5|357256
1586373600000|2020-04-08 19:20:00|85.91|85.5|85.73|85.71|85.91|85.88|85.73|85.45|393583
1586373900000|2020-04-08 19:25:00|85.79|85.86|85.95|85.93|86|85.94|85.79|85.71|295076
1586374200000|2020-04-08 19:30:00|85.96|85.94|85.93|85.86|86|85.98|85.93|85.8|271428
1586374500000|2020-04-08 19:35:00|85.86|85.85|85.3|85.13|85.86|85.86|85.3|85.01|294807
1586374800000|2020-04-08 19:40:00|85.1|85.17|84.51|84.5|85.1|85.23|84.51|84.17|444159
1586375100000|2020-04-08 19:45:00|84.5|84.21|84.71|84.68|85.01|85|84.5|84.21|394580
1586375400000|2020-04-08 19:50:00|84.69|84.69|84.55|84.54|84.73|84.69|84.54|84.51|213542
1586375700000|2020-04-08 19:55:00|84.54|84.55|85.28|85.27|85.48|85.28|84.52|84.4|485629
1586439000000|2020-04-09 13:30:00|88.4|87.32|88.5|88.14|89.03|88.72|87|86|1972643
1586439300000|2020-04-09 13:35:00|88.49|88.18|88.6|88.5|89|88.93|88.18|88.03|732622
1586439600000|2020-04-09 13:40:00|88.59|88.51|89.7|89.22|89.7|89.51|88.59|88.5|682432
1586439900000|2020-04-09 13:45:00|89.73|89.23|90.96|90.79|91|91|89.73|89.23|1133801
1586440200000|2020-04-09 13:50:00|90.9|90.8|89.89|89.77|90.95|90.9|89.39|89.24|1100521
1586440500000|2020-04-09 13:55:00|89.9|89.78|90.84|90.8|91|90.99|89.6|89.52|1024781
1586440800000|2020-04-09 14:00:00|90.86|90.81|92.93|92.42|92.96|92.67|90.84|90.8|1449916
1586441100000|2020-04-09 14:05:00|92.92|92.5|91.26|91.04|92.92|92.5|91.1|91.01|1093021
1586441400000|2020-04-09 14:10:00|91.2|91.15|92.84|92.82|92.84|92.82|91.07|91.03|815995
1586441700000|2020-04-09 14:15:00|92.83|92.81|91.01|91|92.86|92.84|91.01|91|1221437
1586442000000|2020-04-09 14:20:00|91.4|91.24|88.3|88.1|91.4|91.39|88.3|88|1209886
1586442300000|2020-04-09 14:25:00|88.36|88.14|90.47|90.16|90.5|90.16|88.36|88.1|1026257
1586442600000|2020-04-09 14:30:00|90.37|90.27|91|90.99|91|90.99|90.33|90.16|391011
1586442900000|2020-04-09 14:35:00|91.01|91|90.89|90.83|91.71|91.69|90.89|90.77|439526
1586443200000|2020-04-09 14:40:00|90.86|90.84|90.82|90.77|90.94|90.84|90.04|90|422257
1586443500000|2020-04-09 14:45:00|90.79|90.76|90.8|90.75|91|90.87|90.71|90.7|214429
1586443800000|2020-04-09 14:50:00|90.77|90.71|90.39|90.19|90.81|90.71|90.19|90.06|377895
1586444100000|2020-04-09 14:55:00|90.5|90.14|90.52|90.51|90.72|90.53|90.5|90.01|217340
1586444400000|2020-04-09 15:00:00|90.51|90.5|89.1|89|90.51|90.5|89.1|89|509817
1586444700000|2020-04-09 15:05:00|89.2|89.01|89.8|89.79|89.95|89.8|89.2|89|331434
1586445000000|2020-04-09 15:10:00|89.79|89.75|89.13|89.01|89.8|89.75|89.13|89.01|283866
1586445300000|2020-04-09 15:15:00|89.02|89.02|89.41|89.2|89.52|89.3|89.02|89.01|193070
1586445600000|2020-04-09 15:20:00|89.4|89.05|89.14|89|89.4|89.38|89.14|89|292833
1586445900000|2020-04-09 15:25:00|89.25|89.14|89.19|89.01|89.25|89.16|89|88.7|129486
1586446200000|2020-04-09 15:30:00|89.1|89|88.95|88.85|89.19|89.13|88.95|88.8|192848
1586446500000|2020-04-09 15:35:00|89|88.86|89.6|89.58|89.95|89.75|88.89|88.86|250766
1586446800000|2020-04-09 15:40:00|89.62|89.59|89.8|89.71|89.89|89.71|89.6|89.58|222176
1586447100000|2020-04-09 15:45:00|89.7|89.7|90.67|90.44|90.8|90.6|89.62|89.59|463899
1586447400000|2020-04-09 15:50:00|90.62|90.34|90.46|90.22|90.62|90.41|90.25|90.2|157939
1586447700000|2020-04-09 15:55:00|90.3|90.23|90.85|90.72|91|90.99|90.3|90.23|563674
1586448000000|2020-04-09 16:00:00|90.7|90.71|91|90.84|91|90.84|90.55|90.52|339605
1586448300000|2020-04-09 16:05:00|90.99|90.92|90.8|90.73|90.99|90.99|90.8|90.71|443396
1586448600000|2020-04-09 16:10:00|90.87|90.8|90.78|90.73|91|90.99|90.77|90.73|486216
1586448900000|2020-04-09 16:15:00|90.7|90.72|90.94|90.9|90.97|90.93|90.7|90.5|188679
1586449200000|2020-04-09 16:20:00|90.95|90.91|90.95|90.93|91|90.93|90.91|90.73|162864
1586449500000|2020-04-09 16:25:00|90.99|90.94|90.8|90.29|91|90.97|90.5|90.25|302959
1586449800000|2020-04-09 16:30:00|90.79|90.3|90.84|90.79|90.84|90.79|90.65|90.3|113438
1586450100000|2020-04-09 16:35:00|90.85|90.77|90.91|90.85|90.96|90.86|90.6|90.52|86006
1586450400000|2020-04-09 16:40:00|90.89|90.78|90.88|90.52|90.89|90.9|90.88|90.52|143260
1586450700000|2020-04-09 16:45:00|90.87|90.51|90.05|90.03|90.87|90.52|90.02|90|317057
1586451000000|2020-04-09 16:50:00|90.19|90.05|90.24|90.23|90.3|90.23|90.19|90.05|128645
1586451300000|2020-04-09 16:55:00|90.3|90.22|90.3|90.01|90.5|90.26|90.26|90|145315
1586451600000|2020-04-09 17:00:00|90.02|90|90.41|90.2|90.41|90.2|90.02|90|108550
1586451900000|2020-04-09 17:05:00|90.45|90.14|90.4|90.25|90.52|90.25|90.4|90.1|120124
1586452200000|2020-04-09 17:10:00|90.3|90.22|90.3|90.22|90.3|90.27|90.2|90.03|203474
1586452500000|2020-04-09 17:15:00|90.4|90.21|90.18|90|90.4|90.22|90.01|90|294561
1586452800000|2020-04-09 17:20:00|90.19|90.01|90.05|89.9|90.23|90.18|90.01|89.9|342433
1586453100000|2020-04-09 17:25:00|90.08|90|89.98|89.67|90.08|90|89.58|89.5|178836
1586453400000|2020-04-09 17:30:00|89.99|89.78|89.92|89.7|89.99|89.91|89.87|89.67|228311
1586453700000|2020-04-09 17:35:00|89.91|89.75|89.01|89|89.91|89.8|89.01|89|267303
1586454000000|2020-04-09 17:40:00|89|88.99|88.83|88.81|89.01|89|88.82|88.8|204015
1586454300000|2020-04-09 17:45:00|88.9|88.8|89.29|89.22|89.29|89.23|88.9|88.8|92504
1586454600000|2020-04-09 17:50:00|89.3|89.26|89|88.9|89.32|89.29|89|88.9|185075
1586454900000|2020-04-09 17:55:00|88.99|88.92|89.1|89.08|89.27|89.1|88.88|88.82|151361
1586455200000|2020-04-09 18:00:00|88.94|89.06|88.76|88.7|88.94|89.06|88.76|88.65|161081
1586455500000|2020-04-09 18:05:00|88.75|88.65|88.05|88|88.75|88.71|88.01|88|462759
1586455800000|2020-04-09 18:10:00|88.21|88.01|88.03|88.01|88.52|88.02|88.02|88|110059
1586456100000|2020-04-09 18:15:00|88.4|88|88.36|88.02|88.4|88.36|88.36|88|132962
1586456400000|2020-04-09 18:20:00|88.35|88.35|87.5|87.39|88.35|88.35|87.39|87.05|211905
1586456700000|2020-04-09 18:25:00|87.49|87.3|87.43|87.01|87.5|87.4|87.21|87|184588
1586457000000|2020-04-09 18:30:00|87.29|87.07|87.25|87.2|87.29|87.2|87.2|87.01|102135
1586457300000|2020-04-09 18:35:00|87.23|87.18|87.16|87.15|87.23|87.18|87.05|87|175507
1586457600000|2020-04-09 18:40:00|87.18|87.16|87.13|87.04|87.18|87.16|87.13|87.04|117443
1586457900000|2020-04-09 18:45:00|87.12|87.05|87.01|87|87.16|87.1|87.01|87|272642
1586458200000|2020-04-09 18:50:00|87|86.99|86.74|86.5|87|86.99|86.74|86.5|159735
1586458500000|2020-04-09 18:55:00|86.73|86.51|86.59|86.5|86.73|86.6|86.51|86.5|173093
1586458800000|2020-04-09 19:00:00|86.58|86.53|86.94|86.69|86.97|86.69|86.51|86.5|241608
1586459100000|2020-04-09 19:05:00|86.93|86.7|87.97|87.5|87.98|87.5|86.93|86.7|198051
1586459400000|2020-04-09 19:10:00|87.96|87.51|87.64|87.37|87.97|87.95|87.34|87.33|148717
1586459700000|2020-04-09 19:15:00|87.65|87.38|87.69|87.64|88|87.88|87.51|87.38|133124
1586460000000|2020-04-09 19:20:00|87.65|87.62|87.5|87.33|87.65|87.63|87.33|87|177037
1586460300000|2020-04-09 19:25:00|87.55|87.34|87.57|87.55|87.73|87.57|87.55|87.34|195164
1586460600000|2020-04-09 19:30:00|87.56|87.56|87.41|87.28|87.77|87.58|87.41|87|263335
1586460900000|2020-04-09 19:35:00|87.4|87.24|87.32|87.3|87.4|87.3|87.32|87.03|212235
1586461200000|2020-04-09 19:40:00|87.33|87.31|87.36|87.35|87.36|87.35|87.32|87.31|148320
1586461500000|2020-04-09 19:45:00|87.35|87.34|87.5|87.48|87.76|87.49|87.34|87.33|179894
1586461800000|2020-04-09 19:50:00|87.49|87.49|87.77|87.51|87.77|87.51|87.45|87.35|130265
1586462100000|2020-04-09 19:55:00|87.67|87.54|87.62|87.6|87.77|87.72|87.61|87.54|241935
1586784600000|2020-04-13 13:30:00|79.4|79.1|78.01|78|82|81.9|78.01|78|4559380
1586784900000|2020-04-13 13:35:00|77.96|77.95|77.99|77|78.49|78.28|75.01|75|2860661
1586785200000|2020-04-13 13:40:00|77.06|77.5|76.14|76.06|77.99|77.88|76.01|76|1444082
1586785500000|2020-04-13 13:45:00|76.13|76.14|75.89|75.8|76.47|76.4|75.41|75.31|1295769
1586785800000|2020-04-13 13:50:00|75.9|75.89|76.84|76.62|76.84|76.62|75.52|75.51|1354230
1586786100000|2020-04-13 13:55:00|76.75|76.61|78.25|78|78.5|78.23|76.52|76.51|1449357
1586786400000|2020-04-13 14:00:00|78.26|78.01|79.92|79.42|79.99|79.98|78.26|78.01|945521
1586786700000|2020-04-13 14:05:00|79.93|79.69|77.49|77.04|79.94|79.79|77.01|77|1269365
1586787000000|2020-04-13 14:10:00|77.05|77.05|77.51|77.5|78.37|77.99|77.05|77.04|623580
1586787300000|2020-04-13 14:15:00|77.89|77.79|77.11|77.08|78|77.9|77.05|77.04|521266
1586787600000|2020-04-13 14:20:00|77.09|77.07|77.19|77.11|77.33|77.3|77.01|77|665968
1586787900000|2020-04-13 14:25:00|77.18|77.12|76.29|76|77.4|77.32|76.01|76|1673755
1586788200000|2020-04-13 14:30:00|76.01|76.01|76.72|76.6|76.8|76.6|76.01|76|951082
1586788500000|2020-04-13 14:35:00|76.71|76.7|75.62|75.57|76.89|76.85|75.5|75.49|1168760
1586788800000|2020-04-13 14:40:00|75.61|75.6|75.28|75.25|75.65|75.64|75.28|75.15|1044336
1586789100000|2020-04-13 14:45:00|75.27|75.26|75.42|75.41|76|75.82|75.23|75.22|867923
1586789400000|2020-04-13 14:50:00|75.41|75.4|75.11|75.01|75.41|75.4|75.01|75|1249527
1586789700000|2020-04-13 14:55:00|75.1|75|75.43|75.42|75.49|75.43|75.02|75|719660
1586790000000|2020-04-13 15:00:00|75.45|75.43|75.44|75.43|76|75.9|75.41|75.4|619136
1586790300000|2020-04-13 15:05:00|75.45|75.44|75.01|75|75.51|75.5|75.01|75|504662
1586790600000|2020-04-13 15:10:00|75.02|75.01|75.14|75.11|75.41|75.3|75.02|75.01|769578
1586790900000|2020-04-13 15:15:00|75.12|75.12|75.15|75.14|75.41|75.4|75.11|75.1|565870
1586791200000|2020-04-13 15:20:00|75.14|75.13|75.4|75.35|75.41|75.38|75.01|75|591353
1586791500000|2020-04-13 15:25:00|75.36|75.31|75.32|75.31|75.5|75.4|75.16|75.15|329490
1586791800000|2020-04-13 15:30:00|75.33|75.32|75.01|75|75.46|75.39|75.01|75|964527
1586792100000|2020-04-13 15:35:00|75.02|75.01|75.13|75.08|75.16|75.13|75.02|75|427357
1586792400000|2020-04-13 15:40:00|75.09|75.07|75.08|75.02|75.13|75.1|75.01|75|745831
1586792700000|2020-04-13 15:45:00|75.09|75.03|75.06|75.04|75.13|75.11|75.01|75|467114
1586793000000|2020-04-13 15:50:00|75.08|75.05|75.4|75.25|75.49|75.25|75.06|75.05|349032
1586793300000|2020-04-13 15:55:00|75.26|75.26|75.11|75.1|75.5|75.3|75.11|75.1|554522
1586793600000|2020-04-13 16:00:00|75.1|75.09|75.07|75.06|75.12|75.11|75.06|75.01|463196
1586793900000|2020-04-13 16:05:00|75.06|75.05|75.06|75.04|75.13|75.11|75.03|75.01|546944
1586794200000|2020-04-13 16:10:00|75.05|75.03|75.05|75.04|75.1|75.08|75.03|75.02|458161
1586794500000|2020-04-13 16:15:00|75.04|75.03|75.49|75.4|75.5|75.44|75.04|75.03|652380
1586794800000|2020-04-13 16:20:00|75.48|75.38|75.39|75.38|75.5|75.43|75.37|75.36|300029
1586795100000|2020-04-13 16:25:00|75.4|75.37|75.23|75.2|75.42|75.4|75.06|75.05|566009
1586795400000|2020-04-13 16:30:00|75.22|75.1|75.01|75|75.23|75.1|75.01|75|796324
1586795700000|2020-04-13 16:35:00|75.02|75.01|75.04|75.03|75.26|75.22|75.02|75|475996
1586796000000|2020-04-13 16:40:00|75.05|75.04|75.18|75.12|75.19|75.18|75.05|75.04|315958
1586796300000|2020-04-13 16:45:00|75.19|75.17|75.01|75|75.19|75.17|75.01|75|494756
1586796600000|2020-04-13 16:50:00|||||||||1169611
1586796900000|2020-04-13 16:55:00|75||75.01||75.01||75||557122
1586797200000|2020-04-13 17:00:00|75|74.99|74.79|74.75|75.01|74.99|74.54|74.53|614257
1586797500000|2020-04-13 17:05:00|74.8|74.77|74.52|74.51|74.95|74.91|74.46|74.34|658998
1586797800000|2020-04-13 17:10:00|74.6|74.52|74.6|74.55|74.86|74.7|74.54|74.52|221419
1586798100000|2020-04-13 17:15:00|74.63|74.59|74.8|74.65|74.88|74.81|74.52|74.5|279776
1586798400000|2020-04-13 17:20:00|74.81|74.57|74.81|74.58|74.81|74.64|74.47|74.45|415196
1586798700000|2020-04-13 17:25:00|74.56|74.55|74.41|74.4|74.81|74.65|74.41|74.4|418895
1586799000000|2020-04-13 17:30:00|74.4|74.39|74.14|74.13|74.4|74.39|74.11|74.1|553280
1586799300000|2020-04-13 17:35:00|74.16|74.14|74.24|74.23|74.68|74.23|74.14|74.13|255827
1586799600000|2020-04-13 17:40:00|74.49|74.22|74.27|74.25|74.5|74.4|74.23|74.22|376734
1586799900000|2020-04-13 17:45:00|74.26|74.24|74.27|74.26|74.5|74.39|74.25|74.23|371125
1586800200000|2020-04-13 17:50:00|74.28|74.27|74.67|74.6|74.88|74.78|74.21|74.2|381710
1586800500000|2020-04-13 17:55:00|74.61|74.52|74.29|74.27|74.61|74.52|74.28|74.26|395026
1586800800000|2020-04-13 18:00:00|74.28|74.26|74.21|74.17|74.28|74.26|74.12|74.1|314897
1586801100000|2020-04-13 18:05:00|74.2|74.19|74.25|74.24|74.29|74.24|74.11|74.1|434005
1586801400000|2020-04-13 18:10:00|74.24|74.2|74.21|74.2|74.3|74.24|74.21|74.2|194770
1586801700000|2020-04-13 18:15:00|74.2|74.19|74.11|74.1|74.24|74.2|74.11|74.1|272394
1586802000000|2020-04-13 18:20:00|74.1|74.06|74.01|74|74.1|74.06|74.01|74|462239
1586802300000|2020-04-13 18:25:00|74.02|74.01|74.01|74|74.1|74.06|74.01|74|280706
1586802600000|2020-04-13 18:30:00|74.02|74.01|74.01|74|74.1|74.06|74.01|74|390096
1586802900000|2020-04-13 18:35:00|74.02|74.01|74.01|74|74.06|74.01|74.01|74|345153
1586803200000|2020-04-13 18:40:00|74.02|74.01|74.05|74.04|74.1|74.04|74.01|74|275093
1586803500000|2020-04-13 18:45:00|74.04|74.03|74.2|74.04|74.24|74.2|74.03|74.01|324209
1586803800000|2020-04-13 18:50:00|74.15|74.07|74.51|74.5|74.68|74.54|74.11|74.07|506154
1586804100000|2020-04-13 18:55:00|74.5|74.49|74.49|74.43|74.5|74.49|74.35|74.31|350493
1586804400000|2020-04-13 19:00:00|74.5|74.44|74.61|74.6|74.7|74.69|74.45|74.44|230264
1586804700000|2020-04-13 19:05:00|74.62|74.61|74.66|74.65|74.7|74.65|74.62|74.61|224858
1586805000000|2020-04-13 19:10:00|74.67|74.66|74.8|74.75|74.88|74.83|74.67|74.65|225864
1586805300000|2020-04-13 19:15:00|74.81|74.76|75.39|75.25|75.4|75.25|74.81|74.75|592969
1586805600000|2020-04-13 19:20:00|75.4|75.3|75.63|75.61|75.8|75.61|75.19|75.18|541071
1586805900000|2020-04-13 19:25:00|75.62|75.59|75.56|75.55|75.62|75.59|75.36|75.35|410743
1586806200000|2020-04-13 19:30:00|75.55|75.48|75.43|75.42|75.61|75.6|75.42|75.41|463488
1586806500000|2020-04-13 19:35:00|75.45|75.43|75.23|75.22|75.45|75.43|75.21|75.2|386772
1586806800000|2020-04-13 19:40:00|75.24|75.23|75.33|75.32|75.4|75.38|75.2|75.05|384529
1586807100000|2020-04-13 19:45:00|75.32|75.31|75.3|75.29|75.32|75.31|75.16|75.15|386659
1586807400000|2020-04-13 19:50:00|75.29|75.28|75.81|75.8|75.99|75.84|75.2|75.15|538138
1586807700000|2020-04-13 19:55:00|75.8|75.79|75.91|75.9|76|75.97|75.63|75.62|935166
1586871000000|2020-04-14 13:30:00|77.99|77.8|76.49|76.14|77.99|77.8|75.01|75|2715195
1586871300000|2020-04-14 13:35:00|76.5|76.15|76.17|76.08|76.5|76.39|75.59|75.55|1138976
1586871600000|2020-04-14 13:40:00|76.23|76.07|76.95|76.86|77|76.96|76.04|76.03|909812
1586871900000|2020-04-14 13:45:00|76.94|76.85|77|76.99|77|76.99|76.85|76.8|706591
1586872200000|2020-04-14 13:50:00|77.01|77|76.62|76.53|78|77.8|76.62|76.52|1563506
1586872500000|2020-04-14 13:55:00|76.57|76.52|76.93|76.82|76.93|76.82|76.18|76.06|809976
1586872800000|2020-04-14 14:00:00|76.94|76.81|76.51|76.5|77.4|77.31|76.51|76.5|632796
1586873100000|2020-04-14 14:05:00|76.72|76.51|76.36|76.34|76.72|76.51|76.26|76.25|423937
1586873400000|2020-04-14 14:10:00|76.37|76.36|76.27|76.26|76.37|76.36|76.25|76.24|389065
1586873700000|2020-04-14 14:15:00|76.3|76.27|76.25|76.24|76.32|76.31|76.21|76.1|466424
1586874000000|2020-04-14 14:20:00|76.24|76.23|75.21|75.2|76.24|76.23|75.21|75.2|716722
1586874300000|2020-04-14 14:25:00|75.2|75.19|75.28|75|75.49|75.44|75.03|75|875978
1586874600000|2020-04-14 14:30:00|75.26|75.25|75.34|75.33|75.38|75.34|75.01|75|616498
1586874900000|2020-04-14 14:35:00|75.37|75.37|75.1|75.07|75.4|75.37|75.1|75.07|350390
1586875200000|2020-04-14 14:40:00|75.08|75.06|75.43|75.36|75.44|75.36|75.01|75|784748
1586875500000|2020-04-14 14:45:00|75.42|75.37|75.74|75.54|75.74|75.59|75.39|75.34|566701
1586875800000|2020-04-14 14:50:00|75.82|75.55|75.73|75.72|76|75.95|75.7|75.55|382397
1586876100000|2020-04-14 14:55:00|75.74|75.73|75.01|75|75.75|75.74|75.01|75|432933
1586876400000|2020-04-14 15:00:00|75.02|75.01|75.09|75.07|75.2|75.17|75.02|75.01|404824
1586876700000|2020-04-14 15:05:00|75.08|75.06|75.01|75|75.08|75.06|75.01|75|496017
1586877000000|2020-04-14 15:10:00|75.02|75.01|75.01|75|75.04|75.03|75.01|75|598784
1586877300000|2020-04-14 15:15:00|||||||||448926
1586877600000|2020-04-14 15:20:00|||||||||214121
1586877900000|2020-04-14 15:25:00|75.02|75.01|75.04|75.03|75.05|75.04|75.01|75|323780
1586878200000|2020-04-14 15:30:00|75.05|75.04|75.4|75.27|75.4|75.27|75.05|75.04|417867
1586878500000|2020-04-14 15:35:00|75.28|75.23|75.07|75.05|75.28|75.23|75.04|75.02|281678
1586878800000|2020-04-14 15:40:00|75.05|75.04|75.06|75.05|75.21|75.16|75.01|75|221697
1586879100000|2020-04-14 15:45:00|75.07|75.06|75.06|75.05|75.08|75.06|75.06|75.05|128499
1586879400000|2020-04-14 15:50:00|75.07|75.06|75.16|75.13|75.37|75.36|75.07|75.06|296869
1586879700000|2020-04-14 15:55:00|75.14|75.12|75.06|75.05|75.14|75.12|75.06|75.05|195362
1586880000000|2020-04-14 16:00:00|75.07|75.06|75.3|75.25|75.3|75.25|75.05|75.04|156239
1586880300000|2020-04-14 16:05:00|75.26|75.26|75.3|75.29|75.36|75.35|75.26|75.26|140621
1586880600000|2020-04-14 16:10:00|75.29|75.28|75.2|75.19|75.29|75.28|75.18|75.17|160734
1586880900000|2020-04-14 16:15:00|75.19|75.18|75.26|75.25|75.28|75.26|75.19|75.18|139353
1586881200000|2020-04-14 16:20:00|75.25|75.24|75.13|75.12|75.25|75.24|75.13|75.12|132399
1586881500000|2020-04-14 16:25:00|75.12|75.11|75.05|75.04|75.12|75.11|75.01|75|288074
1586881800000|2020-04-14 16:30:00|75.06|75.05|75.07|75.06|75.08|75.06|75.06|75.04|171973
1586882100000|2020-04-14 16:35:00|75.06|75.05|75.14|75.13|75.17|75.15|75.02|75.01|322704
1586882400000|2020-04-14 16:40:00|75.13|75.12|75.02|75.01|75.13|75.12|75.02|75.01|203850
1586882700000|2020-04-14 16:45:00|75.01|75|75.01|75|75.01|75|75.01|75|186558
1586883000000|2020-04-14 16:50:00|75.02|75.01|75.14|75.11|75.14|75.11|75.02|75.01|264338
1586883300000|2020-04-14 16:55:00|75.12|75.12|75.42|75.38|75.42|75.38|75.12|75.12|280365
1586883600000|2020-04-14 17:00:00|75.39|75.36|75.11|75.1|75.39|75.36|75.11|75.09|363921
1586883900000|2020-04-14 17:05:00|75.1|75.09|75.05|75.04|75.1|75.09|75.05|75.04|180822
1586884200000|2020-04-14 17:10:00|75.04|75.03|75.01|75|75.04|75.03|75.01|75|193079
1586884500000|2020-04-14 17:15:00|||||||||202598
1586884800000|2020-04-14 17:20:00|75.02|75.01|75.1|75.09|75.1|75.09|75.02|75|194163
1586885100000|2020-04-14 17:25:00|75.13|75.1|75.16|75.15|75.19|75.16|75.13|75.1|218143
1586885400000|2020-04-14 17:30:00|75.15|75.14|75.07|75.06|75.15|75.14|75.07|75.06|175010
1586885700000|2020-04-14 17:35:00|75.06|75.05|75.01|75|75.06|75.05|75.01|75|190934
1586886000000|2020-04-14 17:40:00|75.02|75.01|75.07|75.06|75.1|75.09|75.02|75.01|342659
1586886300000|2020-04-14 17:45:00|75.06|75.05|75.04|75.03|75.06|75.05|75.04|75.03|269717
1586886600000|2020-04-14 17:50:00|75.03|75.02|75.4|75.23|75.4|75.23|75.02|75.01|285596
1586886900000|2020-04-14 17:55:00|75.24|75.24|75.1|75.05|75.4|75.3|75.1|75.04|257161
1586887200000|2020-04-14 18:00:00|75.06|75.03|75.09|75.08|75.12|75.08|75.02|75|369262
1586887500000|2020-04-14 18:05:00|75.12|75.09|75.35|75.34|75.38|75.34|75.09|75.09|234711
1586887800000|2020-04-14 18:10:00|75.34|75.33|75.11|75.1|75.35|75.34|75.11|75.1|173818
1586888100000|2020-04-14 18:15:00|75.1|75.09|75.12|75.11|75.2|75.12|75.09|75.08|273160
1586888400000|2020-04-14 18:20:00|75.13|75.12|75.26|75.25|75.34|75.25|75.13|75.12|195707
1586888700000|2020-04-14 18:25:00|75.25|75.2|75.11|75.1|75.25|75.2|75.11|75.1|136266
1586889000000|2020-04-14 18:30:00|75.12|75.11|75.09|75.08|75.25|75.15|75.09|75.08|217897
1586889300000|2020-04-14 18:35:00|75.08|75.06|75.01|75|75.08|75.06|75.01|75|327455
1586889600000|2020-04-14 18:40:00|||||||||135128
1586889900000|2020-04-14 18:45:00|||||||||174483
1586890200000|2020-04-14 18:50:00|||||||||163461
1586890500000|2020-04-14 18:55:00|75.02|75.01|75.01|75|75.04|75.03|75.01|75|253250
1586890800000|2020-04-14 19:00:00|||||||||226507
1586891100000|2020-04-14 19:05:00|||||||||218153
1586891400000|2020-04-14 19:10:00|75|74.99|74.11|74.09|75|74.99|74.01|74|1071154
1586891700000|2020-04-14 19:15:00|74.16|74.1|74.12|74.11|74.75|74.5|74.12|74.1|578967
1586892000000|2020-04-14 19:20:00|74.11|74.1|74.12|74.11|74.5|74.41|74.1|74.09|494398
1586892300000|2020-04-14 19:25:00|74.13|74.12|74.21|74.2|74.22|74.2|74.13|74.12|178230
1586892600000|2020-04-14 19:30:00|74.2|74.13|74.18|74.17|74.21|74.19|74.17|74.13|370936
1586892900000|2020-04-14 19:35:00|74.19|74.18|74.17|74.16|74.2|74.19|74.17|74.16|287071
1586893200000|2020-04-14 19:40:00|74.16|74.15|74.21|74.2|74.21|74.2|74.13|74.12|301171
1586893500000|2020-04-14 19:45:00|74.22|74.21|74.83|74.67|74.85|74.82|74.22|74.21|396432
1586893800000|2020-04-14 19:50:00|74.81|74.8|74.65|74.64|74.83|74.81|74.64|74.63|349542
1586894100000|2020-04-14 19:55:00|74.64|74.63|74.91|74.9|75|74.98|74.61|74.6|742388
1586957400000|2020-04-15 13:30:00|74|73.6|71.6|71.43|74.03|74|71.51|71.4|1811220
1586957700000|2020-04-15 13:35:00|71.59|71.46|70.2|70.15|71.59|71.47|70.06|70|2282268
1586958000000|2020-04-15 13:40:00|70.19|70.1|70.04|70.01|70.36|70.25|70.01|70|1336389
1586958300000|2020-04-15 13:45:00|70.01|70|71.08|70.92|71.08|70.92|70.01|70|788646
1586958600000|2020-04-15 13:50:00|71.09|70.95|71.29|71.04|71.34|71.26|70.7|70.58|720249
1586958900000|2020-04-15 13:55:00|71.28|71.03|71.66|71.49|71.69|71.57|70.95|70.75|498658
1586959200000|2020-04-15 14:00:00|71.67|71.5|71.19|71.16|71.96|71.75|71.19|71.05|378184
1586959500000|2020-04-15 14:05:00|71.2|71.18|71.32|71.31|71.45|71.44|71.2|71.18|359598
1586959800000|2020-04-15 14:10:00|71.31|71.3|71.71|71.7|71.71|71.7|71.24|71.2|314132
1586960100000|2020-04-15 14:15:00|71.72|71.67|71.27|71.05|71.75|71.7|71.27|71.05|440935
1586960400000|2020-04-15 14:20:00|71.21|71.04|71.03|71.02|71.21|71.07|71.01|71|313915
1586960700000|2020-04-15 14:25:00|71.04|71.03|71.02|71.01|71.05|71.04|71.01|71|240802
1586961000000|2020-04-15 14:30:00|71.03|71.02|71.11|71.06|71.32|71.25|71.01|71|529465
1586961300000|2020-04-15 14:35:00|71.16|71.09|71.22|71.21|71.5|71.48|71.16|71.09|405424
1586961600000|2020-04-15 14:40:00|71.23|71.22|71.29|71.23|71.35|71.34|71.17|71|351870
1586961900000|2020-04-15 14:45:00|71.27|71.26|71.14|71.12|71.27|71.27|71.13|71|156873
1586962200000|2020-04-15 14:50:00|71.15|71.13|71.24|71.23|71.32|71.31|71.15|71.13|317618
1586962500000|2020-04-15 14:55:00|71.23|71.22|71.23|71.22|71.23|71.22|71.23|71.22|200386
1586962800000|2020-04-15 15:00:00|71.24|71.23|71.1|71.04|71.24|71.24|71.1|71|239945
1586963100000|2020-04-15 15:05:00|71.05|71.03|71.01|71|71.05|71.03|71.01|71|367737
1586963400000|2020-04-15 15:10:00|71|70.99|70.85|70.61|71|70.99|70.85|70.59|406659
1586963700000|2020-04-15 15:15:00|70.8|70.8|70.66|70.64|70.8|70.8|70.65|70.6|265721
1586964000000|2020-04-15 15:20:00|70.7|70.65|70.6|70.52|70.7|70.66|70.51|70.46|180190
1586964300000|2020-04-15 15:25:00|70.64|70.53|70.74|70.68|70.87|70.78|70.64|70.53|304685
1586964600000|2020-04-15 15:30:00|70.79|70.7|70.78|70.77|70.84|70.82|70.78|70.7|252403
1586964900000|2020-04-15 15:35:00|70.77|70.76|70.91|70.88|71|70.91|70.66|70.64|226903
1586965200000|2020-04-15 15:40:00|70.9|70.84|70.84|70.83|70.91|70.86|70.84|70.76|108872
1586965500000|2020-04-15 15:45:00|70.83|70.82|70.69|70.68|70.84|70.82|70.68|70.67|77319
1586965800000|2020-04-15 15:50:00|70.68|70.67|70.61|70.6|70.68|70.67|70.61|70.6|108171
1586966100000|2020-04-15 15:55:00|70.6|70.59|70.26|70.25|70.6|70.59|70.26|70.25|141404
1586966400000|2020-04-15 16:00:00|70.25|70.24|70.26|70.25|70.28|70.27|70.24|70.2|379312
1586966700000|2020-04-15 16:05:00|70.25|70.24|70.16|70.15|70.25|70.24|70.1|70.09|397221
1586967000000|2020-04-15 16:10:00|70.15|70.14|70.11|70.1|70.15|70.14|70.1|70.09|192965
1586967300000|2020-04-15 16:15:00|70.12|70.11|70.46|70.39|70.46|70.42|70.12|70.11|312393
1586967600000|2020-04-15 16:20:00|70.45|70.4|70.11|70.1|70.46|70.44|70.11|70.1|280469
1586967900000|2020-04-15 16:25:00|70.1|70.08|70.08|70.07|70.1|70.08|70.03|70|1206882
1586968200000|2020-04-15 16:30:00|70.09|70.08|70.22|70.21|70.25|70.22|70.09|70.08|201285
1586968500000|2020-04-15 16:35:00|70.21|70.2|70.03|70.02|70.21|70.2|70.03|70.02|245499
1586968800000|2020-04-15 16:40:00|70.04|70.03|70.04|70.03|70.06|70.05|70.03|70.03|169982
1586969100000|2020-04-15 16:45:00|70.03|70.02|70.02|70.01|70.03|70.02|70.02|70.01|273509
1586969400000|2020-04-15 16:50:00|70.01|70|70.01|70|70.02|70.01|70.01|70|471580
1586969700000|2020-04-15 16:55:00|70.02|70.01|70.33|70.26|70.43|70.41|70.02|70.01|538226
1586970000000|2020-04-15 17:00:00|70.25|70.25|69.92|69.87|70.25|70.25|69.6|69.52|937815
1586970300000|2020-04-15 17:05:00|69.91|69.9|69.8|69.63|69.91|69.91|69.8|69.63|295583
1586970600000|2020-04-15 17:10:00|69.75|69.68|69.8|69.77|69.8|69.77|69.71|69.68|170216
1586970900000|2020-04-15 17:15:00|69.81|69.73|69.88|69.85|69.89|69.85|69.8|69.73|181756
1586971200000|2020-04-15 17:20:00|69.87|69.87|69.85|69.84|69.88|69.87|69.85|69.84|212911
1586971500000|2020-04-15 17:25:00|69.84|69.83|69.77|69.74|69.84|69.83|69.77|69.6|222775
1586971800000|2020-04-15 17:30:00|69.75|69.75|69.79|69.78|69.79|69.78|69.75|69.72|287993
1586972100000|2020-04-15 17:35:00|69.78|69.77|69.7|69.69|69.78|69.77|69.7|69.69|193501
1586972400000|2020-04-15 17:40:00||69.7||69.69||69.7||69.69|265297
1586972700000|2020-04-15 17:45:00|69.71|69.7|69.74|69.73|69.74|69.73|69.7|69.69|294207
1586973000000|2020-04-15 17:50:00|69.75|69.74|69.9|69.86|70|69.99|69.75|69.74|468826
1586973300000|2020-04-15 17:55:00|69.93|69.89|69.89|69.87|69.97|69.92|69.89|69.86|99504
1586973600000|2020-04-15 18:00:00|69.88|69.88|70|69.99|70|69.99|69.87|69.86|219057
1586973900000|2020-04-15 18:05:00|70.01|70|70.67|70.66|70.68|70.66|70.01|70|299878
1586974200000|2020-04-15 18:10:00|70.66|70.65|70.68|70.67|70.68|70.67|70.63|70.62|125322
1586974500000|2020-04-15 18:15:00|70.75|70.68|70.99|70.95|71|70.95|70.74|70.67|226008
1586974800000|2020-04-15 18:20:00|70.98|70.91|70.98|70.9|70.98|70.98|70.98|70.81|159880
1586975100000|2020-04-15 18:25:00|70.97|70.86|70.76|70.7|70.97|70.86|70.73|70.7|111731
1586975400000|2020-04-15 18:30:00|70.75|70.71|70.72|70.71|70.75|70.74|70.72|70.69|71999
1586975700000|2020-04-15 18:35:00|70.71|70.7|70.63|70.62|70.71|70.7|70.63|70.62|78992
1586976000000|2020-04-15 18:40:00|70.62|70.61|70.52|70.51|70.62|70.61|70.52|70.51|182289
1586976300000|2020-04-15 18:45:00|70.51|70.5|70.39|70.38|70.51|70.5|70.39|70.36|168723
1586976600000|2020-04-15 18:50:00|70.38|70.37|70.3|70.29|70.38|70.37|70.3|70.08|161959
1586976900000|2020-04-15 18:55:00|70.31|70.3|70.7|70.68|70.7|70.68|70.3|70.29|171737
1586977200000|2020-04-15 19:00:00|70.73|70.69|70.85|70.8|70.92|70.8|70.73|70.66|265187
1586977500000|2020-04-15 19:05:00|70.84|70.79|70.81|70.78|70.84|70.8|70.7|70.63|103197
1586977800000|2020-04-15 19:10:00|70.8|70.75|70.47|70.45|70.8|70.75|70.47|70.38|114545
1586978100000|2020-04-15 19:15:00|70.4|70.43|70.59|70.58|70.6|70.59|70.39|70.35|130356
1586978400000|2020-04-15 19:20:00|70.6|70.56|70.65|70.6|70.66|70.61|70.55|70.51|178100
1586978700000|2020-04-15 19:25:00|70.61|70.59|70.57|70.56|70.61|70.61|70.57|70.56|101598
1586979000000|2020-04-15 19:30:00|70.56|70.55|70.56|70.55|70.56|70.55|70.56|70.55|123315
1586979300000|2020-04-15 19:35:00|70.55|70.54|70.51|70.5|70.55|70.54|70.51|70.5|87907
1586979600000|2020-04-15 19:40:00|70.5|70.49|70.39|70.38|70.5|70.49|70.39|70.36|185221
1586979900000|2020-04-15 19:45:00|70.4|70.39|70.53|70.51|70.53|70.51|70.4|70.39|199450
1586980200000|2020-04-15 19:50:00|70.52|70.5|70.55|70.54|70.56|70.55|70.51|70.5|243586
1586980500000|2020-04-15 19:55:00|70.56|70.55|70.8|70.66|70.8|70.77|70.51|70.5|647048
1587043800000|2020-04-16 13:30:00|71.11|71.1|69.92|69.69|71.31|71.3|69.92|69.69|1212680
1587044100000|2020-04-16 13:35:00|69.85|69.68|69.9|69.52|70|69.9|69.01|69|1175898
1587044400000|2020-04-16 13:40:00|69.89|69.53|69.79|69.6|70|69.9|69.79|69.52|374633
1587044700000|2020-04-16 13:45:00|69.75|69.64|69.98|69.15|70|69.8|69.15|69.01|638600
1587045000000|2020-04-16 13:50:00|69.9|69.1|69.45|69.01|69.9|69.57|69.45|69.01|310829
1587045300000|2020-04-16 13:55:00|69.35|69.02|69.29|69.1|69.97|69.32|69.2|69.01|491298
1587045600000|2020-04-16 14:00:00|69.1|69.03|68.36|68.3|69.29|69.1|68.3|68.1|972032
1587045900000|2020-04-16 14:05:00|68.37|68.33|68.12|68.06|68.37|68.36|68.1|68|702924
1587046200000|2020-04-16 14:10:00|68.11|68.09|68.3|68|69.1|68.51|68.06|68|1142395
1587046500000|2020-04-16 14:15:00|68.44|68.1|68.43|68.41|68.44|68.42|68.17|68|350604
1587046800000|2020-04-16 14:20:00|68.46|68.42|68.6|68.5|68.77|68.75|68.46|68.41|344594
1587047100000|2020-04-16 14:25:00|68.56|68.54|68.23|68.22|68.56|68.55|68.22|68.16|225482
1587047400000|2020-04-16 14:30:00|68.22|68.2|68.11|68.1|68.22|68.2|68.11|68.1|409005
1587047700000|2020-04-16 14:35:00|68.1|68.03|67.43|67.39|68.1|68.1|67.43|67.21|971434
1587048000000|2020-04-16 14:40:00|67.31|67.26|67.25|67.2|67.49|67.38|67.02|67|966705
1587048300000|2020-04-16 14:45:00|67.22|67.21|68.18|68.14|68.18|68.14|67.21|67.1|651773
1587048600000|2020-04-16 14:50:00|68.16|68.16|67.49|67.31|68.18|68.17|67.49|67.3|387245
1587048900000|2020-04-16 14:55:00|67.45|67.34|67.33|67.32|67.45|67.4|67.31|67.3|332471
1587049200000|2020-04-16 15:00:00|67.35|67.33|67.7|67.5|67.8|67.6|67.35|67.31|329154
1587049500000|2020-04-16 15:05:00|67.6|67.53|67.84|67.67|68|67.85|67.52|67.5|250869
1587049800000|2020-04-16 15:10:00|67.97|67.59|67.51|67.5|67.97|67.83|67.51|67.5|280662
1587050100000|2020-04-16 15:15:00|67.5|67.49|67.5|67.4|67.7|67.6|67.49|67.4|363653
1587050400000|2020-04-16 15:20:00|67.49|67.42|67.15|67.07|67.49|67.46|67.15|67.07|398517
1587050700000|2020-04-16 15:25:00|67.07|67.05|67.01|67|67.07|67.1|67.01|67|427055
1587051000000|2020-04-16 15:30:00|67.02|67.01|67.1|67.06|67.21|67.15|67.01|67|315809
1587051300000|2020-04-16 15:35:00|67.09|67.08|67.12|67.1|67.21|67.21|67.08|67.05|308122
1587051600000|2020-04-16 15:40:00|67.1|67.07|67.01|67|67.1|67.07|67.01|67|265523
1587051900000|2020-04-16 15:45:00|67.05|67.01|67.14|67.07|67.5|67.46|67.03|67.01|345838
1587052200000|2020-04-16 15:50:00|67.13|67.02|67.18|67.15|67.2|67.15|67.05|67|261024
1587052500000|2020-04-16 15:55:00|67.17|67.14|67.15|67.12|67.2|67.16|67.14|67.11|156944
1587052800000|2020-04-16 16:00:00|67.16|67.13|67.01|67|67.18|67.16|67.01|67|203866
1587053100000|2020-04-16 16:05:00|67.02|67.01|67.09|67.08|67.12|67.11|67.02|67.01|191185
1587053400000|2020-04-16 16:10:00|67.08|67.07|66.51|66.35|67.08|67.07|66.51|66.35|849002
1587053700000|2020-04-16 16:15:00|66.5|66.36|65.86|65.79|66.5|66.45|65.86|65.79|776491
1587054000000|2020-04-16 16:20:00|65.84|65.75|65.84|65.78|66|65.95|65.63|65.5|763372
1587054300000|2020-04-16 16:25:00|65.78|65.77|66|65.8|66.38|66|65.7|65.67|479611
1587054600000|2020-04-16 16:30:00|65.99|65.77|65.61|65.6|65.99|65.9|65.6|65.59|427446
1587054900000|2020-04-16 16:35:00|65.62|65.61|65.8|65.75|65.88|65.86|65.62|65.61|376811
1587055200000|2020-04-16 16:40:00|65.84|65.8|66|65.97|66|65.97|65.84|65.8|293852
1587055500000|2020-04-16 16:45:00|66.02|65.98|66.09|66.05|66.35|66.3|66|65.98|342393
1587055800000|2020-04-16 16:50:00|66.1|66.06|66.2|66.09|66.2|66.09|66.08|66.01|263866
1587056100000|2020-04-16 16:55:00|66.19|66.08|66.16|66.11|66.19|66.17|66.16|66.02|253905
1587056400000|2020-04-16 17:00:00|66.17|66.1|66.39|66.38|66.5|66.38|66.17|66.1|247956
1587056700000|2020-04-16 17:05:00|66.4|66.39|66.5|66.46|66.5|66.46|66.39|66.35|216508
1587057000000|2020-04-16 17:10:00|66.51|66.47|66.5|66.41|66.51|66.5|66.41|66.4|184318
1587057300000|2020-04-16 17:15:00|66.42|66.42|66.39|66.38|66.43|66.42|66.39|66.38|157760
1587057600000|2020-04-16 17:20:00|66.38|66.37|66.11|66.1|66.38|66.37|66.11|66.1|164420
1587057900000|2020-04-16 17:25:00|66.1|66.08|66.02|66.01|66.1|66.08|66.01|66|402636
1587058200000|2020-04-16 17:30:00|66.01|66|66.25|66.21|66.25|66.21|66.01|66|374358
1587058500000|2020-04-16 17:35:00|66.26|66.24|66.45|66.44|66.46|66.44|66.26|66.24|203632
1587058800000|2020-04-16 17:40:00|66.44|66.43|66.31|66.3|66.44|66.43|66.31|66.3|143040
1587059100000|2020-04-16 17:45:00|66.32|66.31|66.26|66.25|66.32|66.31|66.26|66.25|106805
1587059400000|2020-04-16 17:50:00|66.25|66.21|66.21|66.2|66.25|66.21|66.21|66.2|108021
1587059700000|2020-04-16 17:55:00|66.22|66.21|66.22|66.21|66.22|66.21|66.22|66.21|160699
1587060000000|2020-04-16 18:00:00|66.21|66.2|66.23|66.22|66.23|66.22|66.21|66.2|126523
1587060300000|2020-04-16 18:05:00|66.22|66.21|66.27|66.26|66.27|66.26|66.22|66.21|156662
1587060600000|2020-04-16 18:10:00|66.26|66.25|66.26|66.25|66.27|66.27|66.26|66.25|177296
1587060900000|2020-04-16 18:15:00|66.25|66.24|66.12|66.1|66.25|66.24|66.12|66.1|226833
1587061200000|2020-04-16 18:20:00|66.13|66.11|66.08|66.07|66.15|66.13|66.08|66.07|173681
1587061500000|2020-04-16 18:25:00|66.07|66.06|66.08|66.07|66.08|66.07|66.04|66.01|135227
1587061800000|2020-04-16 18:30:00|66.07|66.06|66.15|66.12|66.16|66.15|66.07|66.06|166677
1587062100000|2020-04-16 18:35:00|66.16|66.14|66.4|66.23|66.4|66.29|66.16|66.14|288600
1587062400000|2020-04-16 18:40:00||66.21||66.39||66.39||66.2|141483
1587062700000|2020-04-16 18:45:00|66.39|66.31|66.26|66.2|66.39|66.34|66.24|66.16|140930
1587063000000|2020-04-16 18:50:00|66.25|66.18|66.24|66.14|66.25|66.2|66.19|66.1|179349
1587063300000|2020-04-16 18:55:00|66.25|66.18|66.42|66.33|66.42|66.36|66.25|66.18|160681
1587063600000|2020-04-16 19:00:00|66.4|66.34|66.67|66.63|66.85|66.71|66.4|66.34|457058
1587063900000|2020-04-16 19:05:00|66.69|66.64|66.89|66.8|66.9|66.8|66.69|66.64|236919
1587064200000|2020-04-16 19:10:00|66.88|66.79|66.49|66.44|66.88|66.8|66.49|66.44|230106
1587064500000|2020-04-16 19:15:00|66.48|66.45|66.48|66.27|66.54|66.49|66.48|66.27|323108
1587064800000|2020-04-16 19:20:00|66.47|66.31|66.3|66.27|66.47|66.4|66.3|66.2|134601
1587065100000|2020-04-16 19:25:00|66.31|66.3|66.41|66.39|66.42|66.39|66.31|66.3|163494
1587065400000|2020-04-16 19:30:00|66.4|66.38|66.42|66.41|66.43|66.41|66.39|66.38|134724
1587065700000|2020-04-16 19:35:00|66.43|66.42|66.41|66.4|66.43|66.43|66.41|66.4|159648
1587066000000|2020-04-16 19:40:00|66.4|66.38|66.39|66.38|66.4|66.38|66.39|66.1|258069
1587066300000|2020-04-16 19:45:00|66.38|66.36|66.38|66.35|66.4|66.37|66.31|66.3|173112
1587066600000|2020-04-16 19:50:00|66.39|66.38|66.55|66.5|67|66.5|66.39|66.36|307904
1587066900000|2020-04-16 19:55:00|66.6|66.54|67|66.86|67|66.86|66.6|66.54|307669
1587130200000|2020-04-17 13:30:00|69|68.64|69.8|69.4|69.86|69.51|68.5|68.4|1349876
1587130500000|2020-04-17 13:35:00|69.79|69.41|70|69.99|70|69.99|69.7|69.41|777498
1587130800000|2020-04-17 13:40:00|69.92|69.84|69.69|69.68|70|69.99|69.26|69.02|563812
1587131100000|2020-04-17 13:45:00|69.68|69.18|69.45|69.42|69.68|69.67|69.45|69.18|292286
1587131400000|2020-04-17 13:50:00|69.5|69.4|69.22|69.16|69.65|69.45|69.22|69.16|388419
1587131700000|2020-04-17 13:55:00|69.15|69.17|69.5|69.27|69.5|69.28|69.05|69|428836
1587132000000|2020-04-17 14:00:00|69.49|69.28|69.6|69.54|69.9|69.8|69.28|69.25|345661
1587132300000|2020-04-17 14:05:00|69.64|69.55|69.9|69.85|69.9|69.85|69.64|69.54|337074
1587132600000|2020-04-17 14:10:00|69.91|69.88|69.81|69.73|70|69.99|69.81|69.73|776359
1587132900000|2020-04-17 14:15:00|69.8|69.8|69.47|69.41|69.8|69.8|69.47|69.2|179070
1587133200000|2020-04-17 14:20:00|69.44|69.43|69.5|69.46|69.55|69.49|69.42|69.41|247843
1587133500000|2020-04-17 14:25:00|69.52|69.5|69.67|69.66|69.76|69.75|69.51|69.46|203039
1587133800000|2020-04-17 14:30:00|69.66|69.65|69.69|69.68|69.71|69.68|69.6|69.46|268469
1587134100000|2020-04-17 14:35:00|69.68|69.64|69.78|69.76|69.84|69.76|69.66|69.64|262528
1587134400000|2020-04-17 14:40:00|69.79|69.77|69.99|69.98|70|69.98|69.79|69.77|288084
1587134700000|2020-04-17 14:45:00|70|69.99|70.4|70.32|70.49|70.4|70|69.99|645449
1587135000000|2020-04-17 14:50:00|70.37|70.31|71|70.99|71|70.99|70.37|70.31|599080
1587135300000|2020-04-17 14:55:00|70.99|70.98|70.7|70.65|71|70.99|70.55|70.51|473671
1587135600000|2020-04-17 15:00:00|70.79|70.66|70.99|70.98|70.99|70.98|70.79|70.66|242249
1587135900000|2020-04-17 15:05:00|71|70.99|70.72|70.7|71|70.99|70.72|70.7|412583
1587136200000|2020-04-17 15:10:00|70.73|70.67|70.69|70.68|70.73|70.68|70.66|70.55|239866
1587136500000|2020-04-17 15:15:00|70.7|70.7|70.75|70.72|70.75|70.72|70.7|70.7|201081
1587136800000|2020-04-17 15:20:00|70.77|70.74|70.66|70.65|70.77|70.74|70.65|70.6|249736
1587137100000|2020-04-17 15:25:00|70.65|70.64|70.97|70.8|70.97|70.8|70.65|70.64|236971
1587137400000|2020-04-17 15:30:00|70.95|70.81|71.54|71.5|71.8|71.51|70.83|70.72|910668
1587137700000|2020-04-17 15:35:00|71.59|71.51|71.99|71.98|72|71.99|71.43|71.4|581990
1587138000000|2020-04-17 15:40:00|71.98|71.96|71.94|71.57|71.99|71.98|71.94|71.56|319015
1587138300000|2020-04-17 15:45:00|71.93|71.58|71.9|71.82|71.93|71.92|71.9|71.58|197556
1587138600000|2020-04-17 15:50:00|71.92|71.81|71.67|71.57|71.92|71.85|71.55|71.46|259862
1587138900000|2020-04-17 15:55:00|71.8|71.58|71.92|71.86|71.99|71.92|71.8|71.58|192949
1587139200000|2020-04-17 16:00:00|71.9|71.85|71.9|71.89|71.9|71.89|71.9|71.83|127448
1587139500000|2020-04-17 16:05:00|71.91|71.9|72.5|72.4|72.5|72.4|71.91|71.9|775070
1587139800000|2020-04-17 16:10:00|72.45|72.42|73.7|73.69|73.7|73.69|72.32|72.24|1118198
1587140100000|2020-04-17 16:15:00|73.73|73.7|73.83|73.81|74.1|73.99|73.73|73.7|1115675
1587140400000|2020-04-17 16:20:00|73.84|73.82|74.2|74.09|74.5|74.49|73.84|73.82|851316
1587140700000|2020-04-17 16:25:00|74.22|74.13|74.25|74.22|74.25|74.24|74.2|74.13|388415
1587141000000|2020-04-17 16:30:00|74.24|74.23|72.87|72.78|74.25|74.23|72.87|72.78|916203
1587141300000|2020-04-17 16:35:00|72.82|72.77|72.2|72.1|72.82|72.77|72.16|72.1|624015
1587141600000|2020-04-17 16:40:00|72.19|72.09|72.25|72.24|72.35|72.25|72.1|72.06|403737
1587141900000|2020-04-17 16:45:00||72.23||72.23||72.24||72.2|385972
1587142200000|2020-04-17 16:50:00||72.22||72.24||72.24||72.22|201050
1587142500000|2020-04-17 16:55:00|72.3|72.25|72.29|72.28|72.3|72.28|72.29|72.25|283634
1587142800000|2020-04-17 17:00:00|72.3|72.29|72.3|72.29|72.3|72.29|72.3|72.29|103926
1587143100000|2020-04-17 17:05:00|||||||||224346
1587143400000|2020-04-17 17:10:00|72.29|72.28|72.25|72.12|72.3|72.29|72.22|72.11|415872
1587143700000|2020-04-17 17:15:00|72.26|72.11|72.2|72.19|72.27|72.26|72.2|72.11|134365
1587144000000|2020-04-17 17:20:00|72.28|72.2|72.3|72.26|72.35|72.26|72.28|72.2|201898
1587144300000|2020-04-17 17:25:00|72.29|72.25|72.24|72.21|72.29|72.28|72.24|72.21|191359
1587144600000|2020-04-17 17:30:00|72.23|72.2|72.21|72.2|72.23|72.22|72.2|72.19|271904
1587144900000|2020-04-17 17:35:00|72.2|72.19|71.4|71.28|72.2|72.19|71.4|71.24|571352
1587145200000|2020-04-17 17:40:00|71.39|71.29|71.3|71.29|71.39|71.39|71.3|71.28|115514
1587145500000|2020-04-17 17:45:00|71.29|71.28|71.17|71.06|71.3|71.29|71.17|71.06|218804
1587145800000|2020-04-17 17:50:00|71.1|71.04|70.75|70.71|71.1|71.06|70.75|70.7|329225
1587146100000|2020-04-17 17:55:00|70.9|70.76|70.77|70.75|70.9|70.78|70.77|70.71|165742
1587146400000|2020-04-17 18:00:00|70.76|70.76|71|70.78|71|70.82|70.76|70.76|152137
1587146700000|2020-04-17 18:05:00|70.99|70.76|70.98|70.92|70.99|70.99|70.98|70.76|159400
1587147000000|2020-04-17 18:10:00|70.97|70.91|70.84|70.8|70.97|70.94|70.84|70.8|162388
1587147300000|2020-04-17 18:15:00||70.81||70.8||70.83||70.8|103483
1587147600000|2020-04-17 18:20:00||70.82||70.8||70.82||70.8|167505
1587147900000|2020-04-17 18:25:00|70.81|70.79|70.79|70.72|70.81|70.8|70.79|70.71|194665
1587148200000|2020-04-17 18:30:00|70.75|70.73|70.69|70.68|70.75|70.73|70.69|70.63|84612
1587148500000|2020-04-17 18:35:00|70.68|70.66|70.6|70.59|70.69|70.66|70.59|70.58|187370
1587148800000|2020-04-17 18:40:00|70.59|70.55|70.02|70.01|70.59|70.55|70.01|70|312647
1587149100000|2020-04-17 18:45:00|70.04|70|70.02|70.01|70.11|70.04|70.01|70|284208
1587149400000|2020-04-17 18:50:00|70.03|70.02|70.07|70.02|70.12|70.11|70.03|70.02|344265
1587149700000|2020-04-17 18:55:00||70.05||70.06||70.06||70.01|193323
1587150000000|2020-04-17 19:00:00|70.1|70.07|70.3|70.23|70.45|70.26|70.1|70.07|382921
1587150300000|2020-04-17 19:05:00|70.29|70.22|70.24|70.23|70.29|70.26|70.24|70.14|196895
1587150600000|2020-04-17 19:10:00||70.2||70.12||70.2||70.11|80330
1587150900000|2020-04-17 19:15:00|70.2|70.11|70.2|70.19|70.2|70.19|70.12|70.1|101771
1587151200000|2020-04-17 19:20:00|70.19|70.18|70.19|70.17|70.2|70.18|70.18|70.12|138540
1587151500000|2020-04-17 19:25:00|70.18|70.15|70.2|70.19|70.2|70.19|70.18|70.15|191365
1587151800000|2020-04-17 19:30:00|70.19|70.18|70.19|70.1|70.2|70.19|70.19|70.1|142911
1587152100000|2020-04-17 19:35:00|70.2|70.11|70.21|70.2|70.21|70.2|70.2|70.1|119129
1587152400000|2020-04-17 19:40:00|70.29|70.21|70.21|70.2|70.29|70.28|70.21|70.19|273593
1587152700000|2020-04-17 19:45:00|70.2|70.19|70.59|70.47|70.59|70.5|70.12|70.1|437993
1587153000000|2020-04-17 19:50:00|70.58|70.53|70|69.99|70.64|70.55|70|69.96|1467404
1587153300000|2020-04-17 19:55:00|70.07|70|69|68.99|71.26|70.66|69|68.99|2420789
1587389400000|2020-04-20 13:30:00|70|69|68.55|68.14|70.01|70|68.5|68.07|2459018
1587389700000|2020-04-20 13:35:00|68.5|68.15|68.69|68.5|69.5|69.21|68.13|68.1|537261
1587390000000|2020-04-20 13:40:00|68.6|68.49|68.5|68.1|68.6|68.49|68.06|68|710090
1587390300000|2020-04-20 13:45:00|68.3|68.09|69.09|69.01|69.11|69.1|68.24|68.09|460849
1587390600000|2020-04-20 13:50:00|69.07|69.02|68.3|68.2|69.3|69.25|68.3|68.2|628380
1587390900000|2020-04-20 13:55:00|68.2|68.15|68.87|68.78|69|68.8|68.2|68.14|362486
1587391200000|2020-04-20 14:00:00|68.86|68.8|68.71|68.7|68.86|68.86|68.71|68.5|144555
1587391500000|2020-04-20 14:05:00|68.7|68.68|68.56|68.55|68.71|68.68|68.56|68.5|166689
1587391800000|2020-04-20 14:10:00|68.55|68.53|68.19|68.17|68.56|68.53|68.17|68.15|364858
1587392100000|2020-04-20 14:15:00|68.18|68.15|68.44|68.33|68.44|68.33|68.08|68.05|349556
1587392400000|2020-04-20 14:20:00|68.5|68.34|68.26|68.25|68.5|68.43|68.26|68.15|319221
1587392700000|2020-04-20 14:25:00|68.27|68.26|68.77|68.67|68.8|68.78|68.27|68.25|378934
1587393000000|2020-04-20 14:30:00|68.73|68.68|69.7|69.55|70|69.98|68.68|68.6|1296720
1587393300000|2020-04-20 14:35:00|69.69|69.56|71.97|71.96|71.98|71.96|69.69|69.56|1557579
1587393600000|2020-04-20 14:40:00|71.96|71.94|71.35|71.33|71.96|71.94|71.03|71|812711
1587393900000|2020-04-20 14:45:00|71.34|71.34|71.98|71.96|72|71.98|71.33|71.32|645873
1587394200000|2020-04-20 14:50:00|71.96|71.95|72.2|72.13|72.69|72.67|71.96|71.95|1358612
1587394500000|2020-04-20 14:55:00|72.22|72.14|71.86|71.6|72.63|72.57|71.86|71.6|801910
1587394800000|2020-04-20 15:00:00|71.84|71.61|71.81|71.8|71.84|71.8|71.75|71.61|309711
1587395100000|2020-04-20 15:05:00|71.8|71.79|72.15|72.11|72.15|72.11|71.75|71.7|391380
1587395400000|2020-04-20 15:10:00|72.19|72.13|72.83|72.8|72.9|72.86|72.19|72.13|572285
1587395700000|2020-04-20 15:15:00|72.84|72.83|72|71.9|72.87|72.83|72|71.7|620038
1587396000000|2020-04-20 15:20:00|72.03|71.91|72.3|72.16|72.35|72.16|71.97|71.89|432346
1587396300000|2020-04-20 15:25:00|72.31|72.17|72.44|72.39|72.45|72.42|72.31|72.17|308548
1587396600000|2020-04-20 15:30:00|72.4|72.4|72.44|72.43|72.44|72.43|72.4|72.39|174799
1587396900000|2020-04-20 15:35:00|72.43|72.42|73.94|73.93|74.08|73.93|72.43|72.42|1136635
1587397200000|2020-04-20 15:40:00|73.95|73.94|73.51|73.5|74.09|74.08|73.51|73.5|850383
1587397500000|2020-04-20 15:45:00|73.5|73.46|73.18|73.05|73.5|73.46|73.04|73|326415
1587397800000|2020-04-20 15:50:00|73.1|73.04|73.9|73.82|73.9|73.82|73.1|73.04|331703
1587398100000|2020-04-20 15:55:00|73.89|73.81|73.26|73.25|73.89|73.82|73.26|73.23|509778
1587398400000|2020-04-20 16:00:00|73.25|73.23|73.11|73.1|73.25|73.24|73.11|73.04|263192
1587398700000|2020-04-20 16:05:00|73.1|73.04|73.13|73.12|73.13|73.12|73.06|73|274561
1587399000000|2020-04-20 16:10:00|73.14|73.13|73.64|73.61|73.7|73.65|73.14|73.13|366226
1587399300000|2020-04-20 16:15:00|73.47|73.62|72.8|72|73.47|73.62|72.8|71.94|520011
1587399600000|2020-04-20 16:20:00|72.79|71.99|72.43|72.35|72.79|72.35|71.89|71.77|534881
1587399900000|2020-04-20 16:25:00|72.44|72.26|72.99|72.77|73|72.77|72.44|72|308373
1587400200000|2020-04-20 16:30:00|72.97|72.88|73.2|73.13|73.22|73.14|72.97|72.88|286374
1587400500000|2020-04-20 16:35:00|73.08|73.15|72.79|72.71|73.08|73.15|72.79|72.2|277033
1587400800000|2020-04-20 16:40:00|72.75|72.63|72.74|72.61|72.75|72.71|72.74|72.21|112433
1587401100000|2020-04-20 16:45:00|72.68|72.65|72.99|72.95|72.99|72.95|72.66|72.65|327754
1587401400000|2020-04-20 16:50:00|72.97|72.96|72.73|72.68|72.97|72.96|72.73|72.68|196724
1587401700000|2020-04-20 16:55:00|72.71|72.67|72.6|72.53|72.71|72.67|72.57|72.46|278665
1587402000000|2020-04-20 17:00:00|72.56|72.56|71.94|71.88|72.56|72.56|71.94|71.88|481237
1587402300000|2020-04-20 17:05:00|71.88|71.82|71.6|71.51|71.88|71.82|71.6|71.5|369120
1587402600000|2020-04-20 17:10:00|71.58|71.5|71.31|71.19|71.58|71.5|71.31|71.19|142089
1587402900000|2020-04-20 17:15:00|71.3|71.17|71.27|71.01|71.3|71.22|71.27|71|372938
1587403200000|2020-04-20 17:20:00|71.2|71.05|71.14|71.09|71.2|71.09|71.07|71.05|220018
1587403500000|2020-04-20 17:25:00|71.15|71.12|71.16|71.1|71.16|71.13|71.13|71.1|185022
1587403800000|2020-04-20 17:30:00|71.15|71.13|70.5|70.22|71.15|71.13|70.5|70.1|574224
1587404100000|2020-04-20 17:35:00|70.39|70.21|70.6|70.5|70.82|70.5|70.3|70.21|303012
1587404400000|2020-04-20 17:40:00|70.7|70.51|71.56|71.52|71.6|71.52|70.7|70.51|437256
1587404700000|2020-04-20 17:45:00|71.55|71.6|71.51|71.5|71.81|71.6|71.51|71.5|199097
1587405000000|2020-04-20 17:50:00|71.5|71.49|71.47|71.39|71.5|71.49|71.31|71.14|113079
1587405300000|2020-04-20 17:55:00|71.48|71.43|71.28|71.23|71.48|71.45|71.28|71.23|186284
1587405600000|2020-04-20 18:00:00|71.2|71.22|71.06|71.02|71.2|71.23|71.06|71|94745
1587405900000|2020-04-20 18:05:00|71.05|71.01|71.03|71|71.06|71.02|71.02|71|53151
1587406200000|2020-04-20 18:10:00|70.98|70.99|70.69|70.68|70.98|71|70.68|70.67|137233
1587406500000|2020-04-20 18:15:00|70.76|70.69|70.5|70.47|70.87|70.77|70.41|70.39|387833
1587406800000|2020-04-20 18:20:00|70.45|70.46|70.32|70.15|70.45|70.46|70.31|70.15|228930
1587407100000|2020-04-20 18:25:00|70.24|70.16|70.63|70.42|70.68|70.53|70.17|70.15|330755
1587407400000|2020-04-20 18:30:00|70.62|70.41|70.5|70.42|70.62|70.5|70.4|70.18|145595
1587407700000|2020-04-20 18:35:00|70.41|70.41|70.44|70.4|70.5|70.41|70.41|70.19|410708
1587408000000|2020-04-20 18:40:00|70.45|70.39|71.27|71.12|71.4|71.27|70.45|70.2|244183
1587408300000|2020-04-20 18:45:00|71.25|71.11|71.42|71.38|71.84|71.83|71.14|71.06|406407
1587408600000|2020-04-20 18:50:00|71.43|71.37|71.19|71.07|71.43|71.39|71.19|71.06|182596
1587408900000|2020-04-20 18:55:00|71.18|71.06|70.2|70.12|71.18|71.06|70.2|70.12|458128
1587409200000|2020-04-20 19:00:00|70.21|70.13|70.27|70.21|70.3|70.24|70.21|70.13|192186
1587409500000|2020-04-20 19:05:00|70.26|70.2|70.2|70.19|70.26|70.2|70.19|70.18|127068
1587409800000|2020-04-20 19:10:00|70.19|70.18|70.31|70.3|70.34|70.32|70.19|70.18|147661
1587410100000|2020-04-20 19:15:00|70.3|70.29|70.5|70.42|70.6|70.5|70.29|70.28|284688
1587410400000|2020-04-20 19:20:00|70.51|70.43|70.83|70.73|70.87|70.73|70.5|70.43|128926
1587410700000|2020-04-20 19:25:00|70.84|70.74|70.74|70.65|70.9|70.83|70.74|70.65|195849
1587411000000|2020-04-20 19:30:00|70.73|70.73|70.98|70.73|71.1|70.73|70.65|70.54|204632
1587411300000|2020-04-20 19:35:00|70.97|70.74|70.9|70.89|70.97|70.9|70.9|70.74|183798
1587411600000|2020-04-20 19:40:00|70.89|70.88|71.05|71.04|71.06|71.05|70.89|70.87|150299
1587411900000|2020-04-20 19:45:00|71.04|71.03|71.05|71.02|71.05|71.03|70.93|70.89|162568
1587412200000|2020-04-20 19:50:00|71.04|71.01|71.02|71.01|71.04|71.02|71.02|70.99|101429
1587412500000|2020-04-20 19:55:00|71.03|71.02|71.38|71.37|71.5|71.37|71.03|71.02|328909
1587475800000|2020-04-21 13:30:00|71.79|71.01|70.38|70.12|72.02|72|70.22|70|1174854
1587476100000|2020-04-21 13:35:00|70.37|70.11|70.47|70.12|70.99|70.68|70.1|70|399017
1587476400000|2020-04-21 13:40:00|70.46|70.11|70.98|70.7|70.98|70.9|70.35|70.1|251793
1587476700000|2020-04-21 13:45:00|70.97|70.61|70.7|70.62|70.97|70.62|70.6|70.3|414582
1587477000000|2020-04-21 13:50:00|70.69|70.52|70.8|70.5|70.8|70.7|70.05|70|412566
1587477300000|2020-04-21 13:55:00|70.79|70.51|70.8|70.63|70.8|70.74|70.54|70.5|338107
1587477600000|2020-04-21 14:00:00|70.79|70.64|70.8|70.6|70.8|70.79|70.79|70.6|180716
1587477900000|2020-04-21 14:05:00|70.79|70.7|70.5|70.46|70.8|70.76|70.48|70.37|322266
1587478200000|2020-04-21 14:10:00|70.51|70.5|70.28|70.2|70.8|70.79|70.28|70.1|246812
1587478500000|2020-04-21 14:15:00|70.27|70.15|70.1|70.05|70.27|70.19|70.09|70|356780
1587478800000|2020-04-21 14:20:00|70.08|70.08|70.77|70.66|70.8|70.66|70.08|70|183333
1587479100000|2020-04-21 14:25:00|70.76|70.7|70.7|70.69|70.76|70.73|70.21|70.11|151677
1587479400000|2020-04-21 14:30:00|70.69|70.67|71.5|71.48|71.5|71.49|70.68|70.67|223482
1587479700000|2020-04-21 14:35:00|71.49|71.49|71|70.98|71.49|71.49|71|70.7|287966
1587480000000|2020-04-21 14:40:00|70.9|70.96|70.6|70.59|70.98|70.98|70.6|70.52|231891
1587480300000|2020-04-21 14:45:00|70.59|70.6|70.68|70.67|70.69|70.67|70.59|70.55|291471
1587480600000|2020-04-21 14:50:00|70.7|70.68|71.06|71|71.09|71.05|70.7|70.68|404103
1587480900000|2020-04-21 14:55:00|71.05|70.97|70.75|70.72|71.05|71|70.75|70.7|231060
1587481200000|2020-04-21 15:00:00|70.77|70.7|70.74|70.73|70.77|70.74|70.73|70.7|113608
1587481500000|2020-04-21 15:05:00|70.73|70.74|70.71|70.7|70.73|70.74|70.71|70.7|111133
1587481800000|2020-04-21 15:10:00|70.7|70.69|70.45|70.33|70.7|70.69|70.45|70.33|181206
1587482100000|2020-04-21 15:15:00|70.44|70.29|70.19|70.18|70.44|70.29|70.16|70.15|235573
1587482400000|2020-04-21 15:20:00|70.18|70.16|70.16|70.12|70.18|70.17|70.16|70.1|151996
1587482700000|2020-04-21 15:25:00|70.17|70.15|70.32|70.3|70.44|70.31|70.17|70.15|168311
1587483000000|2020-04-21 15:30:00|70.33|70.31|70.5|70.49|70.6|70.49|70.33|70.31|111692
1587483300000|2020-04-21 15:35:00|70.57|70.5|70.49|70.46|70.57|70.54|70.48|70.46|291543
1587483600000|2020-04-21 15:40:00|70.5|70.47|70.39|70.38|70.5|70.48|70.37|70.32|216154
1587483900000|2020-04-21 15:45:00|70.38|70.37|70.35|70.34|70.38|70.37|70.35|70.34|100351
1587484200000|2020-04-21 15:50:00|70.34|70.35|70.34|70.33|70.34|70.35|70.33|70.3|184358
1587484500000|2020-04-21 15:55:00|70.35|70.34|70.33|70.32|70.35|70.35|70.33|70.31|121715
1587484800000|2020-04-21 16:00:00|70.34|70.33|70.34|70.32|70.37|70.33|70.2|70.19|240772
1587485100000|2020-04-21 16:05:00|70.33|70.28|70.19|70.17|70.33|70.3|70.19|70.17|148940
1587485400000|2020-04-21 16:10:00|70.18|70.16|70.25|70.23|70.27|70.25|70.16|70.11|154528
1587485700000|2020-04-21 16:15:00|70.24|70.21|70.39|70.27|70.39|70.27|70.21|70.2|113733
1587486000000|2020-04-21 16:20:00|70.31|70.28|70.24|70.22|70.31|70.3|70.24|70.21|94093
1587486300000|2020-04-21 16:25:00|70.23|70.21|70.23|70.22|70.24|70.22|70.21|70.2|149494
1587486600000|2020-04-21 16:30:00|70.22|70.21|70.12|70.11|70.23|70.21|70.12|70.1|128583
1587486900000|2020-04-21 16:35:00|70.11|70.1|70.11|70.1|70.11|70.1|70.1|70.08|150556
1587487200000|2020-04-21 16:40:00|70.12|70.11|70.09|70.08|70.13|70.12|70.09|70.08|137892
1587487500000|2020-04-21 16:45:00|70.1|70.09|70.12|70.11|70.12|70.11|70.1|70.09|123808
1587487800000|2020-04-21 16:50:00|70.13|70.12|70.13|70.12|70.15|70.14|70.13|70.12|194704
1587488100000|2020-04-21 16:55:00|||||||||75508
1587488400000|2020-04-21 17:00:00|||||||||117439
1587488700000|2020-04-21 17:05:00|70.14|70.13|70.15|70.14|70.15|70.14|70.14|70.13|91269
1587489000000|2020-04-21 17:10:00|70.14|70.13|70.14|70.13|70.14|70.13|70.14|70.13|140210
1587489300000|2020-04-21 17:15:00|70.13|70.12|70.13|70.12|70.13|70.12|70.13|70.12|117117
1587489600000|2020-04-21 17:20:00|70.14|70.13|70.23|70.22|70.23|70.22|70.14|70.13|309690
1587489900000|2020-04-21 17:25:00|70.22|70.21|70.18|70.17|70.22|70.21|70.18|70.17|159843
1587490200000|2020-04-21 17:30:00|70.17|70.16|70.16|70.15|70.17|70.16|70.16|70.15|37123
1587490500000|2020-04-21 17:35:00|70.15|70.14|70.14|70.13|70.15|70.14|70.14|70.13|58317
1587490800000|2020-04-21 17:40:00|70.13|70.12|70.13|70.12|70.14|70.13|70.13|70.12|144658
1587491100000|2020-04-21 17:45:00|70.12|70.11|70.67|70.66|70.67|70.66|70.1|70.09|773926
1587491400000|2020-04-21 17:50:00|70.66|70.65|70.56|70.5|70.66|70.65|70.56|70.5|181183
1587491700000|2020-04-21 17:55:00||70.51||70.55||70.55||70.51|69543
1587492000000|2020-04-21 18:00:00|70.55|70.52|70.9|70.69|70.94|70.69|70.39|70.37|434148
1587492300000|2020-04-21 18:05:00|70.94|70.7|70.9|70.83|70.94|70.83|70.9|70.7|55465
1587492600000|2020-04-21 18:10:00|70.88|70.84|70.8|70.71|70.88|70.87|70.8|70.66|194783
1587492900000|2020-04-21 18:15:00|70.81|70.73|70.79|70.76|70.81|70.8|70.79|70.73|72103
1587493200000|2020-04-21 18:20:00|70.88|70.77|71|70.99|71|70.99|70.87|70.77|94310
1587493500000|2020-04-21 18:25:00|70.99|70.98|70.98|70.97|70.99|70.98|70.97|70.96|77715
1587493800000|2020-04-21 18:30:00|70.97|70.96|70.88|70.87|70.97|70.96|70.88|70.87|88859
1587494100000|2020-04-21 18:35:00|70.87|70.86|70.83|70.82|70.87|70.86|70.83|70.81|91545
1587494400000|2020-04-21 18:40:00|70.82|70.81|70.81|70.8|70.82|70.81|70.81|70.8|56849
1587494700000|2020-04-21 18:45:00|70.82|70.81|70.82|70.81|70.82|70.81|70.82|70.81|74490
1587495000000|2020-04-21 18:50:00|70.83|70.82|70.98|70.91|71|70.91|70.83|70.82|181950
1587495300000|2020-04-21 18:55:00|70.96|70.92|70.93|70.92|70.98|70.94|70.92|70.88|54086
1587495600000|2020-04-21 19:00:00|70.92|70.9|70.91|70.9|70.92|70.91|70.9|70.89|91089
1587495900000|2020-04-21 19:05:00|70.92|70.91|70.89|70.88|70.92|70.91|70.86|70.84|218558
1587496200000|2020-04-21 19:10:00|||||||||91681
1587496500000|2020-04-21 19:15:00|70.9|70.89|71.49|71.42|71.49|71.42|70.89|70.88|378316
1587496800000|2020-04-21 19:20:00|71.48|71.46|71.44|71.43|71.49|71.48|71.42|71.39|172286
1587497100000|2020-04-21 19:25:00|71.43|71.42|71.19|71.17|71.43|71.43|71.19|71.05|171601
1587497400000|2020-04-21 19:30:00|71.18|71.18|71.35|71.31|71.5|71.32|71.18|71.16|104038
1587497700000|2020-04-21 19:35:00|71.34|71.32|71.35|71.34|71.35|71.34|71.34|71.32|76958
1587498000000|2020-04-21 19:40:00|71.42|71.35|71.35|71.34|71.42|71.35|71.35|71.34|111258
1587498300000|2020-04-21 19:45:00|71.42|71.35|71.05|71.04|71.42|71.35|71.05|71.03|150445
1587498600000|2020-04-21 19:50:00|71.04|71.03|71.09|71.08|71.09|71.08|71.04|71.03|113785
1587498900000|2020-04-21 19:55:00|71.13|71.09|71.5|71.38|71.5|71.38|71.13|71.09|187121
1587562200000|2020-04-22 13:30:00|73.5|73|72.73|72.4|73.6|73.59|72.4|72|939200
1587562500000|2020-04-22 13:35:00|72.72|72.39|72.6|72.5|72.75|72.71|72.47|72|421047
1587562800000|2020-04-22 13:40:00|72.64|72.6|72.99|72.97|73.03|72.97|72.64|72.6|485642
1587563100000|2020-04-22 13:45:00|72.98|72.98|72.06|72.05|73|72.99|72.06|72.03|368536
1587563400000|2020-04-22 13:50:00|72.07|72.06|72.75|72.57|72.78|72.57|72.07|72.06|337835
1587563700000|2020-04-22 13:55:00|72.74|72.6|72.35|72.31|72.74|72.68|72.35|72.29|262187
1587564000000|2020-04-22 14:00:00|72.4|72.32|71.15|71.14|72.48|72.36|71.15|71.12|609034
1587564300000|2020-04-22 14:05:00|71.19|71.15|71.33|71.3|71.41|71.32|71.19|71.15|347338
1587564600000|2020-04-22 14:10:00|71.34|71.32|71.56|71.55|71.76|71.73|71.33|71.3|206800
1587564900000|2020-04-22 14:15:00|71.55|71.54|71.16|71.15|71.55|71.54|71.11|71.1|257872
1587565200000|2020-04-22 14:20:00|71.17|71.16|71.23|71.22|71.29|71.25|71.17|71.16|116679
1587565500000|2020-04-22 14:25:00|71.22|71.21|71.22|71.21|71.22|71.21|71.22|71.21|93302
1587565800000|2020-04-22 14:30:00|71.21|71.2|71.23|71.22|71.27|71.26|71.21|71.2|188932
1587566100000|2020-04-22 14:35:00|71.22|71.21|70.99|70.63|71.22|71.21|70.63|70.6|882557
1587566400000|2020-04-22 14:40:00|70.98|70.9|70.86|70.85|70.99|70.9|70.86|70.85|120743
1587566700000|2020-04-22 14:45:00|70.85|70.77|70.78|70.77|70.85|70.8|70.78|70.71|139104
1587567000000|2020-04-22 14:50:00|70.79|70.78|70.99|70.9|71.9|71|70.79|70.78|407118
1587567300000|2020-04-22 14:55:00|70.98|70.94|70.99|70.91|71|70.95|70.92|70.9|194721
1587567600000|2020-04-22 15:00:00|70.95|70.95|71.4|71.35|71.42|71.4|70.95|70.94|210989
1587567900000|2020-04-22 15:05:00|71.39|71.4|71.38|71.35|71.62|71.4|71.38|71.31|154388
1587568200000|2020-04-22 15:10:00|71.37|71.37|71.29|71.15|71.37|71.37|71.29|71.1|130856
1587568500000|2020-04-22 15:15:00|71.17|71.14|71.17|71.16|71.17|71.16|71.15|71.14|111754
1587568800000|2020-04-22 15:20:00|71.16|71.15|71.16|71.15|71.16|71.15|71.16|71.15|67185
1587569100000|2020-04-22 15:25:00|71.17|71.16|71.17|71.16|71.17|71.16|71.17|71.16|82419
1587569400000|2020-04-22 15:30:00|71.16|71.17|71.33|71.32|71.33|71.32|71.13|71.12|170191
1587569700000|2020-04-22 15:35:00|||||||||48038
1587570000000|2020-04-22 15:40:00|71.34|71.33|71.34|71.33|71.34|71.33|71.34|71.33|47148
1587570300000|2020-04-22 15:45:00|71.35|71.34|71.36|71.35|71.37|71.35|71.34|71.33|87178
1587570600000|2020-04-22 15:50:00|71.35|71.34|71.19|71.18|71.35|71.34|71.19|71.18|261063
1587570900000|2020-04-22 15:55:00|71.18|71.17|71.01|71|71.18|71.17|71.01|71|438443
1587571200000|2020-04-22 16:00:00|71.02|71.01|71.06|71.05|71.06|71.05|71.02|71|98076
1587571500000|2020-04-22 16:05:00|||||||||84401
1587571800000|2020-04-22 16:10:00|71.05|71.04|71.04|71.03|71.05|71.04|71.04|71.03|106958
1587572100000|2020-04-22 16:15:00|||||||||79952
1587572400000|2020-04-22 16:20:00|||||||||114669
1587572700000|2020-04-22 16:25:00|||||||||62098
1587573000000|2020-04-22 16:30:00||71.04||71.03||71.04||71.03|73860
1587573300000|2020-04-22 16:35:00|||||||||46831
1587573600000|2020-04-22 16:40:00|71.05|71.04|71.04|71.03|71.05|71.04|71.04|71.03|57716
1587573900000|2020-04-22 16:45:00|71.05|71.04|71.04|71.03|71.05|71.04|71.04|71.03|50838
1587574200000|2020-04-22 16:50:00|71.03|71.02|71.03|71.02|71.03|71.03|71.03|71.02|97119
1587574500000|2020-04-22 16:55:00|71.04|71.03|71.03|71.02|71.04|71.03|71.03|71.02|63737
1587574800000|2020-04-22 17:00:00|71.04|71.03|71.01|71|71.04|71.03|71.01|71|493663
1587575100000|2020-04-22 17:05:00|||||||||100035
1587575400000|2020-04-22 17:10:00|||||||||85545
1587575700000|2020-04-22 17:15:00|||||||||56429
1587576000000|2020-04-22 17:20:00|||||||||98413
1587576300000|2020-04-22 17:25:00|||||||||46133
1587576600000|2020-04-22 17:30:00|||||||||65960
1587576900000|2020-04-22 17:35:00|||||||||37946
1587577200000|2020-04-22 17:40:00|71|70.99|70.96|70.92|71|70.99|70.96|70.91|164617
1587577500000|2020-04-22 17:45:00|70.95||70.93||70.95||70.93||40456
1587577800000|2020-04-22 17:50:00|||||||||64216
1587578100000|2020-04-22 17:55:00|||||||||43475
1587578400000|2020-04-22 18:00:00|||||||||67800
1587578700000|2020-04-22 18:05:00|70.92|70.91|70.92|70.91|70.92|70.92|70.91|70.9|73466
1587579000000|2020-04-22 18:10:00|||||||||71798
1587579300000|2020-04-22 18:15:00|70.91|70.9|70.75|70.74|70.91|70.9|70.75|70.5|388652
1587579600000|2020-04-22 18:20:00|||||||||126867
1587579900000|2020-04-22 18:25:00|70.74|70.69|70.73|70.72|70.74|70.74|70.7|70.69|812063
1587580200000|2020-04-22 18:30:00|||||||||252646
1587580500000|2020-04-22 18:35:00|||||||||149200
1587580800000|2020-04-22 18:40:00|||||||||56774
1587581100000|2020-04-22 18:45:00|70.74|70.73|70.8|70.79|70.8|70.79|70.74|70.72|170354
1587581400000|2020-04-22 18:50:00|70.82|70.8|71.4|71.39|71.4|71.39|70.8|70.79|289846
1587581700000|2020-04-22 18:55:00|71.39|71.38|71.34|71.33|71.39|71.38|71.34|71.32|188505
1587582000000|2020-04-22 19:00:00|71.33|71.32|71.27|71.21|71.34|71.32|71.27|71.2|149570
1587582300000|2020-04-22 19:05:00|71.1|71.24|71.04|71|71.1|71.25|71.04|71|310861
1587582600000|2020-04-22 19:10:00|71.03|71.01|70.75|70.5|71.03|71.03|70.75|70.5|288871
1587582900000|2020-04-22 19:15:00|70.68|70.51|70.65|70.64|70.68|70.64|70.6|70.51|173033
1587583200000|2020-04-22 19:20:00|70.66|70.65|71.06|70.98|71.09|70.98|70.65|70.64|250881
1587583500000|2020-04-22 19:25:00|71.05|71.02|71.24|71.19|71.24|71.19|71.05|71.02|84607
1587583800000|2020-04-22 19:30:00|71.23|71.2|71.23|71.11|71.23|71.23|71.09|71.04|134513
1587584100000|2020-04-22 19:35:00|71.17|71.12|71.19|71.1|71.23|71.21|71.1|71.04|188902
1587584400000|2020-04-22 19:40:00|71.2|71.11|71.3|71.2|71.3|71.2|71.19|71.11|169158
1587584700000|2020-04-22 19:45:00||71.26||71.29||71.29||71.26|220014
1587585000000|2020-04-22 19:50:00|71.29|71.24|71.33|71|71.34|71.25|70.72|70.7|632300
1587585300000|2020-04-22 19:55:00|71.3|71.13|71.71|71.7|71.8|71.7|71.21|71|470465
1587648600000|2020-04-23 13:30:00|71.9|71.85|72.98|72.72|73|72.72|71.9|71.85|683683
1587648900000|2020-04-23 13:35:00|73|72.98|73.56|73.55|73.9|73.89|73|72.98|1229003
1587649200000|2020-04-23 13:40:00|73.55|73.54|73.71|73.65|73.8|73.79|73.55|73.51|369348
1587649500000|2020-04-23 13:45:00|73.7|73.66|72.49|72.3|73.7|73.67|72.49|72.14|711213
1587649800000|2020-04-23 13:50:00|72.45|72.32|72.03|72|72.45|72.44|72|71.94|388623
1587650100000|2020-04-23 13:55:00|72.02|72.02|72.2|72.14|72.2|72.15|72.02|72.01|175357
1587650400000|2020-04-23 14:00:00|72.3|72.17|72.49|72.34|72.5|72.47|72.3|72.14|151240
1587650700000|2020-04-23 14:05:00|72.5|72.4|72.78|72.41|72.9|72.88|72.49|72.35|292399
1587651000000|2020-04-23 14:10:00|72.66|72.42|72.41|72.4|72.8|72.7|72.41|72.39|202641
1587651300000|2020-04-23 14:15:00|72.4|72.35|72.22|72.21|72.4|72.39|72.21|72.2|102708
1587651600000|2020-04-23 14:20:00|72.21|72.2|72.63|72.46|72.8|72.46|72.15|72.14|393280
1587651900000|2020-04-23 14:25:00|72.8|72.5|72.4|72.23|72.98|72.82|72.32|72.22|698536
1587652200000|2020-04-23 14:30:00|72.39|72.24|72.3|72.23|72.39|72.39|72.3|72.2|154531
1587652500000|2020-04-23 14:35:00|72.25|72.24|72.23|72.22|72.25|72.26|72.23|72.2|127724
1587652800000|2020-04-23 14:40:00|72.22|72.21|72.19|72.18|72.22|72.21|72.19|72.1|399363
1587653100000|2020-04-23 14:45:00|72.18|72.17|71.86|71.85|72.18|72.17|71.86|71.85|486639
1587653400000|2020-04-23 14:50:00|71.87|71.86|72|71.96|72|71.96|71.87|71.86|438110
1587653700000|2020-04-23 14:55:00|72.05|72|72.08|72.07|72.1|72.09|72.05|72|366741
1587654000000|2020-04-23 15:00:00|||||||||456363
1587654300000|2020-04-23 15:05:00|72.07|72.06|71.85|71.82|72.07|72.06|71.85|71.43|421483
1587654600000|2020-04-23 15:10:00|71.83|71.81|71.45|71.42|71.83|71.81|71.45|71.41|419531
1587654900000|2020-04-23 15:15:00|71.44|71.41|71.37|71.36|71.44|71.41|71.37|71.36|339622
1587655200000|2020-04-23 15:20:00|71.38|71.37|71.39|71.38|71.4|71.38|71.38|71.37|198473
1587655500000|2020-04-23 15:25:00|71.38|71.37|71.31|71.3|71.38|71.37|71.31|71.3|427617
1587655800000|2020-04-23 15:30:00|71.3|71.29|71.27|71.26|71.3|71.29|71.27|71.26|161455
1587656100000|2020-04-23 15:35:00|71.26|71.25|71.22|71.21|71.26|71.25|71.21|71.2|315807
1587656400000|2020-04-23 15:40:00|71.21|71.2|71.14|71.11|71.21|71.21|71.14|71.1|137116
1587656700000|2020-04-23 15:45:00|71.15|71.12|71.14|71.13|71.15|71.14|71.14|71.12|99282
1587657000000|2020-04-23 15:50:00|71.13|71.12|71.13|71.12|71.13|71.12|71.13|71.12|97059
1587657300000|2020-04-23 15:55:00||71.13||71.12||71.13||71.12|69168
1587657600000|2020-04-23 16:00:00|71.14|71.13|71.16|71.15|71.16|71.15|71.14|71.13|138557
1587657900000|2020-04-23 16:05:00|71.17|71.16|71.46|71.42|71.47|71.42|71.17|71.16|461725
1587658200000|2020-04-23 16:10:00|71.47|71.44|71.72|71.69|71.82|71.79|71.47|71.44|247767
1587658500000|2020-04-23 16:15:00|71.71|71.65|71.51|71.3|71.71|71.69|71.51|71.13|558530
1587658800000|2020-04-23 16:20:00|71.5|71.5|71.34|71.31|71.5|71.5|71.34|71.31|66961
1587659100000|2020-04-23 16:25:00|71.31|71.32|71.3|71.2|71.31|71.32|71.3|71.2|180453
1587659400000|2020-04-23 16:30:00|71.29|71.21|71.21|71.2|71.29|71.24|71.21|71.2|170794
1587659700000|2020-04-23 16:35:00|71.2|71.19|71.15|71.14|71.2|71.19|71.15|71.13|167363
1587660000000|2020-04-23 16:40:00|71.14|71.13|71.2|71.19|71.33|71.29|71.13|71.12|326944
1587660300000|2020-04-23 16:45:00|71.19|71.18|70.61|70.6|71.19|71.18|70.61|70.56|1014014
1587660600000|2020-04-23 16:50:00|70.64|70.58|70.75|70.74|71.11|71.09|70.64|70.58|786429
1587660900000|2020-04-23 16:55:00|70.76|70.75|71.77|71.62|71.79|71.73|70.76|70.75|343441
1587661200000|2020-04-23 17:00:00|71.75|71.65|71.25|71.22|71.75|71.75|71.19|70.5|517237
1587661500000|2020-04-23 17:05:00|71.24|71.23|71.21|71.2|71.24|71.23|71.21|71.2|85167
1587661800000|2020-04-23 17:10:00|||||||||56947
1587662100000|2020-04-23 17:15:00|71.22|71.21|71.23|71.22|71.23|71.22|71.22|71.21|102739
1587662400000|2020-04-23 17:20:00|71.22|71.21|71.15|71.12|71.22|71.21|71.15|71.05|87958
1587662700000|2020-04-23 17:25:00|71.14|71.14|71.02|71.01|71.14|71.14|71.02|71|93472
1587663000000|2020-04-23 17:30:00|71.03|71.02|71.02|71.01|71.03|71.02|71.02|71.01|171214
1587663300000|2020-04-23 17:35:00|71.03|71.02|71.03|71.02|71.04|71.03|71.02|71.02|171128
1587663600000|2020-04-23 17:40:00|71.04|71.03|71|70.99|71.04|71.03|71|70.98|223510
1587663900000|2020-04-23 17:45:00|70.99|70.98|70.84|70.81|70.99|70.98|70.84|70.81|59445
1587664200000|2020-04-23 17:50:00|70.83|70.8|70.32|70.3|70.83|70.8|70.3|70|897342
1587664500000|2020-04-23 17:55:00|70.33|70.31|70.26|70.1|70.48|70.47|70.26|70.1|295390
1587664800000|2020-04-23 18:00:00|70.25|70.13|70.2|70.19|70.25|70.19|70.2|70.13|73269
1587665100000|2020-04-23 18:05:00|70.22|70.2|70.11|70.1|70.22|70.2|70.11|70.1|200215
1587665400000|2020-04-23 18:10:00|70.12|70.11|70.12|70.11|70.14|70.12|70.12|70.11|84929
1587665700000|2020-04-23 18:15:00|70.13|70.12|70.16|70.15|70.17|70.16|70.13|70.12|228730
1587666000000|2020-04-23 18:20:00|70.18|70.16|70.39|70.31|70.4|70.31|70.18|70.16|149379
1587666300000|2020-04-23 18:25:00|70.4|70.34|70.44|70.43|70.45|70.43|70.4|70.34|87534
1587666600000|2020-04-23 18:30:00|70.43|70.42|70.36|70.35|70.43|70.42|70.36|70.35|175163
1587666900000|2020-04-23 18:35:00|70.37|70.36|70.39|70.38|70.4|70.39|70.37|70.36|137129
1587667200000|2020-04-23 18:40:00|70.38|70.37|70.41|70.4|70.41|70.4|70.37|70.36|102531
1587667500000|2020-04-23 18:45:00|70.42|70.41|70.43|70.42|70.44|70.42|70.42|70.41|119119
1587667800000|2020-04-23 18:50:00|70.44|70.43|71.01|70.59|71.01|70.59|70.44|70.43|192244
1587668100000|2020-04-23 18:55:00|71.02|70.79|71.01|71|71.04|71.02|71.01|70.79|251055
1587668400000|2020-04-23 19:00:00|71|70.99|70.71|70.7|71|70.99|70.71|70.2|659324
1587668700000|2020-04-23 19:05:00|70.7|70.55|70.64|70.63|70.7|70.63|70.55|70.54|156496
1587669000000|2020-04-23 19:10:00|70.69|70.64|70.68|70.67|70.69|70.67|70.66|70.64|189180
1587669300000|2020-04-23 19:15:00|70.69|70.68|70.78|70.77|70.85|70.77|70.68|70.67|372962
1587669600000|2020-04-23 19:20:00|70.8|70.78|70.86|70.85|71.45|70.85|70.8|70.78|540880
1587669900000|2020-04-23 19:25:00|70.85|70.84|70.8|70.79|70.85|70.84|70.8|70.79|275103
1587670200000|2020-04-23 19:30:00|||||||||86962
1587670500000|2020-04-23 19:35:00|70.81|70.8|71.18|71.12|71.5|71.12|70.81|70.8|516821
1587670800000|2020-04-23 19:40:00|71.19|71.14|71.8|71.79|71.8|71.79|71.19|71.14|579626
1587671100000|2020-04-23 19:45:00|71.81|71.8|71.54|71.51|71.9|71.89|71.54|71.3|683541
1587671400000|2020-04-23 19:50:00|71.53|71.52|71.58|71.3|71.89|71.83|71.52|71.29|390614
1587671700000|2020-04-23 19:55:00|71.46|71.32|71.56|71.55|71.79|71.58|71.46|71.21|410895
1587735000000|2020-04-24 13:30:00|71.4|71.07|71.49|71.13|71.5|71.49|71.02|71|643693
1587735300000|2020-04-24 13:35:00|71.48|71.19|71.63|71.61|71.63|71.61|71.3|71.19|388059
1587735600000|2020-04-24 13:40:00|71.5|71.6|71.7|71.59|71.7|71.61|71.5|71.49|487278
1587735900000|2020-04-24 13:45:00|71.8|71.6|71.86|71.57|71.92|71.9|71.8|71.56|284909
1587736200000|2020-04-24 13:50:00|71.85|71.6|71.08|71.01|71.85|71.6|71.08|71|214150
1587736500000|2020-04-24 13:55:00|71.39|71.03|71.5|71.34|71.57|71.51|71.34|71.03|149218
1587736800000|2020-04-24 14:00:00|71.48|71.28|71.25|71.13|71.48|71.28|71.25|71|105806
1587737100000|2020-04-24 14:05:00|71.24|71.01|71.05|71|71.26|71.09|71.05|71|279581
1587737400000|2020-04-24 14:10:00|71.04|70.9|70.71|70.7|71.04|70.9|70.71|70.7|341603
1587737700000|2020-04-24 14:15:00|70.7|70.68|70.57|70.5|70.7|70.68|70.57|70.5|90068
1587738000000|2020-04-24 14:20:00|70.56|70.49|70.32|70.31|70.56|70.49|70.32|70.31|190256
1587738300000|2020-04-24 14:25:00||70.32||70.31||70.32||70.31|138854
1587738600000|2020-04-24 14:30:00|70.31|70.3|70.25|70.24|70.31|70.31|70.25|70.24|656534
1587738900000|2020-04-24 14:35:00|70.24|70.23|70.17|70.16|70.25|70.25|70.17|70.16|409999
1587739200000|2020-04-24 14:40:00|70.16|70.15|70.16|70.13|70.6|70.2|70.02|70|663334
1587739500000|2020-04-24 14:45:00|70.17|70.14|70.4|70.31|70.7|70.34|70.14|70.14|253174
1587739800000|2020-04-24 14:50:00|70.44|70.3|70.5|70.29|70.65|70.51|70.44|70.27|181462
1587740100000|2020-04-24 14:55:00|70.4|70.27|70.22|70.21|70.4|70.3|70.22|70.14|138919
1587740400000|2020-04-24 15:00:00||70.2||70.19||70.2||70.17|125154
1587740700000|2020-04-24 15:05:00|70.2|70.17|70.14|70.1|70.24|70.23|70.14|70.1|236796
1587741000000|2020-04-24 15:10:00|70.18|70.21|70.01|70|70.22|70.21|70.01|70|1031521
1587741300000|2020-04-24 15:15:00|70.02|70.01|70.16|70.15|70.2|70.15|70.02|70.01|418409
1587741600000|2020-04-24 15:20:00|70.17|70.12|70.29|70.23|70.3|70.23|70.15|70.12|241781
1587741900000|2020-04-24 15:25:00|70.3|70.26|70.3|70.25|70.33|70.32|70.3|70.23|206014
1587742200000|2020-04-24 15:30:00|70.27|70.24|70.23|70.12|70.27|70.24|70.23|70.12|64804
1587742500000|2020-04-24 15:35:00|70.2|70.11|70.12|70.02|70.2|70.15|70.12|70|140974
1587742800000|2020-04-24 15:40:00|70.1|70|70.01|70|70.1|70|70.01|70|104351
1587743100000|2020-04-24 15:45:00|70.03|70.01|70.01|70|70.03|70.01|70.01|70|106870
1587743400000|2020-04-24 15:50:00|70.02|70.01|70.15|70.07|70.18|70.17|70.01|70|138250
1587743700000|2020-04-24 15:55:00|70.1|70.12|70.14|70.13|70.15|70.13|70.05|70.03|215657
1587744000000|2020-04-24 16:00:00|70.13|70.12|70.12|70.11|70.14|70.12|70.12|70.11|70675
1587744300000|2020-04-24 16:05:00|70.11|70.1|70.08|70.07|70.11|70.1|70.05|70.01|70716
1587744600000|2020-04-24 16:10:00|70.1|70.01|70.02|70|70.1|70.08|70.02|70|516931
1587744900000|2020-04-24 16:15:00|70.04|70.02|70.22|70.14|70.27|70.26|70.04|70.02|498139
1587745200000|2020-04-24 16:20:00|70.21|70.15|70.71|70.48|70.73|70.5|70.15|70.09|797128
1587745500000|2020-04-24 16:25:00|70.64|70.47|70.48|70.37|70.64|70.48|70.48|70.35|118448
1587745800000|2020-04-24 16:30:00|70.49|70.4|70.7|70.48|70.7|70.48|70.49|70.37|200038
1587746100000|2020-04-24 16:35:00|70.6|70.49|70.6|70.57|70.6|70.69|70.6|70.49|458750
1587746400000|2020-04-24 16:40:00|70.7|70.58|70.7|70.69|70.7|70.69|70.65|70.58|198389
1587746700000|2020-04-24 16:45:00|70.71|70.66|71|70.91|71|70.97|70.71|70.66|248320
1587747000000|2020-04-24 16:50:00|70.99|70.9|70.87|70.84|70.99|70.9|70.87|70.74|119320
1587747300000|2020-04-24 16:55:00|70.84|70.83|70.84|70.83|70.84|70.83|70.84|70.8|50717
1587747600000|2020-04-24 17:00:00|70.83|70.82|70.76|70.62|70.83|70.83|70.76|70.6|65173
1587747900000|2020-04-24 17:05:00|70.75|70.63|70.28|70.14|70.75|70.63|70.14|70.1|152349
1587748200000|2020-04-24 17:10:00|70.27|70.2|70.25|70.24|70.31|70.3|70.2|70.14|192447
1587748500000|2020-04-24 17:15:00|70.24|70.23|70.41|70.34|70.6|70.47|70.16|70.15|132228
1587748800000|2020-04-24 17:20:00|70.5|70.35|70.91|70.9|70.91|70.9|70.5|70.35|225713
1587749100000|2020-04-24 17:25:00|70.92|70.82|71.4|71.38|71.68|71.6|70.92|70.81|752807
1587749400000|2020-04-24 17:30:00|71.37|71.33|71.31|71.1|71.37|71.33|71.31|71.1|209921
1587749700000|2020-04-24 17:35:00|71.3|71.21|71.3|71.28|71.3|71.29|71.15|71.1|370765
1587750000000|2020-04-24 17:40:00|71.29|71.29|72|71.98|72|71.99|71.29|71.28|1460374
1587750300000|2020-04-24 17:45:00|71.96|71.95|71.26|71.25|72|71.97|71.26|71.25|620102
1587750600000|2020-04-24 17:50:00|71.2|71.23|71.5|71.46|71.5|71.46|70.96|70.9|883302
1587750900000|2020-04-24 17:55:00|71.51|71.47|71.7|71.64|71.89|71.76|71.5|71.47|613948
1587751200000|2020-04-24 18:00:00|71.69|71.65|72.1|72.07|72.1|72.07|71.69|71.65|567754
1587751500000|2020-04-24 18:05:00|72.11|72.08|72.2|72.11|72.24|72.23|72.11|72.08|388445
1587751800000|2020-04-24 18:10:00|72.21|72.16|72.08|72|72.21|72.2|72.08|72|331960
1587752100000|2020-04-24 18:15:00|72.07|72.04|72.1|72.09|72.1|72.09|72.07|72.04|96014
1587752400000|2020-04-24 18:20:00|72.09|72.08|71.49|71.48|72.11|72.1|71.49|71.41|521760
1587752700000|2020-04-24 18:25:00|71.5|71.49|71.83|71.58|71.83|71.58|71.5|71.49|196938
1587753000000|2020-04-24 18:30:00|71.77|71.7|71.82|71.81|71.88|71.84|71.6|71.7|161696
1587753300000|2020-04-24 18:35:00|71.83|71.82|72|71.92|72|71.92|71.83|71.82|118504
1587753600000|2020-04-24 18:40:00|72.01|71.93|72.09|72.08|72.1|72.08|72|71.93|233653
1587753900000|2020-04-24 18:45:00|72.1|72.09|72.4|72.39|72.4|72.39|72.1|72.09|477941
1587754200000|2020-04-24 18:50:00|72.39|72.38|72.3|72.29|72.39|72.38|72.29|72.27|458725
1587754500000|2020-04-24 18:55:00|72.29|72.28|72.21|72.2|72.29|72.28|72.21|72.2|288598
1587754800000|2020-04-24 19:00:00|72.22|72.21|72.23|72.22|72.23|72.22|72.22|72.21|154848
1587755100000|2020-04-24 19:05:00|72.24|72.23|72.25|72.24|72.25|72.24|72.23|72.22|231334
1587755400000|2020-04-24 19:10:00|||||||||318073
1587755700000|2020-04-24 19:15:00|||||||||313799
1587756000000|2020-04-24 19:20:00|72.24|72.23|72.22|72.21|72.25|72.24|72.22|72.21|422922
1587756300000|2020-04-24 19:25:00|||||||||160688
1587756600000|2020-04-24 19:30:00|72.23|72.22|72.6|72.49|72.6|72.5|72.23|72.22|642843
1587756900000|2020-04-24 19:35:00|72.65|72.5|72.9|72.89|72.9|72.89|72.65|72.5|498243
1587757200000|2020-04-24 19:40:00|72.89|72.88|72.76|72.73|72.9|72.89|72.73|72.7|462667
1587757500000|2020-04-24 19:45:00|72.77|72.71|72.77|72.76|72.77|72.76|72.76|72.51|335488
1587757800000|2020-04-24 19:50:00|72.76|72.72|72.24|72.23|72.76|72.76|72.24|72.23|290415
1587758100000|2020-04-24 19:55:00|72.23|72.22|72.9|72.77|72.9|72.77|72.23|72.2|341534
1587994200000|2020-04-27 13:30:00|73.8|73.79|73|72.96|73.8|73.79|72.26|72.2|1187964
1587994500000|2020-04-27 13:35:00|73.18|72.97|74.67|74.54|74.8|74.75|73.01|72.96|1168249
1587994800000|2020-04-27 13:40:00|74.66|74.55|74.1|74.02|74.67|74.66|74.06|74|970077
1587995100000|2020-04-27 13:45:00|74.19|74.03|73.89|73.5|74.19|74.11|73.4|73.29|480813
1587995400000|2020-04-27 13:50:00|73.9|73.32|74.9|74.82|74.99|74.97|73.41|73.3|1133168
1587995700000|2020-04-27 13:55:00|74.99|74.85|76|75.95|76|75.95|74.99|74.85|1624495
1587996000000|2020-04-27 14:00:00|76.05|75.96|77.9|77.82|77.9|77.85|76.05|75.96|1925673
1587996300000|2020-04-27 14:05:00|78|77.85|78.97|78.86|79|78.96|78|77.85|1593050
1587996600000|2020-04-27 14:10:00|78.93|78.85|77|76.67|79|78.95|76.48|76|2666038
1587996900000|2020-04-27 14:15:00|76.95|76.82|77.86|77.51|77.9|77.83|76.88|76.82|982034
1587997200000|2020-04-27 14:20:00|77.7|77.52|77.5|77.42|77.7|77.69|77.5|77.3|632789
1587997500000|2020-04-27 14:25:00|77.24|77.39|76.65|76.64|77.24|77.39|76.26|76.02|860818
1587997800000|2020-04-27 14:30:00|76.66|76.65|76.82|76.78|76.82|76.78|76.65|76.65|414696
1587998100000|2020-04-27 14:35:00|76.91|76.79|77.49|77.48|77.5|77.49|76.91|76.79|358323
1587998400000|2020-04-27 14:40:00|77.48|77.47|77.17|77.16|77.49|77.47|77.15|77.05|570735
1587998700000|2020-04-27 14:45:00|77.2|77.17|77.4|77.39|77.42|77.39|77.2|77.17|320313
1587999000000|2020-04-27 14:50:00|77.42|77.4|77.97|77.96|78|78|77.42|77.4|962094
1587999300000|2020-04-27 14:55:00|77.96|77.95|77.26|77.25|77.96|77.95|77.26|77.25|479553
1587999600000|2020-04-27 15:00:00|77.35|77.26|77.5|77.48|77.59|77.49|77.35|77.26|438605
1587999900000|2020-04-27 15:05:00|77.49|77.49|77.5|77.49|77.5|77.49|77.4|77.26|458783
1588000200000|2020-04-27 15:10:00|77.59|77.5|77.88|77.81|77.89|77.81|77.5|77.49|375726
1588000500000|2020-04-27 15:15:00|77.89|77.82|77.7|77.66|78|77.99|77.7|77.65|886392
1588000800000|2020-04-27 15:20:00|77.69|77.68|77.46|77.44|77.7|77.69|77.46|77.44|301460
1588001100000|2020-04-27 15:25:00|77.47|77.43|76.85|76.8|77.47|77.45|76.82|76.8|402994
1588001400000|2020-04-27 15:30:00|76.91|76.85|76.73|76.72|76.91|76.85|76.72|76.6|345805
1588001700000|2020-04-27 15:35:00|76.74|76.73|76.8|76.79|76.8|76.79|76.74|76.73|186500
1588002000000|2020-04-27 15:40:00|76.89|76.8|77.02|77.01|77.02|77.01|76.89|76.8|318954
1588002300000|2020-04-27 15:45:00|77.01|77.02|77.1|77.08|77.39|77.38|77.01|76.99|424582
1588002600000|2020-04-27 15:50:00|77.09|77.05|77|76.99|77.1|77.07|77|76.91|147605
1588002900000|2020-04-27 15:55:00|76.99|77|76.74|76.71|77.1|77|76.73|76.61|204005
1588003200000|2020-04-27 16:00:00|76.73|76.73|76.98|76.97|77|76.97|76.73|76.71|142393
1588003500000|2020-04-27 16:05:00|76.97|76.96|76.98|76.97|76.98|76.97|76.95|76.84|107259
1588003800000|2020-04-27 16:10:00|76.97|76.85|77|76.99|77|76.99|76.91|76.85|180252
1588004100000|2020-04-27 16:15:00|77.01|77|77.47|77.4|77.48|77.47|77.01|76.99|323074
1588004400000|2020-04-27 16:20:00|77.46|77.36|77.29|77.26|77.46|77.46|77.29|77.26|189022
1588004700000|2020-04-27 16:25:00|77.25|77.25|76.99|76.61|77.25|77.25|76.99|76.57|314253
1588005000000|2020-04-27 16:30:00|76.97|76.71|76.97|76.96|76.97|76.96|76.77|76.71|233928
1588005300000|2020-04-27 16:35:00|76.98|76.97|77.4|77.3|77.4|77.3|76.98|76.97|197589
1588005600000|2020-04-27 16:40:00|77.45|77.31|77.48|77.47|77.5|77.47|77.45|77.31|201659
1588005900000|2020-04-27 16:45:00|||||||||120868
1588006200000|2020-04-27 16:50:00|77.47|77.45|77.7|77.6|77.7|77.6|77.47|77.45|272174
1588006500000|2020-04-27 16:55:00|77.73|77.64|77.75|77.74|77.75|77.75|77.7|77.64|326934
1588006800000|2020-04-27 17:00:00|77.74|77.73|77.47|77.37|77.75|77.73|77.47|77.37|444040
1588007100000|2020-04-27 17:05:00|77.45|77.4|77.16|77.12|77.45|77.4|77.15|77.1|188754
1588007400000|2020-04-27 17:10:00|77.19|77.1|77.12|77.01|77.19|77.16|77.12|77|130930
1588007700000|2020-04-27 17:15:00|77.05|77.02|77.04|77|77.05|77.04|77.04|77|237508
1588008000000|2020-04-27 17:20:00|77.01||77.01||77.01||77.01||162436
1588008300000|2020-04-27 17:25:00|77.04|77.01|77.01|77|77.04|77.01|77.01|77|156628
1588008600000|2020-04-27 17:30:00|77.02|77.01|77.08|77.07|77.1|77.09|77.02|77.01|107751
1588008900000|2020-04-27 17:35:00|77.07|77.06|76.99|76.98|77.07|77.06|76.99|76.98|219854
1588009200000|2020-04-27 17:40:00|76.98|76.97|76.25|76.21|76.98|76.97|75.6|75.59|831326
1588009500000|2020-04-27 17:45:00|76.23|76.18|76.17|76|76.23|76.18|76.17|75.86|145380
1588009800000|2020-04-27 17:50:00|76.18|76.01|76.6|76.51|76.61|76.51|76.17|76|167033
1588010100000|2020-04-27 17:55:00|76.59|76.53|76.53|76.5|76.59|76.54|76.53|76.47|90973
1588010400000|2020-04-27 18:00:00|76.5|76.47|76.28|76.25|76.5|76.5|76.28|76.23|117137
1588010700000|2020-04-27 18:05:00|76.26|76.26|76.5|76.49|76.5|76.49|76.26|76.25|169076
1588011000000|2020-04-27 18:10:00|76.54|76.5|76.8|76.75|76.8|76.75|76.54|76.49|181048
1588011300000|2020-04-27 18:15:00|76.79|76.77|76.87|76.8|76.87|76.8|76.79|76.77|138794
1588011600000|2020-04-27 18:20:00|76.89|76.81|76.86|76.85|76.9|76.89|76.86|76.81|194093
1588011900000|2020-04-27 18:25:00|||||||||113883
1588012200000|2020-04-27 18:30:00|||||||||258504
1588012500000|2020-04-27 18:35:00|||||||||75065
1588012800000|2020-04-27 18:40:00|76.87|76.86|76.89|76.88|76.89|76.88|76.87|76.86|173166
1588013100000|2020-04-27 18:45:00|||||||||97244
1588013400000|2020-04-27 18:50:00|76.88|76.87|76.89|76.88|76.89|76.89|76.88|76.87|206101
1588013700000|2020-04-27 18:55:00|76.88|76.87|76.88|76.87|76.88|76.87|76.88|76.87|132262
1588014000000|2020-04-27 19:00:00|76.87|76.86|76.86|76.85|76.87|76.86|76.85|76.85|91896
1588014300000|2020-04-27 19:05:00|76.85|76.84|76.71|76.7|76.85|76.84|76.71|76.63|137749
1588014600000|2020-04-27 19:10:00|76.7|76.69|76.25|76.06|76.71|76.69|76.25|76.06|305839
1588014900000|2020-04-27 19:15:00|76.16|76.05|75.95|75.93|76.16|76.05|75.73|75.69|602078
1588015200000|2020-04-27 19:20:00|75.96|75.92|75.99|75.98|76.08|75.99|75.96|75.92|266666
1588015500000|2020-04-27 19:25:00|||||||||151198
1588015800000|2020-04-27 19:30:00|76|75.99|75.99|75.98|76|75.99|75.99|75.98|106240
1588016100000|2020-04-27 19:35:00|76|75.99|76.48|76.43|76.5|76.5|76|75.99|281969
1588016400000|2020-04-27 19:40:00|76.47|76.42|76.37|76.36|76.47|76.43|76.37|76.34|162154
1588016700000|2020-04-27 19:45:00|76.36|76.35|76.11|76.03|76.36|76.35|76.11|76.03|325170
1588017000000|2020-04-27 19:50:00|76.04|76.04|76.06|76.03|76.12|76.05|75.99|75.98|389087
1588017300000|2020-04-27 19:55:00|76.05|76.04|76.5|76.4|76.5|76.4|76.05|76.04|496445
1588080600000|2020-04-28 13:30:00|79.7|79|78.4|78.19|79.9|79.79|78.2|78.19|1496019
1588080900000|2020-04-28 13:35:00|78.5|78.13|78.99|78.98|78.99|78.99|78.3|78.13|632541
1588081200000|2020-04-28 13:40:00|79|78.99|78.45|78.3|79|78.99|78.45|78.3|542900
1588081500000|2020-04-28 13:45:00|78.4|78.29|77.13|77.08|78.4|78.4|77.13|77.08|523865
1588081800000|2020-04-28 13:50:00|77.12|77.06|76.1|76.01|77.12|77.1|76.1|76.01|704550
1588082100000|2020-04-28 13:55:00|76.01|76|75.4|75.21|76.1|76.02|75.4|75.16|968530
1588082400000|2020-04-28 14:00:00|75.39|75.25|74.66|74.57|75.39|75.25|74.04|74|849204
1588082700000|2020-04-28 14:05:00|74.7|74.58|75.53|75.42|75.94|75.77|74.7|74.58|314682
1588083000000|2020-04-28 14:10:00|75.52|75.29|75.27|75.26|75.52|75.42|75.23|75.2|318173
1588083300000|2020-04-28 14:15:00|75.26|75.24|75.11|75.1|75.27|75.26|75.11|75.1|186088
1588083600000|2020-04-28 14:20:00|75.12|75.11|74.07|74.06|75.12|75.11|74.01|74|587532
1588083900000|2020-04-28 14:25:00|74.06|74.05|74.04|74.03|74.07|74.05|73.38|73.11|596973
1588084200000|2020-04-28 14:30:00|74.05|74.04|74.52|74.44|74.54|74.44|74.05|74.04|271571
1588084500000|2020-04-28 14:35:00|74.5|74.45|74.8|74.79|74.9|74.89|74.5|74.45|250114
1588084800000|2020-04-28 14:40:00|74.79|74.77|74.02|74.01|74.79|74.77|74.02|74|160617
1588085100000|2020-04-28 14:45:00|74.01|74|73.68|73.58|74.01|74|73.68|73.58|255234
1588085400000|2020-04-28 14:50:00|73.67|73.59|73.3|73.22|73.68|73.63|73.3|73.22|304143
1588085700000|2020-04-28 14:55:00|73.29|73.2|72.25|72.01|73.29|73.2|72.25|72|618354
1588086000000|2020-04-28 15:00:00|72.24|72.02|73.42|73.26|73.55|73.4|71.95|71.9|647350
1588086300000|2020-04-28 15:05:00|73.41|73.4|73.45|73.44|73.61|73.46|73.35|73.26|236067
1588086600000|2020-04-28 15:10:00|73.5|73.45|73.93|73.84|74|73.84|73.5|73.45|231612
1588086900000|2020-04-28 15:15:00|73.94|73.85|74.04|74|74.5|74.42|73.93|73.85|350258
1588087200000|2020-04-28 15:20:00|74.03|74.01|74.05|74.04|74.05|74.04|74.01|74.01|195940
1588087500000|2020-04-28 15:25:00|74.06|74.05|74.85|74.76|74.85|74.76|74.06|74.05|287756
1588087800000|2020-04-28 15:30:00|74.84|74.77|74.94|74.78|75|74.78|74.84|74.77|154464
1588088100000|2020-04-28 15:35:00|74.93|74.86|75.5|75.46|75.5|75.46|74.9|74.84|175148
1588088400000|2020-04-28 15:40:00|75.51|75.48|75.7|75.67|75.74|75.67|75.51|75.48|149042
1588088700000|2020-04-28 15:45:00|75.69|75.68|75.68|75.67|75.69|75.69|75.68|75.67|87658
1588089000000|2020-04-28 15:50:00|75.67|75.66|74.6|74.51|75.67|75.66|74.6|74.5|264143
1588089300000|2020-04-28 15:55:00|74.59|74.52|74.54|74.53|74.59|74.53|74.5|74.39|168906
1588089600000|2020-04-28 16:00:00|74.53|74.52|74.29|74.21|74.54|74.52|74.29|74.19|167076
1588089900000|2020-04-28 16:05:00|74.22|74.19|74.06|74.05|74.25|74.23|74.06|74.05|227190
1588090200000|2020-04-28 16:10:00|74.07|74.06|74.38|74.37|74.39|74.37|74.07|74.06|142273
1588090500000|2020-04-28 16:15:00|74.37|74.36|74.31|74.3|74.37|74.36|74.31|74.3|88253
1588090800000|2020-04-28 16:20:00|74.3|74.29|74.16|74.05|74.3|74.29|74.16|74.05|117517
1588091100000|2020-04-28 16:25:00|74.13|74.02|74.01|74|74.13|74.08|74.01|74|143547
1588091400000|2020-04-28 16:30:00|74.04|74.01|74|73.99|74.04|74.03|74|73.99|175195
1588091700000|2020-04-28 16:35:00|73.99|73.9|73.88|73.81|73.99|73.97|73.88|73.65|129660
1588092000000|2020-04-28 16:40:00|73.87|73.73|73.77|73.76|73.87|73.86|73.76|73.65|182654
1588092300000|2020-04-28 16:45:00|73.76|73.75|73.83|73.82|73.83|73.82|73.73|73.66|122706
1588092600000|2020-04-28 16:50:00|73.9|73.83|73.98|73.97|73.99|73.97|73.9|73.83|106014
1588092900000|2020-04-28 16:55:00|73.99|73.98|74.85|74.84|74.85|74.84|73.99|73.98|224098
1588093200000|2020-04-28 17:00:00|74.84|74.8|74.83|74.82|74.84|74.82|74.83|74.8|117697
1588093500000|2020-04-28 17:05:00|74.84|74.83|74.59|74.31|74.85|74.84|74.59|74.28|211343
1588093800000|2020-04-28 17:10:00|74.58|74.5|74.51|74.5|74.58|74.5|74.51|74.5|37670
1588094100000|2020-04-28 17:15:00|74.5|74.4|74.58|74.5|74.58|74.5|74.5|74.4|71636
1588094400000|2020-04-28 17:20:00||74.51||74.51||74.51||74.51|39971
1588094700000|2020-04-28 17:25:00|74.55|74.52|74.54|74.52|74.55|74.52|74.54|74.52|47562
1588095000000|2020-04-28 17:30:00|74.55|74.53|74.54|74.53|74.55|74.53|74.52|74.51|42395
1588095300000|2020-04-28 17:35:00|74.53|74.52|74.52|74.51|74.53|74.53|74.52|74.51|59998
1588095600000|2020-04-28 17:40:00|74.53|74.52|74.55|74.54|74.55|74.54|74.52|74.51|96498
1588095900000|2020-04-28 17:45:00|74.56|74.55|74.56|74.55|74.56|74.55|74.55|74.55|82433
1588096200000|2020-04-28 17:50:00|74.58|74.56|74.58|74.57|74.58|74.57|74.58|74.56|49267
1588096500000|2020-04-28 17:55:00|74.62|74.58|74.69|74.63|74.7|74.63|74.62|74.58|88595
1588096800000|2020-04-28 18:00:00|74.7|74.65|74.7|74.67|74.7|74.67|74.69|74.65|91804
1588097100000|2020-04-28 18:05:00|74.69|74.69|74.64|74.63|74.69|74.69|74.64|74.63|107700
1588097400000|2020-04-28 18:10:00|74.63|74.58|74.48|74.45|74.63|74.58|74.48|74.45|311815
1588097700000|2020-04-28 18:15:00|74.47|74.47|74.75|74.4|74.76|74.47|74.35|74.25|139783
1588098000000|2020-04-28 18:20:00|74.74|74.44|74.53|74.52|74.74|74.52|74.41|74.44|115605
1588098300000|2020-04-28 18:25:00|74.54|74.53|74.59|74.55|74.65|74.64|74.54|74.52|142271
1588098600000|2020-04-28 18:30:00|74.58|74.52|74.5|74.49|74.58|74.53|74.5|74.45|172067
1588098900000|2020-04-28 18:35:00|||||||||127120
1588099200000|2020-04-28 18:40:00|74.52|74.5|74.51|74.5|74.52|74.5|74.51|74.5|85092
1588099500000|2020-04-28 18:45:00|74.52|74.51|74.51|74.5|74.52|74.51|74.51|74.5|95508
1588099800000|2020-04-28 18:50:00|74.52|74.51|74.49|74.48|74.55|74.54|74.49|74.48|107151
1588100100000|2020-04-28 18:55:00|74.48|74.47|74.3|74.29|74.48|74.47|74.3|74.2|99257
1588100400000|2020-04-28 19:00:00|74.31|74.3|74.31|74.3|74.31|74.3|74.31|74.29|215489
1588100700000|2020-04-28 19:05:00|74.33|74.31|74.32|74.31|74.33|74.31|74.32|74.31|56853
1588101000000|2020-04-28 19:10:00|74.33|74.32|74.34|74.33|74.34|74.33|74.33|74.32|102693
1588101300000|2020-04-28 19:15:00|74.35|74.34|74.7|74.5|74.85|74.5|74.35|74.33|201864
1588101600000|2020-04-28 19:20:00|74.69|74.51|75.14|75.12|75.15|75.13|74.58|74.51|259402
1588101900000|2020-04-28 19:25:00|75.13|75.1|75.11|75.1|75.13|75.1|75.11|75.1|58122
1588102200000|2020-04-28 19:30:00|75.13|75.11|75.18|75.14|75.3|75.14|75.13|75.11|113221
1588102500000|2020-04-28 19:35:00|75.15|75.15|75.35|75.33|75.37|75.33|75.15|75.14|96809
1588102800000|2020-04-28 19:40:00|75.33|75.32|75.41|75.33|75.46|75.34|75.33|75.25|230790
1588103100000|2020-04-28 19:45:00|75.4|75.32|75.23|75.21|75.4|75.32|75.21|75.15|111648
1588103400000|2020-04-28 19:50:00|75.22|75.2|75.1|75.09|75.22|75.2|75.1|75.09|318346
1588103700000|2020-04-28 19:55:00|75.09|75|74.98|74.72|75.1|75.01|74.73|74.7|400437
1588167000000|2020-04-29 13:30:00|76|75.1|75.97|75.53|76.23|76.11|75.88|75.1|770032
1588167300000|2020-04-29 13:35:00|75.98|75.75|75.5|75.11|75.98|75.75|75.04|75|376115
1588167600000|2020-04-29 13:40:00|75.49|75.1|75.1|75.02|75.49|75.13|75|74.99|311168
1588167900000|2020-04-29 13:45:00|75.2|75.03|76|75.78|76|75.91|75.2|75.03|347095
1588168200000|2020-04-29 13:50:00|75.9|75.77|75.1|75.02|75.9|75.86|75.1|75.01|247641
1588168500000|2020-04-29 13:55:00|75.05|75.01|75.37|75.25|75.5|75.3|75.02|75.01|246707
1588168800000|2020-04-29 14:00:00|75.28|75.2|74.78|74.5|75.28|75.2|74.78|74.5|377099
1588169100000|2020-04-29 14:05:00|74.77|74.7|74.46|74.1|74.95|74.7|74.25|74.03|360930
1588169400000|2020-04-29 14:10:00|74.45|74.11|74.54|74.31|74.71|74.4|74.3|74.1|275921
1588169700000|2020-04-29 14:15:00|74.44|74.4|75.15|75.12|75.5|75.12|74.44|74.4|291211
1588170000000|2020-04-29 14:20:00|75.13|75.13|75.86|75.85|75.9|75.88|75.13|75.13|373857
1588170300000|2020-04-29 14:25:00|75.83|75.8|76.08|76.02|76.08|76.02|75.6|75.5|1063136
1588170600000|2020-04-29 14:30:00|76.09|76.01|76.14|76.13|76.23|76.23|76.08|75.8|518635
1588170900000|2020-04-29 14:35:00|76.13|76.06|75.87|75.64|76.13|76.1|75.87|75.5|304155
1588171200000|2020-04-29 14:40:00|75.81|75.86|75.98|75.81|76|75.95|75.78|75.5|164798
1588171500000|2020-04-29 14:45:00|75.81|75.8|75.9|75.89|75.99|75.89|75.61|75.59|282516
1588171800000|2020-04-29 14:50:00|75.99|75.9|76.07|76|76.12|76.05|75.99|75.9|396701
1588172100000|2020-04-29 14:55:00|76.01|75.99|75.99|75.98|76.01|75.99|75.99|75.97|235781
1588172400000|2020-04-29 15:00:00|76|75.99|76.1|76|76.13|76.12|75.99|75.99|193471
1588172700000|2020-04-29 15:05:00|76.07|75.98|75.55|75.51|76.07|76.05|75.55|75.5|287064
1588173000000|2020-04-29 15:10:00|75.54|75.52|75.74|75.7|75.79|75.71|75.52|75.5|278636
1588173300000|2020-04-29 15:15:00|75.73|75.65|75.3|75.29|75.73|75.73|75.3|75.29|316140
1588173600000|2020-04-29 15:20:00|75.29|75.26|75.14|75.13|75.29|75.26|75.09|75.06|157729
1588173900000|2020-04-29 15:25:00|75.15|75.14|75.34|75.3|75.34|75.3|75.15|75.14|140966
1588174200000|2020-04-29 15:30:00|75.35|75.31|75.39|75.33|75.5|75.38|75.35|75.31|117529
1588174500000|2020-04-29 15:35:00|75.38|75.3|75.29|75.21|75.38|75.3|75.2|75.05|153407
1588174800000|2020-04-29 15:40:00|75.35|75.2|75.2|75.11|75.35|75.22|75.2|75.05|125769
1588175100000|2020-04-29 15:45:00|75.11|75.12|75.02|75.01|75.11|75.15|75.02|75.01|91414
1588175400000|2020-04-29 15:50:00|75.03|75.02|75.1|75.02|75.11|75.1|75.03|75.02|92144
1588175700000|2020-04-29 15:55:00|75.11|75.04|75.3|75.2|75.39|75.31|75.11|75.04|107756
1588176000000|2020-04-29 16:00:00|75.15|75.1|75.13|75.11|75.15|75.12|75.13|75.09|79724
1588176300000|2020-04-29 16:05:00|75.15|75.13|75.16|75.1|75.19|75.13|75.12|75.1|120287
1588176600000|2020-04-29 16:10:00|75.1|75.07|75.01|75|75.1|75.08|75.01|75|195408
1588176900000|2020-04-29 16:15:00|75.03|75.01|75.13|75.1|75.16|75.1|75.03|75.01|168134
1588177200000|2020-04-29 16:20:00|75.16|75.15|75.05|75.01|75.19|75.16|75.05|75.01|225040
1588177500000|2020-04-29 16:25:00|75.01|75|75.01|75|75.01|75|75.01|75|80912
1588177800000|2020-04-29 16:30:00|75.03|75.01|75.1|75.05|75.1|75.06|75.03|75|143168
1588178100000|2020-04-29 16:35:00|75.09|75.06|75.27|75.25|75.4|75.26|75.09|75.06|128047
1588178400000|2020-04-29 16:40:00|75.26|75.26|75.43|75.25|75.46|75.26|75.01|75|99548
1588178700000|2020-04-29 16:45:00|75.35|75.3|75.02|75|75.35|75.33|75.02|75|270239
1588179000000|2020-04-29 16:50:00|75.01|74.95|74.71|74.55|75.01|75|74.71|74.51|209782
1588179300000|2020-04-29 16:55:00|74.7|74.65|74.55|74.5|74.7|74.65|74.55|74.5|97435
1588179600000|2020-04-29 17:00:00|74.54|74.53|74.5|74.36|74.57|74.53|74.39|74.3|174813
1588179900000|2020-04-29 17:05:00|74.56|74.38|74.58|74.52|74.7|74.58|74.51|74.38|240311
1588180200000|2020-04-29 17:10:00|74.57|74.51|74.69|74.59|74.7|74.59|74.39|74.31|249468
1588180500000|2020-04-29 17:15:00|74.7|74.69|74.86|74.73|74.89|74.88|74.7|74.69|86824
1588180800000|2020-04-29 17:20:00|74.85|74.78|74.7|74.69|74.85|74.78|74.7|74.67|93786
1588181100000|2020-04-29 17:25:00|74.72|74.7|74.98|74.9|74.99|74.9|74.72|74.7|178616
1588181400000|2020-04-29 17:30:00|74.96|74.91|74.96|74.95|74.98|74.95|74.91|74.91|121376
1588181700000|2020-04-29 17:35:00|74.95|74.92|74.92|74.91|74.95|74.95|74.92|74.91|84035
1588182000000|2020-04-29 17:40:00|74.91|74.9|74.81|74.8|74.98|74.9|74.75|74.73|187618
1588182300000|2020-04-29 17:45:00|74.84|74.75|74.92|74.85|74.92|74.85|74.84|74.75|133050
1588182600000|2020-04-29 17:50:00|74.91|74.9|75|74.96|75|74.96|74.9|74.84|185245
1588182900000|2020-04-29 17:55:00|75.01|75|75.74|75.53|75.74|75.53|75.01|75|387196
1588183200000|2020-04-29 18:00:00|75.64|75.7|75.64|75.61|75.64|75.7|75.64|75.6|115655
1588183500000|2020-04-29 18:05:00|75.63|75.6|75.29|75.26|75.69|75.61|75.29|75.25|166847
1588183800000|2020-04-29 18:10:00|75.28|75.27|75.3|75.06|75.48|75.34|75.02|75.01|168965
1588184100000|2020-04-29 18:15:00|75.29|75.07|75.27|75.26|75.3|75.26|75.15|75.07|240193
1588184400000|2020-04-29 18:20:00|75.3|75.27|75.36|75.3|75.46|75.3|75.23|75.22|221160
1588184700000|2020-04-29 18:25:00|75.35|75.31|75.4|75.23|75.5|75.41|75.14|75.02|196297
1588185000000|2020-04-29 18:30:00|75.31|75.31|75.26|75.13|75.4|75.33|75.17|75.08|109134
1588185300000|2020-04-29 18:35:00|75.25|75.14|75.38|75.23|75.38|75.23|75.19|75.1|124658
1588185600000|2020-04-29 18:40:00|75.4|75.24|75.61|75.51|75.61|75.51|75.37|75.1|113381
1588185900000|2020-04-29 18:45:00|75.56|75.52|75.5|75.44|75.61|75.56|75.15|75.11|95632
1588186200000|2020-04-29 18:50:00||75.45||75.44||75.47||75.43|124174
1588186500000|2020-04-29 18:55:00|75.48|75.45|75.73|75.67|75.73|75.67|75.48|75.45|122696
1588186800000|2020-04-29 19:00:00|75.62|75.7|75.6|75.51|75.62|75.7|75.5|75.4|112743
1588187100000|2020-04-29 19:05:00|75.55|75.52|75.52|75.51|75.6|75.53|75.52|75.51|94806
1588187400000|2020-04-29 19:10:00|75.51|75.5|75.56|75.55|75.6|75.55|75.45|75.44|115712
1588187700000|2020-04-29 19:15:00|75.55|75.54|75.01|75|75.56|75.54|75.01|75|135395
1588188000000|2020-04-29 19:20:00|75.02|75.01|75.11|75.1|75.15|75.12|75.02|75.01|97827
1588188300000|2020-04-29 19:25:00|75.1|75.01|75.11|75.06|75.11|75.06|75.03|75.01|111233
1588188600000|2020-04-29 19:30:00|75.15|75.07|75.27|75.23|75.5|75.35|75.15|75.07|135768
1588188900000|2020-04-29 19:35:00|75.33|75.22|75.28|75.1|75.33|75.23|75.28|75.01|161828
1588189200000|2020-04-29 19:40:00|75.3|75.11|75.34|75.32|75.5|75.34|75.3|75.11|145735
1588189500000|2020-04-29 19:45:00|75.38|75.31|75.44|75.43|75.5|75.43|75.38|75.21|178057
1588189800000|2020-04-29 19:50:00|75.4|75.42|75.31|75.22|75.4|75.43|75.25|75.14|256217
1588190100000|2020-04-29 19:55:00|75.32|75.23|76.03|76.02|76.06|76.02|75.32|75.01|648054
1588253400000|2020-04-30 13:30:00|75|74.51|74.34|74.12|75.6|75.19|74.34|74.12|1194408
1588253700000|2020-04-30 13:35:00|74.33|74.13|73.89|73.79|75|74.75|73.8|73.79|588167
1588254000000|2020-04-30 13:40:00|73.88|73.78|73.75|73.37|73.88|73.78|73.27|73.01|502117
1588254300000|2020-04-30 13:45:00|73.74|73.5|73.75|73.66|73.8|73.66|73.49|73.11|293183
1588254600000|2020-04-30 13:50:00|73.8|73.71|74.06|74.02|74.34|74.17|73.76|73.71|245323
1588254900000|2020-04-30 13:55:00|74.05|74.04|74.46|74.28|74.64|74.28|74.05|74.04|154632
1588255200000|2020-04-30 14:00:00|74.45|74.44|74.12|74.05|74.45|74.44|74.12|74.05|181292
1588255500000|2020-04-30 14:05:00|74.11|74.04|74.01|74|74.11|74.05|74.01|73.99|181552
1588255800000|2020-04-30 14:10:00|74.03|74.01|74.01|74|74.03|74.01|74.01|74|211617
1588256100000|2020-04-30 14:15:00|74|73.99|73.71|73.7|74|73.99|73.71|73.7|189192
1588256400000|2020-04-30 14:20:00|73.72|73.71|73.65|73.65|73.76|73.72|73.65|73.65|328986
1588256700000|2020-04-30 14:25:00|73.64|73.58|73.98|73.66|74|73.66|73.45|73.41|281654
1588257000000|2020-04-30 14:30:00|73.94|73.7|73.95|73.94|74|73.95|73.91|73.7|205470
1588257300000|2020-04-30 14:35:00|73.96|73.95|74.03|74.02|74.03|74.02|73.95|73.95|459947
1588257600000|2020-04-30 14:40:00|74.02|74.01|73.9|73.83|74.02|74.01|73.9|73.75|198890
1588257900000|2020-04-30 14:45:00|73.89|73.75|73.56|73.5|73.89|73.75|73.56|73.5|163502
1588258200000|2020-04-30 14:50:00|73.55|73.52|73.55|73.54|73.55|73.54|73.54|73.52|128136
1588258500000|2020-04-30 14:55:00|73.6|73.55|73.83|73.69|73.99|73.69|73.55|73.55|144148
1588258800000|2020-04-30 15:00:00|73.81|73.79|73.99|73.83|73.99|73.84|73.8|73.79|103742
1588259100000|2020-04-30 15:05:00|73.98|73.9|73.84|73.83|73.98|73.9|73.84|73.83|177909
1588259400000|2020-04-30 15:10:00|73.85|73.84|74.1|74|74.1|74|73.85|73.84|204916
1588259700000|2020-04-30 15:15:00|74.09|74.08|74.09|74.08|74.09|74.08|74.09|74.08|79716
1588260000000|2020-04-30 15:20:00|74.08|74.04|74.02|74.01|74.08|74.05|74.02|74|98263
1588260300000|2020-04-30 15:25:00|||||||||87820
1588260600000|2020-04-30 15:30:00|74.03|74.02|74.48|74.09|74.49|74.09|74.03|74.01|244236
1588260900000|2020-04-30 15:35:00|74.43|74.1|74.59|74.5|74.62|74.5|74.43|74.1|66940
1588261200000|2020-04-30 15:40:00|74.54|74.49|74.5|74.49|74.54|74.5|74.5|74.49|130767
1588261500000|2020-04-30 15:45:00|74.51|74.5|74.29|74.2|74.6|74.51|74.1|74.05|273458
1588261800000|2020-04-30 15:50:00|74.51|74.29|74.41|74.4|74.6|74.4|74.41|74.29|107059
1588262100000|2020-04-30 15:55:00|74.4|74.39|74.09|74.05|74.4|74.39|74.09|74|223293
1588262400000|2020-04-30 16:00:00|74.07|74.03|73.6|73.53|74.07|74.03|73.6|73.53|250312
1588262700000|2020-04-30 16:05:00|73.54|73.52|73.3|73.23|73.54|73.52|73.3|73.21|173191
1588263000000|2020-04-30 16:10:00|73.29|73.28|73.3|73.29|73.3|73.29|73.29|73.24|124305
1588263300000|2020-04-30 16:15:00|73.34|73.3|73.59|73.55|73.6|73.55|73.34|73.3|170376
1588263600000|2020-04-30 16:20:00|73.58|73.58|73.56|73.54|73.58|73.58|73.56|73.54|57722
1588263900000|2020-04-30 16:25:00||73.53||73.55||73.55||73.53|52177
1588264200000|2020-04-30 16:30:00|73.55|73.53|73.49|73.45|73.55|73.53|73.49|73.4|96607
1588264500000|2020-04-30 16:35:00|73.48|73.42|73.48|73.45|73.48|73.48|73.48|73.4|97835
1588264800000|2020-04-30 16:40:00|73.47|73.46|73.46|73.45|73.47|73.46|73.45|73.4|58475
1588265100000|2020-04-30 16:45:00|73.45|73.43|73.3|73.29|73.45|73.43|73.3|73.27|129321
1588265400000|2020-04-30 16:50:00||73.3||73.29||73.3||73.29|129928
1588265700000|2020-04-30 16:55:00||73.3||73.29||73.3||73.29|130200
1588266000000|2020-04-30 17:00:00|73.4|73.3|73.3|73.29|73.4|73.3|73.3|73.29|79884
1588266300000|2020-04-30 17:05:00|||||||||84555
1588266600000|2020-04-30 17:10:00|||||||||67413
1588266900000|2020-04-30 17:15:00|73.4|73.3|73.4|73.38|73.4|73.38|73.38|73.29|62457
1588267200000|2020-04-30 17:20:00|73.45|73.39|73.43|73.4|73.47|73.4|73.43|73.37|37815
1588267500000|2020-04-30 17:25:00|73.42|73.41|73.43|73.42|73.43|73.42|73.41|73.38|53575
1588267800000|2020-04-30 17:30:00|73.42|73.41|73.39|73.38|73.43|73.42|73.39|73.38|50630
1588268100000|2020-04-30 17:35:00|73.38|73.34|73.3|73.2|73.38|73.34|73.3|73.2|96282
1588268400000|2020-04-30 17:40:00|73.29|73.22|73.22|73.2|73.29|73.26|73.21|73.16|139127
1588268700000|2020-04-30 17:45:00|73.21|73.21|73.11|73.1|73.21|73.21|73.11|73.1|116934
1588269000000|2020-04-30 17:50:00|73.1|73.09|73.1|73.09|73.1|73.09|73.1|73.09|63461
1588269300000|2020-04-30 17:55:00|73.09|73.08|73.03|73.02|73.09|73.08|73.03|73.02|114846
1588269600000|2020-04-30 18:00:00|73.04|73.03|73.05|73.04|73.05|73.04|73.04|73.02|81443
1588269900000|2020-04-30 18:05:00||73.05||73.04||73.05||73.04|44800
1588270200000|2020-04-30 18:10:00|||||||||52848
1588270500000|2020-04-30 18:15:00||73.05||73.04||73.05||73.04|44063
1588270800000|2020-04-30 18:20:00|||||||||52407
1588271100000|2020-04-30 18:25:00|73.06|73.05|73.06|73.05|73.13|73.1|73.06|73.05|140290
1588271400000|2020-04-30 18:30:00|||||||||65992
1588271700000|2020-04-30 18:35:00|||||||||125570
1588272000000|2020-04-30 18:40:00|73.09|73.06|73.38|73.3|73.4|73.3|73.09|73.06|83494
1588272300000|2020-04-30 18:45:00||73.34||73.34||73.34||73.34|34552
1588272600000|2020-04-30 18:50:00|73.37|73.35|73.43|73.41|73.48|73.41|73.37|73.35|81115
1588272900000|2020-04-30 18:55:00|73.42|73.38|73.39|73.38|73.42|73.38|73.39|73.38|77146
1588273200000|2020-04-30 19:00:00|73.38|73.37|73.38|73.37|73.38|73.37|73.38|73.37|71752
1588273500000|2020-04-30 19:05:00|73.4|73.38|73.44|73.43|73.48|73.44|73.39|73.37|57052
1588273800000|2020-04-30 19:10:00||73.44||73.43||73.44||73.43|29287
1588274100000|2020-04-30 19:15:00|73.48|73.44|73.48|73.47|73.49|73.48|73.48|73.43|43859
1588274400000|2020-04-30 19:20:00|73.47|73.48|73.47|73.45|73.47|73.48|73.45|73.39|73719
1588274700000|2020-04-30 19:25:00||73.46||73.46||73.47||73.45|49838
1588275000000|2020-04-30 19:30:00|73.51|73.47|73.47|73.46|73.51|73.49|73.47|73.46|87646
1588275300000|2020-04-30 19:35:00|73.46|73.45|73.41|73.39|73.47|73.46|73.4|73.1|107702
1588275600000|2020-04-30 19:40:00|73.36|73.36|73.35|73.3|73.36|73.36|73.34|73.1|99341
1588275900000|2020-04-30 19:45:00|73.33|73.28|73.07|73.06|73.33|73.28|73.07|73.06|148253
1588276200000|2020-04-30 19:50:00|73.08|73.07|73.12|73.1|73.12|73.1|73.08|73.07|105676
1588276500000|2020-04-30 19:55:00|73.13|73.11|73.23|73.2|73.39|73.29|73.13|73.11|111286
1588339800000|2020-05-01 13:30:00|73.02|73.01|72.33|72.05|73.02|73.01|72.05|72|845471
1588340100000|2020-05-01 13:35:00|72.25|72.1|72.05|72|72.25|72.1|72.05|72|242465
1588340400000|2020-05-01 13:40:00|72.03|72.04|71.48|71|72.03|72.04|70.7|70.6|744550
1588340700000|2020-05-01 13:45:00|71.47|71.04|71.29|71.03|71.47|71.46|71.27|71.03|554211
1588341000000|2020-05-01 13:50:00|71.24|71.02|70.47|70.4|71.24|71.12|70.47|70.4|596660
1588341300000|2020-05-01 13:55:00|70.5|70.39|70.03|70.01|70.5|70.39|70.03|70|1352074
1588341600000|2020-05-01 14:00:00|70.01|70|70.79|70.78|71|70.82|70|69.99|737156
1588341900000|2020-05-01 14:05:00|70.78|70.77|70.78|70.77|70.78|70.78|70.77|70.75|154252
1588342200000|2020-05-01 14:10:00|70.77|70.76|70.75|70.74|70.77|70.77|70.75|70.74|308557
1588342500000|2020-05-01 14:15:00|70.74|70.7|70.62|70.61|70.74|70.7|70.62|70.46|171924
1588342800000|2020-05-01 14:20:00|70.61|70.59|69.66|69.6|70.61|70.59|69.66|69.56|969851
1588343100000|2020-05-01 14:25:00|69.65|69.62|69.61|69.6|69.65|69.63|69.61|69.6|332824
1588343400000|2020-05-01 14:30:00|69.62|69.61|69.99|69.92|69.99|69.92|69.62|69.61|222951
1588343700000|2020-05-01 14:35:00|70|69.95|70.23|70.22|70.64|70.4|70|69.92|235494
1588344000000|2020-05-01 14:40:00|70.25|70.24|70.41|70.4|70.7|70.4|70.25|70.24|118038
1588344300000|2020-05-01 14:45:00|70.69|70.41|70.08|70.02|70.69|70.5|70.08|70|406995
1588344600000|2020-05-01 14:50:00|70.07|70|70.08|70.01|70.08|70.02|70.01|70|236380
1588344900000|2020-05-01 14:55:00|70.07|70.02|70.05|70.04|70.07|70.05|70.05|70.01|196637
1588345200000|2020-05-01 15:00:00|||||||||74610
1588345500000|2020-05-01 15:05:00|70.06|70.05|70.04|70.01|70.07|70.05|70.04|70|124167
1588345800000|2020-05-01 15:10:00|70.07|70.02|70.07|70.04|70.07|70.04|70.07|70.02|173497
1588346100000|2020-05-01 15:15:00|70.06|70.05|70.01|70|70.06|70.05|70.01|70|199712
1588346400000|2020-05-01 15:20:00|||||||||225433
1588346700000|2020-05-01 15:25:00|||||||||66678
1588347000000|2020-05-01 15:30:00|70.02|70.01|70.03|70.02|70.05|70.02|70.02|70|150822
1588347300000|2020-05-01 15:35:00|||||||||102874
1588347600000|2020-05-01 15:40:00|70.02|70.01|70.01|70|70.02|70.01|70.01|70|132096
1588347900000|2020-05-01 15:45:00|70.02|70.01|70.03|70.02|70.03|70.02|70.01|70|210065
1588348200000|2020-05-01 15:50:00|||||||||120850
1588348500000|2020-05-01 15:55:00|70.02|70.01|69.86|69.85|70.02|70.02|69.86|69.85|289555
1588348800000|2020-05-01 16:00:00|69.85|69.81|69.72|69.71|69.85|69.82|69.72|69.71|158062
1588349100000|2020-05-01 16:05:00|69.71|69.7|69.7|69.69|69.71|69.7|69.7|69.69|143173
1588349400000|2020-05-01 16:10:00|69.76|69.73|69.74|69.73|69.8|69.76|69.74|69.73|106188
1588349700000|2020-05-01 16:15:00|69.73|69.72|69.99|69.84|70|69.84|69.73|69.72|125048
1588350000000|2020-05-01 16:20:00|69.95|69.85|69.87|69.86|69.95|69.9|69.87|69.85|66424
1588350300000|2020-05-01 16:25:00|||||||||79977
1588350600000|2020-05-01 16:30:00|69.86|69.85|69.83|69.82|69.87|69.85|69.83|69.82|104608
1588350900000|2020-05-01 16:35:00|69.85|69.83|69.85|69.84|69.85|69.84|69.83|69.83|78524
1588351200000|2020-05-01 16:40:00|69.84|69.83|69.83|69.82|69.85|69.83|69.83|69.82|117669
1588351500000|2020-05-01 16:45:00|69.84|69.83|69.87|69.86|69.88|69.87|69.84|69.83|78002
1588351800000|2020-05-01 16:50:00|||||||||76456
1588352100000|2020-05-01 16:55:00|||||||||56780
1588352400000|2020-05-01 17:00:00|69.88|69.87|69.88|69.87|69.88|69.87|69.88|69.87|62782
1588352700000|2020-05-01 17:05:00|||||||||46029
1588353000000|2020-05-01 17:10:00|69.87|69.86|69.84|69.83|69.87|69.86|69.84|69.83|125316
1588353300000|2020-05-01 17:15:00|69.85|69.84|69.85|69.84|69.85|69.84|69.84|69.83|89410
1588353600000|2020-05-01 17:20:00|||||||||78606
1588353900000|2020-05-01 17:25:00|69.86|69.85|69.86|69.85|69.86|69.85|69.86|69.84|128043
1588354200000|2020-05-01 17:30:00|||||||||91806
1588354500000|2020-05-01 17:35:00|69.9|69.86|69.89|69.88|69.9|69.88|69.89|69.86|98047
1588354800000|2020-05-01 17:40:00|||||||||61815
1588355100000|2020-05-01 17:45:00|69.9|69.89|69.92|69.91|69.93|69.92|69.9|69.89|160866
1588355400000|2020-05-01 17:50:00|69.91|69.9|69.87|69.86|69.91|69.9|69.87|69.82|244807
1588355700000|2020-05-01 17:55:00|69.86|69.85|69.84|69.83|69.86|69.86|69.84|69.8|82441
1588356000000|2020-05-01 18:00:00|||||||||66510
1588356300000|2020-05-01 18:05:00|69.83|69.82|69.83|69.82|69.83|69.82|69.83|69.82|49933
1588356600000|2020-05-01 18:10:00|69.84|69.83|69.99|69.98|70|69.98|69.84|69.83|143945
1588356900000|2020-05-01 18:15:00|70||69.99||70||69.99||74854
1588357200000|2020-05-01 18:20:00|70|69.99|70|69.99|70|69.99|70|69.99|66353
1588357500000|2020-05-01 18:25:00|69.99|69.98|69.94|69.93|69.99|69.98|69.94|69.82|129661
1588357800000|2020-05-01 18:30:00|69.95|69.94|69.96|69.95|70|69.99|69.94|69.93|197338
1588358100000|2020-05-01 18:35:00|69.97|69.94|69.96|69.95|69.97|69.95|69.96|69.94|46034
1588358400000|2020-05-01 18:40:00|69.97|69.96|69.95|69.94|69.98|69.96|69.95|69.94|138147
1588358700000|2020-05-01 18:45:00|69.96|69.95|69.99|69.98|69.99|69.98|69.96|69.95|120149
1588359000000|2020-05-01 18:50:00|69.98|69.97|69.98|69.97|69.98|69.97|69.98|69.97|98581
1588359300000|2020-05-01 18:55:00|69.97|69.96|69.94|69.93|69.97|69.96|69.94|69.93|190066
1588359600000|2020-05-01 19:00:00|69.93|69.92|69.9|69.89|69.93|69.92|69.9|69.83|145958
1588359900000|2020-05-01 19:05:00|69.91|69.9|69.96|69.95|69.98|69.97|69.91|69.9|170593
1588360200000|2020-05-01 19:10:00|69.97|69.96|70.01|70|70.01|70|69.96|69.95|166252
1588360500000|2020-05-01 19:15:00|70.02|70.01|70.7|70.32|70.7|70.32|70.02|70.01|165759
1588360800000|2020-05-01 19:20:00|70.61|70.4|70.49|70.31|70.61|70.41|70.49|70.31|167948
1588361100000|2020-05-01 19:25:00|70.48|70.4|70.48|70.4|70.48|70.4|70.48|70.4|125265
1588361400000|2020-05-01 19:30:00|70.5|70.45|70.5|70.49|70.5|70.49|70.5|70.45|223387
1588361700000|2020-05-01 19:35:00|70.49|70.48|70.49|70.42|70.5|70.49|70.49|70.3|350230
1588362000000|2020-05-01 19:40:00|70.5|70.43|70.45|70.35|70.5|70.49|70.29|70.28|226938
1588362300000|2020-05-01 19:45:00|70.44|70.37|70.4|70.39|70.45|70.39|70.4|70.36|206780
1588362600000|2020-05-01 19:50:00|70.39|70.38|70.85|70.82|70.86|70.82|70.39|70.38|506230
1588362900000|2020-05-01 19:55:00|70.89|70.84|71|70.8|71|70.85|70.85|70.8|370574
1588599000000|2020-05-04 13:30:00|72|71.08|70.56|70.41|72|71.4|70.56|70.3|1064000
1588599300000|2020-05-04 13:35:00|70.55|70.42|69.6|69.5|70.55|70.42|69.6|69.5|724699
1588599600000|2020-05-04 13:40:00|69.51|69.55|70.82|70.81|70.82|70.81|69.51|69.5|415665
1588599900000|2020-05-04 13:45:00|70.83|70.82|71.32|71.02|71.5|71.02|70.8|70.7|249497
1588600200000|2020-05-04 13:50:00|71.3|71.15|72|71.82|72|71.82|71.3|71.02|376504
1588600500000|2020-05-04 13:55:00|71.9|71.84|71.79|71.03|71.9|71.86|71.79|71|297244
1588600800000|2020-05-04 14:00:00|71.78|71.04|71.6|71.59|71.79|71.62|71.58|71.04|135976
1588601100000|2020-05-04 14:05:00|71.61|71.6|71.97|71.9|72|71.9|71.6|71.59|212941
1588601400000|2020-05-04 14:10:00|71.93|71.89|71.91|71.9|71.93|71.9|71.91|71.89|94063
1588601700000|2020-05-04 14:15:00|71.9|71.86|71.9|71.89|71.91|71.9|71.89|71.86|122614
1588602000000|2020-05-04 14:20:00|71.89|71.87|71.9|71.82|71.9|71.87|71.89|71.81|163923
1588602300000|2020-05-04 14:25:00|71.89|71.85|71.61|71.6|71.89|71.87|71.6|71.59|178821
1588602600000|2020-05-04 14:30:00|71.6|71.59|71.34|71.33|71.6|71.59|71.34|71.2|120501
1588602900000|2020-05-04 14:35:00|||||||||54765
1588603200000|2020-05-04 14:40:00|71.35|71.34|71.55|71.51|71.56|71.55|71.35|71.34|98954
1588603500000|2020-05-04 14:45:00|71.54|71.52|71.4|71.35|71.54|71.52|71.4|71.34|80167
1588603800000|2020-05-04 14:50:00|||||||||159460
1588604100000|2020-05-04 14:55:00|71.39|71.34|71.19|71.03|71.39|71.34|71.19|71|141381
1588604400000|2020-05-04 15:00:00||71.04||71.16||71.16||71.03|72559
1588604700000|2020-05-04 15:05:00|71.18|71.17|71.3|71.25|71.3|71.25|71.18|71.17|91060
1588605000000|2020-05-04 15:10:00|||||||||68782
1588605300000|2020-05-04 15:15:00||71.26||71.26||71.27||71.25|96638
1588605600000|2020-05-04 15:20:00|71.28|71.25|71.29|71.26|71.3|71.26|71.28|71.25|74224
1588605900000|2020-05-04 15:25:00|71.28|71.28|71.26|71.25|71.28|71.28|71.26|71.25|48525
1588606200000|2020-05-04 15:30:00|71.25|71.22|71.2|71.16|71.25|71.22|71.19|71.16|35966
1588606500000|2020-05-04 15:35:00|71.21|71.17|71.22|71.21|71.22|71.21|71.21|71.17|48090
1588606800000|2020-05-04 15:40:00|71.21|71.2|71.22|71.21|71.22|71.21|71.21|71.2|54188
1588607100000|2020-05-04 15:45:00|71.21|71.2|71.16|71.15|71.22|71.21|71.15|71.15|86502
1588607400000|2020-05-04 15:50:00||71.16||71.15||71.16||71.15|74469
1588607700000|2020-05-04 15:55:00|||||||||99366
1588608000000|2020-05-04 16:00:00|||||||||59875
1588608300000|2020-05-04 16:05:00|71.15|71.12|71.16|71.15|71.16|71.15|71.15|71.12|64282
1588608600000|2020-05-04 16:10:00|71.15|71.14|71.16|71.15|71.16|71.15|71.15|71.14|62020
1588608900000|2020-05-04 16:15:00|71.15|71.14|71.15|71.12|71.16|71.15|71.14|71.12|22697
1588609200000|2020-05-04 16:20:00||71.14||71.14||71.14||71.14|36414
1588609500000|2020-05-04 16:25:00|71.14|71.12|71.14|71.13|71.14|71.13|71.14|71.12|41298
1588609800000|2020-05-04 16:30:00||71.14||71.13||71.14||71.13|76687
1588610100000|2020-05-04 16:35:00|71.13|71.12|71.11|71.05|71.13|71.12|71.11|71.03|80358
1588610400000|2020-05-04 16:40:00|71.1|71.03|71.03|71|71.1|71.03|71.03|71|78386
1588610700000|2020-05-04 16:45:00|71.02|70.89|70.95|70.94|71.02|70.94|70.95|70.89|141681
1588611000000|2020-05-04 16:50:00|70.94|70.93|70.86|70.85|70.94|70.94|70.86|70.6|48292
1588611300000|2020-05-04 16:55:00|70.85|70.84|70.53|70.52|70.86|70.85|70.53|70.5|79954
1588611600000|2020-05-04 17:00:00|||||||||42426
1588611900000|2020-05-04 17:05:00|70.52|70.51|70.37|70.32|70.52|70.51|70.37|70.2|78144
1588612200000|2020-05-04 17:10:00|70.35|70.29|70.33|70.32|70.35|70.32|70.33|70.29|295958
1588612500000|2020-05-04 17:15:00|70.32|70.25|70.31|70.3|70.32|70.3|70.31|70.25|74873
1588612800000|2020-05-04 17:20:00|70.3|70.25|70.27|70.26|70.3|70.28|70.27|70.15|59341
1588613100000|2020-05-04 17:25:00|70.26|70.25|70.24|70.23|70.26|70.25|70.24|70.17|143633
1588613400000|2020-05-04 17:30:00|70.25|70.24|70.25|70.24|70.25|70.24|70.25|70.24|45249
1588613700000|2020-05-04 17:35:00|||||||||34067
1588614000000|2020-05-04 17:40:00|||||||||71650
1588614300000|2020-05-04 17:45:00||70.25||70.24||70.25||70.24|94446
1588614600000|2020-05-04 17:50:00|70.26|70.25|70.25|70.24|70.26|70.25|70.25|70.24|50513
1588614900000|2020-05-04 17:55:00|||||||||108184
1588615200000|2020-05-04 18:00:00|70.24|70.23|70.24|70.23|70.24|70.24|70.24|70.23|114352
1588615500000|2020-05-04 18:05:00|70.25|70.24|70.24|70.23|70.25|70.24|70.24|70.23|60827
1588615800000|2020-05-04 18:10:00|70.25|70.24|70.72|70.7|70.83|70.7|70.25|70.23|100743
1588616100000|2020-05-04 18:15:00||70.71||70.71||70.72||70.71|84878
1588616400000|2020-05-04 18:20:00|70.71|70.7|70.71|70.62|70.71|70.7|70.7|70.61|57595
1588616700000|2020-05-04 18:25:00|70.7|70.61|70.68|70.65|70.7|70.65|70.57|70.25|162381
1588617000000|2020-05-04 18:30:00|70.67|70.66|70.66|70.65|70.67|70.67|70.66|70.65|71010
1588617300000|2020-05-04 18:35:00|70.65|70.64|70.57|70.5|70.65|70.64|70.57|70.5|76987
1588617600000|2020-05-04 18:40:00|70.56|70.53|70.55|70.5|70.56|70.53|70.55|70.5|77148
1588617900000|2020-05-04 18:45:00|70.54|70.51|70.39|70.33|70.54|70.51|70.39|70.33|67270
1588618200000|2020-05-04 18:50:00||70.36||70.38||70.38||70.36|134075
1588618500000|2020-05-04 18:55:00|||||||||109647
1588618800000|2020-05-04 19:00:00|||||||||79895
1588619100000|2020-05-04 19:05:00|||||||||74974
1588619400000|2020-05-04 19:10:00|||||||||104028
1588619700000|2020-05-04 19:15:00|70.4|70.39|70.4|70.39|70.4|70.39|70.4|70.39|81956
1588620000000|2020-05-04 19:20:00|70.41|70.4|70.41|70.4|70.41|70.4|70.41|70.39|122282
1588620300000|2020-05-04 19:25:00|70.42|70.41|70.47|70.43|70.47|70.44|70.42|70.41|74745
1588620600000|2020-05-04 19:30:00|70.46|70.44|70.46|70.44|70.47|70.45|70.45|70.44|77333
1588620900000|2020-05-04 19:35:00||70.45||70.45||70.45||70.45|71070
1588621200000|2020-05-04 19:40:00|70.47|70.46|70.47|70.46|70.47|70.46|70.47|70.45|108803
1588621500000|2020-05-04 19:45:00|||||||||143951
1588621800000|2020-05-04 19:50:00|||||||||205421
1588622100000|2020-05-04 19:55:00|70.48|70.47|70.85|70.63|71|70.86|70.44|70.43|362254
1588685400000|2020-05-05 13:30:00|71.1|71|70.98|70.85|71.15|71.1|70.98|70.85|1248230
1588685700000|2020-05-05 13:35:00|70.97|70.86|70.48|70.47|70.97|70.86|70.48|70.47|366363
1588686000000|2020-05-05 13:40:00|70.47|70.46|70.55|70.5|70.6|70.5|70.41|70.4|232087
1588686300000|2020-05-05 13:45:00|70.57|70.53|70.53|70.5|70.57|70.56|70.53|70.5|305483
1588686600000|2020-05-05 13:50:00|70.52|70.49|70.75|70.6|70.75|70.6|70.5|70.45|267361
1588686900000|2020-05-05 13:55:00|70.7|70.61|70.62|70.59|70.7|70.62|70.61|70.58|214010
1588687200000|2020-05-05 14:00:00|70.8|70.6|70.9|70.89|71|70.89|70.8|70.6|253476
1588687500000|2020-05-05 14:05:00|71|70.9|70.98|70.97|71|70.97|70.98|70.89|339135
1588687800000|2020-05-05 14:10:00|70.97|70.96|70.72|70.7|70.98|70.96|70.71|70.56|403618
1588688100000|2020-05-05 14:15:00|70.8|70.71|70.8|70.77|70.91|70.77|70.8|70.71|143800
1588688400000|2020-05-05 14:20:00|70.79|70.78|70.59|70.5|70.79|70.78|70.59|70.5|146831
1588688700000|2020-05-05 14:25:00|70.55|70.51|70.17|70.16|70.55|70.52|70.17|70.1|152974
1588689000000|2020-05-05 14:30:00|70.18|70.17|70.38|70.37|70.4|70.37|70.18|70.17|263129
1588689300000|2020-05-05 14:35:00|70.39|70.38|70.41|70.4|70.5|70.41|70.39|70.38|215964
1588689600000|2020-05-05 14:40:00|70.4|70.39|70.35|70.26|70.4|70.4|70.35|70.17|283684
1588689900000|2020-05-05 14:45:00|70.34|70.31|70.03|70.02|70.34|70.33|70.03|70.01|215865
1588690200000|2020-05-05 14:50:00|70.04|70.03|70.24|70.21|70.25|70.21|70.04|70.03|144638
1588690500000|2020-05-05 14:55:00||70.23||70.23||70.23||70.23|39091
1588690800000|2020-05-05 15:00:00|70.23|70.21|70.14|70.13|70.23|70.21|70.14|70.07|105084
1588691100000|2020-05-05 15:05:00||70.14||70.13||70.14||70.13|90959
1588691400000|2020-05-05 15:10:00|70.15|70.14|70.15|70.14|70.15|70.14|70.15|70.13|74046
1588691700000|2020-05-05 15:15:00||70.15||70.14||70.15||70.14|37964
1588692000000|2020-05-05 15:20:00|70.14|70.15|70.14|70.13|70.14|70.15|70.14|70.13|101767
1588692300000|2020-05-05 15:25:00|70.15||70.14||70.15||70.14||87264
1588692600000|2020-05-05 15:30:00|70.15|70.14|70.25|70.2|70.25|70.2|70.15|70.14|41390
1588692900000|2020-05-05 15:35:00|||||||||88947
1588693200000|2020-05-05 15:40:00|70.26|70.23|70.27|70.26|70.3|70.26|70.26|70.23|283951
1588693500000|2020-05-05 15:45:00|70.28|70.27|70.4|70.39|70.4|70.39|70.28|70.26|116430
1588693800000|2020-05-05 15:50:00|70.39|70.38|70.41|70.4|70.41|70.4|70.39|70.38|95800
1588694100000|2020-05-05 15:55:00|70.4|70.39|70.35|70.3|70.4|70.39|70.35|70.3|92813
1588694400000|2020-05-05 16:00:00|70.34|70.26|70.31|70.3|70.34|70.3|70.31|70.26|88157
1588694700000|2020-05-05 16:05:00|||||||||94045
1588695000000|2020-05-05 16:10:00|70.3|70.29|70.31|70.3|70.31|70.3|70.3|70.29|41753
1588695300000|2020-05-05 16:15:00|||||||||162841
1588695600000|2020-05-05 16:20:00|||||||||131053
1588695900000|2020-05-05 16:25:00|||||||||54376
1588696200000|2020-05-05 16:30:00|||||||||43735
1588696500000|2020-05-05 16:35:00|70.3|70.29|70.3|70.29|70.3|70.29|70.3|70.29|78031
1588696800000|2020-05-05 16:40:00|70.29|70.28|70.26|70.25|70.29|70.28|70.26|70.25|155693
1588697100000|2020-05-05 16:45:00|||||||||61670
1588697400000|2020-05-05 16:50:00|70.25|70.24|70.25|70.24|70.25|70.24|70.25|70.24|74824
1588697700000|2020-05-05 16:55:00|70.24|70.22|70.24|70.2|70.25|70.22|70.24|70.2|47214
1588698000000|2020-05-05 17:00:00||70.21||70.21||70.21||70.21|38418
1588698300000|2020-05-05 17:05:00|70.22|70.23|70.24|70.23|70.24|70.23|70.22|70.23|69272
1588698600000|2020-05-05 17:10:00|70.23|70.22|70.23|70.22|70.24|70.23|70.23|70.22|59365
1588698900000|2020-05-05 17:15:00|70.22|70.21|70.21|70.2|70.22|70.21|70.21|70.2|83574
1588699200000|2020-05-05 17:20:00|70.2|70.19|70.11|70.1|70.2|70.19|70.11|70.1|144889
1588699500000|2020-05-05 17:25:00|70.12|70.11|70.11|70.1|70.12|70.11|70.11|70.1|64636
1588699800000|2020-05-05 17:30:00|||||||||120410
1588700100000|2020-05-05 17:35:00|||||||||55177
1588700400000|2020-05-05 17:40:00|70.1|70.09|70.1|70.09|70.1|70.09|70.1|70.09|110785
1588700700000|2020-05-05 17:45:00|70.09|70.08|70.01|70.01|70.09|70.08|70.01|70|195867
1588701000000|2020-05-05 17:50:00|70.03|70.02|70.03|70.02|70.03|70.03|70.02|70.02|101580
1588701300000|2020-05-05 17:55:00||70.03||70.02||70.03||70.02|116076
1588701600000|2020-05-05 18:00:00|70.05|70.03|70.03|70.02|70.08|70.03|70.03|70.02|133897
1588701900000|2020-05-05 18:05:00|70.08|70.03|70.24|70.17|70.24|70.18|70.08|70.03|278626
1588702200000|2020-05-05 18:10:00||70.2||70.2||70.23||70.2|74598
1588702500000|2020-05-05 18:15:00|70.25|70.22|70.27|70.26|70.28|70.26|70.25|70.22|59400
1588702800000|2020-05-05 18:20:00|70.28|70.25|70.27|70.25|70.28|70.26|70.25|70.23|43406
1588703100000|2020-05-05 18:25:00|70.26|70.23|70.19|70.1|70.26|70.23|70.18|70.1|95210
1588703400000|2020-05-05 18:30:00|70.18|70.08|70.1|70.09|70.18|70.14|70.1|70.08|111968
1588703700000|2020-05-05 18:35:00|70.17|70.1|70.06|70.01|70.17|70.1|70.06|70.01|133515
1588704000000|2020-05-05 18:40:00|70.05|70.04|70.03|70.01|70.05|70.04|70.03|70|163883
1588704300000|2020-05-05 18:45:00|70.02|70|70.02|70|70.04|70.02|70.01|70|497305
1588704600000|2020-05-05 18:50:00|70.03|70.01|70.01|70|70.03|70.02|70.01|70|111738
1588704900000|2020-05-05 18:55:00|||||||||142132
1588705200000|2020-05-05 19:00:00|70.02|70.01|70.03|70.02|70.04|70.02|70.01|70|167454
1588705500000|2020-05-05 19:05:00|70.02|70.01|70.01|70|70.02|70.01|70|69.99|99546
1588705800000|2020-05-05 19:10:00|70|69.99|70.01|70|70.01|70|70|69.99|135084
1588706100000|2020-05-05 19:15:00|70|69.99|70.01|70|70.01|70|70|69.99|140035
1588706400000|2020-05-05 19:20:00|70|69.99|70.01|70|70.01|70|70|69.99|212085
1588706700000|2020-05-05 19:25:00|70|69.99|69.87|69.86|70|69.99|69.87|69.77|461368
1588707000000|2020-05-05 19:30:00|||||||||181923
1588707300000|2020-05-05 19:35:00|69.86||69.87||69.87||69.86||164979
1588707600000|2020-05-05 19:40:00|||||||||289620
1588707900000|2020-05-05 19:45:00|||||||||485220
1588708200000|2020-05-05 19:50:00|||||||||222159
1588708500000|2020-05-05 19:55:00|69.86|69.85|70.02|70.01|70.16|70.01|69.84|69.8|617005
1588771800000|2020-05-06 13:30:00|70.4|70|70|69.99|70.4|70|69.85|69.77|601593
1588772100000|2020-05-06 13:35:00|69.99|69.98|70|69.99|70|69.99|69.97|69.86|207742
1588772400000|2020-05-06 13:40:00|||||||||206788
1588772700000|2020-05-06 13:45:00|69.99|69.98|69.99|69.98|70|69.99|69.98|69.97|117969
1588773000000|2020-05-06 13:50:00|69.98|69.97|69.97|69.85|69.98|69.97|69.91|69.85|220688
1588773300000|2020-05-06 13:55:00|69.98|69.8|69.35|69.33|69.98|69.8|69.33|69.31|187119
1588773600000|2020-05-06 14:00:00|69.34|69.34|69.39|69.36|69.44|69.41|69.34|69.31|316603
1588773900000|2020-05-06 14:05:00|69.38|69.35|69.33|69.32|69.42|69.4|69.31|69.3|205368
1588774200000|2020-05-06 14:10:00|69.32|69.31|69.11|69.1|69.32|69.31|69.11|69.1|164704
1588774500000|2020-05-06 14:15:00|69.1|69.08|69.28|69.23|69.28|69.23|69.01|69|404577
1588774800000|2020-05-06 14:20:00|69.27|69.25|69.71|69.48|69.71|69.48|69.26|69.25|176730
1588775100000|2020-05-06 14:25:00|69.7|69.5|69.51|69.5|69.7|69.55|69.49|69.48|143968
1588775400000|2020-05-06 14:30:00|69.52|69.51|69.55|69.54|69.55|69.54|69.51|69.5|60334
1588775700000|2020-05-06 14:35:00|69.6|69.55|69.85|69.84|69.89|69.85|69.57|69.55|106146
1588776000000|2020-05-06 14:40:00|69.84|69.82|69.83|69.82|69.84|69.82|69.82|69.81|38350
1588776300000|2020-05-06 14:45:00|69.84|69.83|69.84|69.83|69.86|69.84|69.84|69.83|95470
1588776600000|2020-05-06 14:50:00|||||||||77617
1588776900000|2020-05-06 14:55:00|||||||||34135
1588777200000|2020-05-06 15:00:00|69.83|69.82|69.49|69.41|69.83|69.82|69.49|69.41|109576
1588777500000|2020-05-06 15:05:00|69.45|69.4|69.41|69.4|69.45|69.41|69.41|69.4|24329
1588777800000|2020-05-06 15:10:00|69.4|69.36|69.27|69.26|69.4|69.36|69.27|69.26|66869
1588778100000|2020-05-06 15:15:00|69.26|69.25|69.24|69.23|69.27|69.25|69.24|69.23|82873
1588778400000|2020-05-06 15:20:00|69.23|69.22|69.24|69.23|69.25|69.23|69.23|69.21|217570
1588778700000|2020-05-06 15:25:00|||||||||46032
1588779000000|2020-05-06 15:30:00|||||||||96054
1588779300000|2020-05-06 15:35:00|||||||||45093
1588779600000|2020-05-06 15:40:00|||||||||86249
1588779900000|2020-05-06 15:45:00|||||||||46479
1588780200000|2020-05-06 15:50:00|69.23|69.22|69.23|69.22|69.24|69.23|69.23|69.22|43606
1588780500000|2020-05-06 15:55:00|69.22|69.21|69.22|69.21|69.22|69.21|69.22|69.21|82287
1588780800000|2020-05-06 16:00:00|||||||||80610
1588781100000|2020-05-06 16:05:00|||||||||96597
1588781400000|2020-05-06 16:10:00|69.21|69.2|69.21|69.2|69.21|69.21|69.21|69.2|76379
1588781700000|2020-05-06 16:15:00|||||||||61632
1588782000000|2020-05-06 16:20:00|69.23|69.21|69.22|69.21|69.23|69.21|69.22|69.21|133710
1588782300000|2020-05-06 16:25:00|69.23|69.22|69.23|69.22|69.23|69.22|69.23|69.21|113701
1588782600000|2020-05-06 16:30:00|69.22|69.21|69.12|69.1|69.22|69.21|69.12|69.1|143032
1588782900000|2020-05-06 16:35:00|69.11|69.07|69.01|69|69.11|69.07|69.01|69|168457
1588783200000|2020-05-06 16:40:00|||||||||110214
1588783500000|2020-05-06 16:45:00|||||||||51305
1588783800000|2020-05-06 16:50:00|||||||||92827
1588784100000|2020-05-06 16:55:00|||||||||61096
1588784400000|2020-05-06 17:00:00|69.02|69.01|69.02|69.01|69.02|69.01|69.02|69.01|99015
1588784700000|2020-05-06 17:05:00|69.03|69.02|69.04|69.03|69.05|69.04|69.03|69.02|87495
1588785000000|2020-05-06 17:10:00|||||||||46272
1588785300000|2020-05-06 17:15:00|69.03|69.02|69.03|69.02|69.03|69.02|69.03|69.02|64761
1588785600000|2020-05-06 17:20:00|||||||||39919
1588785900000|2020-05-06 17:25:00|69.04|69.03|69.77|69.75|69.78|69.75|69.04|69.03|379517
1588786200000|2020-05-06 17:30:00|69.78|69.76|69.18|69.1|69.78|69.76|69.18|69|382189
1588786500000|2020-05-06 17:35:00|69.17|69.14|69.17|69.15|69.18|69.15|69.17|69.14|42062
1588786800000|2020-05-06 17:40:00|69.16|69.14|69.11|69.1|69.16|69.14|69.11|69.1|44767
1588787100000|2020-05-06 17:45:00|69.1|69.03|69.11|69.1|69.11|69.11|69.09|69|127614
1588787400000|2020-05-06 17:50:00|69.1|69.09|69.07|69.06|69.1|69.09|69.07|69.06|40786
1588787700000|2020-05-06 17:55:00|69.06|69.05|69.08|69.07|69.08|69.07|69.06|69.05|40632
1588788000000|2020-05-06 18:00:00|69.09|69.08|69.16|69.13|69.18|69.15|69.09|69.07|92508
1588788300000|2020-05-06 18:05:00|69.18|69.15|69.18|69.17|69.18|69.17|69.18|69.15|83962
1588788600000|2020-05-06 18:10:00|69.17|69.16|69.17|69.16|69.17|69.16|69.17|69.16|42701
1588788900000|2020-05-06 18:15:00|||||||||49514
1588789200000|2020-05-06 18:20:00|69.18||69.17||69.18||69.17||77289
1588789500000|2020-05-06 18:25:00|69.18|69.17|69.33|69.32|69.42|69.37|69.18|69.16|118570
1588789800000|2020-05-06 18:30:00|69.32|69.31|69.32|69.31|69.32|69.31|69.32|69.31|68039
1588790100000|2020-05-06 18:35:00|69.31|69.3|69.31|69.3|69.32|69.31|69.31|69.3|60426
1588790400000|2020-05-06 18:40:00|69.32|69.31|69.33|69.32|69.33|69.32|69.31|69.3|59756
1588790700000|2020-05-06 18:45:00|69.34|69.33|69.4|69.39|69.41|69.4|69.34|69.33|61767
1588791000000|2020-05-06 18:50:00|69.39|69.38|69.45|69.43|69.48|69.43|69.39|69.38|57229
1588791300000|2020-05-06 18:55:00|69.47||69.45||69.47||69.45||24016
1588791600000|2020-05-06 19:00:00|69.4|69.42|69.33|69.32|69.4|69.42|69.33|69.3|159895
1588791900000|2020-05-06 19:05:00|||||||||82025
1588792200000|2020-05-06 19:10:00|69.35|69.33|69.45|69.4|69.45|69.4|69.34|69.33|73337
1588792500000|2020-05-06 19:15:00|69.47|69.41|69.47|69.45|69.48|69.45|69.47|69.41|92583
1588792800000|2020-05-06 19:20:00|69.48|69.46|69.49|69.48|69.5|69.49|69.47|69.46|147466
1588793100000|2020-05-06 19:25:00|69.5|69.49|69.67|69.55|69.68|69.67|69.5|69.49|122732
1588793400000|2020-05-06 19:30:00|69.7|69.56|69.68|69.67|69.7|69.69|69.67|69.55|112913
1588793700000|2020-05-06 19:35:00|69.67|69.66|69.46|69.4|69.68|69.67|69.45|69.4|181893
1588794000000|2020-05-06 19:40:00|69.41|69.41|69.23|69.21|69.41|69.43|69.22|69.21|310494
1588794300000|2020-05-06 19:45:00|69.24|69.23|69.24|69.23|69.26|69.23|69.23|69.23|135213
1588794600000|2020-05-06 19:50:00|69.23|69.22|69.22|69.21|69.23|69.22|69.22|69.21|184447
1588794900000|2020-05-06 19:55:00|69.23|69.22|69.24|69.15|69.25|69.22|69.22|69.15|265892
1588858200000|2020-05-07 13:30:00|69.82|69.6|69.59|69.57|69.82|69.65|69.59|69.55|540365
1588858500000|2020-05-07 13:35:00|69.58|69.58|69.54|69.46|69.61|69.6|69.54|69.44|163560
1588858800000|2020-05-07 13:40:00|69.55|69.47|69.55|69.5|69.55|69.54|69.55|69.47|108649
1588859100000|2020-05-07 13:45:00|69.53|69.47|69.48|69.47|69.53|69.51|69.47|69.44|156813
1588859400000|2020-05-07 13:50:00|69.49|69.49|69.45|69.37|69.51|69.5|69.45|69.36|108847
1588859700000|2020-05-07 13:55:00|69.44|69.4|69.1|69|69.45|69.41|69.1|69|313409
1588860000000|2020-05-07 14:00:00|69.09|69.01|69.01|69|69.09|69.01|69|68.95|329468
1588860300000|2020-05-07 14:05:00|69|68.95|68.91|68.9|69.01|68.97|68.91|68.9|167550
1588860600000|2020-05-07 14:10:00|68.9|68.89|68.89|68.88|68.9|68.89|68.89|68.88|209170
1588860900000|2020-05-07 14:15:00|68.88|68.87|68.65|68.51|68.89|68.87|68.65|68.5|207947
1588861200000|2020-05-07 14:20:00|68.64|68.52|68.7|68.62|68.7|68.62|68.61|68.51|200731
1588861500000|2020-05-07 14:25:00|68.69|68.66|68.7|68.69|68.7|68.69|68.69|68.66|125390
1588861800000|2020-05-07 14:30:00|||||||||110938
1588862100000|2020-05-07 14:35:00|68.71|68.7|68.91|68.85|68.93|68.86|68.71|68.7|171594
1588862400000|2020-05-07 14:40:00|68.9|68.87|68.98|68.97|69|68.97|68.87|68.87|126381
1588862700000|2020-05-07 14:45:00|68.99|68.98|69|68.99|69|68.99|68.99|68.98|200934
1588863000000|2020-05-07 14:50:00|68.99|68.98|68.86|68.85|68.99|68.98|68.86|68.85|167256
1588863300000|2020-05-07 14:55:00|68.87|68.86|68.97|68.95|68.99|68.95|68.87|68.86|142091
1588863600000|2020-05-07 15:00:00|68.99|68.96|68.97|68.96|68.99|68.96|68.96|68.95|136471
1588863900000|2020-05-07 15:05:00|68.98|68.97|68.98|68.97|69|68.99|68.98|68.97|136926
1588864200000|2020-05-07 15:10:00|68.97|68.96|68.99|68.98|69|68.99|68.97|68.96|79516
1588864500000|2020-05-07 15:15:00|||||||||114793
1588864800000|2020-05-07 15:20:00|69|68.99|69|68.99|69|68.99|68.99|68.98|126072
1588865100000|2020-05-07 15:25:00|||||||||106044
1588865400000|2020-05-07 15:30:00|69.02|69|69.71|69.66|69.8|69.66|69.02|69|347699
1588865700000|2020-05-07 15:35:00|69.68|69.67|69.82|69.8|69.82|69.8|69.67|69.67|258789
1588866000000|2020-05-07 15:40:00|69.81|69.81|70|69.99|70|69.99|69.81|69.81|387068
1588866300000|2020-05-07 15:45:00|69.99|69.98|70.16|70.15|70.19|70.15|69.99|69.98|537907
1588866600000|2020-05-07 15:50:00|70.15|70.14|69.99|69.98|70.15|70.14|69.99|69.98|339533
1588866900000|2020-05-07 15:55:00|70|69.99|70|69.99|70|69.99|70|69.99|186709
1588867200000|2020-05-07 16:00:00|70.01|70|70.15|70.14|70.15|70.14|70.01|70|159494
1588867500000|2020-05-07 16:05:00|70.14|70.06|70.07|70.01|70.15|70.14|70.07|70.01|142205
1588867800000|2020-05-07 16:10:00|70.06|70|70.08|70|70.08|70.06|69.93|69.84|202797
1588868100000|2020-05-07 16:15:00|70.09|70.01|70.1|70.09|70.14|70.09|70.09|70.01|114096
1588868400000|2020-05-07 16:20:00|70.09|70.08|70.04|70.03|70.1|70.09|70.04|70.03|98233
1588868700000|2020-05-07 16:25:00|70.03|70.02|69.96|69.94|70.03|70.02|69.95|69.9|135690
1588869000000|2020-05-07 16:30:00|69.95|69.95|69.96|69.9|69.96|69.95|69.91|69.88|54395
1588869300000|2020-05-07 16:35:00|69.95|69.95|69.93|69.9|70|69.95|69.93|69.89|57303
1588869600000|2020-05-07 16:40:00|69.91|69.91|69.96|69.95|69.97|69.95|69.91|69.91|72394
1588869900000|2020-05-07 16:45:00|69.97|69.94|69.89|69.78|69.97|69.96|69.89|69.78|134586
1588870200000|2020-05-07 16:50:00|69.7|69.8|69.58|69.57|69.7|69.8|69.58|69.57|179432
1588870500000|2020-05-07 16:55:00|69.56|69.54|69.51|69.45|69.58|69.55|69.5|69.39|93341
1588870800000|2020-05-07 17:00:00|69.47|69.47|69.46|69.45|69.47|69.47|69.46|69.45|61057
1588871100000|2020-05-07 17:05:00|69.44|69.4|69.43|69.39|69.44|69.44|69.43|69.39|83083
1588871400000|2020-05-07 17:10:00|69.4|69.33|69.38|69.35|69.4|69.35|69.36|69.33|61752
1588871700000|2020-05-07 17:15:00|69.39|69.37|69.39|69.38|69.4|69.39|69.39|69.37|62776
1588872000000|2020-05-07 17:20:00|69.38|69.31|69.29|69.28|69.38|69.31|69.29|69.25|98467
1588872300000|2020-05-07 17:25:00|69.3|69.27|69.31|69.3|69.33|69.3|69.29|69.27|47451
1588872600000|2020-05-07 17:30:00|69.3|69.29|69.32|69.31|69.32|69.31|69.3|69.29|54169
1588872900000|2020-05-07 17:35:00|69.33|69.32|69.46|69.45|69.5|69.45|69.32|69.31|69688
1588873200000|2020-05-07 17:40:00|69.47|69.39|69.55|69.52|69.55|69.52|69.47|69.39|44682
1588873500000|2020-05-07 17:45:00|69.54|69.5|69.55|69.52|69.55|69.52|69.53|69.5|94875
1588873800000|2020-05-07 17:50:00|69.54|69.53|69.55|69.53|69.55|69.54|69.54|69.5|39417
1588874100000|2020-05-07 17:55:00|69.56|69.54|69.88|69.82|69.9|69.86|69.55|69.54|71856
1588874400000|2020-05-07 18:00:00|69.85|69.86|69.8|69.65|69.9|69.86|69.8|69.56|94416
1588874700000|2020-05-07 18:05:00|69.58|69.57|69.55|69.52|69.59|69.57|69.55|69.52|72992
1588875000000|2020-05-07 18:10:00|||||||||36777
1588875300000|2020-05-07 18:15:00|69.56|69.53|69.58|69.57|69.6|69.59|69.56|69.5|79652
1588875600000|2020-05-07 18:20:00|69.57|69.56|69.56|69.4|69.57|69.56|69.56|69.33|96856
1588875900000|2020-05-07 18:25:00|69.52|69.34|69.48|69.35|69.52|69.37|69.48|69.32|60113
1588876200000|2020-05-07 18:30:00|69.47|69.42|69.44|69.36|69.47|69.44|69.44|69.35|87524
1588876500000|2020-05-07 18:35:00|69.4|69.4|69.4|69.37|69.4|69.4|69.4|69.36|42011
1588876800000|2020-05-07 18:40:00|69.39|69.36|69.37|69.29|69.39|69.36|69.37|69.28|75304
1588877100000|2020-05-07 18:45:00|69.33|69.28|69.06|69.03|69.33|69.28|69.06|69.03|46450
1588877400000|2020-05-07 18:50:00|69.05|69.04|69.07|69.06|69.07|69.06|69.05|69.04|104316
1588877700000|2020-05-07 18:55:00||69.07||69.06||69.07||69.06|105060
1588878000000|2020-05-07 19:00:00|69.08|69.07|69.05|69.04|69.08|69.07|69.05|69.04|155514
1588878300000|2020-05-07 19:05:00|69.04|69.03|69.04|69.03|69.04|69.03|69.04|69.03|77610
1588878600000|2020-05-07 19:10:00|69.05|69.04|69.01|69|69.08|69.07|69.01|69|227702
1588878900000|2020-05-07 19:15:00|69.02|69.01|69.01|69|69.02|69.01|69.01|69|199736
1588879200000|2020-05-07 19:20:00|69.02|69.01|69.07|69.06|69.09|69.08|69.02|69.01|123625
1588879500000|2020-05-07 19:25:00|69.08|69.07|69.06|69.05|69.08|69.08|69.06|69.05|83133
1588879800000|2020-05-07 19:30:00|69.05|69.04|69.06|69.05|69.06|69.05|69.04|69.03|197137
1588880100000|2020-05-07 19:35:00|||||||||94938
1588880400000|2020-05-07 19:40:00|||||||||149381
1588880700000|2020-05-07 19:45:00|69.05|69.03|69.04|69.03|69.05|69.03|69.04|69.03|68217
1588881000000|2020-05-07 19:50:00|||||||||103695
1588881300000|2020-05-07 19:55:00|69.05|69.04|69.37|69.23|69.53|69.24|69.05|69.04|314511
1588944600000|2020-05-08 13:30:00|69.6|69.35|69.3|69.3|69.79|69.36|69.3|69.3|849505
1588944900000|2020-05-08 13:35:00|69.29|69|68.78|68.11|69.29|69.15|68.78|68.1|574224
1588945200000|2020-05-08 13:40:00|68.77|68.12|68.27|68.11|68.77|68.5|68.2|68.11|267564
1588945500000|2020-05-08 13:45:00|68.2|68.1|68.04|68.01|68.2|68.12|68.04|68|555939
1588945800000|2020-05-08 13:50:00|68.02|68|67.36|67.23|68.02|68.01|67.36|67.21|636805
1588946100000|2020-05-08 13:55:00|67.46|67.24|67.73|67.71|67.75|67.72|67.35|67.24|474830
1588946400000|2020-05-08 14:00:00|67.75|67.72|67.71|67.55|67.77|67.74|67.68|67.55|244217
1588946700000|2020-05-08 14:05:00|67.72|67.53|67.8|67.5|67.9|67.72|67.71|67.37|372507
1588947000000|2020-05-08 14:10:00|67.79|67.51|67.76|67.51|67.79|67.7|67.75|67.5|273674
1588947300000|2020-05-08 14:15:00|67.68|67.5|67.39|67.38|67.68|67.6|67.39|67.36|410852
1588947600000|2020-05-08 14:20:00|67.4|67.39|67.3|67.2|67.4|67.39|67.3|67.2|736687
1588947900000|2020-05-08 14:25:00|67.29|67.15|67.03|67.02|67.29|67.2|67.03|67.01|470848
1588948200000|2020-05-08 14:30:00|67.02|67.01|66.95|66.76|67.02|67.01|66.95|66.7|814180
1588948500000|2020-05-08 14:35:00|66.81|66.8|66.63|66.6|66.81|66.81|66.63|66.57|389628
1588948800000|2020-05-08 14:40:00|66.62|66.58|66.7|66.67|66.7|66.68|66.61|66.55|480249
1588949100000|2020-05-08 14:45:00|66.72|66.7|66.69|66.51|67|66.99|66.69|66.5|471124
1588949400000|2020-05-08 14:50:00|66.68|66.5|66.49|66.27|66.68|66.5|66.24|66.2|396414
1588949700000|2020-05-08 14:55:00|66.5|66.28|66.6|66.52|66.62|66.56|66.48|66.28|248891
1588950000000|2020-05-08 15:00:00|66.62|66.51|67.14|67.12|67.14|67.12|66.59|66.5|615054
1588950300000|2020-05-08 15:05:00|67.15|67.15|67.18|67|67.41|67.4|67.15|67|413164
1588950600000|2020-05-08 15:10:00|67.17|67.09|67.13|67.01|67.17|67.11|67.13|67|137209
1588950900000|2020-05-08 15:15:00|67.11|67.05|67|66.95|67.11|67.07|67|66.85|509395
1588951200000|2020-05-08 15:20:00|66.99|66.98|66.96|66.91|66.99|66.98|66.96|66.8|206374
1588951500000|2020-05-08 15:25:00|66.98|66.9|67|66.71|67|66.97|66.96|66.7|288144
1588951800000|2020-05-08 15:30:00|66.9|66.96|66.89|66.8|66.9|66.97|66.89|66.71|164742
1588952100000|2020-05-08 15:35:00|66.88|66.85|66.68|66.6|66.88|66.88|66.68|66.5|452119
1588952400000|2020-05-08 15:40:00|66.66|66.64|66.74|66.68|66.84|66.73|66.61|66.6|219731
1588952700000|2020-05-08 15:45:00|66.73|66.71|66.71|66.7|66.74|66.73|66.7|66.6|158112
1588953000000|2020-05-08 15:50:00|66.72|66.71|66.68|66.65|66.74|66.71|66.68|66.6|174525
1588953300000|2020-05-08 15:55:00|66.67|66.6|66.68|66.65|66.7|66.68|66.61|66.5|244656
1588953600000|2020-05-08 16:00:00|66.7|66.6|66.65|66.6|66.8|66.71|66.65|66.59|209552
1588953900000|2020-05-08 16:05:00|66.64|66.63|66.93|66.85|66.93|66.85|66.64|66.6|248578
1588954200000|2020-05-08 16:10:00|66.91|66.88|66.95|66.93|67|66.99|66.9|66.85|231226
1588954500000|2020-05-08 16:15:00|66.96|66.94|66.99|66.98|67|66.99|66.96|66.93|276250
1588954800000|2020-05-08 16:20:00|66.98|66.97|66.63|66.6|66.98|66.97|66.63|66.6|239702
1588955100000|2020-05-08 16:25:00|66.62|66.62|66.74|66.65|66.75|66.73|66.61|66.59|227591
1588955400000|2020-05-08 16:30:00|66.73|66.7|66.65|66.61|66.73|66.71|66.65|66.59|155552
1588955700000|2020-05-08 16:35:00|66.64|66.6|66.62|66.61|66.65|66.63|66.6|66.55|172603
1588956000000|2020-05-08 16:40:00|66.63|66.62|66.75|66.67|66.75|66.71|66.63|66.6|236890
1588956300000|2020-05-08 16:45:00|66.77|66.7|66.58|66.52|66.88|66.75|66.58|66.5|291115
1588956600000|2020-05-08 16:50:00|66.53|66.51|66.45|66.31|66.53|66.51|66.45|66.31|225531
1588956900000|2020-05-08 16:55:00|66.44|66.36|66.4|66.3|66.44|66.4|66.4|66.25|178240
1588957200000|2020-05-08 17:00:00|66.35|66.31|66.31|66.3|66.36|66.34|66.31|66.29|184198
1588957500000|2020-05-08 17:05:00|66.32|66.31|66.28|66.27|66.32|66.31|66.28|66.27|277306
1588957800000|2020-05-08 17:10:00|66.27|66.25|66.17|66.11|66.27|66.25|66.17|66.11|317330
1588958100000|2020-05-08 17:15:00|66.16|66.1|66.45|66.23|66.45|66.23|66.11|66.1|298656
1588958400000|2020-05-08 17:20:00|66.44|66.34|66.46|66.45|66.5|66.49|66.42|66.34|205882
1588958700000|2020-05-08 17:25:00|66.45|66.44|66.3|66.25|66.46|66.44|66.3|66.21|181576
1588959000000|2020-05-08 17:30:00|66.29|66.22|66.22|66.06|66.29|66.28|66.22|66.06|295111
1588959300000|2020-05-08 17:35:00|66.21|66.05|66.01|66|66.21|66.15|66.01|66|442822
1588959600000|2020-05-08 17:40:00|||||||||647848
1588959900000|2020-05-08 17:45:00|66.02|66.01|66.1|66.08|66.22|66.15|66.01|66|474166
1588960200000|2020-05-08 17:50:00|66.09|66.05|66.05|66.04|66.1|66.09|66.02|66.01|256843
1588960500000|2020-05-08 17:55:00|66.06|66.05|66.36|66.22|66.41|66.22|66.06|66.04|214586
1588960800000|2020-05-08 18:00:00|66.35|66.29|66.21|66.2|66.35|66.29|66.21|66.1|187018
1588961100000|2020-05-08 18:05:00|66.2|66.19|66.14|66.11|66.2|66.19|66.11|66.1|228840
1588961400000|2020-05-08 18:10:00|66.15|66.13|66.59|66.56|66.59|66.58|66.15|66.11|202021
1588961700000|2020-05-08 18:15:00|66.6|66.58|66.35|66.27|66.7|66.65|66.35|66.18|344205
1588962000000|2020-05-08 18:20:00|66.3|66.28|66.22|66.19|66.43|66.37|66.22|66.11|444976
1588962300000|2020-05-08 18:25:00|66.24|66.21|66.22|66.21|66.3|66.24|66.18|66.11|509142
1588962600000|2020-05-08 18:30:00|66.21|66.2|66.11|66.1|66.22|66.21|66.09|66.08|268242
1588962900000|2020-05-08 18:35:00|66.1|66.09|66.03|66.02|66.11|66.1|66.03|66.02|329900
1588963200000|2020-05-08 18:40:00|66.04|66.03|66.03|66.02|66.05|66.04|66.03|66.02|254979
1588963500000|2020-05-08 18:45:00|66.04|66.03|66.11|66.1|66.11|66.1|66.04|66.03|293269
1588963800000|2020-05-08 18:50:00|66.1|66.09|66.18|66.13|66.18|66.13|66.1|66.09|200820
1588964100000|2020-05-08 18:55:00|66.2|66.16|66.58|66.57|66.6|66.57|66.2|66.16|262563
1588964400000|2020-05-08 19:00:00|66.57|66.56|66.4|66.39|66.57|66.57|66.36|66.3|203271
1588964700000|2020-05-08 19:05:00|66.39|66.38|66.31|66.3|66.4|66.39|66.31|66.3|146354
1588965000000|2020-05-08 19:10:00|66.3|66.29|66.21|66.2|66.3|66.29|66.21|66.2|206167
1588965300000|2020-05-08 19:15:00|66.2|66.18|66.11|66.1|66.2|66.18|66.11|66.1|310878
1588965600000|2020-05-08 19:20:00|66.12|66.11|66.13|66.12|66.15|66.13|66.12|66.11|261747
1588965900000|2020-05-08 19:25:00|66.12|66.11|66.01|66|66.12|66.11|66.01|66|948221
1588966200000|2020-05-08 19:30:00|66.02|66.01|66.09|66.08|66.1|66.09|66.02|66|325248
1588966500000|2020-05-08 19:35:00|66.1|66.09|66.18|66.11|66.18|66.16|66.07|66.05|330369
1588966800000|2020-05-08 19:40:00|66.17|66.12|66.18|66.17|66.18|66.17|66.15|66.12|403404
1588967100000|2020-05-08 19:45:00|66.17|66.16|66.2|66.18|66.2|66.18|66.12|66.1|433030
1588967400000|2020-05-08 19:50:00|66.21|66.2|66.79|66.6|66.79|66.78|66.21|66.2|602461
1588967700000|2020-05-08 19:55:00|66.77|66.41|66.5|66.23|66.77|66.69|66.06|66.05|1245002
1589205300000|2020-05-11 13:55:00|753|752|755|754|755|754|753|752|9557
1589205600000|2020-05-11 14:00:00|756|755|764|762|764|763|756|754|83834
1589205900000|2020-05-11 14:05:00|763|761|757|755|764|763|756|755|88146
1589206200000|2020-05-11 14:10:00|758|756|745|742|762|761|741|740|97610
1589206500000|2020-05-11 14:15:00|747|743|743|741|747|744|740|738|65021
1589206800000|2020-05-11 14:20:00|742|740|738|736|742|740|734|733|94935
1589207100000|2020-05-11 14:25:00|739|735|726|723|739|735|724|723|105456
1589207400000|2020-05-11 14:30:00|725|722|718|715|728|727|714|713|123816
1589207700000|2020-05-11 14:35:00|716|716|719|718|723|720|716|715|87931
1589208000000|2020-05-11 14:40:00|718|717|709|707|719|718|706|705|157248
1589208300000|2020-05-11 14:45:00|708|708|709|708|709|708|706|705|100000
1589208600000|2020-05-11 14:50:00|708|707|712|710|712|710|706|705|85109
1589208900000|2020-05-11 14:55:00|711|711|709|708|716|715|707|706|87958
1589209200000|2020-05-11 15:00:00|710|709|712|710|714|712|709|708|44210
1589209500000|2020-05-11 15:05:00|711|711|723|722|723|722|711|711|64826
1589209800000|2020-05-11 15:10:00|724|723|726|725|728|727|721|720|78471
1589210100000|2020-05-11 15:15:00|725|724|735|732|735|733|725|724|58533
1589210400000|2020-05-11 15:20:00|734|734|726|725|734|734|726|725|83174
1589210700000|2020-05-11 15:25:00|727|726|733|731|737|735|727|726|61530
1589211000000|2020-05-11 15:30:00|732|732|732|730|735|733|728|726|25233
1589211300000|2020-05-11 15:35:00|730|729|735|732|735|733|730|729|57475
1589211600000|2020-05-11 15:40:00|733|730|733|731|733|732|730|729|53241
1589211900000|2020-05-11 15:45:00|732|732|736|734|737|735|732|731|43528
1589212200000|2020-05-11 15:50:00|735|733|731|730|735|733|731|730|36205
1589212500000|2020-05-11 15:55:00|730|729|733|731|734|733|727|726|48515
1589212800000|2020-05-11 16:00:00|732|732|729|727|733|732|727|726|18928
1589213100000|2020-05-11 16:05:00|728|728|733|731|733|732|728|726|31727
1589213400000|2020-05-11 16:10:00|732|730|731|730|733|731|731|730|17996
1589213700000|2020-05-11 16:15:00|732|731|732|731|733|731|731|730|12348
1589214000000|2020-05-11 16:20:00|731|730|732|730|732|731|729|728|41137
1589214300000|2020-05-11 16:25:00|731|731|739|738|739|738|731|730|55602
1589214600000|2020-05-11 16:30:00|740|739|737|736|740|739|737|736|41089
1589214900000|2020-05-11 16:35:00|736|735|736|735|736|735|736|735|19840
1589215200000|2020-05-11 16:40:00|737|736|739|738|740|739|737|736|32732
1589215500000|2020-05-11 16:45:00|740|739|739|737|740|739|739|737|19814
1589215800000|2020-05-11 16:50:00|738|736|738|736|739|738|736|735|19446
1589216100000|2020-05-11 16:55:00|737|737|737|736|739|738|737|736|17346
1589216400000|2020-05-11 17:00:00|738|737|737|735|738|737|737|735|19644
1589216700000|2020-05-11 17:05:00|736|736|738|737|738|737|736|735|14068
1589217000000|2020-05-11 17:10:00|739|738|740|739|740|739|739|738|19186
1589217300000|2020-05-11 17:15:00|741|740|741|740|744|741|741|740|15993
1589217600000|2020-05-11 17:20:00|740|739|743|742|743|742|740|738|16753
1589217900000|2020-05-11 17:25:00|744|741|748|745|748|745|744|741|68721
1589218200000|2020-05-11 17:30:00|747|746|745|744|748|747|745|743|21293
1589218500000|2020-05-11 17:35:00|744|743|746|745|746|745|743|742|45656
1589218800000|2020-05-11 17:40:00|747|746|749|748|749|748|747|746|18511
1589219100000|2020-05-11 17:45:00|750|749|750|749|750|749|749|748|31725
1589219400000|2020-05-11 17:50:00|749|748|749|746|750|748|747|746|15670
1589219700000|2020-05-11 17:55:00|748|747|745|744|749|748|744|743|46209
1589220000000|2020-05-11 18:00:00|744|743|745|742|747|746|744|742|42447
1589220300000|2020-05-11 18:05:00|744|741|743|741|744|742|741|739|33571
1589220600000|2020-05-11 18:10:00|742|740|743|742|745|742|741|740|10509
1589220900000|2020-05-11 18:15:00|742|741|741|739|742|741|740|739|17379
1589221200000|2020-05-11 18:20:00|742|740|740|738|742|741|739|738|27840
1589221500000|2020-05-11 18:25:00|741|739|739|738|741|740|738|737|13599
1589221800000|2020-05-11 18:30:00|738|737|740|739|740|739|738|737|12229
1589222100000|2020-05-11 18:35:00|739|738|742|741|742|741|739|738|16840
1589222400000|2020-05-11 18:40:00|741|740|742|741|743|742|741|740|15670
1589222700000|2020-05-11 18:45:00|741|740|742|741|742|742|740|739|28413
1589223000000|2020-05-11 18:50:00|741|740|741|740|742|740|741|739|15662
1589223300000|2020-05-11 18:55:00|740|739|739|738|741|739|739|738|22744
1589223600000|2020-05-11 19:00:00|740|739|745|744|746|744|740|739|31274
1589223900000|2020-05-11 19:05:00|744|743|744|743|744|743|744|743|12121
1589224200000|2020-05-11 19:10:00|745|742|743|741|745|743|743|741|12018
1589224500000|2020-05-11 19:15:00|742|742|742|741|743|742|741|740|31217
1589224800000|2020-05-11 19:20:00|741|740|742|741|742|741|741|740|11812
1589225100000|2020-05-11 19:25:00|741|740|741|739|742|741|741|739|24689
1589225400000|2020-05-11 19:30:00|740|740|741|740|742|741|740|739|12663
1589225700000|2020-05-11 19:35:00|740|739|739|738|740|739|739|738|15341
1589226000000|2020-05-11 19:40:00|740|739|742|740|742|741|740|739|44508
1589226300000|2020-05-11 19:45:00|743|741|745|743|745|744|742|740|46975
1589226600000|2020-05-11 19:50:00|744|742|741|739|745|744|740|739|52692
1589226900000|2020-05-11 19:55:00|740|740|742|740|743|742|740|739|58716
1589290200000|2020-05-12 13:30:00|728|725|725|722|730|727|716|715|245945
1589290500000|2020-05-12 13:35:00|724|723|722|720|725|724|718|716|83505
1589290800000|2020-05-12 13:40:00|723|721|715|714|723|722|715|714|72850
1589291100000|2020-05-12 13:45:00|714|713|706|705|715|713|706|705|165368
1589291400000|2020-05-12 13:50:00|705|704|689|687|706|704|681|679|314431
1589291700000|2020-05-12 13:55:00|691|686|695|694|696|695|687|686|134093
1589292000000|2020-05-12 14:00:00|694|692|682|681|695|694|681|680|129076
1589292300000|2020-05-12 14:05:00|683|682|679|678|684|683|676|675|149579
1589292600000|2020-05-12 14:10:00|680|677|685|684|687|685|680|676|113588
1589292900000|2020-05-12 14:15:00|684|683|681|680|689|687|681|680|69299
1589293200000|2020-05-12 14:20:00|682|681|681|680|685|683|681|680|81967
1589293500000|2020-05-12 14:25:00|680|679|680|678|682|681|676|675|87161
1589293800000|2020-05-12 14:30:00|681|679|682|682|685|683|681|678|64107
1589294100000|2020-05-12 14:35:00|684|683|688|687|689|688|683|682|157893
1589294400000|2020-05-12 14:40:00|687|686|687|686|689|687|687|686|122011
1589294700000|2020-05-12 14:45:00|686|685|685|684|686|685|685|684|79268
1589295000000|2020-05-12 14:50:00|684|683|681|680|684|684|681|680|70121
1589295300000|2020-05-12 14:55:00|682|681|684|683|685|683|682|681|34504
1589295600000|2020-05-12 15:00:00|683|682|680|679|683|682|680|679|77455
1589295900000|2020-05-12 15:05:00|679|678|678|677|680|678|678|677|51704
1589296200000|2020-05-12 15:10:00|677|676|677|676|677|676|676|675|77717
1589296500000|2020-05-12 15:15:00|676|675|675|674|676|675|675|674|95268
1589296800000|2020-05-12 15:20:00|676|675|677|676|677|676|675|674|69975
1589297100000|2020-05-12 15:25:00|678|677|677|676|680|679|676|675|50406
1589297400000|2020-05-12 15:30:00|676|675|677|675|680|678|673|672|100974
1589297700000|2020-05-12 15:35:00|676|676|677|676|678|676|676|675|42325
1589298000000|2020-05-12 15:40:00|676|675|673|672|676|675|672|671|124313
1589298300000|2020-05-12 15:45:00|672|671|672|671|672|671|672|671|51175
1589298600000|2020-05-12 15:50:00|||||||||38692
1589298900000|2020-05-12 15:55:00|||||||||36460
1589299200000|2020-05-12 16:00:00|||||||||37802
1589299500000|2020-05-12 16:05:00|671|670|671|670|671|670|671|670|48953
1589299800000|2020-05-12 16:10:00|670|669|659|658|670|669|657|655|199222
1589300100000|2020-05-12 16:15:00|658|657|663|662|665|664|656|655|93300
1589300400000|2020-05-12 16:20:00|664|661|666|665|670|668|663|661|60455
1589300700000|2020-05-12 16:25:00|665|664|666|665|667|666|664|662|49204
1589301000000|2020-05-12 16:30:00|667|666|665|664|668|667|665|664|24893
1589301300000|2020-05-12 16:35:00|666|665|666|665|666|665|665|664|18945
1589301600000|2020-05-12 16:40:00|665|664|668|667|668|667|665|664|25175
1589301900000|2020-05-12 16:45:00|667|666|667|666|668|667|666|665|37304
1589302200000|2020-05-12 16:50:00|668|667|670|669|670|669|668|667|43835
1589302500000|2020-05-12 16:55:00|671|670|669|668|671|670|668|667|50757
1589302800000|2020-05-12 17:00:00|668|667|666|665|669|668|666|665|29183
1589303100000|2020-05-12 17:05:00|667|666|672|669|674|673|666|665|113595
1589303400000|2020-05-12 17:10:00|671|668|676|675|677|676|669|668|114421
1589303700000|2020-05-12 17:15:00|675|674|670|667|677|676|666|665|67500
1589304000000|2020-05-12 17:20:00|669|669|668|667|670|669|667|665|55053
1589304300000|2020-05-12 17:25:00|669|666|667|666|669|667|667|666|19245
1589304600000|2020-05-12 17:30:00|666|665|669|667|671|670|666|665|42992
1589304900000|2020-05-12 17:35:00|670|668|670|669|673|672|669|668|31385
1589305200000|2020-05-12 17:40:00|671|670|672|670|673|672|670|669|39546
1589305500000|2020-05-12 17:45:00|671|671|671|670|673|672|670|669|58744
1589305800000|2020-05-12 17:50:00|670|669|668|667|670|669|668|667|20489
1589306100000|2020-05-12 17:55:00|667|666|668|667|668|667|666|665|50426
1589306400000|2020-05-12 18:00:00|669|668|667|666|669|668|667|666|25784
1589306700000|2020-05-12 18:05:00|668|667|667|666|668|667|667|666|13477
1589307000000|2020-05-12 18:10:00|666|665|662|660|666|665|661|660|110511
1589307300000|2020-05-12 18:15:00|663|661|662|661|664|663|662|660|36736
1589307600000|2020-05-12 18:20:00|663|662|664|663|664|663|662|660|28050
1589307900000|2020-05-12 18:25:00|665|664|663|662|665|664|663|662|25763
1589308200000|2020-05-12 18:30:00|662|661|662|661|662|661|661|660|29788
1589308500000|2020-05-12 18:35:00|661|660|662|661|662|661|661|660|22503
1589308800000|2020-05-12 18:40:00|661|660|661|660|661|660|661|660|17709
1589309100000|2020-05-12 18:45:00|660|659|659|658|660|659|658|657|73942
1589309400000|2020-05-12 18:50:00|658|657|656|655|658|657|656|655|46430
1589309700000|2020-05-12 18:55:00|657|656|660|659|660|659|657|656|50676
1589310000000|2020-05-12 19:00:00|661|660|662|661|663|662|660|659|52357
1589310300000|2020-05-12 19:05:00|661|660|661|660|662|661|661|660|24417
1589310600000|2020-05-12 19:10:00|660|659|660|659|660|659|659|658|23326
1589310900000|2020-05-12 19:15:00|659|658|659|658|660|659|659|658|24136
1589311200000|2020-05-12 19:20:00|658|657|656|655|658|657|656|655|76217
1589311500000|2020-05-12 19:25:00|655|654|654|653|655|654|653|652|80411
1589311800000|2020-05-12 19:30:00|653|652|651|650|653|652|651|650|74735
1589312100000|2020-05-12 19:35:00|652|651|652|651|654|653|651|650|59532
1589312400000|2020-05-12 19:40:00|651|650|652|651|652|651|651|650|77958
1589312700000|2020-05-12 19:45:00|651|650|652|651|653|652|651|650|50633
1589313000000|2020-05-12 19:50:00|651|650|651|650|652|651|651|650|68442
1589313300000|2020-05-12 19:55:00|652|651|646|642|652|651|642|641|136936
1589376600000|2020-05-13 13:30:00|635|631|612|611|635|634|612|611|330955
1589376900000|2020-05-13 13:35:00|611|610|612|609|614|612|601|600|321391
1589377200000|2020-05-13 13:40:00|611|611|623|620|623|620|606|605|134821
1589377500000|2020-05-13 13:45:00|622|619|620|616|622|620|617|615|81783
1589377800000|2020-05-13 13:50:00|619|617|616|615|622|621|616|615|68213
1589378100000|2020-05-13 13:55:00|617|616|608|607|617|616|606|605|101453
1589378400000|2020-05-13 14:00:00|609|606|613|611|616|615|607|606|88068
1589378700000|2020-05-13 14:05:00|612|612|609|607|615|614|609|607|75455
1589379000000|2020-05-13 14:10:00|610|608|606|605|610|609|604|603|88604
1589379300000|2020-05-13 14:15:00|605|604|594|593|606|604|594|593|217623
1589379600000|2020-05-13 14:20:00|593|592|596|594|597|596|590|589|178657
1589379900000|2020-05-13 14:25:00|595|595|600|598|600|599|593|592|96449
1589380200000|2020-05-13 14:30:00|599|597|602|600|605|604|599|597|115447
1589380500000|2020-05-13 14:35:00|601|599|597|595|602|599|597|595|82126
1589380800000|2020-05-13 14:40:00|596|596|592|590|599|597|588|587|123104
1589381100000|2020-05-13 14:45:00|591|591|592|590|592|591|589|587|62411
1589381400000|2020-05-13 14:50:00|591|589|593|592|594|593|590|589|48347
1589381700000|2020-05-13 14:55:00|592|591|591|589|594|593|590|589|69305
1589382000000|2020-05-13 15:00:00|590|588|588|587|590|588|584|582|97145
1589382300000|2020-05-13 15:05:00|587|586|581|580|588|586|581|580|115190
1589382600000|2020-05-13 15:10:00|580|579|590|589|590|589|578|577|86746
1589382900000|2020-05-13 15:15:00|589|588|582|581|590|588|582|580|56556
1589383200000|2020-05-13 15:20:00|581|580|578|577|581|580|576|574|89463
1589383500000|2020-05-13 15:25:00|577|576|585|584|586|585|576|574|96849
1589383800000|2020-05-13 15:30:00|586|585|588|586|593|592|586|585|75123
1589384100000|2020-05-13 15:35:00|587|585|582|580|588|586|581|579|45550
1589384400000|2020-05-13 15:40:00|581|579|577|575|583|581|577|575|47942
1589384700000|2020-05-13 15:45:00|578|576|576|575|580|579|576|575|27376
1589385000000|2020-05-13 15:50:00|577|576|578|577|580|579|576|576|33622
1589385300000|2020-05-13 15:55:00|577|576|578|576|578|577|576|575|23097
1589385600000|2020-05-13 16:00:00|577|577|579|577|584|583|576|575|51766
1589385900000|2020-05-13 16:05:00|578|576|569|568|578|576|569|568|76542
1589386200000|2020-05-13 16:10:00|568|567|564|563|571|569|564|563|114125
1589386500000|2020-05-13 16:15:00|565|564|563|561|572|570|561|560|116030
1589386800000|2020-05-13 16:20:00|564|562|570|569|574|572|564|561|62508
1589387100000|2020-05-13 16:25:00|569|568|573|570|575|573|568|566|30419
1589387400000|2020-05-13 16:30:00|572|571|578|575|578|576|572|570|49204
1589387700000|2020-05-13 16:35:00|577|574|577|575|581|580|575|574|27264
1589388000000|2020-05-13 16:40:00|576|574|577|575|578|576|572|570|28082
1589388300000|2020-05-13 16:45:00|576|576|579|577|579|578|575|571|19519
1589388600000|2020-05-13 16:50:00|578|576|577|575|579|576|576|575|20706
1589388900000|2020-05-13 16:55:00|578|576|574|573|578|577|572|570|29269
1589389200000|2020-05-13 17:00:00|573|572|570|567|574|572|570|567|31597
1589389500000|2020-05-13 17:05:00|569|568|571|568|575|573|569|568|34683
1589389800000|2020-05-13 17:10:00|572|569|573|571|573|572|570|568|19044
1589390100000|2020-05-13 17:15:00|572|572|583|578|583|580|571|570|38664
1589390400000|2020-05-13 17:20:00|584|579|587|585|589|587|584|579|65056
1589390700000|2020-05-13 17:25:00|586|584|587|583|587|584|577|576|28735
1589391000000|2020-05-13 17:30:00|586|585|577|576|587|585|577|576|29623
1589391300000|2020-05-13 17:35:00|578|577|582|580|582|580|578|576|18441
1589391600000|2020-05-13 17:40:00|581|579|578|576|582|579|576|575|20464
1589391900000|2020-05-13 17:45:00|579|575|584|582|584|582|579|575|15112
1589392200000|2020-05-13 17:50:00|585|583|585|583|588|587|584|582|30298
1589392500000|2020-05-13 17:55:00|584|582|586|583|586|585|582|581|22411
1589392800000|2020-05-13 18:00:00|585|584|588|586|588|586|581|580|45447
1589393100000|2020-05-13 18:05:00|589|587|588|586|589|588|586|585|29463
1589393400000|2020-05-13 18:10:00|587|585|588|587|592|591|584|582|41826
1589393700000|2020-05-13 18:15:00|589|588|590|588|591|590|588|587|31703
1589394000000|2020-05-13 18:20:00|589|587|586|584|589|587|582|577|26137
1589394300000|2020-05-13 18:25:00|585|585|583|582|587|585|582|581|13775
1589394600000|2020-05-13 18:30:00|584|583|588|587|588|587|584|583|10318
1589394900000|2020-05-13 18:35:00|587|586|590|589|590|589|587|586|16753
1589395200000|2020-05-13 18:40:00|589|588|585|583|589|588|585|583|10966
1589395500000|2020-05-13 18:45:00|584|584|583|581|588|586|583|580|18847
1589395800000|2020-05-13 18:50:00|581|582|579|577|581|582|578|577|19624
1589396100000|2020-05-13 18:55:00|578|576|573|571|579|577|572|571|63325
1589396400000|2020-05-13 19:00:00|574|572|577|575|580|578|574|571|34603
1589396700000|2020-05-13 19:05:00|576|574|576|573|578|577|573|572|28191
1589397000000|2020-05-13 19:10:00|575|574|575|573|581|577|575|573|57129
1589397300000|2020-05-13 19:15:00|574|575|579|576|579|576|574|573|43573
1589397600000|2020-05-13 19:20:00|577|575|576|575|579|576|576|575|24899
1589397900000|2020-05-13 19:25:00|575|574|579|578|579|578|571|570|88329
1589398200000|2020-05-13 19:30:00|580|579|582|581|583|581|576|575|49834
1589398500000|2020-05-13 19:35:00|581|579|584|581|585|584|579|576|38249
1589398800000|2020-05-13 19:40:00|582|582|583|582|585|583|581|579|86275
1589399100000|2020-05-13 19:45:00|582|581|588|587|588|587|581|580|55255
1589399400000|2020-05-13 19:50:00|587|586|585|584|588|587|585|584|80546
1589399700000|2020-05-13 19:55:00|584|583|582|581|587|586|582|581|157649
1589463000000|2020-05-14 13:30:00|557|555|550|545|565|562|546|542|271618
1589463300000|2020-05-14 13:35:00|552|546|557|554|563|561|543|540|120475
1589463600000|2020-05-14 13:40:00|555|553|541|540|556|554|541|540|86761
1589463900000|2020-05-14 13:45:00|540|539|535|533|545|541|534|533|101574
1589464200000|2020-05-14 13:50:00|534|531|536|534|540|538|532|531|70361
1589464500000|2020-05-14 13:55:00|538|535|533|532|539|537|531|530|63624
1589464800000|2020-05-14 14:00:00|534|533|536|535|537|536|534|532|62784
1589465100000|2020-05-14 14:05:00|537|536|544|542|544|543|536|535|118324
1589465400000|2020-05-14 14:10:00|543|541|548|547|549|548|541|540|80301
1589465700000|2020-05-14 14:15:00|547|546|544|541|547|546|541|540|58218
1589466000000|2020-05-14 14:20:00|543|540|545|543|546|544|541|540|51601
1589466300000|2020-05-14 14:25:00|546|544|547|546|547|546|545|544|126467
1589466600000|2020-05-14 14:30:00|548|547|565|563|565|564|548|547|279412
1589466900000|2020-05-14 14:35:00|566|564|562|561|566|565|562|560|44787
1589467200000|2020-05-14 14:40:00|563|560|564|560|570|569|563|560|80097
1589467500000|2020-05-14 14:45:00|563|561|574|572|574|573|559|558|104802
1589467800000|2020-05-14 14:50:00|575|573|576|575|579|578|574|573|119549
1589468100000|2020-05-14 14:55:00|575|574|574|573|578|577|574|570|81531
1589468400000|2020-05-14 15:00:00|575|574|590|586|590|588|573|572|96150
1589468700000|2020-05-14 15:05:00|591|587|590|588|599|597|590|587|143185
1589469000000|2020-05-14 15:10:00|591|589|596|593|597|596|589|588|91878
1589469300000|2020-05-14 15:15:00|597|595|608|607|611|610|597|595|134562
1589469600000|2020-05-14 15:20:00|609|608|605|603|611|610|602|600|287701
1589469900000|2020-05-14 15:25:00|606|604|607|605|610|609|606|603|115907
1589470200000|2020-05-14 15:30:00|606|606|605|602|609|608|601|600|105801
1589470500000|2020-05-14 15:35:00|602|601|600|597|602|601|596|594|97897
1589470800000|2020-05-14 15:40:00|599|596|600|598|600|599|591|589|84497
1589471100000|2020-05-14 15:45:00|601|599|610|609|610|609|600|599|78713
1589471400000|2020-05-14 15:50:00|611|608|611|610|614|611|608|607|71924
1589471700000|2020-05-14 15:55:00|610|608|610|608|611|610|604|602|42582
1589472000000|2020-05-14 16:00:00|609|607|613|612|613|612|608|606|41895
1589472300000|2020-05-14 16:05:00|614|613|613|612|615|614|610|607|46095
1589472600000|2020-05-14 16:10:00|612|611|622|620|622|621|612|611|127605
1589472900000|2020-05-14 16:15:00|623|621|628|627|633|631|623|621|147072
1589473200000|2020-05-14 16:20:00|629|626|635|634|635|634|627|626|129949
1589473500000|2020-05-14 16:25:00|636|635|633|631|636|635|629|626|144644
1589473800000|2020-05-14 16:30:00|634|632|643|642|644|643|633|631|127979
1589474100000|2020-05-14 16:35:00|644|643|635|632|645|644|635|632|186391
1589474400000|2020-05-14 16:40:00|633|631|634|632|637|636|630|627|96867
1589474700000|2020-05-14 16:45:00|635|633|643|642|643|643|635|633|142487
1589475000000|2020-05-14 16:50:00|644|643|658|656|658|656|639|638|110431
1589475300000|2020-05-14 16:55:00|657|655|665|660|674|673|656|655|294163
1589475600000|2020-05-14 17:00:00|664|661|660|658|668|664|652|650|190018
1589475900000|2020-05-14 17:05:00|659|659|653|649|659|659|648|646|176237
1589476200000|2020-05-14 17:10:00|654|650|669|668|669|668|654|650|160223
1589476500000|2020-05-14 17:15:00|670|669|670|668|674|671|665|663|169687
1589476800000|2020-05-14 17:20:00|669|669|679|678|688|686|669|668|379815
1589477100000|2020-05-14 17:25:00|678|677|686|684|686|685|671|668|280105
1589477400000|2020-05-14 17:30:00|685|683|682|681|686|683|672|671|210676
1589477700000|2020-05-14 17:35:00|681|680|671|670|681|680|671|670|180284
1589478000000|2020-05-14 17:40:00|672|671|663|660|674|671|661|660|154361
1589478300000|2020-05-14 17:45:00|662|661|674|672|675|672|661|658|98036
1589478600000|2020-05-14 17:50:00|675|673|670|669|678|676|670|669|123972
1589478900000|2020-05-14 17:55:00|669|668|664|661|670|669|663|661|105095
1589479200000|2020-05-14 18:00:00|663|663|637|632|663|663|624|623|325336
1589479500000|2020-05-14 18:05:00|634|631|655|653|655|654|628|626|236259
1589479800000|2020-05-14 18:10:00|656|655|645|644|657|655|642|640|135831
1589480100000|2020-05-14 18:15:00|646|645|641|640|649|647|639|637|75978
1589480400000|2020-05-14 18:20:00|640|639|647|643|650|647|640|639|116683
1589480700000|2020-05-14 18:25:00|648|644|647|645|653|650|646|643|60639
1589481000000|2020-05-14 18:30:00|646|646|648|646|650|648|643|642|57784
1589481300000|2020-05-14 18:35:00|649|645|636|635|650|648|636|635|74131
1589481600000|2020-05-14 18:40:00|637|636|642|639|643|642|637|636|69889
1589481900000|2020-05-14 18:45:00|641|641|640|638|641|641|636|635|46748
1589482200000|2020-05-14 18:50:00|639|639|651|650|651|650|639|638|44015
1589482500000|2020-05-14 18:55:00|650|649|657|655|658|656|649|648|88509
1589482800000|2020-05-14 19:00:00|658|656|656|655|659|658|648|646|111300
1589483100000|2020-05-14 19:05:00|655|654|649|648|655|654|644|642|84521
1589483400000|2020-05-14 19:10:00|648|647|655|652|655|653|648|647|75976
1589483700000|2020-05-14 19:15:00|653|651|663|662|665|664|653|651|122530
1589484000000|2020-05-14 19:20:00|662|661|660|659|663|662|657|655|95870
1589484300000|2020-05-14 19:25:00|659|658|652|650|659|658|651|650|57011
1589484600000|2020-05-14 19:30:00|653|651|654|653|655|654|651|650|80428
1589484900000|2020-05-14 19:35:00|653|652|654|652|654|653|651|649|96138
1589485200000|2020-05-14 19:40:00|653|651|651|650|654|652|651|650|74543
1589485500000|2020-05-14 19:45:00|652|651|661|660|661|660|651|650|124034
1589485800000|2020-05-14 19:50:00|660|659|662|661|663|662|659|655|95459
1589486100000|2020-05-14 19:55:00|663|662|663|661|664|663|657|655|251318
1589549400000|2020-05-15 13:30:00|836|835|888|885|890|889|782|780|3925755
1589549700000|2020-05-15 13:35:00|887|887|943|939|951|950|838|837|3875343
1589550000000|2020-05-15 13:40:00|940|938|929|927|942|940|903|902|1971685
1589550300000|2020-05-15 13:45:00|928|926|987|986|992|991|926|925|4069511
1589550600000|2020-05-15 13:50:00|986|985|965|963|991|990|945|942|2520183
1589550900000|2020-05-15 13:55:00|964|964|942|941|965|964|923|922|1728923
1589551200000|2020-05-15 14:00:00|943|942|946|943|958|956|934|933|1517527
1589551500000|2020-05-15 14:05:00|945|945|966|965|973|972|943|942|1619714
1589551800000|2020-05-15 14:10:00|965|964|963|962|973|971|954|953|999615
1589552100000|2020-05-15 14:15:00|962|961|924|921|964|964|918|917|1155449
1589552400000|2020-05-15 14:20:00|923|920|926|925|939|937|909|908|991395
1589552700000|2020-05-15 14:25:00|927|926|918|916|930|929|911|910|817548
1589553000000|2020-05-15 14:30:00|917|915|930|929|934|933|903|902|810950
1589553300000|2020-05-15 14:35:00|929|928|936|935|939|938|919|918|703022
1589553600000|2020-05-15 14:40:00|935|934|936|935|939|938|921|920|715991
1589553900000|2020-05-15 14:45:00|937|936|949|948|956|955|936|935|1076421
1589554200000|2020-05-15 14:50:00|948|947|927|926|949|948|921|920|676714
1589554500000|2020-05-15 14:55:00|928|927|942|941|949|948|924|923|516709
1589554800000|2020-05-15 15:00:00|941|940|940|939|948|947|930|929|420540
1589555100000|2020-05-15 15:05:00|939|938|946|945|956|955|937|936|717579
1589555400000|2020-05-15 15:10:00|947|946|963|961|963|962|940|939|648851
1589555700000|2020-05-15 15:15:00|962|962|972|971|974|973|958|957|958178
1589556000000|2020-05-15 15:20:00|971|970|986|984|998|997|969|968|1322850
1589556300000|2020-05-15 15:25:00|987|985|983|982|1005|1004|971|970|1786303
1589556600000|2020-05-15 15:30:00|982|981|978|977|983|982|962|961|920308
1589556900000|2020-05-15 15:35:00|977|976|980|979|987|986|964|963|568285
1589557200000|2020-05-15 15:40:00|981|980|979|978|982|980|968|966|416941
1589557500000|2020-05-15 15:45:00|980|979|996|994|997|996|975|974|670631
1589557800000|2020-05-15 15:50:00|995|995|1016|1015|1021|1020|988|987|1353851
1589558100000|2020-05-15 15:55:00|1017|1016|1036|1035|1049|1048|1016|1015|1800294
1589558400000|2020-05-15 16:00:00|1037|1036|1047|1045|1047|1046|1027|1026|1043830
1589558700000|2020-05-15 16:05:00|1048|1046|1092|1090|1098|1097|1047|1046|2373719
1589559000000|2020-05-15 16:10:00|1093|1092|1133|1131|1161|1159|1081|1080|3375472
1589559300000|2020-05-15 16:15:00|1132|1132|1099|1091|1136|1135|1073|1072|2479002
1589559600000|2020-05-15 16:20:00|1098|1092|1119|1117|1130|1128|1094|1092|1417905
1589559900000|2020-05-15 16:25:00|1120|1118|1116|1115|1124|1123|1107|1106|823690
1589560200000|2020-05-15 16:30:00|1117|1114|1110|1107|1123|1120|1089|1087|1123435
1589560500000|2020-05-15 16:35:00|1109|1108|1109|1107|1120|1119|1101|1100|772888
1589560800000|2020-05-15 16:40:00|1110|1109|1106|1104|1121|1120|1102|1101|610972
1589561100000|2020-05-15 16:45:00|1105|1103|1058|1056|1107|1105|1029|1025|1787710
1589561400000|2020-05-15 16:50:00|1057|1055|1076|1075|1094|1093|1056|1053|1243758
1589561700000|2020-05-15 16:55:00|1077|1076|1065|1063|1082|1081|1051|1050|669472
1589562000000|2020-05-15 17:00:00|1068|1064|1020|1018|1070|1068|1016|1015|1094109
1589562300000|2020-05-15 17:05:00|1021|1017|1054|1052|1065|1064|1017|1016|1096149
1589562600000|2020-05-15 17:10:00|1053|1053|1078|1077|1079|1078|1052|1050|566653
1589562900000|2020-05-15 17:15:00|1079|1078|1082|1081|1088|1087|1064|1063|889702
1589563200000|2020-05-15 17:20:00|1083|1082|1056|1055|1085|1084|1043|1041|769641
1589563500000|2020-05-15 17:25:00|1055|1054|1063|1062|1066|1065|1051|1050|297587
1589563800000|2020-05-15 17:30:00|1064|1063|1048|1046|1064|1063|1030|1029|687618
1589564100000|2020-05-15 17:35:00|1047|1047|1042|1041|1048|1047|1034|1032|237414
1589564400000|2020-05-15 17:40:00|1043|1042|1042|1041|1050|1048|1039|1038|248733
1589564700000|2020-05-15 17:45:00|1041|1040|1052|1049|1057|1056|1036|1034|388679
1589565000000|2020-05-15 17:50:00|1053|1050|1068|1065|1080|1079|1053|1050|804481
1589565300000|2020-05-15 17:55:00|1069|1066|1058|1056|1077|1076|1057|1051|633758
1589565600000|2020-05-15 18:00:00|1057|1055|1059|1058|1060|1059|1052|1051|246551
1589565900000|2020-05-15 18:05:00|1058|1057|1068|1067|1076|1075|1054|1053|442168
1589566200000|2020-05-15 18:10:00|1067|1066|1074|1072|1078|1077|1063|1061|462066
1589566500000|2020-05-15 18:15:00|1075|1073|1089|1086|1105|1104|1073|1072|1331861
1589566800000|2020-05-15 18:20:00|1090|1087|1104|1102|1108|1107|1076|1075|1401172
1589567100000|2020-05-15 18:25:00|1105|1103|1122|1120|1130|1129|1104|1102|2228813
1589567400000|2020-05-15 18:30:00|1121|1119|1133|1132|1137|1136|1113|1112|1892186
1589567700000|2020-05-15 18:35:00|1132|1131|1111|1110|1137|1136|1078|1072|1775048
1589568000000|2020-05-15 18:40:00|1110|1109|1112|1111|1120|1119|1100|1098|834407
1589568300000|2020-05-15 18:45:00|1114|1112|1132|1130|1135|1134|1112|1111|1049597
1589568600000|2020-05-15 18:50:00|1131|1131|1162|1160|1170|1168|1129|1128|2371981
1589568900000|2020-05-15 18:55:00|1161|1159|1153|1150|1188|1187|1149|1148|2878610
1589569200000|2020-05-15 19:00:00|1154|1152|1167|1165|1174|1171|1128|1126|1968908
1589569500000|2020-05-15 19:05:00|1166|1164|1155|1153|1168|1167|1151|1150|923261
1589569800000|2020-05-15 19:10:00|1154|1154|1138|1137|1154|1154|1126|1125|1198749
1589570100000|2020-05-15 19:15:00|1139|1138|1158|1157|1159|1158|1138|1136|839525
1589570400000|2020-05-15 19:20:00|1157|1156|1148|1146|1158|1157|1138|1137|691319
1589570700000|2020-05-15 19:25:00|1149|1147|1150|1149|1150|1149|1141|1140|437540
1589571000000|2020-05-15 19:30:00|1149|1148|1121|1120|1150|1149|1113|1112|842128
1589571300000|2020-05-15 19:35:00|1122|1121|1100|1097|1126|1125|1089|1082|1032503
1589571600000|2020-05-15 19:40:00|1099|1096|1132|1130|1144|1143|1098|1096|930628
1589571900000|2020-05-15 19:45:00|1131|1129|1117|1115|1135|1133|1114|1113|561041
1589572200000|2020-05-15 19:50:00|1118|1116|1093|1090|1120|1119|1089|1086|692843
1589572500000|2020-05-15 19:55:00|1091|1089|1100|1090|1105|1101|1077|1074|1224011
1589808600000|2020-05-18 13:30:00|1356|1355|1369|1355|1369|1355|1356|1355|427806
1589808900000|2020-05-18 13:35:00|1499|1354|1487|1483|1500|1499|1419|1354|2775678
1589809200000|2020-05-18 13:40:00|1486|1482|1615|1602|1672|1665|1486|1480|3846938
1589809500000|2020-05-18 13:45:00|1616|1601|1593|1585|1696|1695|1575|1572|2811640
1589809800000|2020-05-18 13:50:00|1594|1586|1560|1545|1647|1644|1536|1530|2323488
1589810100000|2020-05-18 13:55:00|1558|1546|1573|1570|1588|1583|1550|1545|1332693
1589810400000|2020-05-18 14:00:00|1572|1571|1495|1490|1573|1571|1485|1482|1713597
1589810700000|2020-05-18 14:05:00|1494|1489|1539|1536|1551|1549|1470|1466|1892739
1589811000000|2020-05-18 14:10:00|1543|1538|1574|1571|1595|1593|1533|1529|1695484
1589811300000|2020-05-18 14:15:00|1573|1570|1569|1567|1590|1589|1567|1564|948943
1589811600000|2020-05-18 14:20:00|1570|1568|1645|1639|1662|1661|1552|1550|2186206
1589811900000|2020-05-18 14:25:00|1646|1641|1775|1770|1775|1773|1643|1640|3449035
1589812200000|2020-05-18 14:30:00|1774|1769|1725|1721|1774|1772|1700|1694|1599688
1589812500000|2020-05-18 14:35:00|1724|1722|1816|1812|1820|1819|1724|1720|2802299
1589812800000|2020-05-18 14:40:00|1814|1813|1893|1885|1945|1944|1814|1812|4615476
1589813100000|2020-05-18 14:45:00|1891|1886|1882|1881|1938|1936|1844|1836|2864275
1589813400000|2020-05-18 14:50:00|1881|1878|1887|1881|1968|1966|1872|1871|2705413
1589813700000|2020-05-18 14:55:00|1886|1882|1895|1885|1925|1923|1872|1871|1681561
1589814000000|2020-05-18 15:00:00|1890|1884|1860|1855|1895|1886|1815|1813|1874465
1589814300000|2020-05-18 15:05:00|1857|1856|1891|1888|1921|1919|1841|1838|1857546
1589814600000|2020-05-18 15:10:00|1895|1890|1860|1855|1899|1897|1854|1851|807336
1589814900000|2020-05-18 15:15:00|1859|1857|1827|1821|1859|1857|1760|1758|2336124
1589815200000|2020-05-18 15:20:00|1823|1820|1786|1781|1835|1832|1783|1780|972016
1589815500000|2020-05-18 15:25:00|1785|1782|1804|1798|1822|1819|1749|1745|1585802
1589815800000|2020-05-18 15:30:00|1800|1800|1840|1836|1850|1846|1767|1766|1300926
1589816100000|2020-05-18 15:35:00|1839|1835|1804|1797|1840|1836|1791|1790|878081
1589816400000|2020-05-18 15:40:00|1800|1795|1823|1818|1839|1836|1798|1795|727763
1589816700000|2020-05-18 15:45:00|1822|1822|1788|1780|1834|1832|1775|1771|850008
1589817000000|2020-05-18 15:50:00|1787|1783|1773|1768|1794|1792|1767|1765|565418
1589817300000|2020-05-18 15:55:00|1771|1767|1745|1741|1778|1775|1728|1724|990517
1589817600000|2020-05-18 16:00:00|1744|1742|1767|1764|1770|1769|1727|1725|746930
1589817900000|2020-05-18 16:05:00|1768|1765|1778|1770|1805|1803|1768|1765|849749
1589818200000|2020-05-18 16:10:00|1776|1773|1802|1794|1810|1809|1773|1770|723676
1589818500000|2020-05-18 16:15:00|1800|1795|1791|1788|1802|1799|1779|1771|395365
1589818800000|2020-05-18 16:20:00|1788|1787|1777|1775|1795|1791|1768|1765|311926
1589819100000|2020-05-18 16:25:00|1775|1772|1788|1781|1800|1796|1766|1764|531380
1589819400000|2020-05-18 16:30:00|1787|1782|1755|1750|1789|1786|1747|1745|496749
1589819700000|2020-05-18 16:35:00|1752|1751|1765|1763|1779|1776|1752|1750|382428
1589820000000|2020-05-18 16:40:00|1764|1761|1720|1718|1770|1765|1704|1701|846046
1589820300000|2020-05-18 16:45:00|1719|1717|1685|1680|1720|1719|1641|1637|1718912
1589820600000|2020-05-18 16:50:00|1686|1683|1686|1683|1698|1696|1679|1678|765019
1589820900000|2020-05-18 16:55:00|1687|1684|1734|1725|1745|1743|1681|1677|951664
1589821200000|2020-05-18 17:00:00|1735|1729|1759|1755|1770|1768|1735|1729|1224602
1589821500000|2020-05-18 17:05:00|1758|1757|1775|1770|1781|1778|1745|1741|663888
1589821800000|2020-05-18 17:10:00|1774|1769|1760|1758|1774|1773|1744|1741|503218
1589822100000|2020-05-18 17:15:00|1759|1757|1812|1807|1818|1816|1758|1755|1249097
1589822400000|2020-05-18 17:20:00|1814|1805|1800|1795|1841|1840|1788|1786|1416263
1589822700000|2020-05-18 17:25:00|1799|1797|1823|1818|1827|1825|1795|1790|721472
1589823000000|2020-05-18 17:30:00|1818|1816|1780|1776|1823|1817|1779|1775|689884
1589823300000|2020-05-18 17:35:00|1782|1779|1779|1775|1799|1798|1769|1767|376613
1589823600000|2020-05-18 17:40:00|1780|1776|1759|1753|1783|1779|1749|1745|482402
1589823900000|2020-05-18 17:45:00|1758|1754|1776|1772|1790|1789|1758|1753|571750
1589824200000|2020-05-18 17:50:00|1772|1771|1769|1766|1776|1775|1762|1760|224188
1589824500000|2020-05-18 17:55:00|1766|1765|1781|1776|1785|1784|1756|1750|343689
1589824800000|2020-05-18 18:00:00|1780|1778|1810|1805|1810|1808|1772|1770|618136
1589825100000|2020-05-18 18:05:00|1808|1807|1790|1782|1815|1814|1789|1782|768957
1589825400000|2020-05-18 18:10:00|1788|1781|1770|1768|1788|1781|1760|1755|402812
1589825700000|2020-05-18 18:15:00|1771|1769|1777|1772|1785|1784|1763|1760|387858
1589826000000|2020-05-18 18:20:00|1773|1773|1783|1778|1801|1799|1773|1770|561742
1589826300000|2020-05-18 18:25:00|1782|1780|1781|1777|1789|1785|1769|1765|313655
1589826600000|2020-05-18 18:30:00|1780|1778|1780|1777|1781|1779|1768|1765|273058
1589826900000|2020-05-18 18:35:00|1778|1775|1772|1770|1781|1780|1766|1765|246519
1589827200000|2020-05-18 18:40:00|1774|1771|1738|1730|1780|1779|1727|1725|601874
1589827500000|2020-05-18 18:45:00|1740|1729|1749|1742|1753|1751|1707|1701|865387
1589827800000|2020-05-18 18:50:00|1746|1743|1735|1732|1749|1744|1731|1730|299284
1589828100000|2020-05-18 18:55:00|1734|1733|1722|1719|1740|1738|1717|1711|364981
1589828400000|2020-05-18 19:00:00|1720|1718|1724|1719|1730|1728|1712|1710|356751
1589828700000|2020-05-18 19:05:00|1722|1720|1767|1763|1780|1779|1722|1720|1064601
1589829000000|2020-05-18 19:10:00|1765|1767|1733|1725|1779|1778|1724|1719|562032
1589829300000|2020-05-18 19:15:00|1732|1728|1714|1710|1732|1728|1677|1675|832632
1589829600000|2020-05-18 19:20:00|1713|1709|1710|1705|1730|1726|1707|1705|424836
1589829900000|2020-05-18 19:25:00|1708|1706|1718|1716|1727|1723|1706|1705|331257
1589830200000|2020-05-18 19:30:00|1719|1717|1700|1694|1725|1724|1689|1685|587532
1589830500000|2020-05-18 19:35:00|1699|1695|1673|1670|1702|1700|1671|1669|465703
1589830800000|2020-05-18 19:40:00|1671|1671|1710|1706|1742|1739|1668|1666|761760
1589831100000|2020-05-18 19:45:00|1708|1708|1700|1699|1715|1714|1688|1686|451799
1589831400000|2020-05-18 19:50:00|1699|1698|1687|1685|1700|1699|1684|1680|393112
1589831700000|2020-05-18 19:55:00|1689|1686|1706|1700|1711|1710|1687|1685|879638
1589895000000|2020-05-19 13:30:00|1919|1918|1735|1730|1923|1918|1729|1726|3230472
1589895300000|2020-05-19 13:35:00|1734|1731|1760|1753|1775|1771|1690|1687|2195621
1589895600000|2020-05-19 13:40:00|1761|1754|1650|1646|1763|1756|1642|1638|1844013
1589895900000|2020-05-19 13:45:00|1648|1644|1647|1639|1690|1684|1627|1626|1783646
1589896200000|2020-05-19 13:50:00|1646|1640|1568|1562|1648|1643|1540|1539|2607600
1589896500000|2020-05-19 13:55:00|1567|1563|1621|1620|1626|1624|1557|1556|1583138
1589896800000|2020-05-19 14:00:00|1620|1619|1589|1585|1645|1644|1589|1585|1330274
1589897100000|2020-05-19 14:05:00|1585|1584|1625|1623|1625|1623|1579|1575|692445
1589897400000|2020-05-19 14:10:00|1626|1624|1640|1638|1679|1678|1624|1621|1476244
1589897700000|2020-05-19 14:15:00|1639|1639|1629|1626|1655|1653|1617|1615|689415
1589898000000|2020-05-19 14:20:00|1630|1627|1588|1585|1638|1635|1581|1580|765707
1589898300000|2020-05-19 14:25:00|1589|1587|1624|1620|1628|1627|1589|1585|736255
1589898600000|2020-05-19 14:30:00|1623|1619|1602|1601|1623|1619|1598|1597|339317
1589898900000|2020-05-19 14:35:00|1603|1602|1626|1625|1638|1635|1593|1592|555898
1589899200000|2020-05-19 14:40:00|1625|1624|1603|1602|1625|1624|1603|1602|381335
1589899500000|2020-05-19 14:45:00|1602|1601|1614|1611|1630|1628|1602|1601|426917
1589899800000|2020-05-19 14:50:00|1613|1612|1619|1616|1624|1622|1611|1610|242137
1589900100000|2020-05-19 14:55:00|1618|1615|1642|1641|1649|1648|1613|1612|467039
1589900400000|2020-05-19 15:00:00|1643|1640|1665|1660|1673|1671|1633|1631|809398
1589900700000|2020-05-19 15:05:00|1664|1661|1650|1647|1667|1666|1646|1645|402732
1589901000000|2020-05-19 15:10:00|1648|1648|1630|1629|1660|1659|1629|1628|312224
1589901300000|2020-05-19 15:15:00|1629|1628|1628|1624|1633|1632|1616|1615|318715
1589901600000|2020-05-19 15:20:00|1629|1625|1626|1625|1642|1636|1625|1624|136737
1589901900000|2020-05-19 15:25:00|1625|1624|1618|1616|1629|1627|1615|1614|218829
1589902200000|2020-05-19 15:30:00|1619|1615|1621|1620|1625|1624|1607|1607|304762
1589902500000|2020-05-19 15:35:00|1622|1621|1613|1612|1625|1624|1611|1610|132848
1589902800000|2020-05-19 15:40:00|1615|1613|1623|1620|1626|1623|1615|1613|175404
1589903100000|2020-05-19 15:45:00|1622|1619|1618|1616|1623|1622|1611|1610|130998
1589903400000|2020-05-19 15:50:00|1619|1617|1596|1595|1619|1618|1586|1585|514472
1589903700000|2020-05-19 15:55:00|1595|1594|1606|1602|1606|1602|1581|1580|328102
1589904000000|2020-05-19 16:00:00|1605|1601|1595|1593|1606|1605|1592|1590|171848
1589904300000|2020-05-19 16:05:00|1594|1592|1595|1592|1604|1601|1592|1590|191075
1589904600000|2020-05-19 16:10:00|1594|1594|1574|1571|1595|1594|1560|1558|418064
1589904900000|2020-05-19 16:15:00|1573|1572|1551|1550|1579|1578|1551|1550|442681
1589905200000|2020-05-19 16:20:00|1552|1549|1555|1553|1555|1554|1511|1510|977873
1589905500000|2020-05-19 16:25:00|1554|1552|1515|1512|1554|1552|1505|1504|592495
1589905800000|2020-05-19 16:30:00|1516|1513|1447|1443|1516|1513|1443|1441|1312595
1589906100000|2020-05-19 16:35:00|1448|1444|1486|1483|1487|1485|1431|1430|1069121
1589906400000|2020-05-19 16:40:00|1487|1484|1507|1506|1517|1515|1487|1483|805543
1589906700000|2020-05-19 16:45:00|1506|1505|1491|1488|1506|1505|1484|1483|490890
1589907000000|2020-05-19 16:50:00|1490|1489|1486|1482|1497|1495|1481|1480|272268
1589907300000|2020-05-19 16:55:00|1487|1484|1464|1460|1489|1486|1461|1460|351420
1589907600000|2020-05-19 17:00:00|1463|1461|1464|1460|1477|1476|1461|1460|291519
1589907900000|2020-05-19 17:05:00|1462|1461|1445|1442|1470|1468|1421|1420|574130
1589908200000|2020-05-19 17:10:00|1443|1441|1464|1459|1465|1460|1430|1429|539751
1589908500000|2020-05-19 17:15:00|1463|1461|1450|1448|1475|1473|1449|1448|425924
1589908800000|2020-05-19 17:20:00|1452|1449|1439|1435|1460|1457|1430|1428|346180
1589909100000|2020-05-19 17:25:00|1438|1436|1416|1412|1440|1438|1413|1412|530864
1589909400000|2020-05-19 17:30:00|1415|1413|1432|1431|1438|1437|1406|1405|759315
1589909700000|2020-05-19 17:35:00|1431|1430|1433|1432|1448|1445|1429|1428|385470
1589910000000|2020-05-19 17:40:00|1432|1431|1440|1437|1449|1448|1429|1428|355673
1589910300000|2020-05-19 17:45:00|1439|1438|1454|1449|1456|1454|1434|1431|249469
1589910600000|2020-05-19 17:50:00|1453|1450|1481|1480|1487|1486|1448|1443|551413
1589910900000|2020-05-19 17:55:00|1480|1479|1462|1459|1496|1494|1460|1458|631991
1589911200000|2020-05-19 18:00:00|1461|1458|1475|1472|1477|1475|1460|1456|294502
1589911500000|2020-05-19 18:05:00|1474|1474|1485|1481|1510|1507|1474|1472|501235
1589911800000|2020-05-19 18:10:00|1484|1482|1528|1527|1528|1527|1482|1481|659993
1589912100000|2020-05-19 18:15:00|1530|1528|1510|1507|1533|1531|1505|1504|672670
1589912400000|2020-05-19 18:20:00|1511|1508|1526|1524|1528|1526|1510|1508|436309
1589912700000|2020-05-19 18:25:00|1525|1525|1517|1515|1526|1525|1509|1508|258299
1589913000000|2020-05-19 18:30:00|1515|1514|1498|1497|1517|1515|1481|1479|634125
1589913300000|2020-05-19 18:35:00|1496|1495|1492|1488|1498|1497|1481|1480|259827
1589913600000|2020-05-19 18:40:00|1490|1489|1490|1488|1497|1495|1487|1486|171041
1589913900000|2020-05-19 18:45:00|1489|1489|1466|1463|1492|1489|1455|1454|332962
1589914200000|2020-05-19 18:50:00|1465|1465|1453|1452|1466|1465|1443|1442|326718
1589914500000|2020-05-19 18:55:00|1452|1451|1430|1425|1460|1459|1427|1425|275640
1589914800000|2020-05-19 19:00:00|1428|1426|1456|1455|1464|1462|1427|1425|265234
1589915100000|2020-05-19 19:05:00|1457|1456|1457|1455|1459|1458|1451|1450|105517
1589915400000|2020-05-19 19:10:00|1458|1456|1473|1470|1478|1475|1456|1455|222628
1589915700000|2020-05-19 19:15:00|1472|1471|1457|1456|1472|1472|1447|1445|208345
1589916000000|2020-05-19 19:20:00|1456|1455|1444|1443|1457|1455|1441|1440|171893
1589916300000|2020-05-19 19:25:00|1445|1444|1452|1450|1453|1451|1431|1430|172325
1589916600000|2020-05-19 19:30:00|1451|1451|1448|1445|1452|1451|1441|1440|98151
1589916900000|2020-05-19 19:35:00|1449|1446|1444|1439|1449|1447|1433|1432|228123
1589917200000|2020-05-19 19:40:00|1445|1438|1457|1456|1464|1463|1438|1436|316906
1589917500000|2020-05-19 19:45:00|1455|1455|1472|1469|1475|1473|1455|1454|272716
1589917800000|2020-05-19 19:50:00|1473|1470|1457|1453|1474|1471|1452|1451|273788
1589918100000|2020-05-19 19:55:00|1455|1454|1459|1458|1471|1468|1455|1453|425847
1589981400000|2020-05-20 13:30:00|1363|1356|1307|1306|1395|1391|1293|1290|1290474
1589981700000|2020-05-20 13:35:00|1308|1305|1320|1319|1338|1335|1281|1280|1201839
1589982000000|2020-05-20 13:40:00|1319|1318|1308|1304|1328|1327|1301|1300|513339
1589982300000|2020-05-20 13:45:00|1305|1305|1272|1269|1310|1308|1266|1265|896340
1589982600000|2020-05-20 13:50:00|1273|1270|1304|1301|1310|1308|1269|1268|784641
1589982900000|2020-05-20 13:55:00|1303|1302|1282|1280|1306|1304|1276|1275|409559
1589983200000|2020-05-20 14:00:00|1283|1281|1273|1270|1297|1293|1271|1270|320565
1589983500000|2020-05-20 14:05:00|1272|1269|1253|1251|1273|1269|1243|1242|795755
1589983800000|2020-05-20 14:10:00|1254|1252|1241|1240|1256|1254|1225|1224|801810
1589984100000|2020-05-20 14:15:00|1242|1241|1224|1222|1249|1248|1222|1221|517987
1589984400000|2020-05-20 14:20:00|1223|1221|1255|1253|1255|1253|1218|1216|671601
1589984700000|2020-05-20 14:25:00|1254|1252|1223|1220|1254|1252|1211|1211|600813
1589985000000|2020-05-20 14:30:00|1221|1219|1229|1226|1234|1233|1215|1212|329462
1589985300000|2020-05-20 14:35:00|1230|1227|1253|1250|1258|1256|1230|1227|596091
1589985600000|2020-05-20 14:40:00|1252|1251|1257|1256|1262|1260|1241|1240|465029
1589985900000|2020-05-20 14:45:00|1258|1257|1254|1253|1265|1264|1245|1244|352833
1589986200000|2020-05-20 14:50:00|1255|1254|1278|1276|1287|1285|1255|1254|504692
1589986500000|2020-05-20 14:55:00|1277|1275|1265|1261|1277|1275|1261|1260|288783
1589986800000|2020-05-20 15:00:00|1264|1263|1275|1273|1283|1281|1262|1260|264337
1589987100000|2020-05-20 15:05:00|1274|1272|1289|1288|1294|1293|1271|1270|283624
1589987400000|2020-05-20 15:10:00|1290|1289|1298|1297|1299|1298|1277|1276|309263
1589987700000|2020-05-20 15:15:00|1297|1296|1320|1319|1320|1319|1297|1295|654874
1589988000000|2020-05-20 15:20:00|1319|1318|1301|1300|1328|1327|1301|1300|720439
1589988300000|2020-05-20 15:25:00|1302|1301|1293|1291|1318|1317|1292|1288|409987
1589988600000|2020-05-20 15:30:00|1292|1290|1302|1300|1305|1304|1289|1288|279382
1589988900000|2020-05-20 15:35:00|1301|1301|1303|1301|1315|1314|1298|1297|220411
1589989200000|2020-05-20 15:40:00|1304|1302|1304|1302|1310|1309|1300|1299|123376
1589989500000|2020-05-20 15:45:00|1303|1301|1298|1296|1304|1302|1291|1290|178997
1589989800000|2020-05-20 15:50:00|1297|1297|1280|1278|1298|1297|1275|1273|215828
1589990100000|2020-05-20 15:55:00|1279|1277|1295|1293|1295|1294|1278|1277|175428
1589990400000|2020-05-20 16:00:00|1294|1294|1282|1281|1294|1294|1282|1281|97570
1589990700000|2020-05-20 16:05:00|1281|1280|1269|1268|1282|1281|1263|1262|284653
1589991000000|2020-05-20 16:10:00|1268|1267|1282|1280|1285|1283|1266|1265|147994
1589991300000|2020-05-20 16:15:00|1281|1279|1270|1267|1281|1279|1268|1266|103015
1589991600000|2020-05-20 16:20:00|1269|1268|1274|1273|1279|1276|1269|1268|66331
1589991900000|2020-05-20 16:25:00|1273|1272|1285|1283|1289|1288|1271|1270|172432
1589992200000|2020-05-20 16:30:00|1284|1282|1281|1280|1287|1286|1281|1280|95771
1589992500000|2020-05-20 16:35:00|1280|1278|1289|1288|1289|1288|1280|1278|82991
1589992800000|2020-05-20 16:40:00|1290|1289|1287|1284|1294|1292|1286|1282|105191
1589993100000|2020-05-20 16:45:00|1286|1285|1294|1291|1295|1294|1285|1284|62190
1589993400000|2020-05-20 16:50:00|1295|1292|1299|1296|1304|1303|1293|1292|149606
1589993700000|2020-05-20 16:55:00|1297|1297|1293|1292|1300|1299|1293|1292|82599
1589994000000|2020-05-20 17:00:00|1292|1291|1296|1295|1296|1295|1288|1287|105845
1589994300000|2020-05-20 17:05:00|1297|1296|1298|1296|1298|1297|1290|1288|56518
1589994600000|2020-05-20 17:10:00|1299|1297|1290|1289|1299|1297|1290|1287|51613
1589994900000|2020-05-20 17:15:00|1289|1288|1286|1285|1290|1289|1282|1280|98949
1589995200000|2020-05-20 17:20:00|1287|1286|1278|1277|1287|1286|1271|1270|131367
1589995500000|2020-05-20 17:25:00|1279|1278|1282|1281|1285|1282|1279|1278|85785
1589995800000|2020-05-20 17:30:00|1283|1282|1282|1281|1288|1287|1282|1280|56134
1589996100000|2020-05-20 17:35:00|1283|1282|1276|1273|1284|1283|1273|1272|57883
1589996400000|2020-05-20 17:40:00|1277|1274|1283|1281|1284|1282|1267|1266|89466
1589996700000|2020-05-20 17:45:00|1284|1282|1284|1283|1286|1285|1282|1280|56978
1589997000000|2020-05-20 17:50:00|1285|1284|1289|1288|1290|1289|1285|1282|69982
1589997300000|2020-05-20 17:55:00|1290|1289|1286|1285|1294|1292|1286|1285|96942
1589997600000|2020-05-20 18:00:00|1285|1284|1286|1284|1288|1285|1282|1280|40681
1589997900000|2020-05-20 18:05:00|1287|1285|1284|1282|1290|1288|1284|1282|33330
1589998200000|2020-05-20 18:10:00|1283|1283|1281|1280|1285|1284|1281|1280|36200
1589998500000|2020-05-20 18:15:00|1280|1279|1279|1278|1281|1280|1271|1270|76854
1589998800000|2020-05-20 18:20:00|1278|1277|1278|1276|1281|1280|1277|1276|56492
1589999100000|2020-05-20 18:25:00|1279|1277|1280|1279|1280|1279|1274|1273|27595
1589999400000|2020-05-20 18:30:00|1279|1278|1284|1282|1285|1284|1278|1277|38166
1589999700000|2020-05-20 18:35:00|1283|1283|1284|1282|1284|1283|1281|1281|47950
1590000000000|2020-05-20 18:40:00|1285|1283|1286|1285|1287|1286|1284|1283|46795
1590000300000|2020-05-20 18:45:00|1285|1284|1284|1282|1285|1284|1279|1278|52186
1590000600000|2020-05-20 18:50:00|1283|1281|1276|1275|1283|1282|1275|1273|72462
1590000900000|2020-05-20 18:55:00|1277|1276|1281|1280|1281|1280|1276|1275|41361
1590001200000|2020-05-20 19:00:00|1282|1281|1279|1276|1285|1282|1279|1276|67621
1590001500000|2020-05-20 19:05:00|1278|1277|1278|1276|1279|1277|1269|1269|102070
1590001800000|2020-05-20 19:10:00|1279|1277|1272|1271|1280|1277|1270|1269|47374
1590002100000|2020-05-20 19:15:00|1273|1272|1279|1277|1280|1279|1272|1271|54807
1590002400000|2020-05-20 19:20:00|1280|1279|1292|1290|1295|1294|1280|1278|210199
1590002700000|2020-05-20 19:25:00|1291|1291|1304|1302|1304|1303|1288|1288|302232
1590003000000|2020-05-20 19:30:00|1303|1301|1294|1292|1310|1307|1293|1292|246789
1590003300000|2020-05-20 19:35:00|1293|1293|1296|1293|1299|1297|1292|1290|135791
1590003600000|2020-05-20 19:40:00|1295|1292|1301|1300|1301|1300|1287|1286|168846
1590003900000|2020-05-20 19:45:00|1302|1301|1280|1279|1303|1301|1277|1275|180800
1590004200000|2020-05-20 19:50:00|1281|1280|1287|1285|1290|1288|1276|1275|155345
1590004500000|2020-05-20 19:55:00|1286|1284|1274|1273|1287|1284|1274|1273|372295
1590067800000|2020-05-21 13:30:00|1681|1680|1601|1600|1695|1692|1596|1595|3870593
1590068100000|2020-05-21 13:35:00|1600|1599|1669|1667|1685|1684|1583|1582|3354557
1590068400000|2020-05-21 13:40:00|1670|1666|1670|1667|1700|1699|1651|1650|2617378
1590068700000|2020-05-21 13:45:00|1669|1668|1645|1643|1689|1688|1612|1611|1860345
1590069000000|2020-05-21 13:50:00|1644|1644|1621|1620|1649|1648|1614|1613|869006
1590069300000|2020-05-21 13:55:00|1622|1621|1660|1658|1665|1663|1605|1604|1583819
1590069600000|2020-05-21 14:00:00|1659|1659|1635|1632|1675|1673|1627|1626|1385681
1590069900000|2020-05-21 14:05:00|1633|1633|1635|1633|1640|1639|1613|1612|703062
1590070200000|2020-05-21 14:10:00|1634|1634|1622|1621|1642|1641|1612|1611|686832
1590070500000|2020-05-21 14:15:00|1621|1620|1618|1615|1623|1621|1581|1580|1697883
1590070800000|2020-05-21 14:20:00|1617|1616|1630|1627|1637|1636|1604|1603|756288
1590071100000|2020-05-21 14:25:00|1628|1628|1615|1614|1630|1629|1607|1606|444167
1590071400000|2020-05-21 14:30:00|1616|1615|1618|1616|1624|1623|1601|1600|437306
1590071700000|2020-05-21 14:35:00|1617|1615|1583|1579|1617|1615|1568|1567|883438
1590072000000|2020-05-21 14:40:00|1580|1580|1562|1561|1593|1591|1552|1552|761003
1590072300000|2020-05-21 14:45:00|1563|1560|1546|1542|1570|1569|1536|1535|816246
1590072600000|2020-05-21 14:50:00|1545|1544|1558|1554|1567|1565|1544|1542|663197
1590072900000|2020-05-21 14:55:00|1555|1555|1569|1565|1578|1577|1554|1552|615445
1590073200000|2020-05-21 15:00:00|1570|1567|1537|1535|1570|1567|1536|1535|532361
1590073500000|2020-05-21 15:05:00|1538|1536|1525|1521|1547|1544|1513|1512|795306
1590073800000|2020-05-21 15:10:00|1524|1522|1534|1531|1542|1540|1522|1521|498497
1590074100000|2020-05-21 15:15:00|1535|1532|1528|1526|1535|1534|1518|1517|260860
1590074400000|2020-05-21 15:20:00|1529|1527|1510|1507|1530|1529|1506|1505|340890
1590074700000|2020-05-21 15:25:00|1509|1508|1522|1520|1525|1524|1501|1500|583114
1590075000000|2020-05-21 15:30:00|1523|1521|1558|1555|1562|1561|1521|1520|869005
1590075300000|2020-05-21 15:35:00|1556|1556|1560|1556|1580|1578|1553|1552|941623
1590075600000|2020-05-21 15:40:00|1559|1557|1566|1562|1589|1588|1556|1555|679981
1590075900000|2020-05-21 15:45:00|1565|1563|1549|1547|1570|1569|1537|1536|447198
1590076200000|2020-05-21 15:50:00|1548|1546|1559|1555|1572|1571|1548|1545|385175
1590076500000|2020-05-21 15:55:00|1560|1556|1591|1590|1593|1591|1557|1556|617899
1590076800000|2020-05-21 16:00:00|1592|1591|1594|1592|1605|1603|1584|1583|706109
1590077100000|2020-05-21 16:05:00|1593|1593|1580|1578|1596|1595|1579|1578|288854
1590077400000|2020-05-21 16:10:00|1579|1577|1607|1604|1610|1609|1573|1572|534468
1590077700000|2020-05-21 16:15:00|1606|1603|1581|1578|1607|1605|1579|1578|331964
1590078000000|2020-05-21 16:20:00|1582|1580|1589|1586|1595|1593|1581|1580|219599
1590078300000|2020-05-21 16:25:00|1590|1587|1585|1584|1598|1597|1585|1584|248609
1590078600000|2020-05-21 16:30:00|1586|1585|1577|1575|1588|1586|1569|1568|370932
1590078900000|2020-05-21 16:35:00|1578|1576|1581|1580|1590|1589|1577|1575|194813
1590079200000|2020-05-21 16:40:00|1582|1581|1584|1581|1590|1588|1579|1578|157018
1590079500000|2020-05-21 16:45:00|1582|1582|1584|1583|1589|1587|1581|1580|95902
1590079800000|2020-05-21 16:50:00|1585|1582|1595|1593|1595|1593|1579|1578|234058
1590080100000|2020-05-21 16:55:00|1594|1594|1586|1585|1595|1594|1585|1583|131366
1590080400000|2020-05-21 17:00:00|1587|1587|1588|1585|1589|1587|1576|1575|171246
1590080700000|2020-05-21 17:05:00|1585|1586|1583|1582|1588|1587|1581|1580|96832
1590081000000|2020-05-21 17:10:00|1584|1583|1586|1584|1586|1585|1583|1582|88168
1590081300000|2020-05-21 17:15:00|1585|1585|1595|1591|1609|1608|1585|1584|353145
1590081600000|2020-05-21 17:20:00|1594|1592|1654|1650|1655|1654|1592|1591|1335530
1590081900000|2020-05-21 17:25:00|1652|1651|1646|1643|1667|1665|1637|1636|1261363
1590082200000|2020-05-21 17:30:00|1647|1644|1668|1665|1680|1678|1646|1644|1177649
1590082500000|2020-05-21 17:35:00|1667|1666|1647|1644|1668|1666|1642|1641|581841
1590082800000|2020-05-21 17:40:00|1645|1643|1639|1634|1647|1645|1625|1622|704376
1590083100000|2020-05-21 17:45:00|1638|1633|1636|1635|1640|1637|1626|1625|353537
1590083400000|2020-05-21 17:50:00|1637|1636|1630|1628|1649|1647|1628|1627|428993
1590083700000|2020-05-21 17:55:00|1631|1629|1636|1635|1645|1644|1631|1629|279972
1590084000000|2020-05-21 18:00:00|1637|1636|1636|1633|1645|1643|1629|1628|247250
1590084300000|2020-05-21 18:05:00|1637|1632|1619|1615|1637|1635|1616|1615|294055
1590084600000|2020-05-21 18:10:00|1618|1617|1627|1623|1637|1636|1618|1617|221985
1590084900000|2020-05-21 18:15:00|1628|1624|1654|1650|1659|1658|1627|1624|419579
1590085200000|2020-05-21 18:20:00|1652|1651|1641|1638|1668|1665|1636|1635|720653
1590085500000|2020-05-21 18:25:00|1642|1639|1643|1642|1653|1649|1639|1636|238169
1590085800000|2020-05-21 18:30:00|1642|1641|1637|1635|1645|1642|1629|1628|218902
1590086100000|2020-05-21 18:35:00|1638|1636|1648|1646|1648|1646|1632|1631|270263
1590086400000|2020-05-21 18:40:00|1649|1645|1640|1639|1650|1649|1636|1635|234253
1590086700000|2020-05-21 18:45:00|1641|1640|1629|1628|1645|1642|1628|1626|236976
1590087000000|2020-05-21 18:50:00|1630|1629|1637|1634|1639|1637|1629|1629|140488
1590087300000|2020-05-21 18:55:00|1636|1633|1627|1623|1636|1633|1621|1620|203435
1590087600000|2020-05-21 19:00:00|1626|1624|1632|1630|1634|1632|1625|1623|141921
1590087900000|2020-05-21 19:05:00|1631|1629|1632|1631|1634|1632|1629|1628|125029
1590088200000|2020-05-21 19:10:00|1633|1630|1658|1657|1660|1659|1631|1630|872349
1590088500000|2020-05-21 19:15:00|1657|1656|1679|1676|1682|1681|1650|1647|889620
1590088800000|2020-05-21 19:20:00|1678|1677|1683|1679|1688|1687|1649|1646|1043617
1590089100000|2020-05-21 19:25:00|1680|1678|1698|1695|1708|1706|1679|1677|1509589
1590089400000|2020-05-21 19:30:00|1697|1696|1697|1692|1713|1712|1686|1685|1167277
1590089700000|2020-05-21 19:35:00|1696|1693|1695|1693|1706|1702|1691|1689|573228
1590090000000|2020-05-21 19:40:00|1696|1692|1737|1735|1746|1745|1692|1690|1660211
1590090300000|2020-05-21 19:45:00|1736|1734|1762|1761|1771|1770|1727|1725|2031914
1590090600000|2020-05-21 19:50:00|1761|1760|1741|1740|1762|1760|1726|1725|1068304
1590090900000|2020-05-21 19:55:00|1742|1739|1717|1716|1742|1739|1713|1707|1131337
1590154200000|2020-05-22 13:30:00|1594|1587|1579|1576|1600|1599|1543|1542|1000855
1590154500000|2020-05-22 13:35:00|1577|1577|1598|1596|1600|1597|1535|1534|873043
1590154800000|2020-05-22 13:40:00|1599|1597|1628|1623|1640|1639|1594|1591|1160891
1590155100000|2020-05-22 13:45:00|1625|1627|1613|1609|1634|1631|1601|1600|509246
1590155400000|2020-05-22 13:50:00|1611|1608|1585|1581|1611|1610|1574|1572|527815
1590155700000|2020-05-22 13:55:00|1588|1583|1574|1571|1593|1591|1561|1560|463545
1590156000000|2020-05-22 14:00:00|1573|1570|1552|1551|1580|1578|1552|1551|336373
1590156300000|2020-05-22 14:05:00|1551|1550|1572|1569|1575|1574|1551|1550|454987
1590156600000|2020-05-22 14:10:00|1573|1570|1584|1581|1587|1586|1566|1565|326235
1590156900000|2020-05-22 14:15:00|1582|1580|1598|1594|1608|1606|1569|1568|478186
1590157200000|2020-05-22 14:20:00|1599|1595|1575|1571|1605|1604|1570|1569|320922
1590157500000|2020-05-22 14:25:00|1574|1572|1592|1591|1592|1591|1567|1566|248936
1590157800000|2020-05-22 14:30:00|1593|1592|1604|1601|1605|1604|1585|1583|325037
1590158100000|2020-05-22 14:35:00|1605|1602|1600|1596|1610|1609|1586|1585|340026
1590158400000|2020-05-22 14:40:00|1601|1597|1586|1583|1605|1604|1581|1580|224685
1590158700000|2020-05-22 14:45:00|1587|1584|1582|1580|1594|1592|1581|1580|194598
1590159000000|2020-05-22 14:50:00|1581|1581|1579|1576|1585|1583|1569|1565|267337
1590159300000|2020-05-22 14:55:00|1578|1578|1587|1582|1589|1588|1571|1570|157843
1590159600000|2020-05-22 15:00:00|1586|1581|1579|1578|1588|1587|1579|1575|128130
1590159900000|2020-05-22 15:05:00|1580|1579|1577|1575|1582|1579|1576|1575|77180
1590160200000|2020-05-22 15:10:00|1576|1576|1589|1588|1589|1588|1576|1575|155485
1590160500000|2020-05-22 15:15:00|1590|1589|1614|1611|1618|1616|1590|1588|342313
1590160800000|2020-05-22 15:20:00|1615|1614|1608|1604|1638|1637|1605|1602|761490
1590161100000|2020-05-22 15:25:00|1606|1605|1606|1602|1622|1619|1601|1600|278593
1590161400000|2020-05-22 15:30:00|1605|1601|1610|1605|1618|1616|1600|1599|169816
1590161700000|2020-05-22 15:35:00|1611|1606|1630|1627|1638|1637|1611|1606|540337
1590162000000|2020-05-22 15:40:00|1629|1629|1648|1643|1652|1650|1626|1625|693012
1590162300000|2020-05-22 15:45:00|1646|1644|1648|1645|1655|1654|1641|1636|377038
1590162600000|2020-05-22 15:50:00|1647|1646|1654|1653|1654|1653|1636|1635|267574
1590162900000|2020-05-22 15:55:00|1655|1654|1630|1629|1660|1659|1630|1629|450409
1590163200000|2020-05-22 16:00:00|1633|1628|1637|1633|1640|1639|1628|1627|246495
1590163500000|2020-05-22 16:05:00|1634|1634|1616|1615|1640|1639|1616|1615|224207
1590163800000|2020-05-22 16:10:00|1617|1616|1627|1623|1637|1635|1616|1616|180643
1590164100000|2020-05-22 16:15:00|1628|1624|1640|1639|1640|1639|1625|1624|139506
1590164400000|2020-05-22 16:20:00|1639|1637|1646|1642|1650|1649|1637|1636|264933
1590164700000|2020-05-22 16:25:00|1645|1643|1640|1637|1648|1647|1626|1625|180572
1590165000000|2020-05-22 16:30:00|1641|1639|1648|1643|1650|1649|1639|1637|238312
1590165300000|2020-05-22 16:35:00|1647|1644|1639|1636|1649|1648|1638|1635|114596
1590165600000|2020-05-22 16:40:00|1640|1638|1628|1622|1640|1639|1619|1618|280354
1590165900000|2020-05-22 16:45:00|1630|1623|1627|1626|1636|1635|1626|1622|134263
1590166200000|2020-05-22 16:50:00|1626|1625|1641|1639|1643|1642|1626|1625|167810
1590166500000|2020-05-22 16:55:00|1640|1640|1635|1631|1641|1640|1632|1627|129983
1590166800000|2020-05-22 17:00:00|1634|1632|1656|1654|1659|1657|1634|1632|347258
1590167100000|2020-05-22 17:05:00|1655|1655|1656|1655|1666|1665|1644|1643|459665
1590167400000|2020-05-22 17:10:00|1655|1654|1677|1675|1677|1676|1655|1653|312962
1590167700000|2020-05-22 17:15:00|1676|1676|1659|1658|1680|1679|1656|1655|388483
1590168000000|2020-05-22 17:20:00|1661|1659|1672|1671|1675|1672|1661|1659|150918
1590168300000|2020-05-22 17:25:00|1671|1670|1660|1658|1672|1670|1655|1653|207490
1590168600000|2020-05-22 17:30:00|1659|1659|1677|1675|1677|1675|1659|1659|186665
1590168900000|2020-05-22 17:35:00|1678|1676|1679|1678|1689|1686|1676|1675|349115
1590169200000|2020-05-22 17:40:00|1680|1679|1685|1682|1685|1684|1675|1674|229419
1590169500000|2020-05-22 17:45:00|1684|1683|1670|1668|1685|1683|1666|1665|199228
1590169800000|2020-05-22 17:50:00|1669|1669|1659|1657|1672|1669|1645|1644|370887
1590170100000|2020-05-22 17:55:00|1658|1658|1651|1650|1664|1662|1651|1650|150120
1590170400000|2020-05-22 18:00:00|1653|1651|1665|1664|1667|1666|1651|1650|142006
1590170700000|2020-05-22 18:05:00|1664|1663|1662|1659|1665|1663|1653|1650|178433
1590171000000|2020-05-22 18:10:00|1660|1658|1648|1647|1660|1658|1646|1645|177339
1590171300000|2020-05-22 18:15:00|1649|1646|1635|1634|1650|1649|1633|1632|205538
1590171600000|2020-05-22 18:20:00|1638|1635|1640|1637|1643|1640|1632|1630|259529
1590171900000|2020-05-22 18:25:00|1639|1638|1640|1637|1642|1641|1636|1635|126034
1590172200000|2020-05-22 18:30:00|1639|1638|1653|1652|1655|1654|1636|1634|217720
1590172500000|2020-05-22 18:35:00|1652|1651|1652|1650|1655|1654|1644|1643|104897
1590172800000|2020-05-22 18:40:00|1653|1649|1644|1643|1654|1652|1642|1641|108563
1590173100000|2020-05-22 18:45:00|1645|1642|1645|1642|1647|1645|1636|1635|113168
1590173400000|2020-05-22 18:50:00|1644|1644|1639|1635|1645|1644|1639|1635|57638
1590173700000|2020-05-22 18:55:00|1640|1637|1642|1639|1649|1647|1636|1635|142683
1590174000000|2020-05-22 19:00:00|1641|1640|1630|1626|1644|1642|1620|1618|314933
1590174300000|2020-05-22 19:05:00|1628|1627|1626|1623|1634|1633|1622|1621|126772
1590174600000|2020-05-22 19:10:00|1625|1624|1616|1614|1625|1625|1607|1603|290918
1590174900000|2020-05-22 19:15:00|1617|1615|1619|1615|1621|1619|1607|1605|128338
1590175200000|2020-05-22 19:20:00|1617|1616|1613|1609|1620|1618|1610|1609|137022
1590175500000|2020-05-22 19:25:00|1610|1610|1621|1619|1623|1622|1607|1605|165494
1590175800000|2020-05-22 19:30:00|1622|1618|1630|1623|1632|1631|1615|1613|229515
1590176100000|2020-05-22 19:35:00|1629|1624|1622|1621|1630|1625|1621|1620|117283
1590176400000|2020-05-22 19:40:00|1623|1622|1617|1614|1625|1624|1613|1611|126268
1590176700000|2020-05-22 19:45:00|1614|1613|1615|1614|1622|1620|1614|1613|115754
1590177000000|2020-05-22 19:50:00|1617|1615|1609|1608|1617|1616|1606|1605|183556
1590177300000|2020-05-22 19:55:00|1610|1607|1602|1601|1610|1607|1600|1598|465152
1590499800000|2020-05-26 13:30:00|1618|1615|1573|1572|1634|1632|1573|1570|541338
1590500100000|2020-05-26 13:35:00|1572|1571|1575|1569|1591|1589|1542|1540|527560
1590500400000|2020-05-26 13:40:00|1574|1570|1599|1595|1599|1597|1556|1555|354290
1590500700000|2020-05-26 13:45:00|1598|1596|1588|1585|1610|1609|1587|1585|406538
1590501000000|2020-05-26 13:50:00|1587|1587|1575|1570|1597|1593|1575|1570|216549
1590501300000|2020-05-26 13:55:00|1574|1571|1566|1565|1582|1581|1566|1565|263859
1590501600000|2020-05-26 14:00:00|1565|1564|1579|1577|1586|1585|1563|1561|201825
1590501900000|2020-05-26 14:05:00|1580|1576|1573|1569|1580|1578|1566|1565|149084
1590502200000|2020-05-26 14:10:00|1572|1570|1584|1582|1585|1584|1572|1570|111502
1590502500000|2020-05-26 14:15:00|1583|1583|1576|1575|1585|1584|1575|1573|113705
1590502800000|2020-05-26 14:20:00|1574|1573|1572|1570|1574|1573|1571|1570|83032
1590503100000|2020-05-26 14:25:00|1571|1569|1565|1563|1572|1569|1555|1554|222345
1590503400000|2020-05-26 14:30:00|1563|1562|1561|1560|1568|1565|1559|1558|134174
1590503700000|2020-05-26 14:35:00|1560|1559|1554|1552|1564|1563|1551|1550|153529
1590504000000|2020-05-26 14:40:00|1553|1551|1557|1554|1560|1558|1551|1550|115569
1590504300000|2020-05-26 14:45:00|1558|1555|1560|1559|1562|1561|1554|1552|102427
1590504600000|2020-05-26 14:50:00|1559|1558|1551|1550|1559|1558|1551|1550|96888
1590504900000|2020-05-26 14:55:00|1550|1549|1547|1544|1550|1549|1541|1540|165081
1590505200000|2020-05-26 15:00:00|1546|1545|1549|1548|1551|1550|1543|1542|89806
1590505500000|2020-05-26 15:05:00|1548|1547|1550|1549|1555|1554|1546|1545|69411
1590505800000|2020-05-26 15:10:00|1549|1548|1547|1546|1549|1548|1546|1545|64793
1590506100000|2020-05-26 15:15:00|1546|1545|1549|1547|1550|1548|1545|1544|109060
1590506400000|2020-05-26 15:20:00|1548|1546|1553|1552|1554|1553|1547|1545|102187
1590506700000|2020-05-26 15:25:00|1554|1553|1550|1547|1554|1553|1546|1545|52975
1590507000000|2020-05-26 15:30:00|1549|1548|1536|1535|1549|1548|1536|1535|102719
1590507300000|2020-05-26 15:35:00|1537|1536|1536|1535|1541|1540|1536|1535|89757
1590507600000|2020-05-26 15:40:00|1537|1536|1547|1545|1547|1546|1536|1535|113529
1590507900000|2020-05-26 15:45:00|1546|1544|1545|1542|1547|1544|1539|1537|67574
1590508200000|2020-05-26 15:50:00|1544|1543|1558|1555|1558|1557|1542|1540|129166
1590508500000|2020-05-26 15:55:00|1556|1557|1553|1552|1560|1559|1552|1551|84598
1590508800000|2020-05-26 16:00:00|1554|1551|1577|1575|1580|1578|1554|1549|284998
1590509100000|2020-05-26 16:05:00|1578|1577|1602|1601|1608|1607|1577|1574|568391
1590509400000|2020-05-26 16:10:00|1601|1600|1588|1585|1601|1600|1586|1585|307572
1590509700000|2020-05-26 16:15:00|1589|1586|1598|1596|1598|1597|1586|1585|95912
1590510000000|2020-05-26 16:20:00|1597|1595|1599|1596|1600|1599|1592|1590|237518
1590510300000|2020-05-26 16:25:00|1600|1597|1608|1605|1618|1617|1599|1597|548614
1590510600000|2020-05-26 16:30:00|1605|1604|1602|1600|1612|1611|1597|1596|237924
1590510900000|2020-05-26 16:35:00|1600|1599|1599|1596|1601|1600|1584|1581|226571
1590511200000|2020-05-26 16:40:00|1598|1597|1603|1600|1605|1604|1598|1594|110978
1590511500000|2020-05-26 16:45:00|1604|1602|1591|1590|1605|1604|1591|1590|87503
1590511800000|2020-05-26 16:50:00|1592|1591|1589|1585|1598|1596|1588|1585|62706
1590512100000|2020-05-26 16:55:00|1588|1586|1591|1590|1593|1592|1586|1585|77724
1590512400000|2020-05-26 17:00:00|1592|1591|1591|1590|1593|1591|1587|1585|39130
1590512700000|2020-05-26 17:05:00|1590|1589|1569|1568|1590|1589|1569|1565|285635
1590513000000|2020-05-26 17:10:00|1570|1569|1576|1575|1582|1579|1566|1565|88921
1590513300000|2020-05-26 17:15:00|1575|1574|1580|1578|1582|1581|1574|1572|79380
1590513600000|2020-05-26 17:20:00|1579|1579|1585|1581|1590|1589|1579|1575|79474
1590513900000|2020-05-26 17:25:00|1582|1582|1584|1582|1591|1589|1582|1581|61571
1590514200000|2020-05-26 17:30:00|1585|1581|1578|1576|1585|1581|1578|1575|27388
1590514500000|2020-05-26 17:35:00|1579|1577|1585|1582|1589|1586|1579|1576|42754
1590514800000|2020-05-26 17:40:00|1584|1581|1576|1571|1584|1581|1573|1570|62568
1590515100000|2020-05-26 17:45:00|1575|1572|1576|1575|1578|1577|1575|1572|44796
1590515400000|2020-05-26 17:50:00|1575|1574|1576|1574|1578|1575|1571|1570|34351
1590515700000|2020-05-26 17:55:00|1577|1575|1574|1571|1578|1576|1572|1570|47111
1590516000000|2020-05-26 18:00:00|1573|1572|1576|1574|1577|1575|1573|1571|41111
1590516300000|2020-05-26 18:05:00|1577|1575|1594|1592|1594|1592|1576|1574|89580
1590516600000|2020-05-26 18:10:00|1595|1593|1588|1586|1597|1596|1588|1585|87550
1590516900000|2020-05-26 18:15:00|1587|1587|1592|1590|1592|1591|1584|1583|52590
1590517200000|2020-05-26 18:20:00|1591|1591|1592|1590|1596|1595|1589|1588|67245
1590517500000|2020-05-26 18:25:00|1594|1591|1592|1591|1594|1592|1590|1588|29813
1590517800000|2020-05-26 18:30:00|1593|1592|1588|1585|1605|1604|1583|1582|287699
1590518100000|2020-05-26 18:35:00|1589|1586|1592|1590|1594|1592|1587|1585|78142
1590518400000|2020-05-26 18:40:00|1591|1589|1588|1587|1591|1589|1578|1576|64529
1590518700000|2020-05-26 18:45:00|1587|1586|1587|1584|1588|1587|1580|1578|43910
1590519000000|2020-05-26 18:50:00|1588|1585|1594|1592|1599|1596|1588|1584|109192
1590519300000|2020-05-26 18:55:00|1593|1593|1593|1591|1594|1593|1590|1586|35862
1590519600000|2020-05-26 19:00:00|1592|1590|1585|1583|1594|1593|1584|1583|63942
1590519900000|2020-05-26 19:05:00|1586|1584|1585|1582|1590|1589|1580|1578|86071
1590520200000|2020-05-26 19:10:00|1584|1583|1585|1583|1585|1584|1582|1581|26584
1590520500000|2020-05-26 19:15:00|1586|1584|1587|1585|1590|1589|1580|1576|71476
1590520800000|2020-05-26 19:20:00|1586|1586|1587|1586|1588|1587|1585|1584|31661
1590521100000|2020-05-26 19:25:00|1586|1585|1582|1578|1587|1586|1580|1578|39816
1590521400000|2020-05-26 19:30:00|1581|1579|1581|1577|1588|1587|1580|1577|62834
1590521700000|2020-05-26 19:35:00|1580|1578|1581|1580|1586|1585|1579|1577|33638
1590522000000|2020-05-26 19:40:00|1580|1579|1567|1565|1581|1579|1567|1565|128376
1590522300000|2020-05-26 19:45:00|1566|1564|1567|1565|1574|1572|1563|1561|97053
1590522600000|2020-05-26 19:50:00|1568|1566|1570|1569|1570|1569|1566|1565|67920
1590522900000|2020-05-26 19:55:00|1569|1568|1561|1560|1570|1568|1561|1560|207129
1590586200000|2020-05-27 13:30:00|1550|1548|1582|1577|1598|1593|1549|1542|383602
1590586500000|2020-05-27 13:35:00|1581|1578|1580|1573|1584|1582|1554|1550|247716
1590586800000|2020-05-27 13:40:00|1578|1574|1599|1594|1605|1603|1569|1566|434752
1590587100000|2020-05-27 13:45:00|1598|1595|1587|1583|1612|1611|1582|1580|428377
1590587400000|2020-05-27 13:50:00|1589|1584|1562|1558|1596|1595|1553|1551|298979
1590587700000|2020-05-27 13:55:00|1563|1559|1556|1554|1576|1574|1546|1544|201751
1590588000000|2020-05-27 14:00:00|1554|1553|1540|1537|1558|1554|1526|1524|311593
1590588300000|2020-05-27 14:05:00|1539|1539|1546|1543|1557|1554|1536|1534|107378
1590588600000|2020-05-27 14:10:00|1545|1541|1555|1551|1565|1563|1542|1540|132488
1590588900000|2020-05-27 14:15:00|1557|1552|1553|1549|1563|1559|1548|1545|84280
1590589200000|2020-05-27 14:20:00|1554|1550|1545|1541|1557|1554|1538|1537|125483
1590589500000|2020-05-27 14:25:00|1546|1542|1536|1530|1549|1546|1530|1529|93958
1590589800000|2020-05-27 14:30:00|1535|1532|1533|1530|1538|1536|1527|1526|65006
1590590100000|2020-05-27 14:35:00|1530|1529|1527|1525|1545|1542|1524|1522|112446
1590590400000|2020-05-27 14:40:00|1528|1526|1516|1510|1533|1530|1510|1506|272000
1590590700000|2020-05-27 14:45:00|1515|1511|1475|1474|1515|1513|1475|1474|306274
1590591000000|2020-05-27 14:50:00|1477|1473|1501|1496|1505|1502|1470|1465|244140
1590591300000|2020-05-27 14:55:00|1503|1500|1509|1503|1509|1504|1487|1483|111386
1590591600000|2020-05-27 15:00:00|1508|1502|1508|1503|1516|1514|1505|1501|112820
1590591900000|2020-05-27 15:05:00|1506|1504|1504|1503|1509|1505|1499|1497|71711
1590592200000|2020-05-27 15:10:00|1503|1502|1510|1504|1524|1520|1502|1501|139339
1590592500000|2020-05-27 15:15:00|1509|1505|1524|1520|1524|1520|1508|1504|44753
1590592800000|2020-05-27 15:20:00|1523|1519|1509|1506|1523|1519|1509|1506|39723
1590593100000|2020-05-27 15:25:00|1508|1505|1525|1521|1527|1523|1504|1501|89560
1590593400000|2020-05-27 15:30:00|1524|1522|1517|1513|1527|1525|1515|1513|52377
1590593700000|2020-05-27 15:35:00|1518|1512|1520|1516|1530|1529|1512|1508|90143
1590594000000|2020-05-27 15:40:00|1519|1517|1522|1517|1523|1518|1507|1506|68397
1590594300000|2020-05-27 15:45:00|1519|1515|1529|1525|1530|1528|1518|1514|92062
1590594600000|2020-05-27 15:50:00|1530|1526|1532|1530|1535|1534|1522|1518|79611
1590594900000|2020-05-27 15:55:00|1533|1531|1537|1533|1543|1540|1529|1525|119790
1590595200000|2020-05-27 16:00:00|1538|1534|1533|1531|1540|1538|1530|1526|34640
1590595500000|2020-05-27 16:05:00|1532|1530|1526|1522|1536|1535|1526|1521|26213
1590595800000|2020-05-27 16:10:00|1527|1523|1533|1529|1533|1530|1521|1518|48475
1590596100000|2020-05-27 16:15:00|1532|1530|1534|1530|1536|1534|1530|1526|21513
1590596400000|2020-05-27 16:20:00|1533|1531|1519|1515|1534|1531|1513|1510|59551
1590596700000|2020-05-27 16:25:00|1520|1516|1520|1516|1528|1524|1518|1515|38465
1590597000000|2020-05-27 16:30:00|1518|1517|1517|1515|1523|1520|1512|1510|42839
1590597300000|2020-05-27 16:35:00|1518|1516|1513|1511|1520|1518|1513|1510|21666
1590597600000|2020-05-27 16:40:00|1512|1510|1512|1510|1519|1516|1508|1506|35577
1590597900000|2020-05-27 16:45:00|1514|1511|1513|1510|1519|1516|1510|1509|32594
1590598200000|2020-05-27 16:50:00|1514|1511|1508|1504|1518|1516|1508|1504|20164
1590598500000|2020-05-27 16:55:00|1506|1505|1514|1510|1518|1515|1506|1505|39886
1590598800000|2020-05-27 17:00:00|1513|1509|1515|1510|1516|1514|1506|1504|30087
1590599100000|2020-05-27 17:05:00|1513|1509|1525|1524|1525|1524|1512|1509|35673
1590599400000|2020-05-27 17:10:00|1524|1523|1531|1530|1531|1530|1523|1521|57982
1590599700000|2020-05-27 17:15:00|1532|1531|1536|1532|1536|1534|1526|1525|80702
1590600000000|2020-05-27 17:20:00|1537|1533|1532|1529|1543|1541|1531|1528|73605
1590600300000|2020-05-27 17:25:00|1531|1527|1530|1526|1532|1530|1527|1525|14552
1590600600000|2020-05-27 17:30:00|1529|1528|1523|1520|1531|1528|1522|1519|31802
1590600900000|2020-05-27 17:35:00|1524|1519|1535|1532|1535|1532|1522|1519|52239
1590601200000|2020-05-27 17:40:00|1534|1531|1534|1532|1535|1534|1527|1524|28641
1590601500000|2020-05-27 17:45:00|1533|1533|1540|1535|1543|1540|1530|1526|65190
1590601800000|2020-05-27 17:50:00|1539|1534|1538|1535|1539|1537|1534|1530|30663
1590602100000|2020-05-27 17:55:00|1537|1533|1531|1527|1537|1533|1522|1520|78740
1590602400000|2020-05-27 18:00:00|1530|1526|1537|1534|1537|1535|1529|1525|18181
1590602700000|2020-05-27 18:05:00|1535|1533|1532|1530|1535|1534|1530|1527|39072
1590603000000|2020-05-27 18:10:00|1531|1529|1556|1555|1563|1561|1530|1528|304296
1590603300000|2020-05-27 18:15:00|1555|1554|1550|1545|1561|1560|1542|1537|227483
1590603600000|2020-05-27 18:20:00|1549|1547|1543|1540|1550|1547|1537|1534|97901
1590603900000|2020-05-27 18:25:00|1542|1541|1549|1545|1555|1553|1541|1540|64001
1590604200000|2020-05-27 18:30:00|1550|1546|1547|1543|1553|1551|1545|1543|79278
1590604500000|2020-05-27 18:35:00|1546|1544|1542|1539|1550|1546|1533|1531|74796
1590604800000|2020-05-27 18:40:00|1540|1538|1527|1525|1542|1540|1527|1525|33243
1590605100000|2020-05-27 18:45:00|1529|1526|1530|1526|1531|1527|1518|1516|97002
1590605400000|2020-05-27 18:50:00|1528|1525|1531|1529|1537|1535|1525|1523|43608
1590605700000|2020-05-27 18:55:00|1533|1530|1540|1536|1540|1537|1527|1526|47757
1590606000000|2020-05-27 19:00:00|1539|1537|1540|1536|1544|1541|1535|1532|86876
1590606300000|2020-05-27 19:05:00|1541|1537|1542|1539|1543|1540|1538|1536|32451
1590606600000|2020-05-27 19:10:00|1543|1540|1545|1542|1545|1544|1540|1538|42827
1590606900000|2020-05-27 19:15:00|1544|1543|1535|1533|1545|1544|1531|1528|62651
1590607200000|2020-05-27 19:20:00|1536|1534|1539|1538|1541|1540|1534|1532|38230
1590607500000|2020-05-27 19:25:00|1540|1537|1531|1528|1540|1537|1527|1524|53902
1590607800000|2020-05-27 19:30:00|1529|1526|1527|1525|1532|1530|1526|1525|32790
1590608100000|2020-05-27 19:35:00|1528|1527|1526|1523|1529|1527|1523|1522|38111
1590608400000|2020-05-27 19:40:00|1527|1524|1530|1529|1532|1530|1527|1524|44157
1590608700000|2020-05-27 19:45:00|1531|1530|1533|1530|1535|1532|1528|1525|59648
1590609000000|2020-05-27 19:50:00|1534|1532|1529|1525|1534|1532|1528|1525|54571
1590609300000|2020-05-27 19:55:00|1528|1526|1530|1526|1532|1531|1525|1521|135773
1590672600000|2020-05-28 13:30:00|1541|1534|1530|1525|1541|1534|1510|1509|155319
1590672900000|2020-05-28 13:35:00|1528|1524|1536|1531|1540|1536|1526|1523|118767
1590673200000|2020-05-28 13:40:00|1537|1532|1580|1575|1587|1584|1537|1530|420139
1590673500000|2020-05-28 13:45:00|1579|1576|1594|1591|1600|1598|1559|1556|409469
1590673800000|2020-05-28 13:50:00|1595|1592|1635|1632|1645|1643|1586|1580|1033060
1590674100000|2020-05-28 13:55:00|1637|1633|1626|1622|1647|1646|1618|1616|623127
1590674400000|2020-05-28 14:00:00|1624|1623|1612|1609|1632|1629|1607|1604|336690
1590674700000|2020-05-28 14:05:00|1611|1607|1635|1633|1645|1643|1608|1606|399140
1590675000000|2020-05-28 14:10:00|1634|1632|1650|1648|1663|1661|1628|1625|537700
1590675300000|2020-05-28 14:15:00|1649|1646|1637|1635|1649|1647|1626|1623|275001
1590675600000|2020-05-28 14:20:00|1638|1636|1643|1640|1655|1654|1635|1633|235480
1590675900000|2020-05-28 14:25:00|1644|1641|1668|1664|1670|1669|1643|1641|366126
1590676200000|2020-05-28 14:30:00|1667|1663|1664|1661|1675|1674|1658|1653|256600
1590676500000|2020-05-28 14:35:00|1663|1660|1684|1681|1689|1688|1661|1659|341252
1590676800000|2020-05-28 14:40:00|1683|1680|1676|1672|1684|1681|1666|1662|278302
1590677100000|2020-05-28 14:45:00|1677|1673|1681|1680|1682|1680|1669|1668|149459
1590677400000|2020-05-28 14:50:00|1682|1681|1673|1668|1688|1687|1668|1667|276394
1590677700000|2020-05-28 14:55:00|1672|1669|1669|1662|1674|1671|1628|1625|360912
1590678000000|2020-05-28 15:00:00|1668|1661|1663|1660|1668|1661|1650|1647|235120
1590678300000|2020-05-28 15:05:00|1662|1659|1644|1640|1664|1662|1637|1636|124137
1590678600000|2020-05-28 15:10:00|1645|1641|1656|1653|1658|1655|1637|1635|108128
1590678900000|2020-05-28 15:15:00|1655|1651|1650|1646|1667|1666|1646|1645|137536
1590679200000|2020-05-28 15:20:00|1649|1647|1651|1647|1655|1653|1642|1641|63085
1590679500000|2020-05-28 15:25:00|1652|1649|1670|1666|1670|1667|1649|1647|122627
1590679800000|2020-05-28 15:30:00|1669|1667|1659|1657|1670|1667|1654|1652|128026
1590680100000|2020-05-28 15:35:00|1660|1658|1655|1653|1667|1666|1650|1646|117315
1590680400000|2020-05-28 15:40:00|1654|1654|1640|1636|1654|1654|1633|1631|165791
1590680700000|2020-05-28 15:45:00|1639|1638|1649|1647|1649|1648|1637|1636|68890
1590681000000|2020-05-28 15:50:00|1648|1648|1637|1633|1650|1648|1634|1631|96713
1590681300000|2020-05-28 15:55:00|1636|1636|1635|1631|1640|1638|1627|1624|94100
1590681600000|2020-05-28 16:00:00|1636|1632|1646|1643|1649|1646|1636|1632|72412
1590681900000|2020-05-28 16:05:00|1647|1642|1633|1629|1650|1648|1629|1628|68321
1590682200000|2020-05-28 16:10:00|1632|1628|1627|1625|1638|1636|1627|1625|61128
1590682500000|2020-05-28 16:15:00|1628|1624|1631|1629|1634|1632|1625|1624|60159
1590682800000|2020-05-28 16:20:00|1630|1628|1636|1633|1637|1635|1629|1628|54716
1590683100000|2020-05-28 16:25:00|1637|1635|1630|1627|1640|1638|1629|1626|48538
1590683400000|2020-05-28 16:30:00|1628|1626|1615|1613|1630|1628|1609|1607|219029
1590683700000|2020-05-28 16:35:00|1614|1614|1634|1631|1635|1632|1614|1614|103054
1590684000000|2020-05-28 16:40:00|1633|1630|1620|1619|1635|1632|1619|1616|84859
1590684300000|2020-05-28 16:45:00|1619|1618|1629|1627|1630|1627|1619|1615|34868
1590684600000|2020-05-28 16:50:00|1628|1628|1625|1621|1629|1628|1619|1617|60875
1590684900000|2020-05-28 16:55:00|1624|1622|1618|1616|1625|1622|1617|1616|30824
1590685200000|2020-05-28 17:00:00|1617|1615|1610|1608|1621|1619|1609|1607|60665
1590685500000|2020-05-28 17:05:00|1612|1609|1600|1597|1613|1610|1595|1594|187279
1590685800000|2020-05-28 17:10:00|1599|1598|1593|1589|1600|1599|1584|1581|228762
1590686100000|2020-05-28 17:15:00|1592|1588|1593|1591|1599|1597|1585|1582|80607
1590686400000|2020-05-28 17:20:00|1595|1592|1596|1595|1600|1599|1593|1591|57833
1590686700000|2020-05-28 17:25:00|1597|1596|1609|1607|1611|1610|1597|1595|74631
1590687000000|2020-05-28 17:30:00|1608|1606|1609|1608|1613|1611|1599|1596|54976
1590687300000|2020-05-28 17:35:00|1610|1609|1603|1598|1614|1612|1596|1595|75074
1590687600000|2020-05-28 17:40:00|1602|1600|1604|1601|1610|1608|1599|1595|58909
1590687900000|2020-05-28 17:45:00|1603|1603|1606|1604|1608|1605|1601|1600|35125
1590688200000|2020-05-28 17:50:00|1605|1602|1595|1592|1606|1603|1593|1591|66354
1590688500000|2020-05-28 17:55:00|1596|1593|1588|1585|1599|1598|1579|1575|116751
1590688800000|2020-05-28 18:00:00|1587|1584|1574|1569|1592|1590|1571|1568|98236
1590689100000|2020-05-28 18:05:00|1573|1570|1580|1576|1587|1585|1570|1568|91943
1590689400000|2020-05-28 18:10:00|1579|1575|1586|1583|1587|1583|1575|1572|85006
1590689700000|2020-05-28 18:15:00|1585|1582|1574|1572|1585|1582|1574|1572|90663
1590690000000|2020-05-28 18:20:00|1575|1573|1574|1572|1578|1576|1571|1570|28120
1590690300000|2020-05-28 18:25:00|1575|1574|1564|1561|1580|1579|1559|1558|133043
1590690600000|2020-05-28 18:30:00|1565|1562|1567|1564|1572|1570|1560|1558|64754
1590690900000|2020-05-28 18:35:00|1568|1563|1565|1561|1574|1570|1562|1559|64495
1590691200000|2020-05-28 18:40:00|1566|1563|1559|1554|1568|1565|1555|1553|75073
1590691500000|2020-05-28 18:45:00|1557|1555|1562|1560|1565|1562|1555|1553|53139
1590691800000|2020-05-28 18:50:00|1563|1561|1569|1565|1573|1571|1561|1558|45633
1590692100000|2020-05-28 18:55:00|1570|1566|1573|1570|1574|1572|1563|1561|41167
1590692400000|2020-05-28 19:00:00|1571|1569|1570|1567|1573|1571|1565|1562|70874
1590692700000|2020-05-28 19:05:00|1571|1568|1559|1555|1577|1574|1557|1555|108464
1590693000000|2020-05-28 19:10:00|1557|1554|1568|1563|1568|1566|1555|1553|96666
1590693300000|2020-05-28 19:15:00|1567|1564|1540|1539|1568|1567|1539|1537|331467
1590693600000|2020-05-28 19:20:00|1539|1540|1545|1543|1545|1544|1527|1525|281728
1590693900000|2020-05-28 19:25:00|1544|1542|1532|1530|1549|1547|1532|1530|76018
1590694200000|2020-05-28 19:30:00|1534|1531|1537|1533|1540|1538|1532|1530|93256
1590694500000|2020-05-28 19:35:00|1535|1534|1542|1537|1545|1543|1535|1533|55113
1590694800000|2020-05-28 19:40:00|1541|1538|1545|1542|1549|1547|1536|1533|85451
1590695100000|2020-05-28 19:45:00|1544|1541|1545|1540|1549|1547|1540|1537|94662
1590695400000|2020-05-28 19:50:00|1544|1541|1543|1540|1544|1542|1534|1532|179144
1590695700000|2020-05-28 19:55:00|1541|1541|1540|1534|1548|1545|1532|1530|224694
1590759000000|2020-05-29 13:30:00|1450|1448|1425|1420|1457|1453|1379|1378|714411
1590759300000|2020-05-29 13:35:00|1430|1421|1434|1430|1465|1462|1424|1420|465190
1590759600000|2020-05-29 13:40:00|1433|1431|1434|1429|1448|1443|1420|1416|313224
1590759900000|2020-05-29 13:45:00|1433|1427|1446|1442|1452|1451|1426|1423|233662
1590760200000|2020-05-29 13:50:00|1445|1444|1422|1418|1450|1449|1411|1410|277293
1590760500000|2020-05-29 13:55:00|1420|1417|1417|1415|1425|1419|1393|1392|359322
1590760800000|2020-05-29 14:00:00|1416|1414|1410|1408|1420|1415|1402|1401|162837
1590761100000|2020-05-29 14:05:00|1412|1409|1386|1385|1413|1410|1386|1385|319088
1590761400000|2020-05-29 14:10:00|1385|1384|1398|1394|1400|1398|1381|1380|254310
1590761700000|2020-05-29 14:15:00|1396|1395|1399|1398|1405|1404|1392|1391|255661
1590762000000|2020-05-29 14:20:00|1398|1397|1407|1405|1408|1406|1395|1393|129439
1590762300000|2020-05-29 14:25:00|1406|1403|1400|1396|1407|1406|1393|1391|156583
1590762600000|2020-05-29 14:30:00|1401|1397|1400|1398|1410|1408|1396|1395|100452
1590762900000|2020-05-29 14:35:00|1401|1399|1395|1393|1403|1400|1391|1390|152621
1590763200000|2020-05-29 14:40:00|1394|1391|1387|1386|1394|1392|1386|1385|133727
1590763500000|2020-05-29 14:45:00|1388|1387|1381|1380|1388|1387|1381|1380|108086
1590763800000|2020-05-29 14:50:00|1382|1381|1381|1380|1392|1389|1381|1380|166334
1590764100000|2020-05-29 14:55:00|1382|1381|1382|1381|1389|1388|1381|1380|108578
1590764400000|2020-05-29 15:00:00|1383|1382|1381|1380|1388|1387|1381|1380|99160
1590764700000|2020-05-29 15:05:00|1382|1381|1390|1387|1393|1391|1381|1380|98755
1590765000000|2020-05-29 15:10:00|1389|1386|1417|1414|1417|1414|1385|1383|208974
1590765300000|2020-05-29 15:15:00|1416|1412|1413|1410|1417|1413|1402|1400|139830
1590765600000|2020-05-29 15:20:00|1412|1411|1413|1410|1415|1414|1407|1405|108623
1590765900000|2020-05-29 15:25:00|1412|1411|1413|1410|1416|1415|1407|1403|97421
1590766200000|2020-05-29 15:30:00|1414|1411|1413|1411|1419|1417|1412|1410|84053
1590766500000|2020-05-29 15:35:00|1412|1412|1415|1414|1420|1418|1412|1411|106398
1590766800000|2020-05-29 15:40:00|1416|1415|1405|1403|1420|1418|1398|1396|143991
1590767100000|2020-05-29 15:45:00|1406|1404|1414|1412|1415|1414|1404|1403|129174
1590767400000|2020-05-29 15:50:00|1413|1413|1403|1402|1415|1414|1403|1402|64831
1590767700000|2020-05-29 15:55:00|1404|1403|1411|1409|1411|1410|1404|1403|19493
1590768000000|2020-05-29 16:00:00|1410|1410|1414|1412|1415|1414|1410|1409|69983
1590768300000|2020-05-29 16:05:00|1415|1413|1404|1402|1415|1414|1402|1401|83056
1590768600000|2020-05-29 16:10:00|1403|1403|1402|1401|1413|1411|1402|1401|36390
1590768900000|2020-05-29 16:15:00|1401|1400|1398|1397|1401|1400|1395|1394|80263
1590769200000|2020-05-29 16:20:00|1399|1398|1409|1406|1413|1411|1399|1398|54526
1590769500000|2020-05-29 16:25:00|1408|1405|1412|1410|1417|1416|1406|1405|93997
1590769800000|2020-05-29 16:30:00|1411|1409|1408|1406|1412|1410|1405|1403|63353
1590770100000|2020-05-29 16:35:00|1407|1405|1410|1409|1415|1414|1402|1401|97010
1590770400000|2020-05-29 16:40:00|1409|1408|1401|1400|1412|1409|1399|1398|120030
1590770700000|2020-05-29 16:45:00|1402|1401|1406|1405|1407|1406|1402|1400|53604
1590771000000|2020-05-29 16:50:00|1405|1404|1400|1399|1406|1404|1400|1399|35487
1590771300000|2020-05-29 16:55:00|1399|1398|1406|1404|1410|1409|1399|1398|46793
1590771600000|2020-05-29 17:00:00|1405|1405|1401|1400|1408|1407|1401|1400|26417
1590771900000|2020-05-29 17:05:00|1402|1401|1406|1402|1408|1405|1401|1400|18891
1590772200000|2020-05-29 17:10:00|1405|1403|1404|1402|1410|1408|1402|1401|26643
1590772500000|2020-05-29 17:15:00|1403|1403|1401|1400|1405|1404|1401|1400|21267
1590772800000|2020-05-29 17:20:00|1400|1399|1396|1395|1400|1399|1394|1393|100825
1590773100000|2020-05-29 17:25:00|1395|1394|1391|1390|1396|1395|1391|1390|43447
1590773400000|2020-05-29 17:30:00|1392|1391|1394|1393|1399|1398|1391|1390|28396
1590773700000|2020-05-29 17:35:00|1393|1392|1395|1394|1396|1394|1391|1390|40454
1590774000000|2020-05-29 17:40:00|1396|1395|1397|1396|1402|1400|1395|1394|41933
1590774300000|2020-05-29 17:45:00|1398|1397|1398|1397|1401|1400|1396|1395|33508
1590774600000|2020-05-29 17:50:00|1397|1396|1400|1399|1400|1399|1396|1395|28756
1590774900000|2020-05-29 17:55:00|1401|1400|1396|1395|1401|1400|1395|1394|48629
1590775200000|2020-05-29 18:00:00|1397|1394|1399|1398|1400|1399|1393|1392|59377
1590775500000|2020-05-29 18:05:00|1398|1397|1406|1405|1407|1406|1397|1395|71259
1590775800000|2020-05-29 18:10:00|1407|1406|1403|1402|1409|1408|1401|1400|32490
1590776100000|2020-05-29 18:15:00|1402|1401|1403|1401|1405|1404|1399|1398|30694
1590776400000|2020-05-29 18:20:00|1404|1402|1403|1402|1407|1405|1401|1400|26231
1590776700000|2020-05-29 18:25:00|1404|1403|1404|1402|1407|1406|1402|1401|15241
1590777000000|2020-05-29 18:30:00|1405|1403|1400|1399|1406|1404|1400|1399|24750
1590777300000|2020-05-29 18:35:00|1401|1400|1397|1395|1403|1401|1396|1395|35206
1590777600000|2020-05-29 18:40:00|1398|1396|1402|1400|1404|1403|1397|1395|29304
1590777900000|2020-05-29 18:45:00|1401|1401|1399|1397|1402|1401|1398|1397|30216
1590778200000|2020-05-29 18:50:00|1398|1396|1395|1393|1398|1396|1389|1388|82868
1590778500000|2020-05-29 18:55:00|1394|1394|1409|1407|1410|1408|1393|1390|76733
1590778800000|2020-05-29 19:00:00|1410|1408|1408|1406|1414|1413|1399|1396|125469
1590779100000|2020-05-29 19:05:00|1407|1405|1406|1405|1411|1409|1402|1401|79270
1590779400000|2020-05-29 19:10:00|1407|1406|1413|1411|1413|1412|1407|1405|52017
1590779700000|2020-05-29 19:15:00|1412|1412|1407|1406|1413|1412|1405|1403|60323
1590780000000|2020-05-29 19:20:00|1408|1407|1417|1416|1417|1416|1408|1406|57080
1590780300000|2020-05-29 19:25:00|1416|1414|1407|1406|1416|1414|1406|1405|87770
1590780600000|2020-05-29 19:30:00|1408|1407|1399|1398|1409|1408|1399|1398|141865
1590780900000|2020-05-29 19:35:00|1400|1399|1402|1400|1407|1405|1400|1398|80590
1590781200000|2020-05-29 19:40:00|1401|1398|1406|1402|1408|1405|1397|1395|131215
1590781500000|2020-05-29 19:45:00|1405|1403|1403|1402|1408|1405|1402|1400|86564
1590781800000|2020-05-29 19:50:00|1404|1403|1408|1407|1414|1413|1403|1401|237252
1590782100000|2020-05-29 19:55:00|1409|1408|1411|1408|1413|1411|1403|1402|223391
1591018200000|2020-06-01 13:30:00|1408|1404|1362|1357|1408|1404|1348|1342|574522
1591018500000|2020-06-01 13:35:00|1360|1358|1348|1347|1371|1370|1342|1341|385750
1591018800000|2020-06-01 13:40:00|1349|1348|1375|1374|1385|1383|1338|1337|500642
1591019100000|2020-06-01 13:45:00|1376|1375|1384|1382|1385|1384|1371|1370|257511
1591019400000|2020-06-01 13:50:00|1383|1383|1368|1366|1384|1383|1362|1360|153964
1591019700000|2020-06-01 13:55:00|1370|1367|1374|1370|1380|1377|1368|1366|84393
1591020000000|2020-06-01 14:00:00|1373|1371|1362|1361|1375|1372|1362|1361|125969
1591020300000|2020-06-01 14:05:00|1361|1360|1372|1371|1378|1376|1360|1359|98996
1591020600000|2020-06-01 14:10:00|1371|1370|1369|1368|1375|1373|1366|1365|75776
1591020900000|2020-06-01 14:15:00|1370|1370|1363|1361|1374|1372|1362|1360|52301
1591021200000|2020-06-01 14:20:00|1362|1360|1371|1368|1375|1374|1361|1360|91998
1591021500000|2020-06-01 14:25:00|1370|1367|1379|1377|1379|1378|1370|1367|109834
1591021800000|2020-06-01 14:30:00|1378|1378|1397|1395|1400|1399|1378|1377|197098
1591022100000|2020-06-01 14:35:00|1396|1394|1396|1392|1402|1401|1387|1386|97117
1591022400000|2020-06-01 14:40:00|1395|1391|1395|1392|1396|1393|1381|1380|94355
1591022700000|2020-06-01 14:45:00|1394|1394|1392|1389|1394|1394|1387|1385|43574
1591023000000|2020-06-01 14:50:00|1390|1390|1399|1394|1400|1399|1384|1383|102674
1591023300000|2020-06-01 14:55:00|1400|1395|1405|1403|1412|1411|1398|1394|158546
1591023600000|2020-06-01 15:00:00|1406|1404|1387|1386|1409|1407|1387|1386|104468
1591023900000|2020-06-01 15:05:00|1386|1385|1397|1393|1402|1401|1386|1384|80170
1591024200000|2020-06-01 15:10:00|1398|1394|1400|1396|1403|1400|1387|1386|96806
1591024500000|2020-06-01 15:15:00|1399|1399|1407|1405|1408|1407|1396|1393|74456
1591024800000|2020-06-01 15:20:00|1406|1404|1405|1401|1407|1406|1400|1398|41196
1591025100000|2020-06-01 15:25:00|1403|1400|1398|1397|1403|1400|1394|1392|44327
1591025400000|2020-06-01 15:30:00|1399|1398|1392|1389|1400|1398|1390|1389|49759
1591025700000|2020-06-01 15:35:00|1391|1391|1398|1397|1399|1398|1391|1389|35956
1591026000000|2020-06-01 15:40:00|1399|1398|1400|1399|1400|1399|1392|1391|41268
1591026300000|2020-06-01 15:45:00|1399|1397|1400|1399|1405|1404|1395|1394|57749
1591026600000|2020-06-01 15:50:00|1401|1398|1398|1396|1403|1402|1397|1396|32602
1591026900000|2020-06-01 15:55:00|1399|1397|1398|1396|1400|1399|1393|1392|30424
1591027200000|2020-06-01 16:00:00|1397|1395|1396|1395|1399|1398|1391|1390|39757
1591027500000|2020-06-01 16:05:00|1397|1396|1396|1395|1400|1399|1395|1392|22894
1591027800000|2020-06-01 16:10:00|1395|1394|1388|1387|1395|1394|1388|1387|42934
1591028100000|2020-06-01 16:15:00|1389|1388|1391|1390|1396|1395|1388|1387|40878
1591028400000|2020-06-01 16:20:00|1392|1391|1395|1394|1396|1395|1391|1391|45575
1591028700000|2020-06-01 16:25:00|1394|1393|1397|1396|1400|1398|1394|1393|28620
1591029000000|2020-06-01 16:30:00|1396|1395|1402|1400|1402|1400|1396|1395|26182
1591029300000|2020-06-01 16:35:00|1401|1401|1400|1398|1405|1404|1399|1398|42030
1591029600000|2020-06-01 16:40:00|1399|1399|1401|1400|1403|1402|1398|1397|27787
1591029900000|2020-06-01 16:45:00|1402|1401|1406|1405|1407|1406|1402|1401|41513
1591030200000|2020-06-01 16:50:00|1407|1406|1407|1406|1412|1411|1406|1405|93616
1591030500000|2020-06-01 16:55:00|1406|1405|1424|1422|1424|1422|1406|1405|116573
1591030800000|2020-06-01 17:00:00|1423|1421|1416|1413|1424|1423|1414|1413|90158
1591031100000|2020-06-01 17:05:00|1415|1412|1418|1416|1420|1419|1414|1410|60692
1591031400000|2020-06-01 17:10:00|1417|1417|1420|1418|1420|1419|1414|1413|48301
1591031700000|2020-06-01 17:15:00|1419|1419|1424|1422|1427|1426|1419|1418|85721
1591032000000|2020-06-01 17:20:00|1425|1423|1426|1425|1429|1428|1422|1421|86600
1591032300000|2020-06-01 17:25:00|1427|1426|1423|1419|1430|1429|1418|1417|64627
1591032600000|2020-06-01 17:30:00|1422|1418|1422|1421|1428|1427|1420|1418|50445
1591032900000|2020-06-01 17:35:00|1423|1422|1430|1428|1430|1429|1423|1422|27846
1591033200000|2020-06-01 17:40:00|1429|1429|1432|1430|1439|1438|1429|1429|134215
1591033500000|2020-06-01 17:45:00|1431|1431|1434|1433|1438|1437|1430|1429|84168
1591033800000|2020-06-01 17:50:00|1435|1434|1435|1433|1440|1439|1434|1433|81886
1591034100000|2020-06-01 17:55:00|1434|1432|1436|1434|1436|1435|1426|1425|59274
1591034400000|2020-06-01 18:00:00|1435|1435|1438|1435|1440|1439|1433|1431|68816
1591034700000|2020-06-01 18:05:00|1436|1436|1437|1435|1439|1438|1430|1429|136367
1591035000000|2020-06-01 18:10:00|1436|1436|1440|1439|1440|1439|1436|1435|43420
1591035300000|2020-06-01 18:15:00|1441|1440|1444|1442|1445|1444|1440|1439|78722
1591035600000|2020-06-01 18:20:00|1443|1441|1447|1444|1449|1448|1442|1441|64931
1591035900000|2020-06-01 18:25:00|1446|1445|1441|1440|1446|1445|1437|1436|72928
1591036200000|2020-06-01 18:30:00|1442|1439|1434|1433|1445|1443|1433|1432|82161
1591036500000|2020-06-01 18:35:00|1433|1432|1436|1434|1437|1436|1426|1425|96304
1591036800000|2020-06-01 18:40:00|1435|1435|1438|1435|1439|1437|1431|1428|31328
1591037100000|2020-06-01 18:45:00|1439|1436|1437|1436|1439|1438|1433|1430|27088
1591037400000|2020-06-01 18:50:00|1436|1435|1438|1436|1443|1441|1435|1431|42455
1591037700000|2020-06-01 18:55:00|1439|1437|1438|1437|1441|1440|1436|1435|41430
1591038000000|2020-06-01 19:00:00|1437|1436|1431|1429|1437|1436|1426|1425|54931
1591038300000|2020-06-01 19:05:00|1432|1430|1426|1423|1432|1431|1422|1421|78062
1591038600000|2020-06-01 19:10:00|1425|1425|1419|1417|1425|1425|1417|1416|61382
1591038900000|2020-06-01 19:15:00|1420|1418|1427|1425|1429|1428|1420|1418|56588
1591039200000|2020-06-01 19:20:00|1426|1424|1417|1415|1427|1426|1413|1410|145125
1591039500000|2020-06-01 19:25:00|1418|1416|1419|1418|1420|1419|1415|1414|36200
1591039800000|2020-06-01 19:30:00|1418|1417|1418|1416|1421|1420|1414|1413|43754
1591040100000|2020-06-01 19:35:00|1419|1417|1412|1411|1423|1422|1412|1411|82987
1591040400000|2020-06-01 19:40:00|1411|1410|1419|1418|1419|1418|1409|1408|71747
1591040700000|2020-06-01 19:45:00|1418|1417|1414|1413|1419|1418|1412|1411|46764
1591041000000|2020-06-01 19:50:00|1413|1412|1412|1411|1414|1413|1405|1404|96715
1591041300000|2020-06-01 19:55:00|1411|1410|1413|1409|1415|1414|1410|1408|107145
1591104600000|2020-06-02 13:30:00|1444|1435|1418|1415|1444|1440|1418|1415|188179
1591104900000|2020-06-02 13:35:00|1417|1414|1414|1412|1425|1420|1404|1403|227503
1591105200000|2020-06-02 13:40:00|1413|1411|1424|1419|1428|1426|1408|1407|107885
1591105500000|2020-06-02 13:45:00|1425|1420|1410|1408|1430|1428|1402|1401|153255
1591105800000|2020-06-02 13:50:00|1411|1409|1405|1404|1418|1417|1404|1403|96272
1591106100000|2020-06-02 13:55:00|1404|1403|1412|1409|1412|1410|1404|1403|72101
1591106400000|2020-06-02 14:00:00|1413|1410|1403|1401|1419|1418|1402|1401|105814
1591106700000|2020-06-02 14:05:00|1404|1402|1410|1408|1411|1410|1402|1401|75575
1591107000000|2020-06-02 14:10:00|1411|1409|1402|1400|1413|1411|1393|1392|218178
1591107300000|2020-06-02 14:15:00|1403|1401|1403|1401|1403|1402|1395|1393|62538
1591107600000|2020-06-02 14:20:00|1404|1402|1401|1400|1408|1407|1399|1398|56465
1591107900000|2020-06-02 14:25:00|1400|1399|1408|1406|1409|1407|1399|1398|74546
1591108200000|2020-06-02 14:30:00|1409|1407|1400|1398|1410|1409|1399|1398|69368
1591108500000|2020-06-02 14:35:00|1399|1399|1404|1402|1408|1407|1399|1398|54929
1591108800000|2020-06-02 14:40:00|1405|1403|1402|1400|1410|1409|1401|1400|48152
1591109100000|2020-06-02 14:45:00|1403|1401|1399|1397|1403|1402|1396|1395|55952
1591109400000|2020-06-02 14:50:00|1398|1396|1404|1401|1405|1404|1393|1392|57521
1591109700000|2020-06-02 14:55:00|1403|1402|1400|1399|1405|1404|1400|1399|26291
1591110000000|2020-06-02 15:00:00|1401|1400|1404|1402|1404|1403|1398|1397|34384
1591110300000|2020-06-02 15:05:00|1405|1403|1404|1403|1407|1405|1398|1397|45272
1591110600000|2020-06-02 15:10:00|1405|1404|1401|1400|1406|1405|1401|1400|40301
1591110900000|2020-06-02 15:15:00|1402|1401|1408|1405|1409|1408|1402|1401|43369
1591111200000|2020-06-02 15:20:00|1407|1406|1404|1402|1408|1406|1402|1401|31119
1591111500000|2020-06-02 15:25:00|1405|1403|1414|1411|1415|1414|1404|1403|81477
1591111800000|2020-06-02 15:30:00|1413|1410|1413|1411|1415|1414|1409|1406|50827
1591112100000|2020-06-02 15:35:00|1412|1412|1419|1417|1421|1420|1411|1410|75749
1591112400000|2020-06-02 15:40:00|1420|1418|1419|1416|1427|1426|1417|1415|89624
1591112700000|2020-06-02 15:45:00|1418|1415|1420|1417|1424|1423|1413|1412|56889
1591113000000|2020-06-02 15:50:00|1419|1416|1421|1420|1423|1422|1413|1412|41773
1591113300000|2020-06-02 15:55:00|1422|1421|1424|1423|1425|1424|1419|1418|51546
1591113600000|2020-06-02 16:00:00|1423|1422|1423|1421|1428|1427|1420|1419|94135
1591113900000|2020-06-02 16:05:00|1424|1422|1421|1418|1426|1424|1419|1418|38616
1591114200000|2020-06-02 16:10:00|1420|1419|1421|1419|1422|1421|1420|1418|20406
1591114500000|2020-06-02 16:15:00|1422|1420|1425|1423|1425|1424|1419|1418|32873
1591114800000|2020-06-02 16:20:00|1424|1424|1424|1421|1426|1425|1421|1420|47771
1591115100000|2020-06-02 16:25:00|1423|1420|1425|1422|1430|1428|1418|1417|55326
1591115400000|2020-06-02 16:30:00|1424|1421|1423|1422|1430|1429|1420|1418|56361
1591115700000|2020-06-02 16:35:00|1422|1420|1425|1423|1426|1425|1422|1420|29411
1591116000000|2020-06-02 16:40:00|1426|1424|1428|1425|1429|1428|1425|1424|28135
1591116300000|2020-06-02 16:45:00|1427|1426|1424|1423|1429|1428|1424|1423|24990
1591116600000|2020-06-02 16:50:00|1425|1424|1422|1421|1428|1427|1421|1420|17471
1591116900000|2020-06-02 16:55:00|1423|1422|1425|1423|1426|1425|1423|1421|42829
1591117200000|2020-06-02 17:00:00|1424|1422|1424|1422|1426|1425|1423|1421|14660
1591117500000|2020-06-02 17:05:00|1423|1421|1425|1424|1425|1424|1419|1418|35595
1591117800000|2020-06-02 17:10:00|1424|1423|1430|1429|1430|1429|1424|1423|36078
1591118100000|2020-06-02 17:15:00|1429|1428|1439|1438|1439|1438|1427|1426|73649
1591118400000|2020-06-02 17:20:00|1438|1437|1442|1441|1444|1443|1434|1433|104306
1591118700000|2020-06-02 17:25:00|1443|1442|1465|1464|1470|1469|1443|1442|389765
1591119000000|2020-06-02 17:30:00|1464|1463|1468|1467|1475|1474|1461|1459|297634
1591119300000|2020-06-02 17:35:00|1469|1468|1482|1481|1484|1483|1469|1468|242421
1591119600000|2020-06-02 17:40:00|1481|1480|1474|1472|1481|1480|1465|1463|247247
1591119900000|2020-06-02 17:45:00|1473|1473|1463|1462|1473|1473|1459|1458|155400
1591120200000|2020-06-02 17:50:00|1462|1461|1472|1471|1472|1472|1461|1460|130008
1591120500000|2020-06-02 17:55:00|1471|1470|1462|1459|1471|1470|1459|1458|80885
1591120800000|2020-06-02 18:00:00|1461|1458|1459|1458|1463|1462|1452|1451|113499
1591121100000|2020-06-02 18:05:00|1458|1457|1455|1453|1458|1457|1446|1445|142873
1591121400000|2020-06-02 18:10:00|1454|1454|1458|1456|1461|1460|1454|1452|58183
1591121700000|2020-06-02 18:15:00|1459|1457|1463|1462|1465|1464|1450|1447|95944
1591122000000|2020-06-02 18:20:00|1462|1461|1455|1453|1462|1461|1453|1451|47441
1591122300000|2020-06-02 18:25:00|1456|1454|1454|1451|1459|1458|1449|1448|53848
1591122600000|2020-06-02 18:30:00|1455|1452|1449|1447|1457|1455|1448|1447|66738
1591122900000|2020-06-02 18:35:00|1448|1448|1445|1444|1453|1451|1442|1441|43929
1591123200000|2020-06-02 18:40:00|1446|1445|1453|1451|1453|1452|1446|1445|39277
1591123500000|2020-06-02 18:45:00|1454|1452|1454|1452|1456|1455|1449|1448|39394
1591123800000|2020-06-02 18:50:00|1455|1453|1461|1460|1462|1461|1453|1452|66790
1591124100000|2020-06-02 18:55:00|1460|1459|1465|1463|1465|1464|1458|1455|45252
1591124400000|2020-06-02 19:00:00|1464|1462|1454|1451|1464|1462|1451|1450|55313
1591124700000|2020-06-02 19:05:00|1453|1452|1452|1450|1457|1455|1451|1450|40700
1591125000000|2020-06-02 19:10:00|1453|1451|1445|1444|1453|1452|1445|1444|58714
1591125300000|2020-06-02 19:15:00|1444|1443|1449|1447|1449|1448|1444|1443|33401
1591125600000|2020-06-02 19:20:00|1448|1448|1445|1443|1449|1448|1440|1439|80676
1591125900000|2020-06-02 19:25:00|1444|1442|1447|1446|1448|1447|1441|1440|41052
1591126200000|2020-06-02 19:30:00|1448|1447|1447|1444|1452|1451|1447|1444|68143
1591126500000|2020-06-02 19:35:00|1446|1445|1455|1453|1455|1454|1444|1443|61407
1591126800000|2020-06-02 19:40:00|1456|1454|1454|1451|1457|1456|1452|1451|62230
1591127100000|2020-06-02 19:45:00|1452|1452|1448|1445|1454|1453|1446|1445|82434
1591127400000|2020-06-02 19:50:00|1449|1446|1448|1445|1451|1449|1448|1445|60190
1591127700000|2020-06-02 19:55:00|1449|1446|1455|1452|1457|1455|1446|1445|187450
1591191000000|2020-06-03 13:30:00|1470|1467|1467|1462|1476|1473|1449|1448|180490
1591191300000|2020-06-03 13:35:00|1468|1461|1449|1445|1468|1461|1436|1432|156083
1591191600000|2020-06-03 13:40:00|1450|1446|1456|1454|1460|1457|1446|1443|103723
1591191900000|2020-06-03 13:45:00|1455|1455|1464|1461|1465|1464|1455|1451|141374
1591192200000|2020-06-03 13:50:00|1465|1462|1458|1454|1472|1471|1454|1453|122830
1591192500000|2020-06-03 13:55:00|1459|1455|1466|1462|1470|1468|1459|1455|58648
1591192800000|2020-06-03 14:00:00|1468|1464|1478|1475|1480|1479|1466|1464|136702
1591193100000|2020-06-03 14:05:00|1476|1476|1470|1466|1480|1479|1466|1465|75939
1591193400000|2020-06-03 14:10:00|1469|1465|1469|1465|1472|1471|1462|1460|55073
1591193700000|2020-06-03 14:15:00|1466|1466|1465|1462|1469|1468|1463|1461|34689
1591194000000|2020-06-03 14:20:00|1464|1463|1460|1457|1465|1463|1456|1454|71843
1591194300000|2020-06-03 14:25:00|1461|1458|1457|1455|1463|1461|1448|1446|102696
1591194600000|2020-06-03 14:30:00|1458|1456|1456|1455|1463|1461|1455|1453|51301
1591194900000|2020-06-03 14:35:00|1455|1454|1448|1445|1460|1457|1446|1445|71500
1591195200000|2020-06-03 14:40:00|1446|1444|1445|1444|1447|1445|1439|1438|117527
1591195500000|2020-06-03 14:45:00|1446|1445|1447|1445|1452|1450|1444|1443|94279
1591195800000|2020-06-03 14:50:00|1448|1446|1449|1446|1452|1450|1447|1445|40753
1591196100000|2020-06-03 14:55:00|1448|1448|1447|1444|1450|1449|1443|1441|70033
1591196400000|2020-06-03 15:00:00|1446|1445|1457|1453|1457|1455|1445|1445|88093
1591196700000|2020-06-03 15:05:00|1456|1454|1460|1458|1464|1463|1456|1454|81664
1591197000000|2020-06-03 15:10:00|1461|1459|1456|1455|1463|1462|1456|1455|34628
1591197300000|2020-06-03 15:15:00|1457|1456|1460|1457|1465|1464|1457|1455|56316
1591197600000|2020-06-03 15:20:00|1459|1456|1453|1451|1459|1456|1452|1451|41958
1591197900000|2020-06-03 15:25:00|1454|1452|1451|1449|1457|1456|1446|1444|57174
1591198200000|2020-06-03 15:30:00|1452|1450|1453|1451|1453|1452|1449|1447|29314
1591198500000|2020-06-03 15:35:00|1452|1452|1441|1439|1453|1452|1439|1436|85942
1591198800000|2020-06-03 15:40:00|1442|1440|1435|1433|1443|1442|1435|1433|120384
1591199100000|2020-06-03 15:45:00|1433|1432|1436|1434|1438|1436|1430|1428|109482
1591199400000|2020-06-03 15:50:00|1437|1435|1435|1432|1437|1435|1430|1429|59202
1591199700000|2020-06-03 15:55:00|1434|1434|1439|1437|1439|1438|1434|1432|38321
1591200000000|2020-06-03 16:00:00|1438|1436|1436|1435|1440|1439|1436|1435|48777
1591200300000|2020-06-03 16:05:00|1437|1436|1436|1435|1438|1437|1435|1434|38179
1591200600000|2020-06-03 16:10:00|1437|1436|1441|1438|1443|1441|1436|1435|70711
1591200900000|2020-06-03 16:15:00|1440|1439|1440|1437|1443|1441|1438|1436|28537
1591201200000|2020-06-03 16:20:00|1439|1438|1436|1434|1439|1439|1433|1432|37703
1591201500000|2020-06-03 16:25:00|1437|1435|1444|1441|1444|1443|1436|1434|19846
1591201800000|2020-06-03 16:30:00|1443|1442|1443|1441|1444|1443|1438|1436|27856
1591202100000|2020-06-03 16:35:00|1442|1440|1439|1436|1443|1441|1436|1435|32007
1591202400000|2020-06-03 16:40:00|1438|1437|1436|1434|1441|1440|1435|1434|36939
1591202700000|2020-06-03 16:45:00|1435|1435|1435|1433|1438|1436|1433|1432|29808
1591203000000|2020-06-03 16:50:00|1434|1434|1439|1436|1440|1438|1434|1433|22618
1591203300000|2020-06-03 16:55:00|1438|1437|1435|1433|1438|1437|1432|1431|18949
1591203600000|2020-06-03 17:00:00|1436|1434|1438|1436|1439|1438|1434|1433|21498
1591203900000|2020-06-03 17:05:00|1437|1435|1442|1440|1444|1442|1436|1435|47454
1591204200000|2020-06-03 17:10:00|1441|1439|1442|1441|1443|1442|1438|1436|27200
1591204500000|2020-06-03 17:15:00|1441|1440|1444|1443|1447|1445|1441|1440|34073
1591204800000|2020-06-03 17:20:00|1443|1442|1448|1447|1448|1447|1443|1441|24553
1591205100000|2020-06-03 17:25:00|1449|1448|1449|1448|1453|1451|1447|1445|42850
1591205400000|2020-06-03 17:30:00|1448|1447|1443|1440|1449|1447|1443|1440|33042
1591205700000|2020-06-03 17:35:00|1442|1441|1438|1435|1442|1442|1437|1435|28928
1591206000000|2020-06-03 17:40:00|1437|1434|1441|1439|1441|1440|1435|1434|21136
1591206300000|2020-06-03 17:45:00|1440|1440|1437|1435|1440|1440|1435|1434|19499
1591206600000|2020-06-03 17:50:00|1436|1434|1438|1437|1440|1438|1434|1433|25025
1591206900000|2020-06-03 17:55:00|1439|1438|1443|1442|1443|1442|1437|1435|21843
1591207200000|2020-06-03 18:00:00|1442|1441|1441|1440|1445|1443|1441|1439|20607
1591207500000|2020-06-03 18:05:00|1440|1439|1440|1439|1441|1440|1438|1436|27892
1591207800000|2020-06-03 18:10:00|1441|1440|1440|1438|1445|1444|1437|1436|24631
1591208100000|2020-06-03 18:15:00|1438|1437|1439|1437|1440|1439|1438|1436|11312
1591208400000|2020-06-03 18:20:00|1438|1438|1438|1436|1439|1438|1435|1434|24799
1591208700000|2020-06-03 18:25:00|1437|1437|1434|1431|1438|1437|1433|1431|40201
1591209000000|2020-06-03 18:30:00|1433|1432|1439|1436|1440|1439|1430|1429|63575
1591209300000|2020-06-03 18:35:00|1438|1435|1435|1433|1438|1436|1434|1432|27060
1591209600000|2020-06-03 18:40:00|1434|1434|1432|1431|1435|1434|1431|1430|46228
1591209900000|2020-06-03 18:45:00|1431|1430|1432|1430|1437|1435|1431|1430|45202
1591210200000|2020-06-03 18:50:00|1431|1431|1426|1425|1432|1431|1426|1425|100288
1591210500000|2020-06-03 18:55:00|1425|1424|1430|1428|1430|1429|1424|1423|39151
1591210800000|2020-06-03 19:00:00|1429|1427|1433|1430|1434|1433|1426|1424|44308
1591211100000|2020-06-03 19:05:00|1432|1431|1432|1431|1435|1434|1431|1430|18574
1591211400000|2020-06-03 19:10:00|1433|1432|1430|1429|1434|1433|1427|1426|28927
1591211700000|2020-06-03 19:15:00|1431|1430|1434|1432|1434|1432|1427|1426|28660
1591212000000|2020-06-03 19:20:00|1433|1431|1433|1432|1433|1432|1430|1429|18229
1591212300000|2020-06-03 19:25:00|1434|1433|1436|1435|1438|1437|1434|1433|41928
1591212600000|2020-06-03 19:30:00|1435|1434|1433|1430|1436|1434|1432|1430|28491
1591212900000|2020-06-03 19:35:00|1434|1431|1433|1431|1435|1433|1432|1430|29332
1591213200000|2020-06-03 19:40:00|1432|1430|1431|1429|1433|1432|1431|1428|43675
1591213500000|2020-06-03 19:45:00|1430|1428|1432|1430|1432|1431|1429|1428|53609
1591213800000|2020-06-03 19:50:00|1431|1429|1432|1430|1432|1431|1428|1426|67360
1591214100000|2020-06-03 19:55:00|1430|1429|1432|1430|1433|1431|1430|1428|106106
1591191000000|2020-06-03 13:30:00|1470|1467|1467|1462|1476|1473|1449|1448|180490
1591191300000|2020-06-03 13:35:00|1468|1461|1449|1445|1468|1461|1436|1432|156083
1591191600000|2020-06-03 13:40:00|1450|1446|1456|1454|1460|1457|1446|1443|103723
1591191900000|2020-06-03 13:45:00|1455|1455|1464|1461|1465|1464|1455|1451|141374
1591192200000|2020-06-03 13:50:00|1465|1462|1458|1454|1472|1471|1454|1453|122830
1591192500000|2020-06-03 13:55:00|1459|1455|1466|1462|1470|1468|1459|1455|58648
1591192800000|2020-06-03 14:00:00|1468|1464|1478|1475|1480|1479|1466|1464|136702
1591193100000|2020-06-03 14:05:00|1476|1476|1470|1466|1480|1479|1466|1465|75939
1591193400000|2020-06-03 14:10:00|1469|1465|1469|1465|1472|1471|1462|1460|55073
1591193700000|2020-06-03 14:15:00|1466|1466|1465|1462|1469|1468|1463|1461|34689
1591194000000|2020-06-03 14:20:00|1464|1463|1460|1457|1465|1463|1456|1454|71843
1591194300000|2020-06-03 14:25:00|1461|1458|1457|1455|1463|1461|1448|1446|102696
1591194600000|2020-06-03 14:30:00|1458|1456|1456|1455|1463|1461|1455|1453|51301
1591194900000|2020-06-03 14:35:00|1455|1454|1448|1445|1460|1457|1446|1445|71500
1591195200000|2020-06-03 14:40:00|1446|1444|1445|1444|1447|1445|1439|1438|117527
1591195500000|2020-06-03 14:45:00|1446|1445|1447|1445|1452|1450|1444|1443|94279
1591195800000|2020-06-03 14:50:00|1448|1446|1449|1446|1452|1450|1447|1445|40753
1591196100000|2020-06-03 14:55:00|1448|1448|1447|1444|1450|1449|1443|1441|70033
1591196400000|2020-06-03 15:00:00|1446|1445|1457|1453|1457|1455|1445|1445|88093
1591196700000|2020-06-03 15:05:00|1456|1454|1460|1458|1464|1463|1456|1454|81664
1591197000000|2020-06-03 15:10:00|1461|1459|1456|1455|1463|1462|1456|1455|34628
1591197300000|2020-06-03 15:15:00|1457|1456|1460|1457|1465|1464|1457|1455|56316
1591197600000|2020-06-03 15:20:00|1459|1456|1453|1451|1459|1456|1452|1451|41958
1591197900000|2020-06-03 15:25:00|1454|1452|1451|1449|1457|1456|1446|1444|57174
1591198200000|2020-06-03 15:30:00|1452|1450|1453|1451|1453|1452|1449|1447|29314
1591198500000|2020-06-03 15:35:00|1452|1452|1441|1439|1453|1452|1439|1436|85942
1591198800000|2020-06-03 15:40:00|1442|1440|1435|1433|1443|1442|1435|1433|120384
1591199100000|2020-06-03 15:45:00|1433|1432|1436|1434|1438|1436|1430|1428|109482
1591199400000|2020-06-03 15:50:00|1437|1435|1435|1432|1437|1435|1430|1429|59202
1591199700000|2020-06-03 15:55:00|1434|1434|1439|1437|1439|1438|1434|1432|38321
1591200000000|2020-06-03 16:00:00|1438|1436|1436|1435|1440|1439|1436|1435|48777
1591200300000|2020-06-03 16:05:00|1437|1436|1436|1435|1438|1437|1435|1434|38179
1591200600000|2020-06-03 16:10:00|1437|1436|1441|1438|1443|1441|1436|1435|70711
1591200900000|2020-06-03 16:15:00|1440|1439|1440|1437|1443|1441|1438|1436|28537
1591201200000|2020-06-03 16:20:00|1439|1438|1436|1434|1439|1439|1433|1432|37703
1591201500000|2020-06-03 16:25:00|1437|1435|1444|1441|1444|1443|1436|1434|19846
1591201800000|2020-06-03 16:30:00|1443|1442|1443|1441|1444|1443|1438|1436|27856
1591202100000|2020-06-03 16:35:00|1442|1440|1439|1436|1443|1441|1436|1435|32007
1591202400000|2020-06-03 16:40:00|1438|1437|1436|1434|1441|1440|1435|1434|36939
1591202700000|2020-06-03 16:45:00|1435|1435|1435|1433|1438|1436|1433|1432|29808
1591203000000|2020-06-03 16:50:00|1434|1434|1439|1436|1440|1438|1434|1433|22618
1591203300000|2020-06-03 16:55:00|1438|1437|1435|1433|1438|1437|1432|1431|18949
1591203600000|2020-06-03 17:00:00|1436|1434|1438|1436|1439|1438|1434|1433|21498
1591203900000|2020-06-03 17:05:00|1437|1435|1442|1440|1444|1442|1436|1435|47454
1591204200000|2020-06-03 17:10:00|1441|1439|1442|1441|1443|1442|1438|1436|27200
1591204500000|2020-06-03 17:15:00|1441|1440|1444|1443|1447|1445|1441|1440|34073
1591204800000|2020-06-03 17:20:00|1443|1442|1448|1447|1448|1447|1443|1441|24553
1591205100000|2020-06-03 17:25:00|1449|1448|1449|1448|1453|1451|1447|1445|42850
1591205400000|2020-06-03 17:30:00|1448|1447|1443|1440|1449|1447|1443|1440|33042
1591205700000|2020-06-03 17:35:00|1442|1441|1438|1435|1442|1442|1437|1435|28928
1591206000000|2020-06-03 17:40:00|1437|1434|1441|1439|1441|1440|1435|1434|21136
1591206300000|2020-06-03 17:45:00|1440|1440|1437|1435|1440|1440|1435|1434|19499
1591206600000|2020-06-03 17:50:00|1436|1434|1438|1437|1440|1438|1434|1433|25025
1591206900000|2020-06-03 17:55:00|1439|1438|1443|1442|1443|1442|1437|1435|21843
1591207200000|2020-06-03 18:00:00|1442|1441|1441|1440|1445|1443|1441|1439|20607
1591207500000|2020-06-03 18:05:00|1440|1439|1440|1439|1441|1440|1438|1436|27892
1591207800000|2020-06-03 18:10:00|1441|1440|1440|1438|1445|1444|1437|1436|24631
1591208100000|2020-06-03 18:15:00|1438|1437|1439|1437|1440|1439|1438|1436|11312
1591208400000|2020-06-03 18:20:00|1438|1438|1438|1436|1439|1438|1435|1434|24799
1591208700000|2020-06-03 18:25:00|1437|1437|1434|1431|1438|1437|1433|1431|40201
1591209000000|2020-06-03 18:30:00|1433|1432|1439|1436|1440|1439|1430|1429|63575
1591209300000|2020-06-03 18:35:00|1438|1435|1435|1433|1438|1436|1434|1432|27060
1591209600000|2020-06-03 18:40:00|1434|1434|1432|1431|1435|1434|1431|1430|46228
1591209900000|2020-06-03 18:45:00|1431|1430|1432|1430|1437|1435|1431|1430|45202
1591210200000|2020-06-03 18:50:00|1431|1431|1426|1425|1432|1431|1426|1425|100288
1591210500000|2020-06-03 18:55:00|1425|1424|1430|1428|1430|1429|1424|1423|39151
1591210800000|2020-06-03 19:00:00|1429|1427|1433|1430|1434|1433|1426|1424|44308
1591211100000|2020-06-03 19:05:00|1432|1431|1432|1431|1435|1434|1431|1430|18574
1591211400000|2020-06-03 19:10:00|1433|1432|1430|1429|1434|1433|1427|1426|28927
1591211700000|2020-06-03 19:15:00|1431|1430|1434|1432|1434|1432|1427|1426|28660
1591212000000|2020-06-03 19:20:00|1433|1431|1433|1432|1433|1432|1430|1429|18229
1591212300000|2020-06-03 19:25:00|1434|1433|1436|1435|1438|1437|1434|1433|41928
1591212600000|2020-06-03 19:30:00|1435|1434|1433|1430|1436|1434|1432|1430|28491
1591212900000|2020-06-03 19:35:00|1434|1431|1433|1431|1435|1433|1432|1430|29332
1591213200000|2020-06-03 19:40:00|1432|1430|1431|1429|1433|1432|1431|1428|43675
1591213500000|2020-06-03 19:45:00|1430|1428|1432|1430|1432|1431|1429|1428|53609
1591213800000|2020-06-03 19:50:00|1431|1429|1432|1430|1432|1431|1428|1426|67360
1591214100000|2020-06-03 19:55:00|1430|1429|1432|1430|1433|1431|1430|1428|106106
1591277400000|2020-06-04 13:30:00|1420|1416|1420|1414|1435|1434|1409|1405|148679
1591277700000|2020-06-04 13:35:00|1419|1415|1407|1403|1427|1423|1404|1401|126935
1591278000000|2020-06-04 13:40:00|1406|1402|1408|1404|1414|1411|1398|1396|128418
1591278300000|2020-06-04 13:45:00|1406|1403|1402|1398|1406|1404|1393|1392|151597
1591278600000|2020-06-04 13:50:00|1403|1399|1416|1412|1418|1416|1400|1397|95066
1591278900000|2020-06-04 13:55:00|1417|1413|1410|1408|1419|1416|1408|1405|60183
1591279200000|2020-06-04 14:00:00|1411|1409|1414|1413|1417|1415|1410|1408|64576
1591279500000|2020-06-04 14:05:00|1413|1412|1415|1413|1417|1415|1409|1408|42195
1591279800000|2020-06-04 14:10:00|1414|1412|1412|1409|1415|1412|1406|1403|54599
1591280100000|2020-06-04 14:15:00|1413|1408|1424|1421|1427|1425|1412|1408|94378
1591280400000|2020-06-04 14:20:00|1422|1422|1429|1426|1429|1428|1416|1412|50787
1591280700000|2020-06-04 14:25:00|1428|1425|1428|1425|1429|1427|1419|1417|36760
1591281000000|2020-06-04 14:30:00|1429|1426|1435|1431|1436|1435|1427|1424|88476
1591281300000|2020-06-04 14:35:00|1433|1430|1426|1422|1433|1432|1421|1420|38201
1591281600000|2020-06-04 14:40:00|1425|1423|1422|1420|1427|1425|1420|1419|31402
1591281900000|2020-06-04 14:45:00|1424|1421|1428|1426|1429|1427|1420|1419|31218
1591282200000|2020-06-04 14:50:00|1427|1425|1425|1422|1428|1426|1421|1420|19654
1591282500000|2020-06-04 14:55:00|1424|1423|1425|1423|1429|1428|1424|1421|43925
1591282800000|2020-06-04 15:00:00|1424|1422|1423|1419|1424|1422|1417|1415|59222
1591283100000|2020-06-04 15:05:00|1422|1420|1416|1412|1425|1423|1415|1412|34873
1591283400000|2020-06-04 15:10:00|1415|1413|1414|1412|1419|1416|1408|1406|69289
1591283700000|2020-06-04 15:15:00|1413|1411|1404|1402|1413|1411|1404|1402|79094
1591284000000|2020-06-04 15:20:00|1403|1401|1408|1404|1414|1412|1399|1397|106801
1591284300000|2020-06-04 15:25:00|1407|1403|1408|1405|1409|1407|1404|1403|37647
1591284600000|2020-06-04 15:30:00|1407|1404|1412|1410|1413|1412|1407|1404|21489
1591284900000|2020-06-04 15:35:00|1413|1409|1412|1411|1417|1416|1412|1409|50490
1591285200000|2020-06-04 15:40:00|1413|1412|1410|1408|1416|1413|1410|1407|21493
1591285500000|2020-06-04 15:45:00|1411|1409|1417|1415|1422|1420|1408|1407|45270
1591285800000|2020-06-04 15:50:00|1418|1414|1419|1416|1420|1417|1413|1412|13282
1591286100000|2020-06-04 15:55:00|1418|1417|1416|1413|1419|1418|1415|1412|18047
1591286400000|2020-06-04 16:00:00|1415|1415|1415|1414|1419|1418|1414|1412|29963
1591286700000|2020-06-04 16:05:00|1416|1415|1422|1420|1425|1424|1416|1415|43867
1591287000000|2020-06-04 16:10:00|1421|1419|1420|1418|1422|1420|1417|1415|26298
1591287300000|2020-06-04 16:15:00|1419|1417|1416|1413|1419|1417|1413|1413|18982
1591287600000|2020-06-04 16:20:00|1415|1414|1417|1414|1417|1416|1410|1409|24906
1591287900000|2020-06-04 16:25:00|1416|1415|1417|1414|1420|1418|1415|1414|30069
1591288200000|2020-06-04 16:30:00|1416|1413|1415|1413|1417|1415|1411|1410|43653
1591288500000|2020-06-04 16:35:00|1416|1412|1420|1417|1420|1419|1416|1412|14981
1591288800000|2020-06-04 16:40:00|1419|1416|1420|1417|1421|1420|1416|1415|28133
1591289100000|2020-06-04 16:45:00|1419|1418|1415|1412|1421|1419|1411|1410|29141
1591289400000|2020-06-04 16:50:00|1416|1413|1412|1409|1416|1413|1407|1406|39384
1591289700000|2020-06-04 16:55:00|1411|1410|1415|1412|1415|1413|1410|1408|24597
1591290000000|2020-06-04 17:00:00|1414|1411|1413|1410|1414|1411|1409|1408|16725
1591290300000|2020-06-04 17:05:00|1412|1409|1420|1417|1421|1420|1409|1407|45095
1591290600000|2020-06-04 17:10:00|1419|1416|1419|1415|1420|1418|1416|1414|12833
1591290900000|2020-06-04 17:15:00|1417|1416|1412|1410|1419|1417|1412|1410|13384
1591291200000|2020-06-04 17:20:00|1411|1411|1414|1412|1415|1414|1411|1410|13488
1591291500000|2020-06-04 17:25:00|1413|1411|1413|1411|1415|1414|1409|1408|34446
1591291800000|2020-06-04 17:30:00|1414|1412|1417|1415|1418|1417|1414|1412|43203
1591292100000|2020-06-04 17:35:00|1416|1416|1423|1420|1423|1422|1416|1414|38906
1591292400000|2020-06-04 17:40:00|1422|1421|1424|1422|1425|1424|1419|1416|29346
1591292700000|2020-06-04 17:45:00|1423|1423|1430|1428|1432|1431|1420|1417|129677
1591293000000|2020-06-04 17:50:00|1429|1427|1440|1436|1445|1444|1425|1423|142229
1591293300000|2020-06-04 17:55:00|1439|1435|1440|1437|1440|1438|1433|1430|61889
1591293600000|2020-06-04 18:00:00|1438|1438|1435|1432|1443|1442|1432|1430|32008
1591293900000|2020-06-04 18:05:00|1434|1433|1433|1429|1435|1433|1427|1426|32492
1591294200000|2020-06-04 18:10:00|1432|1430|1443|1440|1443|1442|1431|1430|47695
1591294500000|2020-06-04 18:15:00|1441|1439|1434|1431|1443|1441|1434|1431|43210
1591294800000|2020-06-04 18:20:00|1432|1430|1437|1435|1439|1436|1430|1428|29402
1591295100000|2020-06-04 18:25:00|1439|1436|1436|1434|1441|1439|1435|1433|54833
1591295400000|2020-06-04 18:30:00|1437|1435|1423|1420|1438|1435|1421|1420|50000
1591295700000|2020-06-04 18:35:00|1422|1419|1430|1428|1431|1430|1417|1415|34754
1591296000000|2020-06-04 18:40:00|1429|1427|1425|1421|1429|1427|1421|1420|21055
1591296300000|2020-06-04 18:45:00|1423|1422|1425|1424|1427|1426|1421|1420|24497
1591296600000|2020-06-04 18:50:00|1426|1425|1423|1420|1426|1425|1417|1416|84607
1591296900000|2020-06-04 18:55:00|1422|1419|1410|1408|1422|1419|1409|1408|56573
1591297200000|2020-06-04 19:00:00|1409|1409|1413|1411|1414|1413|1405|1404|76504
1591297500000|2020-06-04 19:05:00|1412|1410|1412|1410|1416|1414|1407|1405|60804
1591297800000|2020-06-04 19:10:00|1411|1409|1408|1406|1412|1410|1404|1402|40440
1591298100000|2020-06-04 19:15:00|1407|1405|1409|1406|1411|1408|1401|1400|88089
1591298400000|2020-06-04 19:20:00|1410|1407|1405|1402|1410|1409|1405|1402|43627
1591298700000|2020-06-04 19:25:00|1406|1403|1411|1409|1411|1409|1406|1403|37329
1591299000000|2020-06-04 19:30:00|1412|1410|1412|1410|1415|1413|1409|1407|57479
1591299300000|2020-06-04 19:35:00|1413|1411|1407|1405|1414|1413|1407|1405|38709
1591299600000|2020-06-04 19:40:00|1408|1406|1408|1406|1410|1409|1406|1403|22409
1591299900000|2020-06-04 19:45:00|1409|1407|1413|1412|1414|1412|1407|1405|24616
1591300200000|2020-06-04 19:50:00|1412|1411|1416|1414|1418|1417|1410|1409|57234
1591300500000|2020-06-04 19:55:00|1417|1415|1421|1420|1429|1426|1414|1413|126119
1591363800000|2020-06-05 13:30:00|1425|1420|1412|1408|1440|1439|1410|1405|281079
1591364100000|2020-06-05 13:35:00|1411|1407|1400|1397|1413|1411|1400|1397|205607
1591364400000|2020-06-05 13:40:00|1399|1396|1413|1410|1415|1412|1395|1392|175495
1591364700000|2020-06-05 13:45:00|1411|1409|1407|1402|1411|1409|1400|1398|97211
1591365000000|2020-06-05 13:50:00|1406|1403|1401|1398|1406|1404|1395|1392|131127
1591365300000|2020-06-05 13:55:00|1398|1397|1394|1389|1398|1397|1378|1377|298556
1591365600000|2020-06-05 14:00:00|1393|1390|1395|1392|1398|1395|1392|1387|135923
1591365900000|2020-06-05 14:05:00|1396|1393|1397|1393|1403|1401|1394|1392|75562
1591366200000|2020-06-05 14:10:00|1399|1394|1397|1394|1400|1398|1388|1387|59896
1591366500000|2020-06-05 14:15:00|1396|1392|1398|1395|1403|1401|1393|1390|66998
1591366800000|2020-06-05 14:20:00|1400|1396|1388|1386|1400|1398|1388|1385|100203
1591367100000|2020-06-05 14:25:00|1387|1387|1389|1387|1392|1390|1383|1382|93762
1591367400000|2020-06-05 14:30:00|1388|1386|1391|1388|1391|1390|1386|1384|64034
1591367700000|2020-06-05 14:35:00|1390|1389|1392|1390|1396|1395|1388|1385|82051
1591368000000|2020-06-05 14:40:00|1391|1389|1389|1388|1392|1390|1387|1385|37710
1591368300000|2020-06-05 14:45:00|1388|1387|1393|1390|1393|1391|1388|1385|35817
1591368600000|2020-06-05 14:50:00|1392|1389|1402|1401|1405|1404|1389|1386|58095
1591368900000|2020-06-05 14:55:00|1401|1400|1399|1396|1402|1400|1396|1393|38343
1591369200000|2020-06-05 15:00:00|1400|1397|1391|1389|1400|1398|1389|1388|47726
1591369500000|2020-06-05 15:05:00|1392|1390|1392|1389|1395|1393|1390|1389|24128
1591369800000|2020-06-05 15:10:00|1390|1388|1395|1393|1396|1394|1388|1387|64021
1591370100000|2020-06-05 15:15:00|1394|1392|1395|1393|1395|1394|1391|1390|19056
1591370400000|2020-06-05 15:20:00|1394|1392|1397|1394|1397|1394|1390|1388|32972
1591370700000|2020-06-05 15:25:00|1395|1393|1389|1387|1397|1394|1387|1386|32653
1591371000000|2020-06-05 15:30:00|1388|1388|1382|1380|1389|1388|1382|1380|99301
1591371300000|2020-06-05 15:35:00|1381|1381|1383|1382|1384|1383|1380|1379|97215
1591371600000|2020-06-05 15:40:00|1384|1383|1383|1381|1385|1384|1382|1381|45483
1591371900000|2020-06-05 15:45:00|1382|1382|1381|1380|1386|1384|1381|1380|32176
1591372200000|2020-06-05 15:50:00|1382|1381|1386|1384|1386|1385|1381|1380|31367
1591372500000|2020-06-05 15:55:00|1385|1383|1387|1384|1387|1385|1383|1381|30891
1591372800000|2020-06-05 16:00:00|1386|1385|1385|1383|1389|1388|1384|1382|31433
1591373100000|2020-06-05 16:05:00|1386|1384|1386|1384|1389|1387|1385|1383|25610
1591373400000|2020-06-05 16:10:00|1387|1385|1384|1382|1387|1385|1382|1380|30533
1591373700000|2020-06-05 16:15:00|1383|1383|1383|1382|1385|1384|1381|1380|54734
1591374000000|2020-06-05 16:20:00|1384|1381|1389|1387|1389|1388|1382|1381|44901
1591374300000|2020-06-05 16:25:00|1388|1388|1390|1388|1395|1394|1388|1385|35717
1591374600000|2020-06-05 16:30:00|1391|1389|1390|1388|1396|1394|1390|1387|40409
1591374900000|2020-06-05 16:35:00|1391|1389|1396|1395|1397|1395|1390|1389|18404
1591375200000|2020-06-05 16:40:00|1397|1396|1396|1393|1401|1398|1395|1393|96076
1591375500000|2020-06-05 16:45:00|1397|1392|1392|1390|1397|1392|1392|1390|12266
1591375800000|2020-06-05 16:50:00|1391|1389|1391|1388|1392|1391|1386|1384|32020
1591376100000|2020-06-05 16:55:00|1390|1389|1391|1390|1391|1390|1386|1385|27287
1591376400000|2020-06-05 17:00:00|1392|1391|1391|1388|1395|1393|1389|1387|31232
1591376700000|2020-06-05 17:05:00|1390|1387|1394|1391|1395|1394|1389|1387|49078
1591377000000|2020-06-05 17:10:00|1392|1390|1392|1389|1394|1391|1390|1388|31098
1591377300000|2020-06-05 17:15:00|1391|1390|1398|1395|1399|1398|1391|1389|40669
1591377600000|2020-06-05 17:20:00|1399|1396|1407|1404|1408|1405|1397|1395|61213
1591377900000|2020-06-05 17:25:00|1406|1405|1404|1401|1406|1405|1399|1398|30321
1591378200000|2020-06-05 17:30:00|1403|1402|1399|1395|1405|1404|1399|1395|33364
1591378500000|2020-06-05 17:35:00|1400|1396|1399|1397|1400|1399|1398|1394|15390
1591378800000|2020-06-05 17:40:00|1398|1396|1402|1400|1404|1403|1395|1393|19108
1591379100000|2020-06-05 17:45:00|1401|1399|1401|1397|1403|1401|1400|1397|23675
1591379400000|2020-06-05 17:50:00|1400|1398|1400|1397|1400|1399|1399|1395|11612
1591379700000|2020-06-05 17:55:00|1399|1396|1400|1396|1400|1398|1395|1394|27550
1591380000000|2020-06-05 18:00:00|1401|1397|1400|1397|1404|1402|1399|1396|31034
1591380300000|2020-06-05 18:05:00|1399|1396|1398|1395|1400|1399|1395|1392|10189
1591380600000|2020-06-05 18:10:00|1397|1396|1396|1393|1399|1397|1395|1392|22633
1591380900000|2020-06-05 18:15:00|1395|1395|1399|1397|1399|1397|1394|1393|16952
1591381200000|2020-06-05 18:20:00|1400|1396|1396|1393|1400|1398|1395|1393|20481
1591381500000|2020-06-05 18:25:00|1397|1394|1391|1388|1398|1395|1390|1388|60004
1591381800000|2020-06-05 18:30:00|1390|1390|1386|1385|1391|1390|1385|1383|70050
1591382100000|2020-06-05 18:35:00|1387|1384|1394|1391|1395|1393|1385|1383|21677
1591382400000|2020-06-05 18:40:00|1393|1392|1400|1398|1403|1400|1393|1392|56486
1591382700000|2020-06-05 18:45:00|1399|1397|1396|1392|1400|1399|1395|1392|27752
1591383000000|2020-06-05 18:50:00|1395|1394|1396|1392|1397|1396|1390|1389|30890
1591383300000|2020-06-05 18:55:00|1395|1391|1396|1393|1400|1397|1394|1391|39690
1591383600000|2020-06-05 19:00:00|1397|1394|1397|1394|1399|1397|1394|1393|27900
1591383900000|2020-06-05 19:05:00|1396|1395|1394|1391|1397|1396|1393|1391|20501
1591384200000|2020-06-05 19:10:00|1393|1392|1390|1388|1394|1392|1387|1386|26583
1591384500000|2020-06-05 19:15:00|1389|1387|1390|1389|1390|1389|1385|1383|105358
1591384800000|2020-06-05 19:20:00|1389|1388|1392|1389|1392|1391|1387|1386|46822
1591385100000|2020-06-05 19:25:00|1391|1388|1393|1390|1394|1393|1389|1387|33229
1591385400000|2020-06-05 19:30:00|1392|1391|1389|1385|1394|1392|1388|1385|22118
1591385700000|2020-06-05 19:35:00|1390|1386|1390|1389|1393|1392|1387|1385|55265
1591386000000|2020-06-05 19:40:00|1389|1388|1392|1390|1393|1391|1389|1386|37747
1591386300000|2020-06-05 19:45:00|1391|1389|1393|1391|1394|1393|1390|1389|31208
1591386600000|2020-06-05 19:50:00|1392|1390|1394|1392|1398|1397|1391|1390|65301
1591386900000|2020-06-05 19:55:00|1393|1391|1394|1392|1395|1394|1392|1389|90641
1591623000000|2020-06-08 13:30:00|1409|1406|1392|1391|1413|1412|1392|1390|155269
1591623300000|2020-06-08 13:35:00|1393|1390|1407|1403|1409|1407|1389|1388|78206
1591623600000|2020-06-08 13:40:00|1406|1402|1398|1396|1406|1403|1394|1391|75037
1591623900000|2020-06-08 13:45:00|1399|1397|1404|1403|1404|1404|1395|1392|86734
1591624200000|2020-06-08 13:50:00|1405|1404|1415|1413|1417|1416|1402|1400|180673
1591624500000|2020-06-08 13:55:00|1417|1412|1414|1412|1420|1417|1409|1407|104581
1591624800000|2020-06-08 14:00:00|1415|1413|1413|1411|1415|1414|1406|1404|71703
1591625100000|2020-06-08 14:05:00|1412|1410|1427|1424|1427|1425|1405|1404|154581
1591625400000|2020-06-08 14:10:00|1426|1423|1451|1449|1456|1454|1422|1421|490750
1591625700000|2020-06-08 14:15:00|1452|1448|1440|1434|1460|1458|1435|1434|232162
1591626000000|2020-06-08 14:20:00|1437|1435|1449|1447|1450|1448|1433|1430|161704
1591626300000|2020-06-08 14:25:00|1450|1446|1446|1443|1450|1447|1437|1435|89714
1591626600000|2020-06-08 14:30:00|1447|1444|1441|1437|1455|1453|1440|1437|133211
1591626900000|2020-06-08 14:35:00|1442|1438|1439|1436|1448|1447|1437|1435|70037
1591627200000|2020-06-08 14:40:00|1440|1437|1449|1445|1453|1452|1440|1436|117137
1591627500000|2020-06-08 14:45:00|1450|1446|1455|1452|1455|1452|1444|1442|157837
1591627800000|2020-06-08 14:50:00|1453|1451|1475|1474|1479|1477|1453|1451|348219
1591628100000|2020-06-08 14:55:00|1474|1473|1478|1476|1483|1482|1467|1465|206623
1591628400000|2020-06-08 15:00:00|1479|1477|1479|1474|1483|1480|1473|1471|163824
1591628700000|2020-06-08 15:05:00|1478|1473|1492|1490|1493|1491|1468|1465|179341
1591629000000|2020-06-08 15:10:00|1493|1491|1532|1526|1552|1550|1489|1488|738123
1591629300000|2020-06-08 15:15:00|1531|1527|1532|1528|1542|1541|1518|1509|369925
1591629600000|2020-06-08 15:20:00|1531|1527|1507|1505|1531|1527|1506|1503|320062
1591629900000|2020-06-08 15:25:00|1505|1504|1513|1510|1519|1517|1504|1502|146484
1591630200000|2020-06-08 15:30:00|1512|1508|1530|1527|1535|1532|1511|1507|226905
1591630500000|2020-06-08 15:35:00|1532|1528|1520|1517|1532|1530|1513|1510|173995
1591630800000|2020-06-08 15:40:00|1518|1516|1508|1505|1520|1519|1498|1495|191538
1591631100000|2020-06-08 15:45:00|1509|1506|1512|1509|1515|1514|1504|1502|110435
1591631400000|2020-06-08 15:50:00|1511|1508|1516|1513|1524|1522|1509|1506|148118
1591631700000|2020-06-08 15:55:00|1517|1514|1523|1521|1527|1526|1516|1513|123422
1591632000000|2020-06-08 16:00:00|1521|1520|1530|1525|1540|1539|1521|1520|259700
1591632300000|2020-06-08 16:05:00|1528|1526|1529|1526|1534|1531|1524|1523|90098
1591632600000|2020-06-08 16:10:00|1530|1529|1520|1516|1539|1538|1519|1516|154461
1591632900000|2020-06-08 16:15:00|1518|1515|1523|1521|1529|1526|1517|1513|91472
1591633200000|2020-06-08 16:20:00|1522|1520|1519|1516|1525|1521|1514|1511|56298
1591633500000|2020-06-08 16:25:00|1518|1517|1512|1508|1520|1518|1505|1504|140370
1591633800000|2020-06-08 16:30:00|1513|1509|1525|1523|1529|1526|1512|1509|108859
1591634100000|2020-06-08 16:35:00|1526|1524|1533|1530|1533|1531|1526|1523|79321
1591634400000|2020-06-08 16:40:00|1532|1531|1530|1527|1537|1535|1524|1522|94920
1591634700000|2020-06-08 16:45:00|1529|1528|1537|1534|1540|1539|1529|1526|101485
1591635000000|2020-06-08 16:50:00|1538|1535|1532|1529|1540|1540|1532|1529|132521
1591635300000|2020-06-08 16:55:00|1533|1528|1539|1535|1540|1539|1530|1528|56424
1591635600000|2020-06-08 17:00:00|1537|1536|1536|1533|1538|1537|1534|1530|36733
1591635900000|2020-06-08 17:05:00|1535|1532|1538|1535|1540|1540|1530|1528|78259
1591636200000|2020-06-08 17:10:00|1537|1534|1540|1539|1540|1539|1530|1528|71224
1591636500000|2020-06-08 17:15:00|1539|1538|1565|1564|1566|1565|1535|1532|341574
1591636800000|2020-06-08 17:20:00|1566|1565|1560|1555|1569|1567|1556|1553|177905
1591637100000|2020-06-08 17:25:00|1559|1556|1552|1549|1563|1561|1548|1546|97969
1591637400000|2020-06-08 17:30:00|1551|1550|1562|1559|1562|1560|1548|1546|122399
1591637700000|2020-06-08 17:35:00|1561|1558|1568|1565|1568|1567|1555|1553|119162
1591638000000|2020-06-08 17:40:00|1566|1564|1560|1559|1568|1567|1555|1553|73432
1591638300000|2020-06-08 17:45:00|1561|1558|1550|1548|1563|1561|1544|1541|83157
1591638600000|2020-06-08 17:50:00|1549|1547|1552|1549|1553|1552|1542|1540|67158
1591638900000|2020-06-08 17:55:00|1553|1551|1560|1559|1562|1560|1551|1548|83853
1591639200000|2020-06-08 18:00:00|1559|1558|1548|1545|1560|1558|1544|1543|55060
1591639500000|2020-06-08 18:05:00|1547|1544|1536|1532|1549|1547|1530|1527|137272
1591639800000|2020-06-08 18:10:00|1535|1531|1541|1537|1548|1546|1531|1528|90765
1591640100000|2020-06-08 18:15:00|1540|1538|1528|1524|1544|1542|1522|1520|123706
1591640400000|2020-06-08 18:20:00|1529|1525|1529|1526|1532|1531|1523|1520|54789
1591640700000|2020-06-08 18:25:00|1530|1528|1532|1530|1533|1532|1527|1526|45464
1591641000000|2020-06-08 18:30:00|1531|1529|1527|1524|1531|1530|1525|1523|34061
1591641300000|2020-06-08 18:35:00|1528|1526|1532|1530|1533|1532|1527|1524|44593
1591641600000|2020-06-08 18:40:00|1533|1531|1535|1532|1536|1535|1530|1529|28915
1591641900000|2020-06-08 18:45:00|1533|1531|1535|1531|1536|1535|1525|1523|62245
1591642200000|2020-06-08 18:50:00|1533|1530|1533|1531|1535|1534|1529|1527|52792
1591642500000|2020-06-08 18:55:00|1534|1532|1538|1535|1540|1539|1534|1531|42321
1591642800000|2020-06-08 19:00:00|1539|1534|1533|1529|1539|1535|1528|1525|40449
1591643100000|2020-06-08 19:05:00|1531|1528|1532|1528|1535|1534|1530|1528|30251
1591643400000|2020-06-08 19:10:00|1533|1529|1542|1540|1542|1541|1531|1529|39893
1591643700000|2020-06-08 19:15:00|1543|1541|1549|1547|1550|1549|1540|1539|70315
1591644000000|2020-06-08 19:20:00|1550|1548|1557|1555|1560|1558|1543|1540|99606
1591644300000|2020-06-08 19:25:00|1556|1553|1554|1552|1558|1557|1552|1551|78269
1591644600000|2020-06-08 19:30:00|1555|1553|1554|1550|1559|1557|1550|1548|86715
1591644900000|2020-06-08 19:35:00|1555|1551|1562|1561|1562|1561|1553|1551|90044
1591645200000|2020-06-08 19:40:00|1561|1560|1566|1563|1567|1565|1559|1557|112837
1591645500000|2020-06-08 19:45:00|1565|1564|1565|1563|1568|1567|1560|1558|121029
1591645800000|2020-06-08 19:50:00|1566|1564|1567|1565|1572|1571|1564|1563|229089
1591646100000|2020-06-08 19:55:00|1566|1564|1570|1568|1572|1571|1561|1560|287195
1591709400000|2020-06-09 13:30:00|1509|1502|1498|1494|1517|1515|1489|1488|220519
1591709700000|2020-06-09 13:35:00|1499|1495|1524|1520|1544|1543|1499|1494|222471
1591710000000|2020-06-09 13:40:00|1522|1519|1553|1550|1565|1563|1519|1514|235391
1591710300000|2020-06-09 13:45:00|1554|1551|1586|1582|1589|1588|1550|1547|264612
1591710600000|2020-06-09 13:50:00|1585|1581|1564|1559|1585|1581|1546|1545|200688
1591710900000|2020-06-09 13:55:00|1561|1560|1563|1560|1577|1573|1556|1551|118118
1591711200000|2020-06-09 14:00:00|1561|1559|1548|1544|1562|1559|1531|1526|166437
1591711500000|2020-06-09 14:05:00|1547|1543|1505|1501|1547|1543|1494|1491|211548
1591711800000|2020-06-09 14:10:00|1504|1500|1519|1516|1521|1520|1495|1492|132958
1591712100000|2020-06-09 14:15:00|1518|1515|1526|1523|1533|1529|1518|1514|66381
1591712400000|2020-06-09 14:20:00|1525|1522|1530|1528|1533|1531|1523|1520|60630
1591712700000|2020-06-09 14:25:00|1531|1529|1515|1511|1532|1531|1511|1510|58332
1591713000000|2020-06-09 14:30:00|1514|1512|1522|1515|1523|1520|1514|1511|30403
1591713300000|2020-06-09 14:35:00|1521|1516|1521|1519|1524|1522|1515|1512|31822
1591713600000|2020-06-09 14:40:00|1522|1520|1528|1525|1530|1528|1517|1515|57656
1591713900000|2020-06-09 14:45:00|1529|1526|1537|1534|1539|1537|1529|1526|78994
1591714200000|2020-06-09 14:50:00|1538|1535|1540|1539|1548|1546|1538|1534|66391
1591714500000|2020-06-09 14:55:00|1541|1540|1525|1522|1543|1542|1523|1521|69751
1591714800000|2020-06-09 15:00:00|1523|1521|1539|1536|1539|1536|1518|1516|38039
1591715100000|2020-06-09 15:05:00|1537|1535|1535|1531|1539|1536|1526|1525|24137
1591715400000|2020-06-09 15:10:00|1536|1532|1532|1529|1542|1539|1532|1528|21248
1591715700000|2020-06-09 15:15:00|1530|1530|1532|1529|1532|1530|1523|1518|40052
1591716000000|2020-06-09 15:20:00|1531|1528|1531|1528|1535|1534|1527|1525|29882
1591716300000|2020-06-09 15:25:00|1530|1526|1528|1525|1532|1529|1526|1523|23992
1591716600000|2020-06-09 15:30:00|1527|1523|1517|1513|1528|1525|1514|1512|67469
1591716900000|2020-06-09 15:35:00|1515|1514|1513|1510|1516|1514|1509|1505|52106
1591717200000|2020-06-09 15:40:00|1514|1509|1510|1506|1514|1509|1500|1498|58880
1591717500000|2020-06-09 15:45:00|1509|1505|1514|1510|1514|1511|1507|1504|28352
1591717800000|2020-06-09 15:50:00|1515|1511|1517|1513|1520|1517|1508|1505|34233
1591718100000|2020-06-09 15:55:00|1518|1514|1516|1512|1520|1519|1514|1511|19287
1591718400000|2020-06-09 16:00:00|1517|1513|1503|1500|1517|1514|1503|1500|21422
1591718700000|2020-06-09 16:05:00|1502|1502|1504|1499|1505|1504|1488|1487|153929
1591719000000|2020-06-09 16:10:00|1503|1500|1505|1503|1505|1503|1499|1497|22348
1591719300000|2020-06-09 16:15:00|1504|1502|1507|1504|1510|1507|1504|1500|24100
1591719600000|2020-06-09 16:20:00|1506|1503|1504|1503|1508|1506|1501|1499|25186
1591719900000|2020-06-09 16:25:00|1505|1504|1513|1509|1514|1513|1505|1504|29227
1591720200000|2020-06-09 16:30:00|1512|1510|1510|1506|1518|1515|1508|1504|48077
1591720500000|2020-06-09 16:35:00|1511|1507|1510|1508|1511|1509|1506|1504|8306
1591720800000|2020-06-09 16:40:00|1509|1507|1515|1512|1517|1515|1509|1506|25536
1591721100000|2020-06-09 16:45:00|1516|1513|1523|1519|1523|1521|1515|1512|40071
1591721400000|2020-06-09 16:50:00|1524|1520|1527|1523|1529|1528|1523|1520|37407
1591721700000|2020-06-09 16:55:00|1524|1524|1537|1535|1538|1537|1521|1518|61696
1591722000000|2020-06-09 17:00:00|1536|1533|1531|1529|1539|1538|1528|1527|77903
1591722300000|2020-06-09 17:05:00|1532|1530|1529|1526|1532|1530|1520|1517|50594
1591722600000|2020-06-09 17:10:00|1531|1527|1528|1524|1533|1531|1525|1522|23410
1591722900000|2020-06-09 17:15:00|1527|1525|1533|1531|1534|1531|1524|1520|28513
1591723200000|2020-06-09 17:20:00|1532|1529|1538|1534|1538|1537|1531|1528|37415
1591723500000|2020-06-09 17:25:00|1537|1533|1527|1524|1538|1534|1524|1523|35357
1591723800000|2020-06-09 17:30:00|1526|1525|1535|1531|1537|1535|1521|1518|36775
1591724100000|2020-06-09 17:35:00|1533|1533|1530|1525|1536|1533|1529|1525|11752
1591724400000|2020-06-09 17:40:00|1529|1526|1532|1530|1534|1532|1527|1525|16476
1591724700000|2020-06-09 17:45:00|1531|1531|1530|1527|1533|1532|1527|1526|13146
1591725000000|2020-06-09 17:50:00|1531|1528|1534|1531|1535|1533|1529|1527|25753
1591725300000|2020-06-09 17:55:00|1533|1530|1539|1535|1539|1538|1532|1528|33069
1591725600000|2020-06-09 18:00:00|1538|1536|1537|1534|1539|1537|1528|1526|35446
1591725900000|2020-06-09 18:05:00|1536|1533|1527|1523|1536|1533|1524|1523|42695
1591726200000|2020-06-09 18:10:00|1528|1524|1530|1527|1532|1530|1528|1524|20592
1591726500000|2020-06-09 18:15:00|1531|1528|1521|1519|1533|1529|1520|1517|32659
1591726800000|2020-06-09 18:20:00|1520|1518|1515|1511|1520|1518|1510|1509|31347
1591727100000|2020-06-09 18:25:00|1516|1512|1518|1515|1518|1517|1513|1510|10509
1591727400000|2020-06-09 18:30:00|1517|1514|1517|1513|1518|1516|1513|1510|11339
1591727700000|2020-06-09 18:35:00|1516|1512|1506|1503|1516|1512|1501|1500|55063
1591728000000|2020-06-09 18:40:00|1505|1502|1508|1505|1510|1507|1505|1502|15485
1591728300000|2020-06-09 18:45:00|1507|1504|1509|1505|1509|1507|1501|1500|74195
1591728600000|2020-06-09 18:50:00|1510|1507|1510|1507|1511|1509|1503|1500|43742
1591728900000|2020-06-09 18:55:00|1508|1506|1505|1503|1509|1507|1500|1498|67857
1591729200000|2020-06-09 19:00:00|1504|1502|1490|1486|1504|1502|1486|1484|148131
1591729500000|2020-06-09 19:05:00|1489|1485|1492|1489|1492|1489|1483|1482|83933
1591729800000|2020-06-09 19:10:00|1491|1490|1494|1492|1498|1495|1483|1482|86491
1591730100000|2020-06-09 19:15:00|1493|1491|1490|1489|1497|1495|1488|1485|34506
1591730400000|2020-06-09 19:20:00|1489|1488|1494|1492|1497|1496|1489|1488|44204
1591730700000|2020-06-09 19:25:00|1495|1493|1495|1492|1499|1497|1492|1490|37126
1591731000000|2020-06-09 19:30:00|1494|1491|1489|1486|1498|1495|1488|1486|50738
1591731300000|2020-06-09 19:35:00|1488|1485|1488|1487|1488|1487|1482|1481|59839
1591731600000|2020-06-09 19:40:00|1487|1485|1484|1481|1490|1488|1483|1481|76840
1591731900000|2020-06-09 19:45:00|1483|1482|1481|1479|1486|1485|1478|1476|118491
1591732200000|2020-06-09 19:50:00|1480|1478|1484|1481|1487|1485|1478|1476|77625
1591732500000|2020-06-09 19:55:00|1483|1482|1483|1481|1493|1491|1483|1481|160628
1591795800000|2020-06-10 13:30:00|1502|1494|1502|1498|1510|1508|1488|1486|111386
1591796100000|2020-06-10 13:35:00|1501|1497|1495|1494|1503|1502|1486|1485|95215
1591796400000|2020-06-10 13:40:00|1494|1492|1488|1484|1496|1495|1484|1480|119681
1591796700000|2020-06-10 13:45:00|1489|1485|1484|1479|1489|1487|1475|1472|120162
1591797000000|2020-06-10 13:50:00|1485|1480|1478|1476|1492|1489|1473|1472|70508
1591797300000|2020-06-10 13:55:00|1479|1477|1492|1488|1494|1491|1477|1475|66142
1591797600000|2020-06-10 14:00:00|1493|1490|1500|1498|1504|1502|1493|1490|91995
1591797900000|2020-06-10 14:05:00|1502|1499|1517|1513|1528|1525|1501|1498|231541
1591798200000|2020-06-10 14:10:00|1515|1512|1490|1485|1517|1513|1488|1485|146395
1591798500000|2020-06-10 14:15:00|1491|1486|1494|1490|1504|1500|1491|1486|62881
1591798800000|2020-06-10 14:20:00|1493|1489|1480|1476|1493|1489|1470|1468|156639
1591799100000|2020-06-10 14:25:00|1479|1478|1484|1480|1489|1487|1479|1475|66661
1591799400000|2020-06-10 14:30:00|1483|1479|1485|1481|1487|1484|1470|1468|71788
1591799700000|2020-06-10 14:35:00|1484|1482|1477|1475|1487|1484|1474|1473|38877
1591800000000|2020-06-10 14:40:00|1478|1474|1463|1460|1483|1481|1459|1454|137215
1591800300000|2020-06-10 14:45:00|1464|1461|1471|1468|1473|1470|1464|1461|39138
1591800600000|2020-06-10 14:50:00|1472|1467|1463|1460|1472|1471|1461|1458|44721
1591800900000|2020-06-10 14:55:00|1461|1459|1452|1448|1462|1459|1448|1445|117153
1591801200000|2020-06-10 15:00:00|1451|1449|1461|1456|1463|1461|1450|1449|34371
1591801500000|2020-06-10 15:05:00|1462|1459|1474|1470|1479|1476|1462|1459|57624
1591801800000|2020-06-10 15:10:00|1473|1473|1470|1466|1478|1475|1463|1460|18621
1591802100000|2020-06-10 15:15:00|1471|1468|1476|1473|1478|1475|1471|1466|20848
1591802400000|2020-06-10 15:20:00|1477|1474|1474|1470|1484|1482|1474|1470|33938
1591802700000|2020-06-10 15:25:00|1475|1473|1477|1473|1478|1477|1474|1471|12300
1591803000000|2020-06-10 15:30:00|1476|1474|1479|1476|1483|1480|1475|1471|17884
1591803300000|2020-06-10 15:35:00|1478|1475|1464|1460|1478|1475|1459|1456|62469
1591803600000|2020-06-10 15:40:00|1465|1461|1464|1460|1474|1470|1463|1460|47996
1591803900000|2020-06-10 15:45:00|1465|1462|1461|1458|1468|1463|1456|1454|27449
1591804200000|2020-06-10 15:50:00|1462|1459|1464|1462|1467|1465|1460|1457|18673
1591804500000|2020-06-10 15:55:00|1463|1461|1460|1457|1464|1461|1454|1453|40297
1591804800000|2020-06-10 16:00:00|1461|1458|1465|1463|1466|1463|1458|1455|21985
1591805100000|2020-06-10 16:05:00|1466|1462|1456|1452|1466|1462|1448|1445|64552
1591805400000|2020-06-10 16:10:00|1457|1453|1449|1445|1458|1455|1448|1445|75178
1591805700000|2020-06-10 16:15:00|1448|1446|1464|1460|1465|1461|1446|1445|32516
1591806000000|2020-06-10 16:20:00|1463|1459|1466|1463|1466|1464|1456|1453|20834
1591806300000|2020-06-10 16:25:00|1465|1464|1458|1454|1468|1465|1457|1453|16348
1591806600000|2020-06-10 16:30:00|1459|1455|1450|1446|1460|1456|1447|1446|36945
1591806900000|2020-06-10 16:35:00|1449|1445|1445|1442|1449|1445|1441|1440|125963
1591807200000|2020-06-10 16:40:00|1443|1441|1452|1449|1456|1453|1441|1440|50248
1591807500000|2020-06-10 16:45:00|1451|1450|1457|1453|1461|1457|1451|1448|13611
1591807800000|2020-06-10 16:50:00|1456|1452|1458|1454|1460|1457|1454|1451|14143
1591808100000|2020-06-10 16:55:00|1457|1455|1459|1456|1463|1461|1457|1454|18057
1591808400000|2020-06-10 17:00:00|1458|1455|1453|1451|1458|1455|1448|1447|38003
1591808700000|2020-06-10 17:05:00|1452|1450|1455|1452|1455|1453|1449|1446|24156
1591809000000|2020-06-10 17:10:00|1454|1453|1452|1449|1457|1455|1452|1448|11858
1591809300000|2020-06-10 17:15:00|1453|1450|1449|1447|1455|1452|1448|1447|12612
1591809600000|2020-06-10 17:20:00|1448|1446|1445|1442|1449|1446|1443|1440|20492
1591809900000|2020-06-10 17:25:00|1446|1443|1440|1436|1446|1443|1437|1435|42905
1591810200000|2020-06-10 17:30:00|1441|1437|1445|1440|1446|1444|1438|1436|50146
1591810500000|2020-06-10 17:35:00|1444|1441|1438|1435|1445|1444|1438|1435|55334
1591810800000|2020-06-10 17:40:00|1439|1436|1437|1434|1442|1439|1430|1429|82258
1591811100000|2020-06-10 17:45:00|1438|1435|1440|1438|1441|1439|1436|1434|20892
1591811400000|2020-06-10 17:50:00|1439|1439|1443|1440|1443|1441|1437|1435|20198
1591811700000|2020-06-10 17:55:00|1442|1439|1440|1435|1442|1439|1435|1434|31898
1591812000000|2020-06-10 18:00:00|1444|1436|1459|1455|1459|1457|1438|1434|58704
1591812300000|2020-06-10 18:05:00|1460|1457|1454|1451|1464|1463|1449|1444|55230
1591812600000|2020-06-10 18:10:00|1453|1450|1464|1463|1465|1463|1449|1446|88180
1591812900000|2020-06-10 18:15:00|1465|1464|1470|1468|1472|1471|1465|1463|84944
1591813200000|2020-06-10 18:20:00|1469|1467|1458|1455|1469|1467|1458|1453|30480
1591813500000|2020-06-10 18:25:00|1459|1456|1466|1463|1467|1465|1459|1456|30387
1591813800000|2020-06-10 18:30:00|1465|1462|1457|1453|1466|1463|1456|1453|23683
1591814100000|2020-06-10 18:35:00|1458|1454|1449|1446|1462|1459|1449|1446|32333
1591814400000|2020-06-10 18:40:00|1450|1445|1460|1456|1460|1456|1440|1438|69537
1591814700000|2020-06-10 18:45:00|1458|1455|1445|1442|1459|1456|1441|1440|26569
1591815000000|2020-06-10 18:50:00|1446|1443|1444|1440|1450|1447|1437|1435|55752
1591815300000|2020-06-10 18:55:00|1443|1439|1449|1447|1450|1449|1440|1437|26365
1591815600000|2020-06-10 19:00:00|1448|1446|1445|1441|1449|1446|1440|1437|20526
1591815900000|2020-06-10 19:05:00|1444|1440|1453|1450|1454|1452|1440|1438|50255
1591816200000|2020-06-10 19:10:00|1452|1449|1454|1451|1455|1453|1446|1445|41363
1591816500000|2020-06-10 19:15:00|1453|1450|1450|1447|1455|1452|1445|1442|8971
1591816800000|2020-06-10 19:20:00|1449|1448|1444|1441|1450|1448|1443|1441|18473
1591817100000|2020-06-10 19:25:00|1445|1442|1453|1449|1453|1451|1440|1438|63086
1591817400000|2020-06-10 19:30:00|1452|1450|1446|1443|1453|1450|1440|1438|46805
1591817700000|2020-06-10 19:35:00|1445|1445|1445|1443|1449|1447|1441|1438|40236
1591818000000|2020-06-10 19:40:00|1444|1442|1442|1440|1445|1444|1441|1439|27728
1591818300000|2020-06-10 19:45:00|1441|1439|1442|1438|1445|1441|1435|1432|59414
1591818600000|2020-06-10 19:50:00|1439|1437|1432|1429|1439|1438|1427|1425|119697
1591818900000|2020-06-10 19:55:00|1431|1430|1429|1427|1434|1432|1426|1425|111491
1591882200000|2020-06-11 13:30:00|1348|1341|1364|1360|1367|1365|1305|1302|283350
1591882500000|2020-06-11 13:35:00|1362|1361|1346|1342|1367|1361|1335|1331|246414
1591882800000|2020-06-11 13:40:00|1347|1343|1349|1345|1356|1354|1339|1334|85826
1591883100000|2020-06-11 13:45:00|1348|1346|1365|1361|1380|1376|1348|1346|125960
1591883400000|2020-06-11 13:50:00|1364|1362|1385|1381|1386|1384|1360|1356|62216
1591883700000|2020-06-11 13:55:00|1384|1380|1387|1382|1394|1391|1382|1380|104283
1591884000000|2020-06-11 14:00:00|1386|1383|1379|1377|1393|1390|1375|1373|76990
1591884300000|2020-06-11 14:05:00|1380|1378|1364|1361|1380|1378|1359|1357|61630
1591884600000|2020-06-11 14:10:00|1365|1360|1375|1371|1386|1383|1361|1358|36302
1591884900000|2020-06-11 14:15:00|1376|1372|1373|1369|1379|1374|1365|1361|34084
1591885200000|2020-06-11 14:20:00|1374|1370|1350|1347|1377|1375|1349|1347|103216
1591885500000|2020-06-11 14:25:00|1349|1348|1341|1338|1358|1354|1340|1337|71742
1591885800000|2020-06-11 14:30:00|1340|1339|1348|1345|1363|1359|1340|1338|41725
1591886100000|2020-06-11 14:35:00|1347|1344|1345|1341|1356|1354|1342|1340|48569
1591886400000|2020-06-11 14:40:00|1344|1342|1336|1334|1347|1344|1335|1333|96694
1591886700000|2020-06-11 14:45:00|1337|1335|1336|1335|1343|1341|1334|1333|52088
1591887000000|2020-06-11 14:50:00|1335|1334|1344|1342|1347|1345|1335|1333|29561
1591887300000|2020-06-11 14:55:00|1343|1341|1335|1331|1344|1341|1325|1323|150752
1591887600000|2020-06-11 15:00:00|1334|1330|1330|1327|1334|1332|1320|1318|73451
1591887900000|2020-06-11 15:05:00|1329|1326|1325|1323|1334|1332|1323|1321|36982
1591888200000|2020-06-11 15:10:00|1326|1322|1322|1320|1327|1325|1319|1318|53174
1591888500000|2020-06-11 15:15:00|1323|1321|1334|1331|1335|1332|1322|1321|52658
1591888800000|2020-06-11 15:20:00|1335|1332|1338|1334|1343|1341|1334|1332|54048
1591889100000|2020-06-11 15:25:00|1337|1335|1329|1326|1339|1335|1325|1323|21785
1591889400000|2020-06-11 15:30:00|1330|1327|1319|1315|1334|1332|1316|1315|53602
1591889700000|2020-06-11 15:35:00|1318|1317|1317|1315|1325|1323|1311|1310|94552
1591890000000|2020-06-11 15:40:00|1318|1313|1318|1315|1322|1317|1312|1310|42943
1591890300000|2020-06-11 15:45:00|1317|1314|1320|1317|1322|1319|1311|1309|53222
1591890600000|2020-06-11 15:50:00|1319|1316|1319|1317|1324|1320|1315|1313|18937
1591890900000|2020-06-11 15:55:00|1318|1316|1322|1319|1324|1320|1315|1313|31346
1591891200000|2020-06-11 16:00:00|1320|1320|1320|1317|1322|1321|1317|1313|20353
1591891500000|2020-06-11 16:05:00|1318|1316|1313|1310|1318|1317|1310|1309|27080
1591891800000|2020-06-11 16:10:00|1314|1311|1308|1305|1314|1312|1306|1305|62082
1591892100000|2020-06-11 16:15:00|1306|1306|1307|1305|1313|1310|1306|1305|66431
1591892400000|2020-06-11 16:20:00|1308|1306|1307|1305|1313|1310|1306|1305|51566
1591892700000|2020-06-11 16:25:00|1308|1306|1303|1301|1309|1306|1302|1301|100126
1591893000000|2020-06-11 16:30:00|1302|1302|1318|1316|1324|1319|1302|1301|56921
1591893300000|2020-06-11 16:35:00|1316|1315|1324|1322|1330|1328|1315|1311|39875
1591893600000|2020-06-11 16:40:00|1323|1323|1322|1319|1326|1323|1319|1315|20149
1591893900000|2020-06-11 16:45:00|1323|1321|1316|1313|1327|1324|1314|1312|28803
1591894200000|2020-06-11 16:50:00|1315|1312|1316|1313|1319|1317|1310|1309|25517
1591894500000|2020-06-11 16:55:00|1315|1314|1314|1310|1318|1315|1313|1310|25905
1591894800000|2020-06-11 17:00:00|1315|1311|1329|1325|1330|1329|1315|1311|27520
1591895100000|2020-06-11 17:05:00|1328|1324|1327|1324|1328|1324|1319|1315|25587
1591895400000|2020-06-11 17:10:00|1326|1323|1332|1328|1334|1331|1324|1320|33993
1591895700000|2020-06-11 17:15:00|1333|1329|1330|1327|1339|1336|1329|1327|24295
1591896000000|2020-06-11 17:20:00|1329|1328|1338|1336|1340|1338|1328|1325|28601
1591896300000|2020-06-11 17:25:00|1339|1337|1328|1325|1339|1337|1326|1325|36141
1591896600000|2020-06-11 17:30:00|1327|1326|1330|1326|1332|1329|1322|1320|13172
1591896900000|2020-06-11 17:35:00|1329|1325|1325|1322|1331|1328|1324|1321|11426
1591897200000|2020-06-11 17:40:00|1326|1321|1325|1322|1331|1330|1325|1320|19873
1591897500000|2020-06-11 17:45:00|1323|1321|1319|1317|1332|1329|1312|1311|53933
1591897800000|2020-06-11 17:50:00|1320|1318|1323|1319|1323|1320|1315|1313|14969
1591898100000|2020-06-11 17:55:00|1322|1320|1327|1324|1330|1327|1321|1317|16729
1591898400000|2020-06-11 18:00:00|1325|1323|1319|1316|1327|1323|1316|1312|18161
1591898700000|2020-06-11 18:05:00|1320|1317|1317|1313|1325|1321|1314|1312|14757
1591899000000|2020-06-11 18:10:00|1318|1314|1319|1316|1319|1316|1313|1311|17055
1591899300000|2020-06-11 18:15:00|1318|1314|1313|1311|1318|1315|1312|1311|34041
1591899600000|2020-06-11 18:20:00|1314|1312|1320|1317|1323|1320|1313|1312|12468
1591899900000|2020-06-11 18:25:00|1319|1318|1316|1315|1321|1319|1315|1313|15713
1591900200000|2020-06-11 18:30:00|1317|1314|1314|1312|1320|1316|1312|1311|19904
1591900500000|2020-06-11 18:35:00|1315|1311|1308|1306|1316|1313|1306|1305|42434
1591900800000|2020-06-11 18:40:00|1307|1307|1302|1300|1309|1308|1301|1300|68146
1591901100000|2020-06-11 18:45:00|1303|1301|1303|1302|1305|1304|1301|1300|50953
1591901400000|2020-06-11 18:50:00|1304|1301|1303|1301|1307|1305|1301|1300|51349
1591901700000|2020-06-11 18:55:00|1302|1302|1307|1304|1307|1305|1301|1300|84478
1591902000000|2020-06-11 19:00:00|1306|1303|1306|1303|1308|1307|1301|1300|30525
1591902300000|2020-06-11 19:05:00|1305|1302|1307|1305|1312|1311|1301|1300|43620
1591902600000|2020-06-11 19:10:00|1306|1304|1303|1300|1310|1308|1301|1300|27421
1591902900000|2020-06-11 19:15:00|1302|1302|1301|1300|1304|1302|1299|1298|72947
1591903200000|2020-06-11 19:20:00|1302|1299|1286|1285|1302|1300|1286|1285|128156
1591903500000|2020-06-11 19:25:00|1285|1284|1295|1292|1295|1293|1285|1284|50877
1591903800000|2020-06-11 19:30:00|1294|1293|1292|1290|1294|1293|1286|1285|63268
1591904100000|2020-06-11 19:35:00|1291|1289|1285|1282|1292|1290|1279|1278|146422
1591904400000|2020-06-11 19:40:00|1284|1283|1296|1293|1299|1297|1282|1280|52719
1591904700000|2020-06-11 19:45:00|1295|1294|1293|1291|1298|1296|1293|1291|43052
1591905000000|2020-06-11 19:50:00|1292|1290|1290|1286|1292|1291|1284|1283|64763
1591905300000|2020-06-11 19:55:00|1289|1287|1291|1288|1294|1292|1284|1283|108555
1591968600000|2020-06-12 13:30:00|1359|1355|1338|1335|1363|1359|1337|1335|119330
1591968900000|2020-06-12 13:35:00|1337|1333|1340|1338|1346|1344|1331|1330|101131
1591969200000|2020-06-12 13:40:00|1341|1339|1348|1345|1360|1358|1341|1339|154347
1591969500000|2020-06-12 13:45:00|1346|1344|1331|1330|1351|1347|1331|1330|78144
1591969800000|2020-06-12 13:50:00|1333|1331|1325|1322|1341|1337|1325|1321|55797
1591970100000|2020-06-12 13:55:00|1324|1321|1340|1336|1344|1341|1324|1321|59293
1591970400000|2020-06-12 14:00:00|1344|1337|1341|1338|1346|1345|1337|1335|35094
1591970700000|2020-06-12 14:05:00|1340|1337|1344|1341|1346|1345|1335|1333|36937
1591971000000|2020-06-12 14:10:00|1343|1342|1334|1330|1348|1346|1331|1329|29035
1591971300000|2020-06-12 14:15:00|1335|1331|1338|1336|1345|1343|1331|1330|40435
1591971600000|2020-06-12 14:20:00|1340|1337|1344|1342|1348|1346|1340|1337|26412
1591971900000|2020-06-12 14:25:00|1343|1341|1329|1326|1343|1341|1323|1321|50972
1591972200000|2020-06-12 14:30:00|1330|1328|1316|1315|1332|1329|1316|1315|45144
1591972500000|2020-06-12 14:35:00|1315|1313|1301|1300|1316|1313|1301|1300|77588
1591972800000|2020-06-12 14:40:00|1302|1301|1315|1310|1320|1318|1302|1300|60270
1591973100000|2020-06-12 14:45:00|1314|1309|1318|1315|1322|1320|1309|1307|38279
1591973400000|2020-06-12 14:50:00|1317|1316|1312|1309|1320|1318|1306|1305|48864
1591973700000|2020-06-12 14:55:00|1313|1308|1301|1300|1318|1315|1301|1300|34343
1591974000000|2020-06-12 15:00:00|1302|1301|1289|1287|1307|1304|1287|1286|69860
1591974300000|2020-06-12 15:05:00|1290|1288|1313|1310|1317|1315|1290|1288|55895
1591974600000|2020-06-12 15:10:00|1311|1309|1300|1296|1315|1312|1298|1296|35210
1591974900000|2020-06-12 15:15:00|1301|1297|1286|1285|1307|1302|1286|1285|49463
1591975200000|2020-06-12 15:20:00|1287|1286|1289|1285|1296|1292|1283|1281|32447
1591975500000|2020-06-12 15:25:00|1290|1286|1307|1303|1312|1309|1289|1285|49120
1591975800000|2020-06-12 15:30:00|1308|1304|1309|1304|1310|1309|1299|1294|24607
1591976100000|2020-06-12 15:35:00|1310|1305|1317|1313|1321|1319|1309|1305|23936
1591976400000|2020-06-12 15:40:00|1316|1312|1304|1302|1318|1315|1304|1300|16077
1591976700000|2020-06-12 15:45:00|1307|1303|1310|1307|1321|1319|1304|1302|36910
1591977000000|2020-06-12 15:50:00|1309|1306|1310|1307|1311|1308|1304|1302|19159
1591977300000|2020-06-12 15:55:00|1311|1308|1320|1317|1320|1319|1310|1307|23891
1591977600000|2020-06-12 16:00:00|1321|1318|1322|1317|1324|1322|1316|1314|27238
1591977900000|2020-06-12 16:05:00|1323|1320|1323|1320|1330|1328|1322|1319|34360
1591978200000|2020-06-12 16:10:00|1324|1319|1321|1317|1324|1319|1311|1310|44323
1591978500000|2020-06-12 16:15:00|1320|1316|1330|1327|1330|1327|1316|1313|19728
1591978800000|2020-06-12 16:20:00|1329|1325|1318|1315|1330|1327|1318|1314|21059
1591979100000|2020-06-12 16:25:00|1319|1314|1323|1320|1327|1324|1314|1311|18689
1591979400000|2020-06-12 16:30:00|1322|1319|1311|1309|1322|1319|1307|1305|47297
1591979700000|2020-06-12 16:35:00|1310|1308|1311|1308|1315|1312|1306|1304|59840
1591980000000|2020-06-12 16:40:00|1312|1309|1316|1311|1323|1320|1312|1309|37638
1591980300000|2020-06-12 16:45:00|1315|1312|1315|1311|1316|1312|1308|1306|40032
1591980600000|2020-06-12 16:50:00|1314|1309|1310|1309|1315|1312|1308|1306|26730
1591980900000|2020-06-12 16:55:00|1311|1308|1313|1311|1315|1313|1311|1308|9640
1591981200000|2020-06-12 17:00:00|1314|1310|1307|1306|1315|1310|1307|1306|20242
1591981500000|2020-06-12 17:05:00|1306|1305|1306|1303|1310|1307|1302|1301|14696
1591981800000|2020-06-12 17:10:00|1305|1302|1305|1303|1309|1306|1303|1302|9568
1591982100000|2020-06-12 17:15:00|1304|1302|1305|1303|1309|1305|1301|1300|20250
1591982400000|2020-06-12 17:20:00|1307|1304|1303|1302|1310|1307|1303|1302|4653
1591982700000|2020-06-12 17:25:00|1304|1303|1305|1303|1309|1305|1304|1302|5838
1591983000000|2020-06-12 17:30:00|1307|1304|1301|1300|1307|1305|1301|1300|20602
1591983300000|2020-06-12 17:35:00|1302|1301|1300|1297|1306|1303|1298|1297|36510
1591983600000|2020-06-12 17:40:00|1299|1296|1296|1293|1305|1302|1295|1293|23792
1591983900000|2020-06-12 17:45:00|1295|1292|1294|1291|1298|1296|1292|1291|27961
1591984200000|2020-06-12 17:50:00|1295|1290|1295|1292|1296|1292|1289|1288|35429
1591984500000|2020-06-12 17:55:00|1296|1293|1289|1288|1301|1299|1289|1287|22601
1591984800000|2020-06-12 18:00:00|1290|1287|1290|1287|1299|1295|1288|1287|14100
1591985100000|2020-06-12 18:05:00|1289|1288|1293|1290|1294|1293|1287|1286|18513
1591985400000|2020-06-12 18:10:00|1294|1291|1302|1299|1309|1307|1294|1290|31705
1591985700000|2020-06-12 18:15:00|1303|1300|1304|1300|1309|1307|1299|1295|34695
1591986000000|2020-06-12 18:20:00|1303|1299|1305|1302|1305|1302|1297|1295|16322
1591986300000|2020-06-12 18:25:00|1306|1303|1309|1306|1310|1310|1306|1303|23686
1591986600000|2020-06-12 18:30:00|1308|1305|1312|1309|1315|1312|1308|1305|29648
1591986900000|2020-06-12 18:35:00|1313|1310|1304|1303|1313|1310|1304|1303|14254
1591987200000|2020-06-12 18:40:00|1305|1304|1304|1302|1310|1306|1301|1298|24022
1591987500000|2020-06-12 18:45:00|1305|1303|1302|1300|1307|1305|1301|1298|33292
1591987800000|2020-06-12 18:50:00|1303|1301|1311|1309|1312|1311|1299|1298|54239
1591988100000|2020-06-12 18:55:00|1312|1310|1316|1313|1316|1314|1308|1305|22157
1591988400000|2020-06-12 19:00:00|1315|1314|1309|1306|1316|1314|1307|1305|21996
1591988700000|2020-06-12 19:05:00|1310|1307|1312|1308|1314|1312|1305|1303|18692
1591989000000|2020-06-12 19:10:00|1311|1307|1314|1311|1316|1314|1310|1307|13806
1591989300000|2020-06-12 19:15:00|1315|1310|1308|1305|1315|1312|1301|1300|19520
1591989600000|2020-06-12 19:20:00|1309|1306|1303|1300|1312|1308|1301|1300|27115
1591989900000|2020-06-12 19:25:00|1304|1301|1307|1304|1309|1305|1300|1299|27645
1591990200000|2020-06-12 19:30:00|1306|1306|1308|1306|1308|1307|1303|1301|25852
1591990500000|2020-06-12 19:35:00|1309|1307|1313|1311|1315|1312|1308|1307|37545
1591990800000|2020-06-12 19:40:00|1312|1312|1313|1310|1318|1316|1311|1309|56016
1591991100000|2020-06-12 19:45:00|1314|1311|1323|1321|1324|1322|1314|1311|49644
1591991400000|2020-06-12 19:50:00|1324|1320|1328|1326|1328|1326|1316|1315|81811
1591991700000|2020-06-12 19:55:00|1327|1327|1323|1320|1329|1327|1320|1317|71395
1592227800000|2020-06-15 13:30:00|1277|1275|1261|1257|1288|1284|1255|1252|110669
1592228100000|2020-06-15 13:35:00|1260|1258|1280|1276|1295|1291|1260|1256|125934
1592228400000|2020-06-15 13:40:00|1279|1277|1290|1289|1299|1295|1276|1272|41682
1592228700000|2020-06-15 13:45:00|1291|1288|1283|1281|1298|1295|1278|1275|55714
1592229000000|2020-06-15 13:50:00|1282|1279|1292|1288|1298|1295|1278|1275|45165
1592229300000|2020-06-15 13:55:00|1293|1289|1282|1279|1295|1292|1271|1270|33706
1592229600000|2020-06-15 14:00:00|1281|1278|1275|1272|1281|1280|1269|1266|46544
1592229900000|2020-06-15 14:05:00|1276|1273|1282|1279|1284|1283|1274|1271|31120
1592230200000|2020-06-15 14:10:00|1283|1280|1281|1277|1285|1284|1276|1274|40933
1592230500000|2020-06-15 14:15:00|1280|1278|1280|1278|1283|1280|1269|1266|43979
1592230800000|2020-06-15 14:20:00|1279|1277|1278|1275|1286|1285|1275|1272|102257
1592231100000|2020-06-15 14:25:00|1277|1274|1275|1273|1280|1279|1274|1272|27312
1592231400000|2020-06-15 14:30:00|1274|1272|1280|1276|1283|1280|1268|1267|33068
1592231700000|2020-06-15 14:35:00|1281|1280|1269|1267|1282|1280|1267|1266|34490
1592232000000|2020-06-15 14:40:00|1268|1266|1272|1270|1275|1273|1263|1261|61092
1592232300000|2020-06-15 14:45:00|1273|1271|1268|1266|1278|1276|1265|1263|39278
1592232600000|2020-06-15 14:50:00|1267|1265|1275|1272|1278|1276|1264|1263|54841
1592232900000|2020-06-15 14:55:00|1274|1271|1269|1267|1275|1271|1268|1266|17026
1592233200000|2020-06-15 15:00:00|1270|1266|1280|1278|1283|1281|1267|1266|31401
1592233500000|2020-06-15 15:05:00|1279|1277|1279|1276|1285|1284|1274|1273|55083
1592233800000|2020-06-15 15:10:00|1280|1275|1280|1277|1280|1279|1272|1270|23999
1592234100000|2020-06-15 15:15:00|1279|1276|1274|1272|1280|1277|1268|1266|27506
1592234400000|2020-06-15 15:20:00|1273|1271|1272|1269|1278|1275|1263|1262|59183
1592234700000|2020-06-15 15:25:00|1271|1270|1270|1267|1275|1273|1265|1264|37714
1592235000000|2020-06-15 15:30:00|1271|1268|1267|1264|1274|1271|1266|1264|27840
1592235300000|2020-06-15 15:35:00|1268|1265|1274|1271|1274|1273|1265|1264|35593
1592235600000|2020-06-15 15:40:00|1273|1272|1270|1269|1279|1277|1270|1269|21571
1592235900000|2020-06-15 15:45:00|1271|1268|1269|1267|1271|1270|1266|1265|24056
1592236200000|2020-06-15 15:50:00|1270|1266|1270|1267|1277|1275|1268|1266|25761
1592236500000|2020-06-15 15:55:00|1271|1268|1273|1270|1277|1276|1271|1267|14064
1592236800000|2020-06-15 16:00:00|1272|1269|1287|1284|1287|1286|1270|1268|58075
1592237100000|2020-06-15 16:05:00|1286|1285|1281|1278|1287|1286|1278|1276|26608
1592237400000|2020-06-15 16:10:00|1280|1277|1282|1280|1286|1285|1278|1276|53391
1592237700000|2020-06-15 16:15:00|1283|1279|1293|1290|1294|1293|1281|1278|50381
1592238000000|2020-06-15 16:20:00|1292|1291|1299|1297|1303|1301|1289|1287|68752
1592238300000|2020-06-15 16:25:00|1298|1296|1297|1295|1305|1302|1293|1290|55040
1592238600000|2020-06-15 16:30:00|1296|1294|1292|1289|1299|1297|1285|1283|23814
1592238900000|2020-06-15 16:35:00|1291|1288|1297|1294|1299|1297|1291|1288|12293
1592239200000|2020-06-15 16:40:00|1296|1292|1295|1292|1297|1296|1290|1287|14186
1592239500000|2020-06-15 16:45:00|1296|1293|1294|1291|1299|1296|1290|1288|18185
1592239800000|2020-06-15 16:50:00|1295|1292|1301|1299|1303|1301|1294|1291|42793
1592240100000|2020-06-15 16:55:00|1302|1300|1307|1305|1308|1307|1299|1298|29877
1592240400000|2020-06-15 17:00:00|1306|1306|1309|1306|1309|1308|1303|1302|18187
1592240700000|2020-06-15 17:05:00|1310|1307|1318|1317|1320|1318|1309|1306|41221
1592241000000|2020-06-15 17:10:00|1317|1316|1314|1311|1320|1318|1310|1308|39230
1592241300000|2020-06-15 17:15:00|1313|1310|1314|1311|1318|1317|1312|1310|20028
1592241600000|2020-06-15 17:20:00|1315|1312|1303|1301|1315|1313|1300|1298|48822
1592241900000|2020-06-15 17:25:00|1304|1302|1308|1307|1309|1307|1302|1300|25235
1592242200000|2020-06-15 17:30:00|1307|1305|1301|1298|1309|1306|1300|1298|61395
1592242500000|2020-06-15 17:35:00|1299|1299|1308|1305|1310|1309|1299|1299|15222
1592242800000|2020-06-15 17:40:00|1307|1306|1303|1300|1309|1307|1298|1297|18614
1592243100000|2020-06-15 17:45:00|1302|1299|1290|1288|1302|1300|1288|1287|24223
1592243400000|2020-06-15 17:50:00|1289|1289|1298|1296|1304|1302|1289|1288|19981
1592243700000|2020-06-15 17:55:00|1299|1295|1292|1290|1301|1298|1291|1290|13097
1592244000000|2020-06-15 18:00:00|1293|1291|1314|1311|1316|1315|1293|1290|40881
1592244300000|2020-06-15 18:05:00|1313|1312|1313|1310|1320|1319|1311|1309|40374
1592244600000|2020-06-15 18:10:00|1314|1311|1316|1314|1318|1315|1306|1304|30345
1592244900000|2020-06-15 18:15:00|1317|1313|1314|1310|1321|1320|1312|1310|27511
1592245200000|2020-06-15 18:20:00|1313|1311|1321|1319|1321|1320|1309|1307|27045
1592245500000|2020-06-15 18:25:00|1320|1317|1320|1317|1321|1320|1315|1312|12613
1592245800000|2020-06-15 18:30:00|1321|1318|1310|1307|1323|1322|1307|1306|30667
1592246100000|2020-06-15 18:35:00|1311|1308|1316|1314|1318|1316|1309|1307|32204
1592246400000|2020-06-15 18:40:00|1317|1313|1321|1319|1324|1323|1314|1311|33048
1592246700000|2020-06-15 18:45:00|1322|1320|1332|1330|1335|1334|1321|1319|73671
1592247000000|2020-06-15 18:50:00|1333|1331|1317|1315|1335|1333|1317|1315|36771
1592247300000|2020-06-15 18:55:00|1318|1316|1316|1315|1323|1320|1313|1312|31621
1592247600000|2020-06-15 19:00:00|1317|1316|1323|1320|1325|1323|1317|1315|31884
1592247900000|2020-06-15 19:05:00|1322|1321|1321|1319|1323|1322|1316|1315|27885
1592248200000|2020-06-15 19:10:00|1320|1318|1323|1321|1324|1322|1319|1318|22853
1592248500000|2020-06-15 19:15:00|1324|1320|1327|1325|1330|1328|1321|1319|16294
1592248800000|2020-06-15 19:20:00|1328|1326|1324|1322|1329|1326|1321|1319|15481
1592249100000|2020-06-15 19:25:00|1325|1323|1320|1318|1328|1327|1319|1318|15237
1592249400000|2020-06-15 19:30:00|1321|1319|1310|1308|1324|1322|1309|1308|42953
1592249700000|2020-06-15 19:35:00|1309|1307|1311|1308|1316|1314|1308|1306|16741
1592250000000|2020-06-15 19:40:00|1310|1309|1313|1312|1315|1313|1305|1304|24947
1592250300000|2020-06-15 19:45:00|1312|1310|1313|1311|1318|1317|1310|1308|40347
1592250600000|2020-06-15 19:50:00|1312|1312|1317|1316|1319|1318|1312|1311|52674
1592250900000|2020-06-15 19:55:00|1318|1317|1326|1322|1326|1323|1316|1315|65265
1592314200000|2020-06-16 13:30:00|1372|1365|1334|1331|1375|1371|1327|1325|197519
1592314500000|2020-06-16 13:35:00|1335|1330|1340|1337|1346|1344|1323|1321|203835
1592314800000|2020-06-16 13:40:00|1341|1336|1329|1325|1344|1342|1325|1323|98022
1592315100000|2020-06-16 13:45:00|1328|1324|1323|1321|1337|1335|1322|1320|143207
1592315400000|2020-06-16 13:50:00|1325|1322|1323|1321|1330|1328|1317|1316|72319
1592315700000|2020-06-16 13:55:00|1324|1320|1332|1328|1333|1332|1322|1319|82536
1592316000000|2020-06-16 14:00:00|1329|1329|1341|1339|1346|1345|1329|1326|124491
1592316300000|2020-06-16 14:05:00|1340|1338|1339|1336|1342|1341|1331|1330|55686
1592316600000|2020-06-16 14:10:00|1338|1335|1333|1331|1340|1337|1328|1326|34129
1592316900000|2020-06-16 14:15:00|1332|1330|1334|1331|1340|1339|1329|1327|51940
1592317200000|2020-06-16 14:20:00|1333|1330|1326|1325|1334|1331|1325|1324|62334
1592317500000|2020-06-16 14:25:00|1327|1326|1330|1327|1332|1331|1323|1322|79757
1592317800000|2020-06-16 14:30:00|1329|1328|1322|1321|1330|1329|1321|1320|59051
1592318100000|2020-06-16 14:35:00|1321|1320|1320|1318|1328|1327|1315|1314|128286
1592318400000|2020-06-16 14:40:00|1319|1317|1316|1313|1322|1320|1305|1304|115813
1592318700000|2020-06-16 14:45:00|1315|1314|1325|1323|1329|1328|1308|1306|70344
1592319000000|2020-06-16 14:50:00|1324|1324|1305|1302|1325|1324|1296|1295|210198
1592319300000|2020-06-16 14:55:00|1304|1301|1293|1291|1306|1304|1289|1288|149514
1592319600000|2020-06-16 15:00:00|1292|1290|1302|1299|1302|1300|1282|1282|72241
1592319900000|2020-06-16 15:05:00|1301|1300|1306|1302|1311|1309|1299|1297|56160
1592320200000|2020-06-16 15:10:00|1307|1303|1306|1303|1309|1307|1297|1295|33474
1592320500000|2020-06-16 15:15:00|1307|1304|1307|1305|1315|1313|1301|1299|85066
1592320800000|2020-06-16 15:20:00|1308|1304|1312|1309|1316|1315|1305|1302|42894
1592321100000|2020-06-16 15:25:00|1311|1308|1313|1310|1314|1313|1306|1304|20179
1592321400000|2020-06-16 15:30:00|1312|1309|1308|1306|1318|1316|1305|1304|38442
1592321700000|2020-06-16 15:35:00|1309|1307|1310|1308|1312|1311|1302|1300|32098
1592322000000|2020-06-16 15:40:00|1311|1307|1306|1304|1311|1309|1301|1300|54089
1592322300000|2020-06-16 15:45:00|1307|1305|1311|1308|1315|1313|1304|1303|45716
1592322600000|2020-06-16 15:50:00|1310|1309|1300|1297|1312|1311|1298|1297|45072
1592322900000|2020-06-16 15:55:00|1301|1298|1298|1296|1302|1300|1291|1290|44069
1592323200000|2020-06-16 16:00:00|1299|1297|1299|1297|1300|1298|1291|1290|51245
1592323500000|2020-06-16 16:05:00|1298|1296|1299|1296|1300|1299|1294|1292|27084
1592323800000|2020-06-16 16:10:00|1298|1297|1298|1296|1300|1299|1293|1292|24618
1592324100000|2020-06-16 16:15:00|1297|1297|1305|1303|1305|1304|1295|1293|45201
1592324400000|2020-06-16 16:20:00|1306|1304|1304|1300|1307|1306|1299|1297|19409
1592324700000|2020-06-16 16:25:00|1303|1301|1303|1301|1308|1306|1301|1300|54008
1592325000000|2020-06-16 16:30:00|1304|1302|1310|1307|1310|1309|1301|1300|34671
1592325300000|2020-06-16 16:35:00|1309|1308|1310|1307|1313|1312|1306|1305|34756
1592325600000|2020-06-16 16:40:00|1309|1306|1308|1305|1312|1310|1304|1303|26843
1592325900000|2020-06-16 16:45:00|1309|1306|1304|1302|1311|1310|1303|1302|22399
1592326200000|2020-06-16 16:50:00|1305|1303|1300|1297|1307|1306|1299|1297|28684
1592326500000|2020-06-16 16:55:00|1301|1298|1300|1298|1304|1302|1297|1295|24772
1592326800000|2020-06-16 17:00:00|1299|1299|1296|1294|1304|1302|1295|1294|46646
1592327100000|2020-06-16 17:05:00|1295|1293|1297|1295|1299|1298|1295|1293|38904
1592327400000|2020-06-16 17:10:00|1296|1294|1300|1299|1301|1300|1294|1293|37175
1592327700000|2020-06-16 17:15:00|1301|1298|1305|1303|1305|1304|1298|1297|22939
1592328000000|2020-06-16 17:20:00|1304|1302|1300|1298|1305|1303|1297|1295|28187
1592328300000|2020-06-16 17:25:00|1301|1299|1301|1299|1303|1301|1298|1296|16559
1592328600000|2020-06-16 17:30:00|1302|1298|1295|1294|1302|1301|1294|1293|29715
1592328900000|2020-06-16 17:35:00|1294|1293|1293|1290|1295|1294|1291|1290|42055
1592329200000|2020-06-16 17:40:00|1294|1291|1296|1294|1299|1298|1294|1290|27162
1592329500000|2020-06-16 17:45:00|1297|1295|1294|1292|1298|1296|1292|1291|20416
1592329800000|2020-06-16 17:50:00|1293|1293|1291|1289|1295|1294|1288|1287|89515
1592330100000|2020-06-16 17:55:00|1290|1288|1290|1288|1296|1295|1289|1288|55051
1592330400000|2020-06-16 18:00:00|1291|1289|1296|1295|1296|1295|1290|1288|28774
1592330700000|2020-06-16 18:05:00|1295|1294|1298|1296|1300|1299|1294|1293|31593
1592331000000|2020-06-16 18:10:00|1299|1297|1304|1302|1308|1307|1297|1296|48161
1592331300000|2020-06-16 18:15:00|1303|1301|1303|1301|1307|1306|1301|1300|25508
1592331600000|2020-06-16 18:20:00|1304|1302|1301|1298|1306|1304|1295|1293|103601
1592331900000|2020-06-16 18:25:00|1302|1299|1302|1299|1304|1303|1295|1293|21848
1592332200000|2020-06-16 18:30:00|1303|1300|1302|1300|1306|1305|1297|1296|39153
1592332500000|2020-06-16 18:35:00|1303|1298|1305|1302|1306|1304|1298|1297|20018
1592332800000|2020-06-16 18:40:00|1304|1303|1298|1296|1305|1303|1297|1295|31008
1592333100000|2020-06-16 18:45:00|1299|1297|1301|1299|1303|1302|1295|1294|32859
1592333400000|2020-06-16 18:50:00|1300|1298|1300|1298|1302|1299|1294|1293|23194
1592333700000|2020-06-16 18:55:00|1301|1299|1299|1297|1302|1301|1294|1292|31410
1592334000000|2020-06-16 19:00:00|1298|1298|1297|1295|1300|1299|1294|1293|27192
1592334300000|2020-06-16 19:05:00|1298|1296|1294|1292|1298|1297|1291|1290|34018
1592334600000|2020-06-16 19:10:00|1293|1291|1294|1293|1296|1295|1291|1290|45459
1592334900000|2020-06-16 19:15:00|1295|1292|1294|1293|1297|1295|1291|1290|42106
1592335200000|2020-06-16 19:20:00|1295|1292|1298|1296|1299|1298|1294|1292|32084
1592335500000|2020-06-16 19:25:00|1299|1297|1302|1300|1305|1304|1298|1296|50710
1592335800000|2020-06-16 19:30:00|1303|1301|1312|1310|1312|1311|1299|1297|81018
1592336100000|2020-06-16 19:35:00|1311|1309|1317|1313|1319|1318|1309|1308|82064
1592336400000|2020-06-16 19:40:00|1316|1312|1313|1311|1323|1322|1312|1310|100042
1592336700000|2020-06-16 19:45:00|1314|1312|1316|1314|1319|1318|1311|1310|66638
1592337000000|2020-06-16 19:50:00|1317|1313|1313|1312|1320|1318|1311|1310|80990
1592337300000|2020-06-16 19:55:00|1312|1310|1315|1312|1317|1316|1310|1309|96190
1592400600000|2020-06-17 13:30:00|1302|1294|1291|1288|1309|1305|1288|1286|206581
1592400900000|2020-06-17 13:35:00|1292|1290|1285|1282|1298|1295|1277|1276|111659
1592401200000|2020-06-17 13:40:00|1286|1283|1285|1283|1292|1290|1282|1281|47079
1592401500000|2020-06-17 13:45:00|1284|1282|1279|1277|1288|1285|1273|1272|78811
1592401800000|2020-06-17 13:50:00|1278|1276|1280|1278|1283|1281|1276|1275|42760
1592402100000|2020-06-17 13:55:00|1279|1277|1283|1280|1284|1283|1273|1272|51350
1592402400000|2020-06-17 14:00:00|1284|1281|1278|1276|1289|1287|1277|1276|34572
1592402700000|2020-06-17 14:05:00|1277|1275|1283|1281|1285|1282|1275|1274|33303
1592403000000|2020-06-17 14:10:00|1282|1279|1271|1268|1283|1280|1268|1266|59267
1592403300000|2020-06-17 14:15:00|1272|1269|1273|1271|1280|1279|1267|1266|71597
1592403600000|2020-06-17 14:20:00|1272|1270|1269|1266|1275|1273|1264|1263|58472
1592403900000|2020-06-17 14:25:00|1268|1267|1271|1270|1274|1273|1265|1263|54586
1592404200000|2020-06-17 14:30:00|1272|1269|1276|1273|1278|1277|1270|1267|35319
1592404500000|2020-06-17 14:35:00|1277|1274|1277|1274|1282|1281|1274|1272|35962
1592404800000|2020-06-17 14:40:00|1278|1275|1280|1278|1282|1280|1273|1272|38562
1592405100000|2020-06-17 14:45:00|1281|1277|1277|1275|1281|1278|1273|1272|32083
1592405400000|2020-06-17 14:50:00|1276|1274|1278|1276|1282|1280|1273|1272|25384
1592405700000|2020-06-17 14:55:00|1277|1277|1274|1273|1280|1279|1272|1271|14185
1592406000000|2020-06-17 15:00:00|1273|1272|1271|1268|1275|1273|1267|1265|29297
1592406300000|2020-06-17 15:05:00|1272|1269|1275|1274|1276|1274|1271|1269|29991
1592406600000|2020-06-17 15:10:00|1276|1275|1276|1273|1280|1279|1270|1269|37518
1592406900000|2020-06-17 15:15:00|1275|1274|1280|1278|1281|1280|1272|1270|38766
1592407200000|2020-06-17 15:20:00|1281|1279|1279|1276|1282|1281|1275|1273|18266
1592407500000|2020-06-17 15:25:00|1278|1277|1273|1271|1279|1278|1272|1271|48594
1592407800000|2020-06-17 15:30:00|1274|1272|1280|1278|1282|1281|1269|1266|50544
1592408100000|2020-06-17 15:35:00|1281|1279|1278|1276|1284|1282|1276|1275|28090
1592408400000|2020-06-17 15:40:00|1279|1277|1284|1283|1284|1283|1278|1276|28037
1592408700000|2020-06-17 15:45:00|1285|1284|1281|1280|1286|1285|1279|1278|74673
1592409000000|2020-06-17 15:50:00|1282|1279|1279|1278|1283|1280|1277|1275|29049
1592409300000|2020-06-17 15:55:00|1278|1277|1283|1282|1284|1282|1278|1276|21641
1592409600000|2020-06-17 16:00:00|1284|1281|1281|1279|1285|1282|1280|1278|26801
1592409900000|2020-06-17 16:05:00|1280|1278|1279|1277|1282|1281|1277|1276|28582
1592410200000|2020-06-17 16:10:00|1280|1278|1274|1272|1280|1278|1272|1270|43138
1592410500000|2020-06-17 16:15:00|1275|1273|1276|1274|1279|1277|1274|1272|16216
1592410800000|2020-06-17 16:20:00|1277|1275|1277|1275|1279|1278|1274|1273|26394
1592411100000|2020-06-17 16:25:00|1276|1276|1277|1274|1279|1278|1275|1272|17924
1592411400000|2020-06-17 16:30:00|1278|1275|1279|1277|1284|1283|1276|1274|19433
1592411700000|2020-06-17 16:35:00|1280|1276|1283|1281|1284|1282|1277|1275|21596
1592412000000|2020-06-17 16:40:00|1282|1282|1285|1282|1287|1286|1279|1277|18227
1592412300000|2020-06-17 16:45:00|1286|1283|1287|1285|1289|1287|1283|1282|25175
1592412600000|2020-06-17 16:50:00|1286|1284|1284|1282|1288|1286|1282|1280|28983
1592412900000|2020-06-17 16:55:00|1283|1281|1285|1284|1285|1284|1280|1279|10885
1592413200000|2020-06-17 17:00:00|1286|1285|1295|1294|1297|1296|1286|1285|45572
1592413500000|2020-06-17 17:05:00|1294|1293|1291|1289|1296|1294|1290|1288|17058
1592413800000|2020-06-17 17:10:00|1290|1290|1292|1290|1292|1292|1287|1286|18031
1592414100000|2020-06-17 17:15:00|1293|1291|1291|1290|1294|1293|1288|1286|15778
1592414400000|2020-06-17 17:20:00|1292|1291|1288|1286|1292|1291|1287|1284|9651
1592414700000|2020-06-17 17:25:00|1289|1285|1289|1287|1290|1289|1286|1285|12276
1592415000000|2020-06-17 17:30:00|1290|1286|1285|1283|1290|1288|1284|1283|11844
1592415300000|2020-06-17 17:35:00|1286|1284|1290|1288|1290|1289|1284|1283|27647
1592415600000|2020-06-17 17:40:00|1289|1287|1289|1286|1292|1290|1286|1284|20146
1592415900000|2020-06-17 17:45:00|1288|1287|1287|1284|1289|1287|1284|1283|14924
1592416200000|2020-06-17 17:50:00|1286|1285|1284|1282|1290|1288|1283|1282|12155
1592416500000|2020-06-17 17:55:00|1283|1283|1285|1282|1286|1285|1283|1281|13560
1592416800000|2020-06-17 18:00:00|1284|1283|1286|1284|1289|1286|1282|1280|13984
1592417100000|2020-06-17 18:05:00|1287|1285|1292|1291|1294|1292|1286|1285|24811
1592417400000|2020-06-17 18:10:00|1293|1290|1290|1288|1295|1294|1289|1288|37966
1592417700000|2020-06-17 18:15:00|1289|1287|1292|1289|1294|1293|1288|1286|10748
1592418000000|2020-06-17 18:20:00|1293|1290|1296|1294|1296|1295|1290|1289|11234
1592418300000|2020-06-17 18:25:00|1295|1293|1294|1292|1296|1294|1290|1289|28674
1592418600000|2020-06-17 18:30:00|1293|1293|1296|1295|1297|1296|1293|1292|17009
1592418900000|2020-06-17 18:35:00|1297|1296|1300|1299|1300|1299|1297|1295|25169
1592419200000|2020-06-17 18:40:00|1301|1300|1307|1306|1308|1307|1301|1300|42765
1592419500000|2020-06-17 18:45:00|1308|1305|1305|1303|1308|1305|1302|1301|18924
1592419800000|2020-06-17 18:50:00|1304|1304|1305|1303|1309|1308|1303|1301|21775
1592420100000|2020-06-17 18:55:00|1306|1302|1304|1301|1308|1307|1302|1301|22157
1592420400000|2020-06-17 19:00:00|1303|1302|1308|1306|1309|1308|1299|1298|34107
1592420700000|2020-06-17 19:05:00|1307|1305|1317|1315|1318|1317|1305|1303|107859
1592421000000|2020-06-17 19:10:00|1316|1314|1312|1311|1317|1314|1310|1308|62935
1592421300000|2020-06-17 19:15:00|1313|1312|1312|1310|1315|1314|1309|1308|35452
1592421600000|2020-06-17 19:20:00|1311|1311|1317|1315|1317|1316|1310|1309|102438
1592421900000|2020-06-17 19:25:00|1316|1316|1318|1317|1320|1319|1315|1314|95991
1592422200000|2020-06-17 19:30:00|1319|1318|1316|1315|1319|1318|1312|1310|53747
1592422500000|2020-06-17 19:35:00|1315|1314|1309|1307|1318|1316|1308|1307|47889
1592422800000|2020-06-17 19:40:00|1310|1308|1309|1308|1311|1309|1304|1303|51285
1592423100000|2020-06-17 19:45:00|1310|1309|1311|1309|1315|1314|1309|1307|44003
1592423400000|2020-06-17 19:50:00|1312|1308|1314|1312|1317|1316|1309|1307|58451
1592423700000|2020-06-17 19:55:00|1313|1313|1318|1315|1318|1318|1313|1312|129814
1592487000000|2020-06-18 13:30:00|1299|1294|1307|1303|1310|1308|1293|1290|56495
1592487300000|2020-06-18 13:35:00|1306|1304|1305|1303|1308|1306|1290|1288|53052
1592487600000|2020-06-18 13:40:00|1304|1302|1304|1301|1308|1306|1295|1293|26591
1592487900000|2020-06-18 13:45:00|1305|1302|1315|1312|1315|1313|1301|1299|72637
1592488200000|2020-06-18 13:50:00|1314|1313|1312|1310|1319|1318|1311|1309|66266
1592488500000|2020-06-18 13:55:00|1311|1309|1303|1300|1314|1312|1301|1298|31581
1592488800000|2020-06-18 14:00:00|1302|1299|1313|1310|1314|1312|1301|1298|35158
1592489100000|2020-06-18 14:05:00|1314|1311|1318|1315|1320|1319|1310|1309|30843
1592489400000|2020-06-18 14:10:00|1317|1316|1320|1318|1320|1319|1315|1312|38577
1592489700000|2020-06-18 14:15:00|1319|1319|1333|1331|1337|1336|1319|1319|218974
1592490000000|2020-06-18 14:20:00|1332|1330|1329|1325|1334|1331|1324|1321|67815
1592490300000|2020-06-18 14:25:00|1328|1326|1327|1324|1332|1330|1323|1321|25891
1592490600000|2020-06-18 14:30:00|1328|1325|1328|1324|1330|1328|1322|1317|28249
1592490900000|2020-06-18 14:35:00|1327|1325|1322|1320|1333|1331|1320|1318|28418
1592491200000|2020-06-18 14:40:00|1324|1321|1326|1323|1327|1325|1318|1316|37672
1592491500000|2020-06-18 14:45:00|1325|1322|1325|1323|1330|1329|1320|1319|35824
1592491800000|2020-06-18 14:50:00|1324|1322|1311|1309|1325|1323|1309|1308|52780
1592492100000|2020-06-18 14:55:00|1312|1310|1319|1317|1324|1322|1311|1309|38282
1592492400000|2020-06-18 15:00:00|1318|1318|1313|1311|1320|1318|1306|1305|43365
1592492700000|2020-06-18 15:05:00|1314|1310|1310|1307|1317|1315|1308|1306|54543
1592493000000|2020-06-18 15:10:00|1309|1308|1308|1306|1313|1312|1305|1303|32493
1592493300000|2020-06-18 15:15:00|1309|1307|1301|1300|1309|1308|1299|1298|51704
1592493600000|2020-06-18 15:20:00|1300|1299|1301|1298|1304|1302|1297|1295|30224
1592493900000|2020-06-18 15:25:00|1300|1297|1300|1298|1302|1301|1294|1293|45256
1592494200000|2020-06-18 15:30:00|1299|1299|1302|1300|1304|1303|1298|1296|27782
1592494500000|2020-06-18 15:35:00|1303|1301|1305|1302|1306|1304|1302|1300|9151
1592494800000|2020-06-18 15:40:00|1306|1304|1310|1307|1314|1312|1306|1304|30526
1592495100000|2020-06-18 15:45:00|1311|1308|1309|1306|1311|1310|1308|1306|7322
1592495400000|2020-06-18 15:50:00|1310|1307|1307|1305|1311|1308|1303|1302|16990
1592495700000|2020-06-18 15:55:00|1306|1306|1304|1302|1307|1306|1302|1300|19517
1592496000000|2020-06-18 16:00:00|1305|1303|1298|1296|1307|1305|1297|1296|37725
1592496300000|2020-06-18 16:05:00|1299|1297|1302|1300|1304|1302|1298|1296|35017
1592496600000|2020-06-18 16:10:00|1303|1299|1302|1300|1304|1302|1297|1296|22261
1592496900000|2020-06-18 16:15:00|1301|1299|1310|1308|1310|1308|1299|1298|43579
1592497200000|2020-06-18 16:20:00|1309|1307|1323|1320|1327|1326|1308|1306|227450
1592497500000|2020-06-18 16:25:00|1322|1321|1320|1318|1323|1322|1316|1315|39969
1592497800000|2020-06-18 16:30:00|1321|1319|1323|1322|1326|1325|1320|1318|72431
1592498100000|2020-06-18 16:35:00|1324|1323|1328|1327|1330|1329|1321|1320|65141
1592498400000|2020-06-18 16:40:00|1329|1328|1326|1324|1334|1333|1325|1323|106123
1592498700000|2020-06-18 16:45:00|1325|1325|1347|1346|1347|1346|1325|1324|211617
1592499000000|2020-06-18 16:50:00|1346|1345|1340|1338|1347|1345|1337|1336|85664
1592499300000|2020-06-18 16:55:00|1339|1339|1333|1331|1340|1339|1329|1328|66310
1592499600000|2020-06-18 17:00:00|1334|1332|1334|1332|1335|1334|1327|1325|67039
1592499900000|2020-06-18 17:05:00|1333|1333|1330|1327|1335|1334|1324|1323|37335
1592500200000|2020-06-18 17:10:00|1329|1328|1331|1329|1332|1331|1325|1324|48583
1592500500000|2020-06-18 17:15:00|1332|1330|1332|1329|1333|1331|1325|1324|45899
1592500800000|2020-06-18 17:20:00|1331|1330|1322|1320|1332|1330|1321|1320|20810
1592501100000|2020-06-18 17:25:00|1323|1321|1319|1317|1324|1322|1314|1313|41415
1592501400000|2020-06-18 17:30:00|1318|1318|1316|1314|1322|1320|1313|1311|19747
1592501700000|2020-06-18 17:35:00|1315|1315|1318|1316|1319|1318|1312|1311|34042
1592502000000|2020-06-18 17:40:00|1319|1317|1312|1309|1319|1318|1310|1308|20537
1592502300000|2020-06-18 17:45:00|1313|1310|1312|1310|1315|1314|1310|1308|28831
1592502600000|2020-06-18 17:50:00|1311|1311|1317|1315|1318|1316|1309|1308|20058
1592502900000|2020-06-18 17:55:00|1316|1314|1313|1311|1318|1316|1311|1309|8827
1592503200000|2020-06-18 18:00:00|1312|1312|1309|1308|1315|1313|1308|1306|15247
1592503500000|2020-06-18 18:05:00|1310|1309|1309|1307|1311|1310|1305|1304|12440
1592503800000|2020-06-18 18:10:00|1310|1308|1308|1306|1310|1308|1306|1304|10829
1592504100000|2020-06-18 18:15:00|1307|1305|1309|1308|1310|1309|1304|1303|27135
1592504400000|2020-06-18 18:20:00|1308|1307|1310|1308|1310|1309|1306|1305|13677
1592504700000|2020-06-18 18:25:00|1311|1309|1306|1305|1313|1312|1306|1305|33704
1592505000000|2020-06-18 18:30:00|1307|1306|1303|1302|1312|1310|1302|1301|44547
1592505300000|2020-06-18 18:35:00|1304|1301|1303|1302|1305|1303|1300|1298|56682
1592505600000|2020-06-18 18:40:00|1304|1301|1301|1300|1305|1304|1298|1297|36876
1592505900000|2020-06-18 18:45:00|1300|1299|1301|1300|1307|1306|1300|1299|46465
1592506200000|2020-06-18 18:50:00|1302|1301|1301|1299|1305|1303|1300|1299|20598
1592506500000|2020-06-18 18:55:00|1300|1300|1302|1300|1302|1301|1297|1296|51046
1592506800000|2020-06-18 19:00:00|1301|1301|1301|1300|1307|1305|1300|1299|24907
1592507100000|2020-06-18 19:05:00|1300|1299|1302|1300|1304|1302|1298|1297|67735
1592507400000|2020-06-18 19:10:00|1303|1301|1297|1296|1303|1301|1297|1296|34060
1592507700000|2020-06-18 19:15:00|1298|1297|1301|1299|1305|1304|1297|1296|38456
1592508000000|2020-06-18 19:20:00|1302|1300|1302|1300|1304|1302|1300|1299|20872
1592508300000|2020-06-18 19:25:00|1301|1299|1302|1301|1303|1302|1299|1298|59107
1592508600000|2020-06-18 19:30:00|1301|1300|1308|1306|1311|1309|1300|1299|44599
1592508900000|2020-06-18 19:35:00|1307|1307|1305|1304|1309|1308|1303|1302|26005
1592509200000|2020-06-18 19:40:00|1304|1303|1303|1302|1305|1304|1300|1299|105521
1592509500000|2020-06-18 19:45:00|1302|1301|1304|1302|1306|1304|1300|1299|56899
1592509800000|2020-06-18 19:50:00|1305|1303|1301|1300|1305|1304|1300|1299|60971
1592510100000|2020-06-18 19:55:00|1302|1301|1305|1301|1306|1304|1301|1300|58459
1592573400000|2020-06-19 13:30:00|1318|1310|1312|1309|1321|1320|1307|1305|130901
1592573700000|2020-06-19 13:35:00|1311|1308|1306|1305|1314|1311|1298|1296|155685
1592574000000|2020-06-19 13:40:00|1307|1306|1301|1299|1308|1307|1297|1296|72630
1592574300000|2020-06-19 13:45:00|1302|1300|1320|1319|1320|1320|1299|1298|95999
1592574600000|2020-06-19 13:50:00|1321|1318|1315|1314|1322|1321|1314|1313|85488
1592574900000|2020-06-19 13:55:00|1317|1315|1314|1312|1319|1317|1309|1308|40400
1592575200000|2020-06-19 14:00:00|1313|1313|1320|1319|1322|1321|1313|1310|50375
1592575500000|2020-06-19 14:05:00|1319|1318|1319|1317|1320|1319|1315|1314|33963
1592575800000|2020-06-19 14:10:00|1318|1316|1318|1316|1319|1317|1313|1312|21551
1592576100000|2020-06-19 14:15:00|1319|1317|1324|1322|1324|1323|1316|1314|62410
1592576400000|2020-06-19 14:20:00|1323|1323|1338|1337|1340|1338|1323|1322|227385
1592576700000|2020-06-19 14:25:00|1337|1335|1344|1342|1345|1344|1335|1333|195318
1592577000000|2020-06-19 14:30:00|1345|1343|1343|1341|1347|1346|1339|1338|138584
1592577300000|2020-06-19 14:35:00|1342|1342|1354|1352|1355|1354|1342|1342|210311
1592577600000|2020-06-19 14:40:00|1353|1353|1360|1358|1368|1367|1351|1350|351750
1592577900000|2020-06-19 14:45:00|1361|1359|1364|1362|1368|1367|1357|1355|152010
1592578200000|2020-06-19 14:50:00|1365|1363|1384|1382|1385|1383|1361|1360|245661
1592578500000|2020-06-19 14:55:00|1383|1381|1375|1374|1384|1382|1372|1369|190909
1592578800000|2020-06-19 15:00:00|1374|1373|1374|1372|1379|1377|1369|1368|121348
1592579100000|2020-06-19 15:05:00|1373|1371|1378|1376|1378|1377|1365|1364|145682
1592579400000|2020-06-19 15:10:00|1377|1377|1386|1385|1389|1388|1375|1374|156778
1592579700000|2020-06-19 15:15:00|1387|1386|1382|1381|1388|1387|1381|1380|98648
1592580000000|2020-06-19 15:20:00|1381|1380|1365|1362|1385|1384|1363|1361|174283
1592580300000|2020-06-19 15:25:00|1364|1363|1361|1358|1368|1366|1352|1351|126616
1592580600000|2020-06-19 15:30:00|1360|1357|1355|1353|1363|1361|1351|1350|46867
1592580900000|2020-06-19 15:35:00|1354|1352|1343|1340|1355|1352|1336|1335|131842
1592581200000|2020-06-19 15:40:00|1342|1341|1348|1346|1350|1348|1342|1341|76691
1592581500000|2020-06-19 15:45:00|1347|1347|1349|1346|1352|1352|1347|1346|76831
1592581800000|2020-06-19 15:50:00|1348|1347|1349|1347|1355|1352|1345|1343|64402
1592582100000|2020-06-19 15:55:00|1350|1346|1346|1344|1350|1347|1344|1343|27561
1592582400000|2020-06-19 16:00:00|1347|1345|1352|1350|1355|1354|1345|1343|51712
1592582700000|2020-06-19 16:05:00|1353|1351|1349|1348|1354|1352|1346|1345|31576
1592583000000|2020-06-19 16:10:00|1348|1347|1337|1334|1351|1350|1331|1330|121894
1592583300000|2020-06-19 16:15:00|1336|1333|1326|1324|1341|1339|1324|1323|91575
1592583600000|2020-06-19 16:20:00|1327|1323|1329|1326|1337|1335|1324|1323|78656
1592583900000|2020-06-19 16:25:00|1328|1325|1340|1337|1340|1337|1326|1325|35179
1592584200000|2020-06-19 16:30:00|1339|1336|1335|1334|1343|1341|1335|1334|37731
1592584500000|2020-06-19 16:35:00|1337|1335|1338|1335|1342|1341|1335|1333|38162
1592584800000|2020-06-19 16:40:00|1337|1336|1339|1336|1342|1341|1333|1331|34998
1592585100000|2020-06-19 16:45:00|1338|1335|1345|1343|1345|1344|1335|1334|26417
1592585400000|2020-06-19 16:50:00|1344|1344|1345|1342|1348|1347|1342|1341|19041
1592585700000|2020-06-19 16:55:00|1344|1343|1346|1343|1348|1347|1341|1340|27172
1592586000000|2020-06-19 17:00:00|1347|1344|1340|1338|1347|1344|1338|1337|26867
1592586300000|2020-06-19 17:05:00|1339|1339|1339|1337|1343|1341|1335|1334|31456
1592586600000|2020-06-19 17:10:00|1340|1338|1336|1334|1343|1342|1334|1333|26532
1592586900000|2020-06-19 17:15:00|1335|1333|1334|1332|1337|1334|1329|1327|10905
1592587200000|2020-06-19 17:20:00|1333|1331|1324|1322|1334|1332|1323|1322|43614
1592587500000|2020-06-19 17:25:00|1323|1321|1329|1327|1331|1329|1322|1321|15313
1592587800000|2020-06-19 17:30:00|1328|1325|1322|1320|1329|1327|1321|1320|30146
1592588100000|2020-06-19 17:35:00|1323|1321|1330|1328|1331|1330|1323|1320|16366
1592588400000|2020-06-19 17:40:00|1331|1327|1334|1331|1335|1333|1327|1326|11469
1592588700000|2020-06-19 17:45:00|1335|1332|1330|1328|1338|1336|1324|1323|31052
1592589000000|2020-06-19 17:50:00|1331|1329|1324|1322|1332|1330|1319|1318|35676
1592589300000|2020-06-19 17:55:00|1325|1323|1321|1318|1327|1325|1317|1316|29836
1592589600000|2020-06-19 18:00:00|1320|1319|1322|1320|1326|1324|1316|1315|31110
1592589900000|2020-06-19 18:05:00|1321|1319|1320|1318|1322|1321|1314|1313|61713
1592590200000|2020-06-19 18:10:00|1319|1317|1321|1319|1324|1322|1317|1316|21017
1592590500000|2020-06-19 18:15:00|1322|1320|1314|1312|1325|1323|1313|1312|16857
1592590800000|2020-06-19 18:20:00|1315|1313|1319|1317|1321|1320|1313|1312|32927
1592591100000|2020-06-19 18:25:00|1320|1318|1319|1317|1322|1321|1315|1314|22691
1592591400000|2020-06-19 18:30:00|1318|1318|1326|1324|1330|1327|1316|1314|24299
1592591700000|2020-06-19 18:35:00|1325|1325|1330|1327|1332|1330|1325|1323|7200
1592592000000|2020-06-19 18:40:00|1329|1326|1331|1329|1332|1330|1325|1322|67524
1592592300000|2020-06-19 18:45:00|1330|1330|1337|1334|1342|1340|1330|1329|111535
1592592600000|2020-06-19 18:50:00|1338|1335|1344|1341|1348|1346|1337|1334|79836
1592592900000|2020-06-19 18:55:00|1343|1342|1347|1345|1348|1346|1342|1341|30092
1592593200000|2020-06-19 19:00:00|1346|1346|1343|1340|1347|1346|1338|1336|60995
1592593500000|2020-06-19 19:05:00|1342|1339|1341|1339|1345|1344|1339|1337|19285
1592593800000|2020-06-19 19:10:00|1342|1340|1347|1346|1349|1348|1336|1335|57450
1592594100000|2020-06-19 19:15:00|1348|1347|1349|1348|1351|1350|1348|1347|77274
1592594400000|2020-06-19 19:20:00|1348|1347|1348|1347|1349|1348|1346|1345|26618
1592594700000|2020-06-19 19:25:00|1349|1346|1345|1343|1349|1347|1342|1340|44413
1592595000000|2020-06-19 19:30:00|1344|1344|1350|1348|1350|1349|1344|1343|66289
1592595300000|2020-06-19 19:35:00|1349|1347|1345|1344|1350|1348|1341|1340|37131
1592595600000|2020-06-19 19:40:00|1344|1343|1345|1344|1347|1346|1342|1341|56139
1592595900000|2020-06-19 19:45:00|1344|1343|1340|1335|1346|1345|1333|1332|101257
1592596200000|2020-06-19 19:50:00|1341|1336|1337|1335|1342|1341|1335|1334|113960
1592596500000|2020-06-19 19:55:00|1336|1336|1340|1337|1340|1337|1332|1331|111561
1592832600000|2020-06-22 13:30:00|1350|1341|1343|1340|1355|1353|1335|1334|149349
1592832900000|2020-06-22 13:35:00|1344|1339|1346|1344|1350|1348|1336|1335|114409
1592833200000|2020-06-22 13:40:00|1345|1343|1353|1350|1353|1350|1342|1340|59233
1592833500000|2020-06-22 13:45:00|1352|1351|1372|1369|1379|1377|1352|1350|161543
1592833800000|2020-06-22 13:50:00|1371|1368|1368|1365|1375|1373|1360|1358|105436
1592834100000|2020-06-22 13:55:00|1370|1366|1363|1359|1372|1370|1362|1359|93326
1592834400000|2020-06-22 14:00:00|1362|1360|1360|1359|1369|1366|1355|1353|82897
1592834700000|2020-06-22 14:05:00|1361|1360|1354|1352|1363|1360|1348|1346|74721
1592835000000|2020-06-22 14:10:00|1353|1351|1357|1354|1361|1359|1349|1346|50397
1592835300000|2020-06-22 14:15:00|1356|1355|1351|1349|1358|1357|1349|1347|68287
1592835600000|2020-06-22 14:20:00|1350|1350|1350|1348|1352|1350|1347|1345|106907
1592835900000|2020-06-22 14:25:00|1351|1349|1346|1345|1353|1351|1346|1345|25816
1592836200000|2020-06-22 14:30:00|1345|1344|1347|1346|1349|1346|1341|1340|40049
1592836500000|2020-06-22 14:35:00|1349|1345|1345|1344|1349|1347|1342|1340|23487
1592836800000|2020-06-22 14:40:00|1344|1343|1341|1338|1346|1344|1337|1336|29397
1592837100000|2020-06-22 14:45:00|1340|1339|1340|1338|1345|1343|1339|1337|25008
1592837400000|2020-06-22 14:50:00|1339|1337|1334|1331|1340|1339|1331|1330|38897
1592837700000|2020-06-22 14:55:00|1335|1332|1338|1335|1338|1336|1332|1331|26007
1592838000000|2020-06-22 15:00:00|1337|1334|1345|1342|1347|1346|1336|1334|41801
1592838300000|2020-06-22 15:05:00|1344|1341|1343|1340|1345|1342|1339|1338|15980
1592838600000|2020-06-22 15:10:00|1341|1341|1345|1342|1345|1344|1339|1337|19645
1592838900000|2020-06-22 15:15:00|1346|1343|1347|1345|1349|1348|1344|1342|15931
1592839200000|2020-06-22 15:20:00|1346|1344|1356|1354|1359|1357|1344|1341|105777
1592839500000|2020-06-22 15:25:00|1357|1353|1350|1349|1357|1353|1349|1347|42642
1592839800000|2020-06-22 15:30:00|1351|1348|1357|1354|1357|1356|1349|1347|15005
1592840100000|2020-06-22 15:35:00|1356|1355|1361|1359|1361|1360|1355|1354|18835
1592840400000|2020-06-22 15:40:00|1360|1360|1351|1350|1365|1364|1350|1349|31324
1592840700000|2020-06-22 15:45:00|1352|1351|1352|1350|1359|1356|1351|1349|13066
1592841000000|2020-06-22 15:50:00|1353|1351|1347|1346|1354|1353|1347|1346|13128
1592841300000|2020-06-22 15:55:00|1346|1345|1346|1343|1350|1348|1344|1343|11132
1592841600000|2020-06-22 16:00:00|1345|1344|1347|1344|1350|1348|1345|1343|11129
1592841900000|2020-06-22 16:05:00|1346|1343|1343|1342|1347|1344|1340|1338|19489
1592842200000|2020-06-22 16:10:00|1342|1341|1343|1340|1344|1342|1339|1338|18382
1592842500000|2020-06-22 16:15:00|1342|1341|1342|1340|1342|1341|1339|1337|7631
1592842800000|2020-06-22 16:20:00|1343|1339|1338|1337|1343|1342|1337|1336|17293
1592843100000|2020-06-22 16:25:00|1337|1336|1339|1337|1342|1341|1335|1334|22568
1592843400000|2020-06-22 16:30:00|1338|1336|1333|1332|1338|1337|1333|1332|15852
1592843700000|2020-06-22 16:35:00|1334|1333|1337|1335|1340|1338|1334|1333|13203
1592844000000|2020-06-22 16:40:00|1336|1336|1336|1334|1337|1336|1335|1332|5715
1592844300000|2020-06-22 16:45:00|1335|1335|1341|1340|1342|1341|1335|1333|15902
1592844600000|2020-06-22 16:50:00|1340|1339|1340|1338|1343|1342|1339|1338|17900
1592844900000|2020-06-22 16:55:00|1339|1339|1341|1339|1343|1341|1339|1338|15847
1592845200000|2020-06-22 17:00:00|1340|1340|1343|1341|1345|1344|1340|1339|20672
1592845500000|2020-06-22 17:05:00|1344|1342|1347|1346|1347|1346|1342|1341|20947
1592845800000|2020-06-22 17:10:00|1346|1345|1345|1344|1349|1348|1344|1342|18920
1592846100000|2020-06-22 17:15:00|1346|1343|1352|1350|1352|1350|1345|1343|25416
1592846400000|2020-06-22 17:20:00|1351|1351|1355|1354|1355|1354|1351|1350|24331
1592846700000|2020-06-22 17:25:00|1354|1353|1352|1349|1356|1355|1350|1348|26667
1592847000000|2020-06-22 17:30:00|1351|1350|1350|1347|1353|1351|1350|1347|8737
1592847300000|2020-06-22 17:35:00|1349|1346|1343|1342|1350|1347|1342|1341|14941
1592847600000|2020-06-22 17:40:00|1344|1343|1345|1342|1347|1344|1343|1342|11336
1592847900000|2020-06-22 17:45:00|1344|1343|1342|1341|1345|1343|1340|1338|9928
1592848200000|2020-06-22 17:50:00|1341|1339|1338|1336|1341|1340|1335|1334|22910
1592848500000|2020-06-22 17:55:00|1339|1337|1340|1338|1341|1339|1337|1335|15045
1592848800000|2020-06-22 18:00:00|1341|1339|1334|1332|1341|1339|1331|1330|31689
1592849100000|2020-06-22 18:05:00|1333|1331|1335|1334|1337|1335|1333|1331|26325
1592849400000|2020-06-22 18:10:00|1336|1335|1330|1329|1336|1335|1328|1327|32131
1592849700000|2020-06-22 18:15:00|1331|1330|1338|1335|1338|1336|1331|1329|21836
1592850000000|2020-06-22 18:20:00|1337|1336|1338|1337|1338|1337|1335|1334|22878
1592850300000|2020-06-22 18:25:00|1337|1335|1342|1340|1342|1341|1337|1335|31568
1592850600000|2020-06-22 18:30:00|1343|1341|1340|1338|1344|1342|1338|1337|24870
1592850900000|2020-06-22 18:35:00|1339|1339|1339|1338|1340|1339|1337|1335|14723
1592851200000|2020-06-22 18:40:00|1338|1337|1345|1344|1345|1344|1338|1335|18684
1592851500000|2020-06-22 18:45:00|1346|1345|1344|1342|1347|1346|1342|1340|34018
1592851800000|2020-06-22 18:50:00|1343|1341|1343|1341|1344|1343|1340|1338|15785
1592852100000|2020-06-22 18:55:00|1344|1342|1348|1346|1349|1347|1344|1342|14911
1592852400000|2020-06-22 19:00:00|1347|1345|1361|1358|1364|1363|1346|1344|391960
1592852700000|2020-06-22 19:05:00|1360|1360|1366|1364|1366|1365|1356|1355|118660
1592853000000|2020-06-22 19:10:00|1365|1363|1357|1355|1366|1365|1356|1355|75709
1592853300000|2020-06-22 19:15:00|1356|1354|1359|1358|1360|1358|1355|1353|71403
1592853600000|2020-06-22 19:20:00|1358|1357|1358|1355|1362|1360|1356|1355|31838
1592853900000|2020-06-22 19:25:00|1356|1356|1360|1357|1360|1358|1354|1353|69136
1592854200000|2020-06-22 19:30:00|1359|1358|1370|1368|1370|1369|1359|1357|60020
1592854500000|2020-06-22 19:35:00|1369|1369|1367|1365|1370|1369|1364|1363|62004
1592854800000|2020-06-22 19:40:00|1366|1364|1368|1366|1368|1367|1363|1362|53300
1592855100000|2020-06-22 19:45:00|1367|1365|1368|1367|1369|1368|1363|1362|48981
1592855400000|2020-06-22 19:50:00|1367|1366|1374|1373|1374|1373|1367|1365|106654
1592855700000|2020-06-22 19:55:00|1373|1372|1372|1369|1373|1372|1369|1367|78322
1592919000000|2020-06-23 13:30:00|1393|1390|1392|1389|1407|1405|1383|1382|173512
1592919300000|2020-06-23 13:35:00|1393|1390|1423|1421|1424|1423|1389|1387|223647
1592919600000|2020-06-23 13:40:00|1424|1422|1466|1465|1468|1467|1423|1421|468721
1592919900000|2020-06-23 13:45:00|1465|1464|1477|1475|1478|1477|1455|1453|410823
1592920200000|2020-06-23 13:50:00|1478|1474|1510|1508|1518|1516|1477|1474|673722
1592920500000|2020-06-23 13:55:00|1511|1509|1516|1510|1524|1522|1485|1483|763050
1592920800000|2020-06-23 14:00:00|1515|1509|1515|1512|1520|1519|1501|1499|306395
1592921100000|2020-06-23 14:05:00|1517|1513|1493|1490|1520|1518|1481|1477|389236
1592921400000|2020-06-23 14:10:00|1492|1487|1497|1496|1498|1496|1480|1478|213286
1592921700000|2020-06-23 14:15:00|1498|1497|1496|1494|1506|1504|1492|1489|148733
1592922000000|2020-06-23 14:20:00|1495|1493|1487|1484|1495|1493|1475|1474|161377
1592922300000|2020-06-23 14:25:00|1489|1485|1471|1469|1489|1486|1468|1466|158564
1592922600000|2020-06-23 14:30:00|1470|1468|1464|1461|1476|1475|1455|1453|179951
1592922900000|2020-06-23 14:35:00|1463|1462|1449|1446|1464|1462|1443|1441|235989
1592923200000|2020-06-23 14:40:00|1448|1445|1449|1447|1452|1450|1442|1441|112909
1592923500000|2020-06-23 14:45:00|1448|1448|1457|1455|1457|1455|1445|1444|108532
1592923800000|2020-06-23 14:50:00|1456|1454|1456|1454|1461|1460|1450|1448|120658
1592924100000|2020-06-23 14:55:00|1455|1453|1441|1438|1455|1453|1436|1435|125136
1592924400000|2020-06-23 15:00:00|1442|1439|1429|1423|1442|1440|1429|1423|65835
1592926200000|2020-06-23 15:30:00|1440|1438|1482|1480|1504|1502|1434|1431|1314004
1592926500000|2020-06-23 15:35:00|1481|1479|1438|1437|1484|1482|1430|1429|701118
1592926800000|2020-06-23 15:40:00|1439|1438|1437|1431|1447|1445|1422|1420|362335
1592927100000|2020-06-23 15:45:00|1434|1432|1432|1430|1439|1437|1426|1423|158164
1592927400000|2020-06-23 15:50:00|1431|1429|1435|1432|1436|1435|1422|1420|145583
1592927700000|2020-06-23 15:55:00|1436|1433|1435|1432|1450|1447|1434|1430|123721
1592928000000|2020-06-23 16:00:00|1433|1431|1421|1418|1433|1431|1415|1413|160804
1592928300000|2020-06-23 16:05:00|1420|1419|1416|1414|1420|1419|1413|1412|111639
1592928600000|2020-06-23 16:10:00|1415|1415|1406|1404|1418|1416|1403|1402|115592
1592928900000|2020-06-23 16:15:00|1405|1403|1395|1393|1407|1403|1385|1382|343860
1592929200000|2020-06-23 16:20:00|1394|1394|1406|1402|1413|1411|1394|1393|136032
1592929500000|2020-06-23 16:25:00|1404|1401|1405|1403|1410|1409|1402|1400|49249
1592929800000|2020-06-23 16:30:00|1407|1404|1416|1415|1417|1416|1404|1402|106727
1592930100000|2020-06-23 16:35:00|1417|1416|1418|1416|1425|1423|1409|1408|162324
1592930400000|2020-06-23 16:40:00|1417|1415|1412|1409|1418|1415|1410|1407|43108
1592930700000|2020-06-23 16:45:00|1411|1408|1414|1412|1415|1414|1408|1407|30994
1592931000000|2020-06-23 16:50:00|1415|1413|1404|1403|1415|1414|1403|1402|59396
1592931300000|2020-06-23 16:55:00|1405|1404|1406|1404|1406|1405|1400|1399|62796
1592931600000|2020-06-23 17:00:00|1407|1405|1408|1407|1413|1412|1403|1400|48405
1592931900000|2020-06-23 17:05:00|1409|1406|1406|1403|1409|1407|1403|1400|37467
1592932200000|2020-06-23 17:10:00|1405|1404|1392|1390|1407|1405|1392|1390|80944
1592932500000|2020-06-23 17:15:00|1391|1389|1382|1379|1391|1389|1374|1372|194723
1592932800000|2020-06-23 17:20:00|1383|1380|1388|1385|1388|1386|1381|1379|91408
1592933100000|2020-06-23 17:25:00|1389|1386|1389|1385|1390|1388|1384|1381|52934
1592933400000|2020-06-23 17:30:00|1388|1386|1388|1385|1390|1388|1386|1384|35460
1592933700000|2020-06-23 17:35:00|1387|1384|1388|1386|1390|1388|1384|1382|58887
1592934000000|2020-06-23 17:40:00|1387|1387|1383|1380|1388|1387|1381|1380|31316
1592934300000|2020-06-23 17:45:00|1382|1381|1386|1382|1386|1385|1380|1379|31535
1592934600000|2020-06-23 17:50:00|1385|1383|1384|1383|1388|1385|1382|1381|43251
1592934900000|2020-06-23 17:55:00|1385|1382|1396|1395|1396|1395|1385|1382|48200
1592935200000|2020-06-23 18:00:00|1395|1394|1389|1387|1395|1394|1386|1385|21022
1592935500000|2020-06-23 18:05:00|1388|1388|1392|1390|1394|1392|1386|1385|32184
1592935800000|2020-06-23 18:10:00|1391|1391|1390|1388|1392|1391|1386|1383|42267
1592936100000|2020-06-23 18:15:00|1389|1389|1392|1391|1395|1394|1389|1388|16961
1592936400000|2020-06-23 18:20:00|1393|1392|1395|1392|1399|1398|1392|1391|33021
1592936700000|2020-06-23 18:25:00|1394|1391|1393|1390|1394|1392|1391|1389|14305
1592937000000|2020-06-23 18:30:00|1392|1391|1387|1385|1393|1392|1384|1381|46089
1592937300000|2020-06-23 18:35:00|1388|1384|1384|1382|1389|1388|1383|1382|25329
1592937600000|2020-06-23 18:40:00|1385|1383|1377|1376|1385|1383|1373|1371|74424
1592937900000|2020-06-23 18:45:00|1376|1375|1375|1373|1380|1379|1372|1370|69045
1592938200000|2020-06-23 18:50:00|1376|1374|1374|1372|1380|1378|1373|1371|29059
1592938500000|2020-06-23 18:55:00|1375|1373|1374|1372|1376|1373|1368|1366|98141
1592938800000|2020-06-23 19:00:00|1372|1371|1366|1364|1374|1372|1364|1362|60230
1592939100000|2020-06-23 19:05:00|1365|1365|1371|1368|1373|1372|1361|1360|80100
1592939400000|2020-06-23 19:10:00|1372|1369|1373|1371|1373|1371|1365|1364|37068
1592939700000|2020-06-23 19:15:00|1374|1372|1374|1372|1375|1374|1369|1367|75526
1592940000000|2020-06-23 19:20:00|1375|1373|1368|1367|1375|1374|1364|1363|56678
1592940300000|2020-06-23 19:25:00|1369|1368|1367|1366|1375|1373|1365|1364|76495
1592940600000|2020-06-23 19:30:00|1368|1365|1362|1359|1368|1367|1354|1352|97621
1592940900000|2020-06-23 19:35:00|1361|1358|1354|1352|1361|1359|1352|1351|42103
1592941200000|2020-06-23 19:40:00|1353|1351|1353|1351|1358|1356|1348|1347|108978
1592941500000|2020-06-23 19:45:00|1354|1352|1361|1360|1363|1362|1354|1352|104823
1592941800000|2020-06-23 19:50:00|1360|1359|1351|1350|1361|1359|1351|1350|125560
1592942100000|2020-06-23 19:55:00|1352|1351|1358|1357|1359|1357|1349|1348|167333
1593005400000|2020-06-24 13:30:00|1360|1355|1375|1370|1410|1406|1360|1355|214442
1593005700000|2020-06-24 13:35:00|1374|1371|1406|1403|1416|1414|1373|1370|231967
1593006000000|2020-06-24 13:40:00|1407|1404|1424|1422|1424|1423|1396|1394|210741
1593006300000|2020-06-24 13:45:00|1423|1423|1408|1405|1423|1423|1400|1398|127916
1593006600000|2020-06-24 13:50:00|1409|1406|1417|1415|1417|1416|1403|1401|107879
1593006900000|2020-06-24 13:55:00|1418|1416|1410|1408|1431|1429|1409|1406|197394
1593007200000|2020-06-24 14:00:00|1411|1409|1408|1405|1421|1420|1407|1405|118348
1593007500000|2020-06-24 14:05:00|1407|1406|1432|1430|1432|1431|1399|1397|270698
1593007800000|2020-06-24 14:10:00|1431|1431|1435|1434|1447|1445|1429|1428|222962
1593008100000|2020-06-24 14:15:00|1436|1433|1423|1421|1438|1436|1419|1418|184983
1593008400000|2020-06-24 14:20:00|1424|1422|1434|1432|1435|1433|1423|1422|64623
1593008700000|2020-06-24 14:25:00|1435|1433|1428|1426|1438|1435|1424|1423|76610
1593009000000|2020-06-24 14:30:00|1429|1427|1415|1414|1431|1430|1409|1407|99595
1593009300000|2020-06-24 14:35:00|1416|1415|1414|1413|1425|1422|1407|1406|75181
1593009600000|2020-06-24 14:40:00|1413|1412|1415|1413|1419|1416|1409|1408|45888
1593009900000|2020-06-24 14:45:00|1414|1412|1408|1406|1415|1412|1402|1400|86015
1593010200000|2020-06-24 14:50:00|1407|1407|1405|1402|1412|1410|1403|1402|37314
1593010500000|2020-06-24 14:55:00|1404|1404|1404|1402|1405|1404|1402|1401|29685
1593010800000|2020-06-24 15:00:00|1403|1401|1407|1405|1407|1406|1395|1394|100529
1593011100000|2020-06-24 15:05:00|1406|1406|1400|1398|1409|1408|1399|1397|36745
1593011400000|2020-06-24 15:10:00|1401|1399|1384|1382|1402|1401|1379|1378|148007
1593011700000|2020-06-24 15:15:00|1383|1381|1384|1383|1392|1390|1381|1380|59627
1593012000000|2020-06-24 15:20:00|1383|1382|1382|1380|1385|1383|1379|1378|34604
1593012300000|2020-06-24 15:25:00|1381|1379|1391|1390|1392|1391|1380|1379|54241
1593012600000|2020-06-24 15:30:00|1392|1389|1391|1390|1398|1396|1388|1386|56755
1593012900000|2020-06-24 15:35:00|1390|1389|1380|1378|1391|1390|1379|1377|34726
1593013200000|2020-06-24 15:40:00|1379|1377|1366|1364|1381|1379|1366|1364|103723
1593013500000|2020-06-24 15:45:00|1367|1365|1362|1361|1375|1373|1361|1360|68354
1593013800000|2020-06-24 15:50:00|1364|1362|1358|1356|1369|1366|1352|1351|83768
1593014100000|2020-06-24 15:55:00|1357|1355|1369|1366|1369|1368|1353|1352|54077
1593014400000|2020-06-24 16:00:00|1368|1367|1381|1378|1381|1380|1363|1362|42539
1593014700000|2020-06-24 16:05:00|1382|1379|1372|1370|1382|1381|1368|1365|49552
1593015000000|2020-06-24 16:10:00|1373|1371|1374|1372|1375|1374|1370|1368|9310
1593015300000|2020-06-24 16:15:00|1373|1371|1386|1384|1386|1384|1372|1370|38985
1593015600000|2020-06-24 16:20:00|1385|1383|1387|1385|1392|1391|1382|1381|51045
1593015900000|2020-06-24 16:25:00|1386|1384|1386|1385|1388|1386|1383|1381|18504
1593016200000|2020-06-24 16:30:00|1387|1386|1389|1387|1390|1389|1386|1385|19697
1593016500000|2020-06-24 16:35:00|1390|1388|1399|1397|1399|1398|1389|1387|52844
1593016800000|2020-06-24 16:40:00|1398|1398|1406|1405|1410|1408|1396|1395|73841
1593017100000|2020-06-24 16:45:00|1407|1406|1398|1396|1408|1407|1398|1396|44230
1593017400000|2020-06-24 16:50:00|1397|1397|1400|1397|1401|1400|1393|1392|44340
1593017700000|2020-06-24 16:55:00|1399|1398|1405|1403|1406|1405|1399|1397|35779
1593018000000|2020-06-24 17:00:00|1404|1402|1394|1392|1404|1402|1394|1392|26566
1593018300000|2020-06-24 17:05:00|1395|1393|1396|1394|1398|1396|1392|1390|26016
1593018600000|2020-06-24 17:10:00|1397|1395|1390|1389|1399|1398|1389|1387|23744
1593018900000|2020-06-24 17:15:00|1389|1387|1392|1390|1396|1395|1389|1387|12236
1593019200000|2020-06-24 17:20:00|1391|1389|1387|1386|1392|1390|1386|1383|29651
1593019500000|2020-06-24 17:25:00|1386|1385|1383|1381|1387|1385|1379|1378|33181
1593019800000|2020-06-24 17:30:00|1382|1380|1379|1378|1383|1382|1379|1378|12426
1593020100000|2020-06-24 17:35:00|1380|1379|1377|1375|1383|1381|1376|1375|23193
1593020400000|2020-06-24 17:40:00|1378|1376|1379|1378|1383|1382|1377|1376|6622
1593020700000|2020-06-24 17:45:00|1378|1377|1380|1377|1381|1379|1376|1375|8474
1593021000000|2020-06-24 17:50:00|1379|1376|1379|1375|1380|1378|1375|1374|16647
1593021300000|2020-06-24 17:55:00|1378|1376|1381|1379|1382|1380|1378|1375|20375
1593021600000|2020-06-24 18:00:00|1382|1380|1376|1374|1385|1383|1373|1371|30599
1593021900000|2020-06-24 18:05:00|1377|1373|1379|1376|1382|1380|1375|1373|25219
1593022200000|2020-06-24 18:10:00|1378|1375|1378|1376|1379|1377|1376|1375|12896
1593022500000|2020-06-24 18:15:00|1379|1375|1378|1376|1381|1380|1377|1375|25347
1593022800000|2020-06-24 18:20:00|1379|1377|1380|1379|1380|1379|1375|1374|26848
1593023100000|2020-06-24 18:25:00|1381|1380|1386|1383|1387|1386|1381|1379|40162
1593023400000|2020-06-24 18:30:00|1385|1384|1385|1383|1386|1385|1383|1381|13386
1593023700000|2020-06-24 18:35:00|1384|1384|1382|1381|1385|1384|1381|1380|14619
1593024000000|2020-06-24 18:40:00|1383|1380|1376|1373|1384|1383|1374|1373|32420
1593024300000|2020-06-24 18:45:00|1378|1374|1375|1374|1379|1378|1375|1373|16971
1593024600000|2020-06-24 18:50:00|1374|1373|1372|1370|1375|1373|1370|1369|38299
1593024900000|2020-06-24 18:55:00|1373|1371|1370|1367|1374|1372|1367|1366|18221
1593025200000|2020-06-24 19:00:00|1369|1368|1374|1372|1375|1373|1369|1368|31434
1593025500000|2020-06-24 19:05:00|1373|1371|1372|1371|1375|1373|1371|1370|8501
1593025800000|2020-06-24 19:10:00|1373|1372|1376|1374|1376|1375|1369|1368|39448
1593026100000|2020-06-24 19:15:00|1375|1375|1374|1372|1376|1375|1371|1370|31822
1593026400000|2020-06-24 19:20:00|1375|1373|1373|1371|1376|1375|1369|1368|20394
1593026700000|2020-06-24 19:25:00|1374|1372|1373|1371|1375|1374|1371|1370|59871
1593027000000|2020-06-24 19:30:00|1372|1370|1368|1367|1374|1373|1366|1365|29757
1593027300000|2020-06-24 19:35:00|1369|1368|1364|1363|1369|1368|1362|1361|68154
1593027600000|2020-06-24 19:40:00|1365|1364|1365|1364|1367|1365|1362|1361|43382
1593027900000|2020-06-24 19:45:00|1364|1363|1367|1365|1370|1369|1363|1362|57337
1593028200000|2020-06-24 19:50:00|1366|1366|1364|1363|1366|1366|1360|1359|84658
1593028500000|2020-06-24 19:55:00|1365|1364|1367|1366|1369|1366|1361|1360|82712
1593091800000|2020-06-25 13:30:00|1380|1376|1387|1385|1390|1386|1375|1371|115029
1593092100000|2020-06-25 13:35:00|1388|1386|1383|1382|1398|1395|1376|1375|126952
1593092400000|2020-06-25 13:40:00|1385|1383|1353|1351|1385|1383|1344|1341|159998
1593092700000|2020-06-25 13:45:00|1354|1352|1345|1343|1360|1357|1342|1341|70225
1593093000000|2020-06-25 13:50:00|1344|1342|1349|1346|1358|1357|1343|1342|86352
1593093300000|2020-06-25 13:55:00|1348|1345|1347|1344|1349|1347|1339|1337|73789
1593093600000|2020-06-25 14:00:00|1346|1343|1350|1348|1353|1352|1341|1340|71521
1593093900000|2020-06-25 14:05:00|1351|1347|1347|1344|1351|1348|1340|1339|98616
1593094200000|2020-06-25 14:10:00|1348|1345|1352|1350|1352|1351|1346|1344|35357
1593094500000|2020-06-25 14:15:00|1351|1349|1342|1341|1352|1350|1340|1339|43322
1593094800000|2020-06-25 14:20:00|1343|1342|1351|1349|1353|1352|1342|1342|58212
1593095100000|2020-06-25 14:25:00|1350|1348|1355|1353|1362|1360|1345|1344|103279
1593095400000|2020-06-25 14:30:00|1356|1354|1345|1342|1359|1357|1344|1342|67257
1593095700000|2020-06-25 14:35:00|1346|1343|1347|1344|1348|1346|1341|1340|85439
1593096000000|2020-06-25 14:40:00|1346|1345|1338|1336|1348|1347|1334|1333|74932
1593096300000|2020-06-25 14:45:00|1339|1337|1330|1327|1343|1341|1328|1327|75532
1593096600000|2020-06-25 14:50:00|1329|1328|1322|1319|1330|1329|1317|1315|98158
1593096900000|2020-06-25 14:55:00|1321|1320|1328|1326|1330|1328|1320|1317|41727
1593097200000|2020-06-25 15:00:00|1327|1325|1320|1318|1328|1326|1319|1318|51837
1593097500000|2020-06-25 15:05:00|1319|1317|1309|1308|1319|1317|1309|1308|67941
1593097800000|2020-06-25 15:10:00|1308|1307|1318|1317|1319|1317|1307|1306|75026
1593098100000|2020-06-25 15:15:00|1317|1316|1327|1326|1330|1328|1317|1315|42606
1593098400000|2020-06-25 15:20:00|1326|1325|1313|1312|1327|1325|1312|1310|43258
1593098700000|2020-06-25 15:25:00|1314|1310|1313|1312|1315|1312|1310|1308|51329
1593099000000|2020-06-25 15:30:00|1314|1313|1306|1305|1319|1317|1306|1305|50276
1593099300000|2020-06-25 15:35:00|1305|1304|1312|1310|1314|1313|1304|1303|66990
1593099600000|2020-06-25 15:40:00|1311|1309|1312|1310|1314|1312|1308|1306|38139
1593099900000|2020-06-25 15:45:00|1313|1311|1315|1312|1317|1315|1312|1311|22422
1593100200000|2020-06-25 15:50:00|1316|1313|1315|1313|1317|1316|1313|1311|25915
1593100500000|2020-06-25 15:55:00|1314|1314|1313|1310|1319|1317|1311|1310|14712
1593100800000|2020-06-25 16:00:00|1314|1311|1323|1321|1323|1322|1314|1311|31295
1593101100000|2020-06-25 16:05:00|1324|1322|1317|1316|1325|1323|1316|1315|19388
1593101400000|2020-06-25 16:10:00|1316|1315|1314|1312|1317|1316|1312|1310|13066
1593101700000|2020-06-25 16:15:00|1315|1313|1320|1317|1320|1318|1313|1312|34702
1593102000000|2020-06-25 16:20:00|1319|1318|1321|1320|1322|1321|1317|1316|54987
1593102300000|2020-06-25 16:25:00|1320|1319|1314|1312|1320|1319|1313|1312|38060
1593102600000|2020-06-25 16:30:00|1315|1313|1319|1317|1319|1317|1313|1312|16489
1593102900000|2020-06-25 16:35:00|1318|1316|1319|1317|1319|1317|1314|1312|15002
1593103200000|2020-06-25 16:40:00|1320|1318|1322|1320|1322|1320|1318|1317|20894
1593103500000|2020-06-25 16:45:00|1321|1321|1318|1316|1322|1321|1317|1316|19807
1593103800000|2020-06-25 16:50:00|1317|1315|1314|1312|1318|1316|1313|1312|38240
1593104100000|2020-06-25 16:55:00|1313|1313|1310|1308|1314|1313|1308|1307|59246
1593104400000|2020-06-25 17:00:00|1309|1309|1309|1308|1309|1309|1305|1304|57839
1593104700000|2020-06-25 17:05:00|1308|1307|1309|1307|1311|1310|1307|1306|28395
1593105000000|2020-06-25 17:10:00|1308|1308|1307|1305|1309|1308|1303|1302|37435
1593105300000|2020-06-25 17:15:00|1306|1304|1308|1306|1311|1310|1305|1304|40026
1593105600000|2020-06-25 17:20:00|1309|1307|1307|1305|1311|1310|1306|1305|16981
1593105900000|2020-06-25 17:25:00|1306|1306|1309|1307|1311|1310|1306|1305|21340
1593106200000|2020-06-25 17:30:00|1308|1308|1310|1308|1310|1309|1307|1306|16255
1593106500000|2020-06-25 17:35:00|1309|1307|1312|1310|1314|1313|1309|1307|39779
1593106800000|2020-06-25 17:40:00|1313|1309|1322|1319|1328|1327|1310|1309|154185
1593107100000|2020-06-25 17:45:00|1321|1320|1319|1318|1325|1323|1319|1318|66182
1593107400000|2020-06-25 17:50:00|1318|1317|1315|1312|1321|1319|1312|1311|34225
1593107700000|2020-06-25 17:55:00|1314|1313|1309|1307|1315|1313|1308|1307|44438
1593108000000|2020-06-25 18:00:00|1310|1306|1309|1306|1310|1308|1304|1303|72172
1593108300000|2020-06-25 18:05:00|1308|1307|1307|1305|1310|1308|1304|1303|28810
1593108600000|2020-06-25 18:10:00|1306|1304|1299|1297|1307|1305|1298|1297|154075
1593108900000|2020-06-25 18:15:00|1298|1298|1300|1299|1304|1303|1298|1297|57110
1593109200000|2020-06-25 18:20:00|1299|1298|1297|1295|1300|1299|1294|1293|87300
1593109500000|2020-06-25 18:25:00|1298|1294|1304|1303|1305|1304|1296|1294|90786
1593109800000|2020-06-25 18:30:00|1303|1302|1303|1301|1305|1303|1302|1300|22093
1593110100000|2020-06-25 18:35:00|1302|1302|1300|1299|1303|1302|1298|1297|57809
1593110400000|2020-06-25 18:40:00|1299|1298|1305|1303|1305|1304|1298|1297|27490
1593110700000|2020-06-25 18:45:00|1304|1304|1302|1301|1304|1304|1301|1300|17251
1593111000000|2020-06-25 18:50:00|1303|1302|1304|1303|1305|1303|1302|1301|15244
1593111300000|2020-06-25 18:55:00|1303|1302|1309|1307|1310|1308|1301|1300|40620
1593111600000|2020-06-25 19:00:00|1308|1308|1314|1312|1314|1313|1306|1305|45307
1593111900000|2020-06-25 19:05:00|1315|1313|1319|1318|1322|1320|1314|1312|68936
1593112200000|2020-06-25 19:10:00|1318|1317|1318|1316|1321|1319|1315|1314|26074
1593112500000|2020-06-25 19:15:00|1317|1315|1312|1311|1320|1319|1312|1311|46606
1593112800000|2020-06-25 19:20:00|1313|1312|1314|1312|1317|1315|1311|1310|55286
1593113100000|2020-06-25 19:25:00|1315|1313|1326|1324|1331|1330|1314|1312|87774
1593113400000|2020-06-25 19:30:00|1325|1323|1325|1323|1328|1327|1319|1316|57403
1593113700000|2020-06-25 19:35:00|1324|1322|1324|1322|1326|1324|1321|1320|29443
1593114000000|2020-06-25 19:40:00|1325|1323|1327|1325|1327|1326|1321|1320|39748
1593114300000|2020-06-25 19:45:00|1326|1326|1324|1323|1329|1328|1322|1321|73955
1593114600000|2020-06-25 19:50:00|1323|1322|1320|1319|1324|1322|1317|1316|64306
1593114900000|2020-06-25 19:55:00|1321|1320|1320|1317|1325|1323|1319|1317|114643
1593178200000|2020-06-26 13:30:00|1307|1300|1300|1296|1317|1312|1288|1285|138120
1593178500000|2020-06-26 13:35:00|1301|1297|1284|1282|1301|1300|1278|1276|123480
1593178800000|2020-06-26 13:40:00|1285|1283|1275|1273|1288|1285|1268|1267|141687
1593179100000|2020-06-26 13:45:00|1276|1272|1275|1273|1278|1275|1266|1265|99373
1593179400000|2020-06-26 13:50:00|1276|1274|1279|1276|1279|1277|1270|1268|74805
1593179700000|2020-06-26 13:55:00|1278|1275|1288|1285|1290|1287|1276|1273|55263
1593180000000|2020-06-26 14:00:00|1287|1284|1274|1271|1290|1285|1272|1271|60288
1593180300000|2020-06-26 14:05:00|1273|1272|1271|1269|1276|1274|1270|1269|59112
1593180600000|2020-06-26 14:10:00|1270|1268|1266|1262|1271|1269|1258|1256|129233
1593180900000|2020-06-26 14:15:00|1265|1263|1269|1266|1269|1267|1259|1257|32770
1593181200000|2020-06-26 14:20:00|1270|1267|1264|1261|1270|1268|1260|1258|26165
1593181500000|2020-06-26 14:25:00|1265|1262|1269|1268|1270|1268|1261|1259|57973
1593181800000|2020-06-26 14:30:00|1268|1266|1270|1268|1275|1272|1266|1264|45548
1593182100000|2020-06-26 14:35:00|1271|1269|1264|1262|1272|1270|1263|1261|48332
1593182400000|2020-06-26 14:40:00|1263|1261|1268|1266|1269|1267|1260|1259|58601
1593182700000|2020-06-26 14:45:00|1267|1265|1269|1266|1272|1270|1266|1265|46393
1593183000000|2020-06-26 14:50:00|1270|1267|1266|1263|1271|1270|1263|1262|28875
1593183300000|2020-06-26 14:55:00|1267|1264|1268|1266|1270|1267|1263|1261|27247
1593183600000|2020-06-26 15:00:00|1269|1267|1270|1267|1270|1267|1264|1263|61972
1593183900000|2020-06-26 15:05:00|1269|1268|1274|1272|1277|1275|1269|1267|32349
1593184200000|2020-06-26 15:10:00|1273|1271|1274|1272|1275|1274|1270|1269|31268
1593184500000|2020-06-26 15:15:00|1273|1271|1272|1270|1274|1273|1269|1268|30860
1593184800000|2020-06-26 15:20:00|1273|1271|1281|1279|1281|1279|1272|1271|22329
1593185100000|2020-06-26 15:25:00|1280|1280|1279|1277|1284|1282|1277|1275|48161
1593185400000|2020-06-26 15:30:00|1278|1278|1279|1276|1279|1278|1274|1273|31782
1593185700000|2020-06-26 15:35:00|1278|1277|1285|1283|1286|1285|1278|1276|20698
1593186000000|2020-06-26 15:40:00|1284|1282|1281|1280|1285|1283|1281|1280|18510
1593186300000|2020-06-26 15:45:00|1282|1279|1284|1283|1284|1283|1281|1279|26409
1593186600000|2020-06-26 15:50:00|1285|1284|1277|1275|1287|1285|1277|1275|37220
1593186900000|2020-06-26 15:55:00|1278|1276|1278|1276|1281|1279|1276|1275|16251
1593187200000|2020-06-26 16:00:00|1277|1275|1274|1272|1277|1276|1271|1270|21146
1593187500000|2020-06-26 16:05:00|1273|1271|1271|1268|1273|1271|1268|1267|28194
1593187800000|2020-06-26 16:10:00|1272|1269|1269|1267|1273|1270|1267|1266|36465
1593188100000|2020-06-26 16:15:00|1268|1266|1267|1266|1269|1267|1266|1265|17808
1593188400000|2020-06-26 16:20:00|1266|1265|1269|1266|1271|1269|1264|1263|44238
1593188700000|2020-06-26 16:25:00|1268|1267|1269|1267|1271|1270|1267|1266|11970
1593189000000|2020-06-26 16:30:00|1270|1266|1267|1265|1270|1267|1265|1264|16790
1593189300000|2020-06-26 16:35:00|1266|1264|1267|1265|1267|1265|1262|1261|20483
1593189600000|2020-06-26 16:40:00|1266|1264|1264|1262|1266|1264|1261|1260|10075
1593189900000|2020-06-26 16:45:00|1263|1263|1260|1257|1264|1263|1258|1257|68496
1593190200000|2020-06-26 16:50:00|1259|1258|1258|1256|1260|1258|1257|1256|21769
1593190500000|2020-06-26 16:55:00|1257|1255|1261|1259|1262|1261|1254|1253|35804
1593190800000|2020-06-26 17:00:00|1260|1258|1258|1257|1262|1260|1257|1256|16719
1593191100000|2020-06-26 17:05:00|1259|1256|1254|1253|1260|1259|1254|1253|34483
1593191400000|2020-06-26 17:10:00|1255|1252|1256|1253|1257|1255|1250|1249|118764
1593191700000|2020-06-26 17:15:00|1255|1254|1259|1257|1259|1258|1255|1253|21664
1593192000000|2020-06-26 17:20:00|1258|1258|1253|1251|1259|1258|1251|1250|16065
1593192300000|2020-06-26 17:25:00|1252|1250|1253|1252|1255|1253|1250|1249|13210
1593192600000|2020-06-26 17:30:00|1252|1251|1253|1251|1254|1252|1251|1250|18663
1593192900000|2020-06-26 17:35:00|1252|1252|1250|1248|1254|1253|1248|1247|47937
1593193200000|2020-06-26 17:40:00|1251|1249|1250|1248|1251|1249|1247|1246|28013
1593193500000|2020-06-26 17:45:00|1249|1247|1249|1247|1250|1249|1247|1246|7888
1593193800000|2020-06-26 17:50:00|1248|1246|1242|1240|1249|1247|1242|1240|30089
1593194100000|2020-06-26 17:55:00|1243|1241|1237|1235|1243|1242|1236|1235|40475
1593194400000|2020-06-26 18:00:00|1236|1236|1244|1242|1245|1244|1234|1233|72405
1593194700000|2020-06-26 18:05:00|1245|1243|1243|1241|1245|1243|1239|1237|37028
1593195000000|2020-06-26 18:10:00|1244|1240|1239|1238|1245|1242|1239|1238|20897
1593195300000|2020-06-26 18:15:00|1240|1239|1241|1240|1242|1240|1239|1238|32011
1593195600000|2020-06-26 18:20:00|1240|1238|1242|1240|1242|1241|1239|1238|28910
1593195900000|2020-06-26 18:25:00|1241|1239|1242|1240|1245|1243|1240|1239|28925
1593196200000|2020-06-26 18:30:00|1241|1239|1243|1241|1247|1245|1240|1238|22723
1593196500000|2020-06-26 18:35:00|1242|1242|1242|1240|1243|1242|1240|1239|28490
1593196800000|2020-06-26 18:40:00|1243|1241|1242|1241|1244|1243|1241|1240|15063
1593197100000|2020-06-26 18:45:00|1241|1240|1237|1236|1242|1241|1236|1235|31135
1593197400000|2020-06-26 18:50:00|1238|1237|1242|1240|1242|1241|1238|1236|11619
1593197700000|2020-06-26 18:55:00|1241|1239|1240|1238|1242|1240|1239|1238|10600
1593198000000|2020-06-26 19:00:00|1241|1239|1242|1240|1244|1244|1241|1239|32912
1593198300000|2020-06-26 19:05:00|1241|1241|1241|1239|1242|1241|1238|1237|20161
1593198600000|2020-06-26 19:10:00|1242|1240|1247|1245|1247|1245|1239|1238|35669
1593198900000|2020-06-26 19:15:00|1248|1246|1242|1240|1249|1248|1241|1240|118065
1593199200000|2020-06-26 19:20:00|1241|1241|1238|1237|1243|1242|1238|1237|47843
1593199500000|2020-06-26 19:25:00|1237|1236|1243|1241|1243|1242|1236|1235|27758
1593199800000|2020-06-26 19:30:00|1242|1240|1244|1243|1244|1243|1239|1238|46317
1593200100000|2020-06-26 19:35:00|1245|1244|1246|1244|1247|1246|1243|1242|38033
1593200400000|2020-06-26 19:40:00|1245|1243|1252|1251|1253|1252|1243|1242|53833
1593200700000|2020-06-26 19:45:00|1251|1250|1252|1249|1257|1256|1251|1248|68356
1593201000000|2020-06-26 19:50:00|1251|1248|1251|1249|1253|1251|1247|1245|47545
1593201300000|2020-06-26 19:55:00|1252|1250|1249|1247|1255|1254|1247|1244|84224
1593437400000|2020-06-29 13:30:00|1247|1241|1213|1210|1247|1244|1208|1206|148611
1593437700000|2020-06-29 13:35:00|1214|1209|1217|1214|1224|1222|1206|1203|96231
1593438000000|2020-06-29 13:40:00|1216|1213|1198|1195|1217|1213|1190|1188|178418
1593438300000|2020-06-29 13:45:00|1197|1196|1214|1212|1216|1214|1197|1196|85461
1593438600000|2020-06-29 13:50:00|1213|1213|1224|1222|1225|1224|1212|1210|77126
1593438900000|2020-06-29 13:55:00|1223|1221|1226|1223|1228|1227|1221|1218|50376
1593439200000|2020-06-29 14:00:00|1227|1222|1224|1221|1228|1227|1219|1217|27605
1593439500000|2020-06-29 14:05:00|1225|1222|1232|1229|1235|1233|1223|1221|56353
1593439800000|2020-06-29 14:10:00|1233|1230|1231|1229|1235|1233|1225|1224|22415
1593440100000|2020-06-29 14:15:00|1230|1230|1226|1224|1237|1235|1224|1222|19592
1593440400000|2020-06-29 14:20:00|1227|1223|1224|1221|1229|1227|1221|1220|22213
1593440700000|2020-06-29 14:25:00|1223|1220|1229|1228|1230|1229|1222|1220|46908
1593441000000|2020-06-29 14:30:00|1230|1229|1232|1231|1236|1235|1229|1228|40642
1593441300000|2020-06-29 14:35:00|1233|1232|1242|1240|1242|1241|1231|1230|28265
1593441600000|2020-06-29 14:40:00|1243|1241|1250|1248|1250|1249|1242|1240|67285
1593441900000|2020-06-29 14:45:00|1249|1249|1258|1257|1258|1257|1249|1249|63465
1593442200000|2020-06-29 14:50:00|1257|1256|1252|1251|1262|1261|1252|1250|43856
1593442500000|2020-06-29 14:55:00|1253|1250|1249|1248|1253|1251|1246|1245|69198
1593442800000|2020-06-29 15:00:00|1250|1249|1252|1250|1257|1256|1250|1249|61925
1593443100000|2020-06-29 15:05:00|1251|1251|1246|1243|1253|1252|1244|1242|38297
1593443400000|2020-06-29 15:10:00|1247|1245|1248|1246|1249|1248|1243|1241|18079
1593443700000|2020-06-29 15:15:00|1247|1245|1247|1245|1250|1249|1244|1243|12929
1593444000000|2020-06-29 15:20:00|1248|1246|1245|1244|1249|1247|1243|1241|10561
1593444300000|2020-06-29 15:25:00|1246|1245|1242|1241|1248|1247|1240|1239|25220
1593444600000|2020-06-29 15:30:00|1243|1242|1238|1236|1244|1243|1237|1236|12472
1593444900000|2020-06-29 15:35:00|1239|1237|1239|1237|1242|1240|1237|1236|13674
1593445200000|2020-06-29 15:40:00|1238|1238|1245|1243|1245|1243|1237|1236|19526
1593445500000|2020-06-29 15:45:00|1246|1244|1241|1240|1248|1246|1241|1240|17314
1593445800000|2020-06-29 15:50:00|1242|1241|1242|1240|1244|1243|1240|1238|11718
1593446100000|2020-06-29 15:55:00|1241|1241|1243|1241|1243|1241|1239|1238|10653
1593446400000|2020-06-29 16:00:00|1244|1242|1244|1241|1249|1248|1243|1241|29383
1593446700000|2020-06-29 16:05:00|1245|1242|1240|1238|1245|1244|1239|1238|18557
1593447000000|2020-06-29 16:10:00|1239|1237|1248|1247|1249|1247|1239|1237|19895
1593447300000|2020-06-29 16:15:00|1247|1246|1259|1258|1260|1259|1247|1245|53735
1593447600000|2020-06-29 16:20:00|1258|1257|1255|1253|1260|1259|1253|1251|37276
1593447900000|2020-06-29 16:25:00|1256|1254|1256|1255|1256|1255|1253|1252|11158
1593448200000|2020-06-29 16:30:00|1257|1256|1257|1256|1258|1256|1254|1252|30606
1593448500000|2020-06-29 16:35:00|1258|1257|1255|1254|1258|1257|1254|1253|7060
1593448800000|2020-06-29 16:40:00|1254|1253|1259|1256|1260|1258|1254|1253|15830
1593449100000|2020-06-29 16:45:00|1258|1257|1267|1265|1268|1267|1258|1256|63566
1593449400000|2020-06-29 16:50:00|1266|1266|1268|1266|1268|1267|1265|1264|7895
1593449700000|2020-06-29 16:55:00|1267|1265|1255|1254|1268|1265|1255|1254|28507
1593450000000|2020-06-29 17:00:00|1256|1255|1249|1247|1258|1257|1247|1246|36239
1593450300000|2020-06-29 17:05:00|1248|1248|1248|1246|1248|1248|1240|1239|31280
1593450600000|2020-06-29 17:10:00|1249|1247|1251|1250|1251|1250|1248|1246|20519
1593450900000|2020-06-29 17:15:00|1250|1249|1248|1247|1254|1252|1248|1247|13775
1593451200000|2020-06-29 17:20:00|1249|1248|1251|1250|1252|1250|1248|1246|10965
1593451500000|2020-06-29 17:25:00|1252|1251|1252|1251|1252|1251|1251|1250|9726
1593451800000|2020-06-29 17:30:00|1251|1250|1248|1247|1253|1252|1248|1246|13191
1593452100000|2020-06-29 17:35:00|1249|1246|1249|1247|1250|1248|1246|1245|11790
1593452400000|2020-06-29 17:40:00|1248|1248|1243|1242|1249|1248|1243|1241|21135
1593452700000|2020-06-29 17:45:00|1244|1241|1246|1244|1246|1245|1241|1240|23955
1593453000000|2020-06-29 17:50:00|1245|1243|1243|1242|1247|1246|1243|1242|6273
1593453300000|2020-06-29 17:55:00|1242|1241|1239|1237|1243|1242|1237|1236|10342
1593453600000|2020-06-29 18:00:00|1238|1238|1239|1238|1240|1238|1236|1235|13346
1593453900000|2020-06-29 18:05:00|1238|1237|1240|1238|1240|1238|1234|1233|22612
1593454200000|2020-06-29 18:10:00|1241|1239|1242|1241|1243|1241|1239|1238|19104
1593454500000|2020-06-29 18:15:00|1243|1242|1242|1241|1244|1243|1240|1239|15022
1593454800000|2020-06-29 18:20:00|1241|1240|1237|1235|1242|1240|1237|1235|26429
1593455100000|2020-06-29 18:25:00|1238|1236|1231|1229|1238|1236|1229|1228|19923
1593455400000|2020-06-29 18:30:00|1230|1230|1231|1229|1236|1234|1230|1229|17893
1593455700000|2020-06-29 18:35:00|1232|1230|1232|1231|1235|1233|1230|1229|6234
1593456000000|2020-06-29 18:40:00|1231|1230|1234|1232|1235|1234|1230|1229|6968
1593456300000|2020-06-29 18:45:00|1233|1233|1231|1230|1235|1234|1230|1229|7296
1593456600000|2020-06-29 18:50:00|1232|1231|1234|1233|1235|1233|1230|1229|12220
1593456900000|2020-06-29 18:55:00|1233|1232|1233|1231|1237|1235|1231|1230|9624
1593457200000|2020-06-29 19:00:00|1234|1232|1229|1228|1234|1233|1228|1227|10238
1593457500000|2020-06-29 19:05:00|1230|1227|1230|1229|1232|1230|1226|1225|28112
1593457800000|2020-06-29 19:10:00|1231|1230|1225|1224|1231|1230|1223|1222|17238
1593458100000|2020-06-29 19:15:00|1224|1223|1230|1228|1231|1230|1224|1223|25474
1593458400000|2020-06-29 19:20:00|1231|1229|1235|1234|1235|1234|1230|1229|14812
1593458700000|2020-06-29 19:25:00|1236|1233|1234|1233|1238|1237|1233|1232|29436
1593459000000|2020-06-29 19:30:00|1235|1234|1239|1238|1240|1239|1234|1233|35912
1593459300000|2020-06-29 19:35:00|1238|1237|1234|1233|1240|1239|1232|1231|30988
1593459600000|2020-06-29 19:40:00|1235|1234|1229|1228|1237|1236|1229|1228|42613
1593459900000|2020-06-29 19:45:00|1230|1229|1229|1227|1232|1231|1226|1225|29016
1593460200000|2020-06-29 19:50:00|1228|1226|1234|1233|1235|1234|1227|1225|36944
1593460500000|2020-06-29 19:55:00|1235|1234|1236|1234|1239|1237|1231|1230|48537
1593523800000|2020-06-30 13:30:00|1225|1221|1224|1222|1230|1228|1217|1215|59245
1593524100000|2020-06-30 13:35:00|1225|1221|1220|1217|1230|1227|1215|1213|67250
1593524400000|2020-06-30 13:40:00|1219|1216|1216|1214|1219|1217|1211|1209|47374
1593524700000|2020-06-30 13:45:00|1217|1215|1205|1203|1217|1215|1202|1201|86587
1593525000000|2020-06-30 13:50:00|1204|1202|1205|1203|1206|1203|1197|1196|75460
1593525300000|2020-06-30 13:55:00|1206|1204|1209|1208|1210|1209|1204|1203|51223
1593525600000|2020-06-30 14:00:00|1210|1209|1209|1208|1214|1212|1208|1207|31408
1593525900000|2020-06-30 14:05:00|1210|1209|1217|1216|1219|1217|1209|1208|50426
1593526200000|2020-06-30 14:10:00|1216|1215|1206|1205|1217|1215|1206|1205|30010
1593526500000|2020-06-30 14:15:00|1207|1204|1203|1202|1208|1207|1201|1200|34724
1593526800000|2020-06-30 14:20:00|1202|1201|1203|1201|1205|1204|1199|1198|35090
1593527100000|2020-06-30 14:25:00|1204|1202|1201|1200|1208|1206|1199|1198|31150
1593527400000|2020-06-30 14:30:00|1202|1201|1198|1197|1204|1201|1196|1195|50449
1593527700000|2020-06-30 14:35:00|1199|1196|1198|1196|1199|1197|1194|1193|53273
1593528000000|2020-06-30 14:40:00|1199|1197|1197|1196|1201|1200|1196|1195|40277
1593528300000|2020-06-30 14:45:00|1196|1195|1200|1199|1200|1199|1195|1194|47570
1593528600000|2020-06-30 14:50:00|1201|1200|1205|1204|1208|1207|1201|1200|86981
1593528900000|2020-06-30 14:55:00|1206|1203|1206|1205|1208|1207|1202|1201|30550
1593529200000|2020-06-30 15:00:00|1207|1206|1203|1202|1208|1207|1201|1200|18625
1593529500000|2020-06-30 15:05:00|1204|1203|1204|1203|1207|1206|1199|1198|33248
1593529800000|2020-06-30 15:10:00|1205|1202|1202|1200|1205|1204|1200|1199|23907
1593530100000|2020-06-30 15:15:00|1201|1201|1199|1198|1201|1201|1197|1196|58355
1593530400000|2020-06-30 15:20:00|1200|1199|1200|1198|1202|1200|1198|1197|22727
1593530700000|2020-06-30 15:25:00|1199|1199|1193|1192|1200|1199|1193|1192|81641
1593531000000|2020-06-30 15:30:00|1194|1193|1192|1191|1197|1196|1192|1191|54740
1593531300000|2020-06-30 15:35:00|1191|1190|1195|1193|1195|1193|1191|1190|42529
1593531600000|2020-06-30 15:40:00|1194|1192|1198|1197|1199|1198|1193|1192|76364
1593531900000|2020-06-30 15:45:00|1197|1196|1200|1198|1200|1199|1197|1196|23455
1593532200000|2020-06-30 15:50:00|1199|1199|1207|1205|1208|1207|1199|1198|60753
1593532500000|2020-06-30 15:55:00|1208|1206|1209|1207|1212|1211|1207|1205|42496
1593532800000|2020-06-30 16:00:00|1210|1208|1212|1211|1213|1212|1208|1207|36491
1593533100000|2020-06-30 16:05:00|1211|1210|1208|1207|1212|1211|1206|1205|16081
1593533400000|2020-06-30 16:10:00|1207|1206|1206|1205|1211|1210|1205|1204|17467
1593533700000|2020-06-30 16:15:00|1207|1206|1206|1204|1209|1207|1205|1204|9744
1593534000000|2020-06-30 16:20:00|1205|1205|1206|1205|1208|1206|1204|1203|19285
1593534300000|2020-06-30 16:25:00|1207|1206|1207|1205|1209|1207|1204|1203|23083
1593534600000|2020-06-30 16:30:00|1206|1206|1209|1207|1210|1208|1206|1205|28912
1593534900000|2020-06-30 16:35:00|1208|1208|1217|1215|1217|1216|1208|1208|49506
1593535200000|2020-06-30 16:40:00|1216|1214|1214|1213|1217|1214|1212|1210|32626
1593535500000|2020-06-30 16:45:00|1213|1212|1212|1211|1214|1213|1209|1208|17491
1593535800000|2020-06-30 16:50:00|1213|1212|1212|1211|1214|1212|1211|1210|8653
1593536100000|2020-06-30 16:55:00|1213|1212|1214|1213|1215|1214|1213|1212|10973
1593536400000|2020-06-30 17:00:00|1213|1212|1208|1206|1214|1213|1206|1205|23640
1593536700000|2020-06-30 17:05:00|1207|1205|1210|1208|1210|1209|1207|1205|17717
1593537000000|2020-06-30 17:10:00|1209|1207|1208|1206|1209|1207|1206|1205|10377
1593537300000|2020-06-30 17:15:00|1207|1207|1203|1201|1208|1207|1202|1201|42607
1593537600000|2020-06-30 17:20:00|1202|1202|1206|1205|1208|1206|1202|1202|21562
1593537900000|2020-06-30 17:25:00|1207|1206|1205|1204|1207|1206|1204|1203|12934
1593538200000|2020-06-30 17:30:00|1204|1203|1207|1206|1207|1206|1204|1203|32003
1593538500000|2020-06-30 17:35:00|1208|1207|1209|1208|1210|1209|1207|1206|10809
1593538800000|2020-06-30 17:40:00|1208|1207|1210|1209|1210|1209|1207|1206|19460
1593539100000|2020-06-30 17:45:00|1211|1210|1213|1212|1213|1212|1211|1210|21306
1593539400000|2020-06-30 17:50:00|1212|1211|1216|1214|1216|1215|1212|1211|42390
1593539700000|2020-06-30 17:55:00|1215|1215|1220|1219|1220|1219|1215|1215|29078
1593540000000|2020-06-30 18:00:00|1219|1218|1219|1218|1220|1219|1215|1214|38820
1593540300000|2020-06-30 18:05:00|1218|1217|1218|1216|1220|1219|1217|1216|6440
1593540600000|2020-06-30 18:10:00|1217|1217|1217|1216|1218|1217|1216|1215|9993
1593540900000|2020-06-30 18:15:00|1216|1215|1216|1215|1218|1217|1216|1215|8204
1593541200000|2020-06-30 18:20:00|1215|1214|1218|1217|1219|1218|1214|1213|44286
1593541500000|2020-06-30 18:25:00|1219|1216|1218|1217|1219|1217|1217|1216|13246
1593541800000|2020-06-30 18:30:00|1217|1216|1217|1216|1218|1217|1215|1214|30265
1593542100000|2020-06-30 18:35:00|1218|1217|1219|1218|1220|1219|1217|1216|14408
1593542400000|2020-06-30 18:40:00|1220|1219|1223|1221|1223|1222|1219|1218|17566
1593542700000|2020-06-30 18:45:00|1222|1222|1225|1224|1225|1224|1222|1221|18016
1593543000000|2020-06-30 18:50:00|1224|1223|1224|1223|1225|1224|1224|1223|12876
1593543300000|2020-06-30 18:55:00|1223|1222|1224|1222|1225|1224|1222|1221|17238
1593543600000|2020-06-30 19:00:00|1223|1221|1221|1220|1224|1222|1221|1220|15189
1593543900000|2020-06-30 19:05:00|1222|1221|1221|1220|1223|1222|1221|1220|21802
1593544200000|2020-06-30 19:10:00|1220|1219|1223|1222|1224|1223|1220|1219|31333
1593544500000|2020-06-30 19:15:00|1222|1221|1229|1228|1229|1228|1222|1221|20635
1593544800000|2020-06-30 19:20:00|1228|1227|1231|1230|1232|1231|1228|1227|22138
1593545100000|2020-06-30 19:25:00|1230|1229|1226|1225|1232|1231|1226|1225|33797
1593545400000|2020-06-30 19:30:00|1227|1224|1235|1233|1235|1234|1225|1223|45343
1593545700000|2020-06-30 19:35:00|1234|1234|1236|1235|1238|1236|1234|1233|48956
1593546000000|2020-06-30 19:40:00|1237|1236|1235|1234|1238|1237|1234|1233|43937
1593546300000|2020-06-30 19:45:00|1236|1235|1236|1235|1236|1235|1235|1234|58109
1593546600000|2020-06-30 19:50:00|1237|1236|1247|1245|1248|1247|1237|1236|86596
1593546900000|2020-06-30 19:55:00|1246|1244|1244|1241|1246|1244|1240|1239|98561
1593610200000|2020-07-01 13:30:00|1240|1236|1269|1267|1275|1272|1240|1236|130011
1593610500000|2020-07-01 13:35:00|1268|1266|1269|1265|1280|1278|1265|1262|108406
1593610800000|2020-07-01 13:40:00|1268|1266|1276|1274|1280|1278|1262|1260|96540
1593611100000|2020-07-01 13:45:00|1277|1275|1283|1279|1284|1281|1270|1266|47839
1593611400000|2020-07-01 13:50:00|1282|1278|1278|1275|1288|1286|1278|1275|56472
1593611700000|2020-07-01 13:55:00|1279|1276|1270|1266|1280|1278|1266|1265|56194
1593612000000|2020-07-01 14:00:00|1272|1268|1270|1268|1275|1273|1270|1266|20097
1593612300000|2020-07-01 14:05:00|1272|1269|1265|1263|1272|1270|1265|1262|28684
1593612600000|2020-07-01 14:10:00|1266|1264|1266|1264|1269|1267|1265|1263|9099
1593612900000|2020-07-01 14:15:00|1267|1265|1259|1256|1269|1268|1259|1256|44969
1593613200000|2020-07-01 14:20:00|1258|1255|1244|1242|1258|1256|1243|1241|35576
1593613500000|2020-07-01 14:25:00|1243|1243|1252|1250|1253|1250|1243|1242|47724
1593613800000|2020-07-01 14:30:00|1251|1251|1248|1246|1256|1254|1244|1242|75069
1593614100000|2020-07-01 14:35:00|1249|1247|1250|1247|1253|1250|1244|1242|19462
1593614400000|2020-07-01 14:40:00|1249|1246|1233|1231|1249|1247|1230|1229|80230
1593614700000|2020-07-01 14:45:00|1232|1232|1220|1219|1233|1232|1217|1215|43494
1593615000000|2020-07-01 14:50:00|1221|1218|1228|1226|1230|1229|1221|1218|59906
1593615300000|2020-07-01 14:55:00|1227|1225|1227|1225|1228|1226|1224|1223|27311
1593615600000|2020-07-01 15:00:00|1228|1226|1228|1226|1229|1227|1226|1224|20611
1593615900000|2020-07-01 15:05:00|1227|1225|1224|1222|1228|1226|1224|1222|12765
1593616200000|2020-07-01 15:10:00|1223|1223|1220|1218|1223|1223|1213|1211|55689
1593616500000|2020-07-01 15:15:00|1219|1219|1219|1217|1224|1221|1218|1215|18408
1593616800000|2020-07-01 15:20:00|1218|1216|1217|1215|1219|1216|1214|1213|18525
1593617100000|2020-07-01 15:25:00|1216|1216|1218|1216|1220|1218|1215|1213|14021
1593617400000|2020-07-01 15:30:00|1217|1217|1222|1220|1223|1221|1217|1215|24875
1593617700000|2020-07-01 15:35:00|1223|1221|1220|1218|1224|1221|1219|1216|11109
1593618000000|2020-07-01 15:40:00|1221|1219|1229|1227|1229|1227|1221|1218|19926
1593618300000|2020-07-01 15:45:00|1228|1228|1222|1221|1232|1230|1222|1221|30193
1593618600000|2020-07-01 15:50:00|1223|1222|1223|1222|1223|1222|1222|1221|8203
1593618900000|2020-07-01 15:55:00|1224|1221|1222|1221|1226|1223|1222|1221|9335
1593619200000|2020-07-01 16:00:00|1223|1220|1223|1221|1225|1223|1220|1218|14502
1593619500000|2020-07-01 16:05:00|1222|1220|1228|1226|1228|1227|1222|1220|15643
1593619800000|2020-07-01 16:10:00|1227|1225|1227|1225|1229|1227|1226|1224|8512
1593620100000|2020-07-01 16:15:00|1226|1226|1228|1226|1228|1227|1226|1225|19648
1593620400000|2020-07-01 16:20:00|1229|1227|1230|1229|1230|1229|1227|1226|6712
1593620700000|2020-07-01 16:25:00|1229|1228|1222|1221|1230|1228|1222|1221|7521
1593621000000|2020-07-01 16:30:00|1221|1220|1222|1220|1225|1223|1221|1220|7715
1593621300000|2020-07-01 16:35:00|1223|1221|1225|1223|1225|1224|1220|1218|13326
1593621600000|2020-07-01 16:40:00|1224|1224|1224|1222|1225|1224|1223|1221|3295
1593621900000|2020-07-01 16:45:00|1223|1221|1222|1220|1224|1223|1221|1220|12489
1593622200000|2020-07-01 16:50:00|1221|1219|1218|1216|1222|1220|1217|1216|40531
1593622500000|2020-07-01 16:55:00|1217|1217|1216|1215|1218|1217|1215|1213|25481
1593622800000|2020-07-01 17:00:00|1215|1214|1215|1213|1216|1214|1215|1213|17038
1593623100000|2020-07-01 17:05:00|1216|1214|1215|1213|1216|1215|1215|1213|7609
1593623400000|2020-07-01 17:10:00|1216|1214|1215|1214|1216|1215|1215|1213|15202
1593623700000|2020-07-01 17:15:00|1214|1213|1215|1213|1215|1214|1214|1213|8994
1593624000000|2020-07-01 17:20:00|1214|1214|1220|1219|1220|1219|1214|1213|22400
1593624300000|2020-07-01 17:25:00|1221|1220|1221|1220|1222|1221|1220|1219|7585
1593624600000|2020-07-01 17:30:00|1222|1221|1219|1216|1222|1221|1217|1215|20145
1593624900000|2020-07-01 17:35:00|1218|1215|1218|1216|1219|1217|1217|1215|10105
1593625200000|2020-07-01 17:40:00|1219|1217|1216|1214|1219|1218|1215|1214|12819
1593625500000|2020-07-01 17:45:00|1217|1215|1213|1211|1217|1216|1212|1211|22846
1593625800000|2020-07-01 17:50:00|1212|1210|1211|1209|1213|1211|1210|1209|22738
1593626100000|2020-07-01 17:55:00|1212|1210|1211|1210|1212|1210|1209|1208|17309
1593626400000|2020-07-01 18:00:00|1212|1211|1215|1214|1215|1214|1212|1210|10940
1593626700000|2020-07-01 18:05:00|1214|1213|1216|1214|1217|1215|1214|1212|6802
1593627000000|2020-07-01 18:10:00|1215|1213|1217|1215|1218|1215|1212|1211|9826
1593627300000|2020-07-01 18:15:00|1216|1213|1217|1215|1217|1215|1215|1213|5400
1593627600000|2020-07-01 18:20:00|1216|1214|1216|1214|1219|1218|1215|1214|18964
1593627900000|2020-07-01 18:25:00|1215|1213|1215|1213|1216|1214|1212|1210|14948
1593628200000|2020-07-01 18:30:00|1216|1212|1212|1210|1216|1213|1211|1210|22206
1593628500000|2020-07-01 18:35:00|1211|1211|1213|1211|1214|1212|1211|1210|11532
1593628800000|2020-07-01 18:40:00|1214|1212|1213|1212|1215|1213|1212|1211|5177
1593629100000|2020-07-01 18:45:00|1212|1211|1212|1210|1215|1213|1210|1209|22871
1593629400000|2020-07-01 18:50:00|1213|1211|1211|1209|1214|1213|1210|1208|5081
1593629700000|2020-07-01 18:55:00|1210|1208|1215|1213|1215|1213|1209|1208|19002
1593630000000|2020-07-01 19:00:00|1214|1214|1219|1217|1219|1217|1213|1211|21875
1593630300000|2020-07-01 19:05:00|1218|1218|1214|1212|1220|1218|1214|1212|32479
1593630600000|2020-07-01 19:10:00|1215|1214|1215|1212|1216|1215|1214|1212|5371
1593630900000|2020-07-01 19:15:00|1216|1213|1219|1217|1220|1219|1216|1213|19388
1593631200000|2020-07-01 19:20:00|1220|1218|1221|1220|1221|1220|1217|1215|17890
1593631500000|2020-07-01 19:25:00|1222|1219|1227|1226|1227|1226|1222|1219|54464
1593631800000|2020-07-01 19:30:00|1226|1225|1225|1224|1227|1226|1224|1222|16243
1593632100000|2020-07-01 19:35:00|1224|1223|1229|1228|1229|1228|1224|1223|42166
1593632400000|2020-07-01 19:40:00|1230|1229|1233|1230|1233|1232|1228|1227|42273
1593632700000|2020-07-01 19:45:00|1232|1231|1234|1232|1234|1233|1231|1229|61263
1593633000000|2020-07-01 19:50:00|1233|1231|1229|1227|1234|1232|1227|1226|40200
1593633300000|2020-07-01 19:55:00|1228|1226|1226|1222|1231|1230|1226|1222|52175
1593696600000|2020-07-02 13:30:00|1245|1241|1241|1237|1253|1250|1219|1216|88630
1593696900000|2020-07-02 13:35:00|1240|1236|1234|1232|1242|1240|1224|1223|73128
1593697200000|2020-07-02 13:40:00|1233|1230|1227|1225|1238|1236|1225|1223|21393
1593697500000|2020-07-02 13:45:00|1228|1226|1238|1237|1242|1241|1228|1225|55146
1593697800000|2020-07-02 13:50:00|1240|1238|1235|1234|1242|1240|1234|1232|53774
1593698100000|2020-07-02 13:55:00|1236|1235|1227|1225|1238|1236|1224|1223|30401
1593698400000|2020-07-02 14:00:00|1226|1226|1221|1218|1229|1227|1220|1218|46521
1593698700000|2020-07-02 14:05:00|1222|1219|1216|1214|1224|1222|1213|1212|51864
1593699000000|2020-07-02 14:10:00|1215|1215|1220|1217|1220|1219|1212|1211|60317
1593699300000|2020-07-02 14:15:00|1219|1216|1212|1210|1219|1217|1209|1208|55677
1593699600000|2020-07-02 14:20:00|1213|1211|1212|1210|1215|1214|1211|1210|29096
1593699900000|2020-07-02 14:25:00|1213|1211|1207|1206|1213|1212|1206|1205|56200
1593700200000|2020-07-02 14:30:00|1208|1205|1214|1212|1214|1213|1208|1205|36766
1593700500000|2020-07-02 14:35:00|1213|1210|1216|1214|1218|1217|1212|1210|29950
1593700800000|2020-07-02 14:40:00|1215|1213|1209|1208|1218|1216|1209|1208|43206
1593701100000|2020-07-02 14:45:00|1210|1209|1214|1211|1214|1212|1209|1208|33488
1593701400000|2020-07-02 14:50:00|1213|1212|1212|1210|1217|1216|1209|1208|25095
1593701700000|2020-07-02 14:55:00|1211|1211|1207|1206|1212|1211|1206|1205|20986
1593702000000|2020-07-02 15:00:00|1206|1205|1199|1198|1207|1206|1198|1197|84776
1593702300000|2020-07-02 15:05:00|1200|1199|1203|1202|1205|1203|1200|1199|15440
1593702600000|2020-07-02 15:10:00|1204|1203|1197|1196|1205|1204|1197|1196|49915
1593702900000|2020-07-02 15:15:00|1198|1197|1201|1199|1202|1201|1196|1195|30938
1593703200000|2020-07-02 15:20:00|1200|1200|1202|1200|1204|1203|1200|1198|24222
1593703500000|2020-07-02 15:25:00|1201|1199|1201|1199|1202|1200|1199|1198|26842
1593703800000|2020-07-02 15:30:00|1202|1200|1208|1206|1209|1208|1202|1200|31716
1593704100000|2020-07-02 15:35:00|1207|1205|1207|1206|1209|1208|1206|1205|18295
1593704400000|2020-07-02 15:40:00|1206|1205|1213|1211|1213|1212|1206|1205|12892
1593704700000|2020-07-02 15:45:00|1212|1210|1209|1208|1213|1212|1208|1207|4535
1593705000000|2020-07-02 15:50:00|1210|1209|1209|1207|1210|1209|1203|1202|29851
1593705300000|2020-07-02 15:55:00|1208|1208|1207|1206|1209|1208|1205|1204|25803
1593705600000|2020-07-02 16:00:00|1206|1205|1209|1207|1209|1208|1205|1204|23541
1593705900000|2020-07-02 16:05:00|1208|1208|1212|1211|1212|1211|1208|1206|5873
1593706200000|2020-07-02 16:10:00|1211|1210|1209|1207|1211|1210|1207|1206|11967
1593706500000|2020-07-02 16:15:00|1208|1206|1204|1202|1208|1206|1203|1202|14179
1593706800000|2020-07-02 16:20:00|1203|1201|1201|1199|1204|1203|1199|1198|57232
1593707100000|2020-07-02 16:25:00|1202|1200|1204|1203|1204|1203|1201|1199|11079
1593707400000|2020-07-02 16:30:00|1203|1202|1204|1203|1204|1203|1201|1200|16408
1593707700000|2020-07-02 16:35:00|1203|1202|1199|1198|1204|1203|1199|1198|46549
1593708000000|2020-07-02 16:40:00|1200|1197|1198|1197|1200|1198|1198|1197|20951
1593708300000|2020-07-02 16:45:00|1199|1198|1198|1197|1200|1199|1197|1196|33005
1593708600000|2020-07-02 16:50:00|1199|1198|1199|1197|1200|1199|1198|1197|21814
1593708900000|2020-07-02 16:55:00|1200|1198|1205|1204|1208|1207|1199|1197|69961
1593709200000|2020-07-02 17:00:00|1206|1205|1205|1204|1207|1205|1204|1203|31937
1593709500000|2020-07-02 17:05:00|1206|1205|1206|1205|1208|1207|1204|1203|12564
1593709800000|2020-07-02 17:10:00|1205|1204|1206|1205|1207|1206|1205|1203|17248
1593710100000|2020-07-02 17:15:00|1205|1204|1207|1205|1210|1208|1205|1204|27841
1593710400000|2020-07-02 17:20:00|1206|1206|1206|1205|1207|1206|1205|1203|21547
1593710700000|2020-07-02 17:25:00|1205|1204|1207|1205|1207|1206|1205|1203|8711
1593711000000|2020-07-02 17:30:00|1206|1206|1207|1205|1208|1207|1205|1204|6665
1593711300000|2020-07-02 17:35:00|1206|1204|1207|1206|1208|1207|1204|1203|14559
1593711600000|2020-07-02 17:40:00|1208|1205|1206|1204|1208|1205|1204|1203|6277
1593711900000|2020-07-02 17:45:00|1205|1203|1207|1206|1208|1207|1205|1203|15734
1593712200000|2020-07-02 17:50:00|1208|1207|1206|1205|1208|1207|1205|1204|11685
1593712500000|2020-07-02 17:55:00|1207|1204|1205|1204|1207|1205|1205|1204|4745
1593712800000|2020-07-02 18:00:00|1206|1205|1206|1204|1208|1206|1205|1204|6868
1593713100000|2020-07-02 18:05:00|1205|1203|1205|1204|1206|1205|1204|1203|28960
1593713400000|2020-07-02 18:10:00|1206|1205|1208|1207|1208|1207|1204|1203|22680
1593713700000|2020-07-02 18:15:00|1207|1206|1205|1204|1208|1206|1204|1203|13906
1593714000000|2020-07-02 18:20:00|1206|1205|1210|1209|1210|1209|1206|1205|14937
1593714300000|2020-07-02 18:25:00|1209|1208|1210|1209|1212|1211|1209|1208|40828
1593714600000|2020-07-02 18:30:00|1211|1210|1212|1211|1212|1211|1211|1209|7433
1593714900000|2020-07-02 18:35:00|1211|1210|1211|1210|1213|1212|1210|1209|47757
1593715200000|2020-07-02 18:40:00|1210|1209|1212|1210|1213|1212|1210|1209|8637
1593715500000|2020-07-02 18:45:00|1211|1209|1211|1210|1212|1210|1210|1209|5437
1593715800000|2020-07-02 18:50:00|1210|1209|1211|1210|1211|1210|1210|1209|8459
1593716100000|2020-07-02 18:55:00|1210|1209|1211|1210|1211|1210|1210|1209|12995
1593716400000|2020-07-02 19:00:00|1212|1211|1214|1213|1214|1213|1212|1210|20265
1593716700000|2020-07-02 19:05:00|1215|1214|1214|1212|1215|1214|1214|1212|13532
1593717000000|2020-07-02 19:10:00|1213|1211|1213|1212|1214|1213|1213|1211|14116
1593717300000|2020-07-02 19:15:00|1214|1213|1212|1211|1215|1213|1212|1211|22940
1593717600000|2020-07-02 19:20:00|1213|1212|1211|1210|1213|1212|1211|1210|15171
1593717900000|2020-07-02 19:25:00|1210|1209|1213|1212|1213|1212|1210|1209|26790
1593718200000|2020-07-02 19:30:00|1212|1211|1215|1214|1215|1214|1210|1209|38658
1593718500000|2020-07-02 19:35:00|1214|1213|1217|1216|1218|1217|1214|1213|47991
1593718800000|2020-07-02 19:40:00|1216|1215|1215|1214|1218|1217|1215|1214|49304
1593719100000|2020-07-02 19:45:00|1214|1213|1218|1217|1218|1217|1214|1213|73515
1593719400000|2020-07-02 19:50:00|1219|1218|1221|1220|1221|1220|1218|1217|123179
1593719700000|2020-07-02 19:55:00|1220|1219|1226|1225|1228|1227|1220|1219|182081
1594042200000|2020-07-06 13:30:00|1230|1227|1205|1202|1233|1230|1203|1202|73376
1594042500000|2020-07-06 13:35:00|1206|1203|1228|1226|1230|1229|1199|1197|101930
1594042800000|2020-07-06 13:40:00|1229|1227|1241|1240|1242|1241|1228|1225|137197
1594043100000|2020-07-06 13:45:00|1240|1239|1233|1231|1250|1248|1233|1231|103947
1594043400000|2020-07-06 13:50:00|1234|1232|1233|1232|1240|1238|1232|1230|31445
1594043700000|2020-07-06 13:55:00|1234|1233|1231|1229|1235|1234|1225|1223|48653
1594044000000|2020-07-06 14:00:00|1232|1230|1233|1231|1235|1233|1228|1225|17422
1594044300000|2020-07-06 14:05:00|1232|1230|1226|1224|1233|1232|1224|1222|18352
1594044600000|2020-07-06 14:10:00|1227|1225|1217|1216|1228|1226|1215|1214|51119
1594044900000|2020-07-06 14:15:00|1218|1215|1222|1221|1226|1225|1217|1215|17013
1594045200000|2020-07-06 14:20:00|1223|1222|1221|1218|1224|1222|1219|1218|20559
1594045500000|2020-07-06 14:25:00|1220|1219|1224|1222|1224|1222|1218|1215|14099
1594045800000|2020-07-06 14:30:00|1223|1221|1226|1225|1227|1225|1219|1217|33298
1594046100000|2020-07-06 14:35:00|1227|1226|1226|1225|1230|1229|1222|1221|21007
1594046400000|2020-07-06 14:40:00|1227|1226|1224|1223|1230|1228|1222|1220|14453
1594046700000|2020-07-06 14:45:00|1225|1224|1234|1233|1236|1235|1225|1223|33487
1594047000000|2020-07-06 14:50:00|1233|1232|1241|1240|1243|1242|1232|1231|84356
1594047300000|2020-07-06 14:55:00|1240|1239|1236|1234|1241|1240|1235|1234|17113
1594047600000|2020-07-06 15:00:00|1235|1235|1238|1237|1239|1238|1232|1231|44735
1594047900000|2020-07-06 15:05:00|1237|1236|1236|1234|1243|1242|1235|1233|63843
1594048200000|2020-07-06 15:10:00|1235|1233|1232|1231|1240|1238|1227|1225|76374
1594048500000|2020-07-06 15:15:00|1233|1232|1227|1225|1233|1232|1226|1224|19954
1594048800000|2020-07-06 15:20:00|1226|1226|1227|1225|1228|1226|1223|1221|17298
1594049100000|2020-07-06 15:25:00|1226|1226|1224|1222|1227|1226|1221|1220|11685
1594049400000|2020-07-06 15:30:00|1223|1221|1238|1237|1239|1237|1221|1220|50340
1594049700000|2020-07-06 15:35:00|1237|1236|1232|1231|1238|1236|1230|1229|28937
1594050000000|2020-07-06 15:40:00|1231|1230|1232|1231|1236|1235|1230|1228|20970
1594050300000|2020-07-06 15:45:00|1231|1230|1233|1231|1235|1234|1231|1229|15411
1594050600000|2020-07-06 15:50:00|1232|1230|1231|1230|1233|1232|1231|1229|7466
1594050900000|2020-07-06 15:55:00|1230|1229|1226|1225|1231|1230|1225|1224|12661
1594051200000|2020-07-06 16:00:00|1227|1224|1229|1228|1231|1229|1227|1224|8679
1594051500000|2020-07-06 16:05:00|1230|1229|1230|1228|1231|1230|1227|1225|26778
1594051800000|2020-07-06 16:10:00|1229|1227|1222|1221|1230|1227|1222|1220|13610
1594052100000|2020-07-06 16:15:00|1223|1220|1222|1221|1227|1225|1222|1220|14309
1594052400000|2020-07-06 16:20:00|1221|1220|1227|1225|1228|1226|1221|1220|22471
1594052700000|2020-07-06 16:25:00|1226|1224|1226|1224|1229|1228|1224|1222|12088
1594053000000|2020-07-06 16:30:00|1227|1225|1221|1220|1228|1226|1221|1220|7129
1594053300000|2020-07-06 16:35:00|1220|1219|1222|1221|1223|1222|1220|1219|17524
1594053600000|2020-07-06 16:40:00|1221|1220|1216|1215|1221|1220|1216|1215|43000
1594053900000|2020-07-06 16:45:00|1217|1216|1223|1222|1224|1223|1216|1215|21938
1594054200000|2020-07-06 16:50:00|1222|1221|1224|1222|1225|1224|1220|1219|14337
1594054500000|2020-07-06 16:55:00|1225|1223|1232|1231|1232|1231|1223|1221|55252
1594054800000|2020-07-06 17:00:00|1233|1232|1244|1243|1247|1246|1233|1232|163405
1594055100000|2020-07-06 17:05:00|1243|1242|1242|1241|1245|1243|1239|1238|49198
1594055400000|2020-07-06 17:10:00|1243|1242|1246|1245|1246|1245|1243|1242|39981
1594055700000|2020-07-06 17:15:00|1245|1244|1250|1249|1254|1253|1245|1244|110408
1594056000000|2020-07-06 17:20:00|1251|1250|1247|1246|1256|1255|1247|1245|75828
1594056300000|2020-07-06 17:25:00|1246|1245|1252|1251|1253|1252|1245|1244|35326
1594056600000|2020-07-06 17:30:00|1253|1252|1248|1247|1254|1252|1248|1246|41012
1594056900000|2020-07-06 17:35:00|1249|1246|1243|1242|1250|1249|1243|1242|57375
1594057200000|2020-07-06 17:40:00|1244|1243|1240|1239|1245|1244|1240|1239|31170
1594057500000|2020-07-06 17:45:00|1239|1238|1238|1237|1240|1239|1236|1234|26220
1594057800000|2020-07-06 17:50:00|1237|1236|1237|1236|1241|1240|1236|1235|20295
1594058100000|2020-07-06 17:55:00|1238|1237|1239|1238|1242|1241|1238|1236|25017
1594058400000|2020-07-06 18:00:00|1238|1237|1234|1233|1240|1239|1234|1233|15571
1594058700000|2020-07-06 18:05:00|1233|1232|1232|1230|1234|1233|1229|1227|38844
1594059000000|2020-07-06 18:10:00|1231|1229|1227|1226|1231|1230|1226|1225|27532
1594059300000|2020-07-06 18:15:00|1226|1225|1221|1220|1226|1225|1221|1220|35348
1594059600000|2020-07-06 18:20:00|1222|1221|1224|1223|1225|1224|1221|1220|29462
1594059900000|2020-07-06 18:25:00|1225|1224|1228|1227|1228|1227|1224|1223|11961
1594060200000|2020-07-06 18:30:00|1227|1226|1229|1228|1231|1230|1227|1226|23087
1594060500000|2020-07-06 18:35:00|1228|1227|1226|1225|1230|1229|1226|1225|18405
1594060800000|2020-07-06 18:40:00|1227|1226|1220|1218|1227|1226|1219|1218|29973
1594061100000|2020-07-06 18:45:00|1219|1219|1221|1220|1221|1221|1219|1218|19848
1594061400000|2020-07-06 18:50:00|1222|1221|1217|1216|1222|1221|1217|1216|50670
1594061700000|2020-07-06 18:55:00|1216|1215|1216|1215|1218|1217|1216|1215|44390
1594062000000|2020-07-06 19:00:00|1217|1216|1221|1218|1223|1222|1217|1215|29249
1594062300000|2020-07-06 19:05:00|1220|1219|1220|1219|1225|1223|1220|1219|40523
1594062600000|2020-07-06 19:10:00|1219|1218|1219|1218|1223|1221|1219|1218|15398
1594062900000|2020-07-06 19:15:00|1218|1217|1219|1218|1220|1219|1218|1217|19961
1594063200000|2020-07-06 19:20:00|1220|1219|1219|1218|1220|1219|1218|1217|27634
1594063500000|2020-07-06 19:25:00|1220|1219|1217|1216|1220|1219|1217|1216|21354
1594063800000|2020-07-06 19:30:00|1216|1215|1217|1216|1218|1216|1213|1212|52291
1594064100000|2020-07-06 19:35:00|1216|1215|1215|1213|1216|1215|1213|1212|29177
1594064400000|2020-07-06 19:40:00|1214|1214|1215|1214|1218|1216|1214|1213|32293
1594064700000|2020-07-06 19:45:00|1216|1215|1213|1211|1216|1215|1212|1211|56692
1594065000000|2020-07-06 19:50:00|1212|1212|1216|1215|1216|1215|1212|1211|76598
1594065300000|2020-07-06 19:55:00|1215|1214|1220|1216|1220|1216|1213|1212|87827
1594128600000|2020-07-07 13:30:00|1213|1208|1215|1213|1225|1223|1208|1206|67184
1594128900000|2020-07-07 13:35:00|1214|1212|1205|1203|1215|1213|1197|1196|137695
1594129200000|2020-07-07 13:40:00|1204|1202|1205|1204|1210|1207|1201|1200|28876
1594129500000|2020-07-07 13:45:00|1204|1203|1204|1203|1218|1216|1203|1202|100529
1594129800000|2020-07-07 13:50:00|1203|1202|1203|1202|1208|1206|1201|1200|67511
1594130100000|2020-07-07 13:55:00|1204|1201|1203|1202|1209|1208|1203|1201|26244
1594130400000|2020-07-07 14:00:00|1202|1201|1200|1198|1206|1204|1199|1198|73624
1594130700000|2020-07-07 14:05:00|1199|1199|1202|1201|1204|1202|1196|1195|105970
1594131000000|2020-07-07 14:10:00|1201|1200|1207|1206|1208|1207|1200|1199|48312
1594131300000|2020-07-07 14:15:00|1206|1205|1207|1206|1212|1211|1205|1204|40757
1594131600000|2020-07-07 14:20:00|1208|1207|1212|1211|1213|1212|1206|1205|29672
1594131900000|2020-07-07 14:25:00|1213|1212|1208|1207|1214|1213|1206|1205|24340
1594132200000|2020-07-07 14:30:00|1209|1208|1206|1205|1210|1208|1205|1203|13388
1594132500000|2020-07-07 14:35:00|1207|1206|1211|1209|1212|1210|1203|1202|49907
1594132800000|2020-07-07 14:40:00|1210|1210|1211|1210|1212|1210|1209|1208|12275
1594133100000|2020-07-07 14:45:00|1210|1209|1217|1216|1218|1217|1209|1208|68201
1594133400000|2020-07-07 14:50:00|1218|1217|1220|1219|1224|1223|1217|1215|68399
1594133700000|2020-07-07 14:55:00|1219|1218|1216|1215|1220|1218|1216|1215|20176
1594134000000|2020-07-07 15:00:00|1215|1214|1215|1213|1216|1215|1214|1213|21731
1594134300000|2020-07-07 15:05:00|1214|1214|1218|1216|1218|1217|1214|1213|7605
1594134600000|2020-07-07 15:10:00|1217|1217|1221|1219|1221|1220|1217|1216|14813
1594134900000|2020-07-07 15:15:00|1220|1220|1223|1222|1223|1222|1219|1218|17548
1594135200000|2020-07-07 15:20:00|1224|1223|1231|1230|1232|1230|1224|1223|95920
1594135500000|2020-07-07 15:25:00|1232|1231|1228|1226|1235|1234|1227|1226|56913
1594135800000|2020-07-07 15:30:00|1227|1227|1228|1226|1230|1229|1225|1224|24817
1594136100000|2020-07-07 15:35:00|1227|1227|1228|1227|1230|1229|1227|1226|15857
1594136400000|2020-07-07 15:40:00|1227|1226|1225|1224|1228|1227|1222|1221|25801
1594136700000|2020-07-07 15:45:00|1224|1223|1227|1226|1227|1226|1223|1222|11799
1594137000000|2020-07-07 15:50:00|1226|1225|1227|1225|1228|1227|1225|1224|29758
1594137300000|2020-07-07 15:55:00|1226|1224|1224|1222|1227|1225|1223|1221|13128
1594137600000|2020-07-07 16:00:00|1223|1223|1226|1224|1227|1225|1223|1221|6369
1594137900000|2020-07-07 16:05:00|1225|1225|1229|1227|1229|1227|1225|1225|6908
1594138200000|2020-07-07 16:10:00|1228|1226|1225|1224|1229|1226|1225|1224|11423
1594138500000|2020-07-07 16:15:00|1224|1223|1225|1224|1226|1225|1223|1222|21831
1594138800000|2020-07-07 16:20:00|1226|1225|1228|1227|1228|1227|1226|1225|15139
1594139100000|2020-07-07 16:25:00|1229|1228|1234|1233|1235|1233|1229|1227|31738
1594139400000|2020-07-07 16:30:00|1233|1232|1233|1232|1234|1233|1232|1231|21646
1594139700000|2020-07-07 16:35:00|1232|1231|1230|1229|1233|1232|1230|1229|9657
1594140000000|2020-07-07 16:40:00|1231|1230|1231|1230|1233|1232|1230|1229|10800
1594140300000|2020-07-07 16:45:00|1232|1231|1230|1229|1232|1231|1230|1229|12081
1594140600000|2020-07-07 16:50:00|1229|1228|1230|1228|1232|1231|1228|1227|21055
1594140900000|2020-07-07 16:55:00|1229|1229|1232|1231|1232|1231|1229|1228|7091
1594141200000|2020-07-07 17:00:00|1233|1232|1240|1239|1241|1240|1233|1232|59365
1594141500000|2020-07-07 17:05:00|1241|1240|1242|1240|1245|1243|1240|1238|43630
1594141800000|2020-07-07 17:10:00|1241|1239|1244|1242|1244|1243|1237|1236|35374
1594142100000|2020-07-07 17:15:00|1243|1241|1239|1237|1243|1242|1237|1236|24612
1594142400000|2020-07-07 17:20:00|1238|1236|1239|1238|1239|1238|1236|1236|14787
1594142700000|2020-07-07 17:25:00|1238|1237|1247|1246|1248|1247|1238|1237|75062
1594143000000|2020-07-07 17:30:00|1246|1245|1250|1249|1251|1250|1246|1245|51612
1594143300000|2020-07-07 17:35:00|1249|1248|1249|1248|1250|1249|1246|1245|31841
1594143600000|2020-07-07 17:40:00|1248|1249|1266|1264|1266|1265|1248|1249|138135
1594143900000|2020-07-07 17:45:00|1265|1263|1257|1256|1265|1264|1256|1255|127780
1594144200000|2020-07-07 17:50:00|1256|1255|1253|1252|1258|1256|1250|1249|39528
1594144500000|2020-07-07 17:55:00|1254|1253|1258|1257|1258|1257|1254|1253|39363
1594144800000|2020-07-07 18:00:00|1257|1256|1249|1247|1258|1257|1248|1247|30813
1594145100000|2020-07-07 18:05:00|1248|1248|1251|1250|1252|1251|1246|1245|35973
1594145400000|2020-07-07 18:10:00|1252|1251|1251|1250|1252|1251|1249|1248|25627
1594145700000|2020-07-07 18:15:00|1250|1249|1257|1255|1257|1256|1250|1249|40587
1594146000000|2020-07-07 18:20:00|1256|1256|1259|1258|1260|1259|1256|1255|36538
1594146300000|2020-07-07 18:25:00|1258|1257|1255|1254|1260|1259|1253|1252|37186
1594146600000|2020-07-07 18:30:00|1254|1253|1251|1250|1255|1253|1247|1246|57782
1594146900000|2020-07-07 18:35:00|1252|1251|1251|1250|1253|1252|1248|1247|35092
1594147200000|2020-07-07 18:40:00|1250|1249|1254|1253|1254|1253|1248|1247|17366
1594147500000|2020-07-07 18:45:00|1253|1252|1251|1250|1254|1252|1251|1250|10610
1594147800000|2020-07-07 18:50:00|1252|1251|1250|1249|1252|1251|1249|1248|22428
1594148100000|2020-07-07 18:55:00|1249|1248|1248|1247|1249|1248|1246|1245|20511
1594148400000|2020-07-07 19:00:00|1249|1248|1250|1249|1251|1250|1248|1247|23764
1594148700000|2020-07-07 19:05:00|1251|1250|1250|1248|1252|1251|1249|1248|13833
1594149000000|2020-07-07 19:10:00|1249|1249|1248|1247|1250|1249|1248|1247|14056
1594149300000|2020-07-07 19:15:00|1247|1246|1249|1248|1251|1250|1245|1244|23054
1594149600000|2020-07-07 19:20:00|1250|1249|1249|1248|1252|1251|1248|1247|31347
1594149900000|2020-07-07 19:25:00|1248|1247|1247|1246|1249|1248|1245|1244|19399
1594150200000|2020-07-07 19:30:00|1246|1245|1249|1248|1249|1248|1244|1243|54378
1594150500000|2020-07-07 19:35:00|1250|1249|1250|1249|1253|1252|1248|1247|57252
1594150800000|2020-07-07 19:40:00|1249|1247|1241|1240|1250|1248|1241|1240|25994
1594151100000|2020-07-07 19:45:00|1242|1241|1243|1242|1244|1242|1238|1237|58459
1594151400000|2020-07-07 19:50:00|1242|1241|1239|1238|1243|1241|1236|1235|61734
1594151700000|2020-07-07 19:55:00|1240|1239|1243|1239|1243|1240|1238|1237|41411
1594215000000|2020-07-08 13:30:00|1247|1240|1245|1242|1248|1246|1237|1235|72369
1594215300000|2020-07-08 13:35:00|1246|1243|1246|1243|1248|1245|1233|1231|69991
1594215600000|2020-07-08 13:40:00|1245|1244|1239|1238|1245|1244|1235|1233|27974
1594215900000|2020-07-08 13:45:00|1240|1239|1233|1232|1242|1241|1232|1230|31733
1594216200000|2020-07-08 13:50:00|1232|1233|1228|1226|1235|1234|1225|1224|74104
1594216500000|2020-07-08 13:55:00|1229|1227|1231|1230|1235|1234|1227|1226|24917
1594216800000|2020-07-08 14:00:00|1232|1231|1236|1235|1240|1238|1231|1229|19678
1594217100000|2020-07-08 14:05:00|1235|1234|1236|1234|1237|1236|1231|1230|21421
1594217400000|2020-07-08 14:10:00|1235|1235|1240|1238|1242|1240|1235|1233|13031
1594217700000|2020-07-08 14:15:00|1239|1237|1249|1248|1250|1248|1238|1237|41911
1594218000000|2020-07-08 14:20:00|1250|1249|1243|1242|1250|1249|1242|1241|18927
1594218300000|2020-07-08 14:25:00|1242|1241|1240|1239|1244|1242|1237|1236|19279
1594218600000|2020-07-08 14:30:00|1239|1238|1242|1240|1245|1243|1239|1237|8502
1594218900000|2020-07-08 14:35:00|1241|1239|1241|1240|1247|1245|1240|1238|16003
1594219200000|2020-07-08 14:40:00|1240|1239|1233|1232|1242|1240|1232|1231|12673
1594219500000|2020-07-08 14:45:00|1232|1231|1229|1227|1233|1231|1227|1226|58159
1594219800000|2020-07-08 14:50:00|1228|1226|1225|1224|1231|1229|1223|1222|39952
1594220100000|2020-07-08 14:55:00|1224|1223|1222|1221|1225|1224|1220|1218|35711
1594220400000|2020-07-08 15:00:00|1221|1220|1222|1220|1223|1221|1218|1217|61469
1594220700000|2020-07-08 15:05:00|1221|1219|1215|1214|1221|1220|1209|1208|122855
1594221000000|2020-07-08 15:10:00|1214|1213|1221|1220|1222|1220|1214|1213|74239
1594221300000|2020-07-08 15:15:00|1220|1219|1215|1214|1220|1219|1213|1212|32969
1594221600000|2020-07-08 15:20:00|1214|1213|1211|1209|1214|1213|1207|1206|43867
1594221900000|2020-07-08 15:25:00|1210|1208|1220|1218|1220|1219|1209|1208|61995
1594222200000|2020-07-08 15:30:00|1219|1219|1220|1218|1223|1222|1219|1218|39204
1594222500000|2020-07-08 15:35:00|1219|1219|1220|1218|1220|1219|1214|1213|17616
1594222800000|2020-07-08 15:40:00|1219|1217|1219|1218|1220|1218|1216|1216|19780
1594223100000|2020-07-08 15:45:00|1220|1219|1213|1212|1221|1220|1213|1211|21855
1594223400000|2020-07-08 15:50:00|1214|1211|1215|1214|1215|1214|1209|1208|35983
1594223700000|2020-07-08 15:55:00|1216|1215|1217|1216|1219|1218|1214|1213|22866
1594224000000|2020-07-08 16:00:00|1218|1217|1211|1210|1218|1217|1211|1210|36039
1594224300000|2020-07-08 16:05:00|1212|1211|1208|1207|1213|1212|1208|1207|25441
1594224600000|2020-07-08 16:10:00|1209|1208|1211|1209|1211|1210|1209|1208|44326
1594224900000|2020-07-08 16:15:00|1210|1210|1212|1211|1214|1213|1210|1209|12939
1594225200000|2020-07-08 16:20:00|1211|1210|1208|1207|1211|1210|1208|1207|17175
1594225500000|2020-07-08 16:25:00|1209|1208|1211|1209|1212|1211|1209|1207|37823
1594225800000|2020-07-08 16:30:00|1210|1210|1210|1208|1212|1211|1209|1208|13073
1594226100000|2020-07-08 16:35:00|1209|1209|1211|1209|1212|1211|1209|1208|16162
1594226400000|2020-07-08 16:40:00|1210|1210|1207|1206|1211|1210|1206|1205|39750
1594226700000|2020-07-08 16:45:00|1208|1207|1207|1206|1208|1207|1207|1206|16879
1594227000000|2020-07-08 16:50:00|1208|1207|1205|1203|1209|1208|1203|1202|63154
1594227300000|2020-07-08 16:55:00|1206|1204|1206|1204|1207|1205|1204|1203|25983
1594227600000|2020-07-08 17:00:00|1205|1205|1203|1202|1208|1206|1202|1201|28441
1594227900000|2020-07-08 17:05:00|1204|1203|1204|1202|1205|1204|1203|1201|22866
1594228200000|2020-07-08 17:10:00|1203|1203|1204|1202|1204|1203|1202|1201|21074
1594228500000|2020-07-08 17:15:00|1203|1203|1202|1201|1204|1203|1202|1201|21321
1594228800000|2020-07-08 17:20:00|1203|1202|1204|1202|1204|1203|1202|1201|10573
1594229100000|2020-07-08 17:25:00|1203|1201|1204|1203|1207|1205|1201|1200|40662
1594229400000|2020-07-08 17:30:00|1205|1204|1205|1203|1206|1205|1204|1203|13777
1594229700000|2020-07-08 17:35:00|1204|1204|1203|1202|1205|1204|1203|1202|4211
1594230000000|2020-07-08 17:40:00|1202|1201|1206|1205|1206|1205|1202|1201|20215
1594230300000|2020-07-08 17:45:00|1205|1204|1203|1202|1206|1204|1202|1201|14599
1594230600000|2020-07-08 17:50:00|1204|1203|1204|1203|1206|1205|1203|1202|11501
1594230900000|2020-07-08 17:55:00|1203|1202|1206|1205|1207|1206|1202|1201|21616
1594231200000|2020-07-08 18:00:00|1207|1206|1202|1201|1207|1206|1201|1200|18231
1594231500000|2020-07-08 18:05:00|1203|1202|1205|1204|1207|1206|1202|1201|36782
1594231800000|2020-07-08 18:10:00|1204|1203|1204|1203|1205|1204|1204|1203|7768
1594232100000|2020-07-08 18:15:00|1205|1204|1206|1204|1207|1206|1204|1203|29952
1594232400000|2020-07-08 18:20:00|1205|1203|1206|1204|1207|1206|1204|1203|10395
1594232700000|2020-07-08 18:25:00|1205|1205|1205|1204|1205|1205|1204|1203|15746
1594233000000|2020-07-08 18:30:00|1204|1203|1203|1202|1205|1204|1203|1202|19637
1594233300000|2020-07-08 18:35:00|1204|1203|1202|1201|1205|1204|1201|1200|35648
1594233600000|2020-07-08 18:40:00|1201|1200|1202|1201|1203|1202|1201|1200|37517
1594233900000|2020-07-08 18:45:00|1203|1202|1203|1202|1204|1203|1202|1200|23528
1594234200000|2020-07-08 18:50:00|1204|1203|1203|1202|1206|1205|1202|1201|19868
1594234500000|2020-07-08 18:55:00|1204|1203|1205|1204|1206|1205|1202|1201|16501
1594234800000|2020-07-08 19:00:00|1206|1205|1206|1205|1206|1205|1205|1204|7301
1594235100000|2020-07-08 19:05:00|1207|1206|1209|1207|1210|1209|1207|1205|28319
1594235400000|2020-07-08 19:10:00|1208|1208|1213|1212|1213|1212|1208|1207|26525
1594235700000|2020-07-08 19:15:00|1212|1211|1213|1212|1213|1212|1210|1209|27566
1594236000000|2020-07-08 19:20:00|1214|1211|1217|1216|1219|1218|1213|1211|44009
1594236300000|2020-07-08 19:25:00|1218|1217|1216|1215|1219|1217|1216|1214|32063
1594236600000|2020-07-08 19:30:00|1215|1214|1215|1214|1218|1217|1214|1213|31411
1594236900000|2020-07-08 19:35:00|1214|1213|1212|1211|1217|1216|1212|1210|42618
1594237200000|2020-07-08 19:40:00|1213|1210|1208|1207|1213|1212|1207|1206|33014
1594237500000|2020-07-08 19:45:00|1209|1208|1213|1212|1213|1212|1209|1208|40384
1594237800000|2020-07-08 19:50:00|1212|1211|1211|1210|1212|1211|1208|1207|71264
1594238100000|2020-07-08 19:55:00|1210|1209|1216|1213|1216|1213|1210|1209|66579
1594301400000|2020-07-09 13:30:00|1214|1209|1203|1201|1215|1213|1193|1192|133124
1594301700000|2020-07-09 13:35:00|1202|1200|1202|1200|1204|1202|1192|1191|85090
1594302000000|2020-07-09 13:40:00|1203|1201|1196|1195|1206|1205|1196|1195|66913
1594302300000|2020-07-09 13:45:00|1197|1196|1201|1200|1201|1200|1196|1195|48162
1594302600000|2020-07-09 13:50:00|1200|1199|1198|1197|1202|1201|1195|1194|25003
1594302900000|2020-07-09 13:55:00|1199|1198|1192|1191|1199|1198|1189|1188|106740
1594303200000|2020-07-09 14:00:00|1193|1192|1174|1173|1194|1193|1173|1172|196773
1594303500000|2020-07-09 14:05:00|1173|1172|1173|1171|1180|1179|1166|1165|160882
1594303800000|2020-07-09 14:10:00|1172|1172|1166|1165|1175|1173|1165|1164|120401
1594304100000|2020-07-09 14:15:00|1165|1164|1160|1159|1168|1167|1157|1156|81723
1594304400000|2020-07-09 14:20:00|1159|1158|1169|1168|1170|1169|1158|1157|66010
1594304700000|2020-07-09 14:25:00|1168|1167|1167|1166|1172|1171|1165|1164|45844
1594305000000|2020-07-09 14:30:00|1166|1165|1166|1165|1169|1168|1163|1162|41723
1594305300000|2020-07-09 14:35:00|1165|1164|1159|1158|1167|1166|1159|1158|74279
1594305600000|2020-07-09 14:40:00|1158|1157|1147|1146|1158|1157|1142|1141|215003
1594305900000|2020-07-09 14:45:00|1146|1145|1145|1144|1148|1147|1142|1141|87706
1594306200000|2020-07-09 14:50:00|1144|1143|1155|1154|1159|1157|1144|1143|134967
1594306500000|2020-07-09 14:55:00|1156|1155|1155|1153|1158|1156|1145|1144|92590
1594306800000|2020-07-09 15:00:00|1154|1152|1153|1152|1158|1157|1149|1148|58672
1594307100000|2020-07-09 15:05:00|1152|1150|1162|1161|1163|1161|1148|1147|77905
1594307400000|2020-07-09 15:10:00|1161|1160|1161|1160|1165|1163|1160|1158|54189
1594307700000|2020-07-09 15:15:00|1160|1159|1153|1152|1163|1162|1152|1151|50831
1594308000000|2020-07-09 15:20:00|1154|1153|1157|1156|1158|1157|1153|1152|45661
1594308300000|2020-07-09 15:25:00|1158|1157|1160|1159|1160|1159|1153|1152|40809
1594308600000|2020-07-09 15:30:00|1159|1158|1157|1156|1161|1160|1154|1153|26600
1594308900000|2020-07-09 15:35:00|1158|1157|1160|1159|1163|1162|1157|1156|13954
1594309200000|2020-07-09 15:40:00|1161|1160|1158|1157|1161|1160|1153|1152|14527
1594309500000|2020-07-09 15:45:00|1157|1156|1163|1161|1164|1163|1157|1156|36403
1594309800000|2020-07-09 15:50:00|1162|1162|1166|1165|1167|1166|1161|1160|33143
1594310100000|2020-07-09 15:55:00|1165|1164|1163|1162|1167|1166|1163|1162|34056
1594310400000|2020-07-09 16:00:00|1164|1163|1170|1169|1171|1170|1164|1163|32373
1594310700000|2020-07-09 16:05:00|1169|1168|1168|1167|1172|1171|1167|1166|39500
1594311000000|2020-07-09 16:10:00|1169|1168|1169|1168|1172|1171|1167|1166|15740
1594311300000|2020-07-09 16:15:00|1170|1169|1166|1165|1171|1170|1166|1165|20982
1594311600000|2020-07-09 16:20:00|1165|1164|1164|1163|1166|1165|1162|1161|17953
1594311900000|2020-07-09 16:25:00|1165|1164|1162|1161|1165|1164|1159|1158|14484
1594312200000|2020-07-09 16:30:00|1163|1162|1165|1164|1166|1165|1161|1160|21080
1594312500000|2020-07-09 16:35:00|1164|1163|1164|1163|1167|1166|1163|1162|13977
1594312800000|2020-07-09 16:40:00|1165|1164|1164|1163|1166|1165|1162|1161|9104
1594313100000|2020-07-09 16:45:00|1165|1164|1167|1166|1170|1169|1164|1163|33260
1594313400000|2020-07-09 16:50:00|1166|1165|1167|1166|1168|1167|1164|1164|16145
1594313700000|2020-07-09 16:55:00|1166|1165|1169|1168|1169|1168|1165|1164|16160
1594314000000|2020-07-09 17:00:00|1168|1167|1170|1169|1172|1171|1168|1167|20562
1594314300000|2020-07-09 17:05:00|1169|1168|1170|1169|1170|1169|1168|1167|16426
1594314600000|2020-07-09 17:10:00|1171|1170|1168|1167|1171|1170|1168|1167|8698
1594314900000|2020-07-09 17:15:00|1169|1168|1169|1167|1171|1170|1168|1167|15053
1594315200000|2020-07-09 17:20:00|1168|1168|1165|1164|1168|1168|1165|1164|17677
1594315500000|2020-07-09 17:25:00|1164|1163|1165|1164|1165|1164|1161|1160|44585
1594315800000|2020-07-09 17:30:00|1166|1165|1167|1166|1167|1166|1165|1164|8314
1594316100000|2020-07-09 17:35:00|1168|1167|1168|1167|1169|1168|1167|1166|14811
1594316400000|2020-07-09 17:40:00|1169|1168|1167|1166|1170|1169|1166|1165|13073
1594316700000|2020-07-09 17:45:00|1166|1165|1167|1166|1167|1166|1165|1164|14819
1594317000000|2020-07-09 17:50:00|1166|1165|1167|1166|1168|1167|1165|1164|9412
1594317300000|2020-07-09 17:55:00|1166|1165|1161|1160|1167|1166|1159|1158|34726
1594317600000|2020-07-09 18:00:00|1160|1159|1164|1163|1164|1163|1160|1159|13778
1594317900000|2020-07-09 18:05:00|1165|1164|1165|1164|1165|1164|1163|1162|14849
1594318200000|2020-07-09 18:10:00|1164|1163|1165|1164|1165|1164|1164|1163|14056
1594318500000|2020-07-09 18:15:00|1164|1163|1167|1166|1167|1166|1163|1162|15941
1594318800000|2020-07-09 18:20:00|1166|1165|1165|1164|1167|1166|1165|1164|16879
1594319100000|2020-07-09 18:25:00|1166|1165|1167|1166|1167|1166|1166|1165|12077
1594319400000|2020-07-09 18:30:00|1168|1167|1167|1166|1170|1169|1167|1166|19431
1594319700000|2020-07-09 18:35:00|1166|1165|1167|1166|1169|1168|1166|1165|8953
1594320000000|2020-07-09 18:40:00|1166|1165|1166|1165|1167|1166|1166|1165|4229
1594320300000|2020-07-09 18:45:00|1167|1166|1170|1169|1170|1169|1166|1165|17079
1594320600000|2020-07-09 18:50:00|1169|1168|1170|1169|1170|1169|1168|1167|4156
1594320900000|2020-07-09 18:55:00|1169|1168|1175|1174|1175|1175|1169|1168|44274
1594321200000|2020-07-09 19:00:00|1176|1175|1173|1172|1176|1175|1171|1170|28353
1594321500000|2020-07-09 19:05:00|1172|1171|1172|1171|1173|1172|1171|1170|13920
1594321800000|2020-07-09 19:10:00|1171|1170|1171|1170|1172|1171|1169|1168|32284
1594322100000|2020-07-09 19:15:00|1172|1171|1168|1167|1172|1171|1168|1167|19962
1594322400000|2020-07-09 19:20:00|1169|1168|1170|1169|1171|1170|1169|1168|28182
1594322700000|2020-07-09 19:25:00|1169|1168|1166|1165|1169|1168|1166|1165|20501
1594323000000|2020-07-09 19:30:00|1165|1164|1161|1160|1165|1164|1161|1160|44342
1594323300000|2020-07-09 19:35:00|1160|1159|1163|1162|1165|1164|1160|1159|48398
1594323600000|2020-07-09 19:40:00|1162|1161|1166|1165|1166|1165|1161|1160|54714
1594323900000|2020-07-09 19:45:00|1165|1164|1172|1170|1174|1173|1165|1164|109380
1594324200000|2020-07-09 19:50:00|1171|1169|1176|1175|1176|1175|1170|1168|51147
1594324500000|2020-07-09 19:55:00|1175|1174|1177|1176|1182|1181|1175|1174|103711
1594387800000|2020-07-10 13:30:00|1166|1158|1162|1158|1177|1175|1156|1155|34387
1594388100000|2020-07-10 13:35:00|1160|1159|1189|1187|1191|1190|1157|1155|81342
1594388400000|2020-07-10 13:40:00|1188|1186|1189|1187|1189|1188|1178|1175|39701
1594388700000|2020-07-10 13:45:00|1188|1186|1184|1181|1194|1193|1178|1175|59571
1594389000000|2020-07-10 13:50:00|1185|1182|1181|1180|1188|1187|1179|1178|38527
1594389300000|2020-07-10 13:55:00|1182|1181|1185|1183|1188|1186|1177|1175|42458
1594389600000|2020-07-10 14:00:00|1184|1182|1168|1167|1184|1183|1168|1166|43287
1594389900000|2020-07-10 14:05:00|1169|1168|1172|1171|1176|1174|1169|1167|9914
1594390200000|2020-07-10 14:10:00|1173|1172|1180|1178|1180|1179|1172|1171|23360
1594390500000|2020-07-10 14:15:00|1179|1179|1173|1172|1182|1181|1172|1170|35564
1594390800000|2020-07-10 14:20:00|1172|1171|1174|1172|1174|1173|1165|1164|48152
1594391100000|2020-07-10 14:25:00|1173|1171|1176|1175|1178|1177|1172|1170|9821
1594391400000|2020-07-10 14:30:00|1177|1174|1182|1181|1185|1184|1175|1173|48612
1594391700000|2020-07-10 14:35:00|1183|1182|1184|1183|1187|1186|1182|1181|39197
1594392000000|2020-07-10 14:40:00|1185|1184|1188|1187|1190|1189|1182|1181|33393
1594392300000|2020-07-10 14:45:00|1189|1188|1188|1187|1192|1191|1188|1186|47166
1594392600000|2020-07-10 14:50:00|1189|1188|1190|1189|1191|1190|1186|1185|25580
1594392900000|2020-07-10 14:55:00|1191|1190|1201|1200|1203|1202|1190|1188|99571
1594393200000|2020-07-10 15:00:00|1202|1201|1184|1183|1202|1201|1183|1182|81114
1594393500000|2020-07-10 15:05:00|1185|1182|1188|1186|1189|1187|1183|1182|18260
1594393800000|2020-07-10 15:10:00|1189|1187|1186|1184|1190|1188|1184|1183|10384
1594394100000|2020-07-10 15:15:00|1185|1185|1182|1181|1189|1187|1181|1180|18460
1594394400000|2020-07-10 15:20:00|1183|1182|1186|1184|1187|1186|1181|1180|8095
1594394700000|2020-07-10 15:25:00|1185|1185|1185|1183|1186|1185|1182|1181|5919
1594395000000|2020-07-10 15:30:00|1184|1182|1183|1181|1185|1183|1181|1180|6935
1594395300000|2020-07-10 15:35:00|1182|1182|1191|1190|1192|1190|1182|1181|31547
1594395600000|2020-07-10 15:40:00|1192|1191|1199|1198|1201|1199|1191|1190|115872
1594395900000|2020-07-10 15:45:00|1198|1197|1196|1195|1198|1197|1193|1192|33228
1594396200000|2020-07-10 15:50:00|1197|1196|1191|1190|1197|1196|1191|1190|10710
1594396500000|2020-07-10 15:55:00|1192|1191|1192|1191|1194|1193|1189|1188|20356
1594396800000|2020-07-10 16:00:00|1191|1190|1192|1191|1194|1193|1189|1188|3820
1594397100000|2020-07-10 16:05:00|1193|1192|1197|1195|1197|1196|1192|1191|25321
1594397400000|2020-07-10 16:10:00|1196|1196|1198|1197|1199|1198|1196|1195|16256
1594397700000|2020-07-10 16:15:00|1197|1196|1192|1191|1198|1197|1192|1190|11914
1594398000000|2020-07-10 16:20:00|1193|1192|1185|1184|1193|1192|1183|1181|19385
1594398300000|2020-07-10 16:25:00|1186|1185|1185|1184|1186|1185|1182|1181|10073
1594398600000|2020-07-10 16:30:00|1186|1185|1188|1186|1189|1188|1184|1183|11699
1594398900000|2020-07-10 16:35:00|1187|1187|1187|1185|1189|1188|1187|1185|4810
1594399200000|2020-07-10 16:40:00|1186|1186|1190|1189|1190|1189|1185|1184|8094
1594399500000|2020-07-10 16:45:00|1191|1190|1192|1190|1193|1192|1191|1190|6655
1594399800000|2020-07-10 16:50:00|1191|1189|1190|1189|1195|1194|1190|1189|20605
1594400100000|2020-07-10 16:55:00|1191|1190|1191|1189|1192|1190|1189|1188|7145
1594400400000|2020-07-10 17:00:00|1190|1188|1190|1189|1190|1189|1188|1187|5766
1594400700000|2020-07-10 17:05:00|1191|1190|1192|1190|1193|1192|1191|1190|11315
1594401000000|2020-07-10 17:10:00|1191|1191|1191|1190|1192|1191|1189|1188|11511
1594401300000|2020-07-10 17:15:00|1190|1189|1190|1188|1191|1190|1189|1187|3768
1594401600000|2020-07-10 17:20:00|1189|1189|1191|1189|1192|1191|1189|1188|7076
1594401900000|2020-07-10 17:25:00|1190|1188|1193|1192|1193|1192|1189|1188|7417
1594402200000|2020-07-10 17:30:00|1192|1191|1191|1190|1194|1193|1190|1188|5580
1594402500000|2020-07-10 17:35:00|1190|1189|1190|1188|1192|1190|1188|1187|15975
1594402800000|2020-07-10 17:40:00|1191|1189|1190|1188|1192|1190|1190|1188|3508
1594403100000|2020-07-10 17:45:00|1189|1189|1190|1189|1190|1189|1189|1188|5768
1594403400000|2020-07-10 17:50:00|1191|1188|1194|1193|1194|1193|1191|1188|35830
1594403700000|2020-07-10 17:55:00|1193|1192|1193|1191|1194|1192|1192|1191|6839
1594404000000|2020-07-10 18:00:00|1192|1192|1194|1193|1194|1193|1192|1191|20481
1594404300000|2020-07-10 18:05:00|1195|1194|1193|1192|1198|1197|1193|1192|22444
1594404600000|2020-07-10 18:10:00|1194|1193|1192|1191|1194|1193|1191|1190|9480
1594404900000|2020-07-10 18:15:00|1191|1190|1189|1187|1193|1192|1188|1187|18901
1594405200000|2020-07-10 18:20:00|1188|1188|1187|1186|1191|1189|1186|1185|20188
1594405500000|2020-07-10 18:25:00|1188|1187|1187|1186|1191|1189|1187|1186|8111
1594405800000|2020-07-10 18:30:00|1186|1185|1189|1187|1190|1189|1186|1185|4169
1594406100000|2020-07-10 18:35:00|1190|1188|1189|1187|1191|1190|1187|1186|6297
1594406400000|2020-07-10 18:40:00|1188|1188|1190|1188|1190|1188|1187|1186|2710
1594406700000|2020-07-10 18:45:00|1189|1187|1190|1188|1191|1190|1188|1187|9116
1594407000000|2020-07-10 18:50:00|1189|1189|1188|1187|1192|1190|1187|1186|8164
1594407300000|2020-07-10 18:55:00|1187|1186|1187|1186|1187|1186|1184|1183|18569
1594407600000|2020-07-10 19:00:00|1186|1185|1187|1186|1187|1186|1181|1180|26471
1594407900000|2020-07-10 19:05:00|1186|1185|1186|1185|1188|1187|1185|1184|19947
1594408200000|2020-07-10 19:10:00|1187|1186|1189|1188|1189|1188|1186|1185|5735
1594408500000|2020-07-10 19:15:00|1188|1187|1193|1191|1193|1192|1188|1187|14293
1594408800000|2020-07-10 19:20:00|1192|1192|1195|1194|1195|1194|1192|1191|37966
1594409100000|2020-07-10 19:25:00|1194|1193|1191|1190|1195|1194|1191|1190|23408
1594409400000|2020-07-10 19:30:00|1192|1191|1194|1193|1196|1195|1192|1191|29597
1594409700000|2020-07-10 19:35:00|1195|1194|1192|1191|1195|1194|1191|1190|20938
1594410000000|2020-07-10 19:40:00|1193|1192|1193|1192|1194|1193|1191|1190|12930
1594410300000|2020-07-10 19:45:00|1194|1193|1195|1194|1195|1194|1193|1192|21551
1594410600000|2020-07-10 19:50:00|1196|1195|1198|1197|1198|1197|1195|1195|27444
1594410900000|2020-07-10 19:55:00|1197|1196|1201|1200|1202|1201|1197|1196|63631
1594647000000|2020-07-13 13:30:00|1212|1211|1203|1199|1216|1215|1193|1192|195158
1594647300000|2020-07-13 13:35:00|1204|1200|1208|1205|1211|1209|1200|1198|73290
1594647600000|2020-07-13 13:40:00|1209|1206|1208|1206|1211|1210|1203|1201|56321
1594647900000|2020-07-13 13:45:00|1207|1205|1199|1197|1209|1208|1192|1191|74957
1594648200000|2020-07-13 13:50:00|1200|1198|1208|1207|1209|1208|1197|1196|60035
1594648500000|2020-07-13 13:55:00|1207|1206|1207|1206|1212|1211|1207|1205|72852
1594648800000|2020-07-13 14:00:00|1208|1207|1214|1213|1216|1215|1205|1204|66718
1594649100000|2020-07-13 14:05:00|1216|1214|1241|1240|1244|1243|1213|1212|211408
1594649400000|2020-07-13 14:10:00|1240|1239|1249|1247|1254|1253|1240|1237|221488
1594649700000|2020-07-13 14:15:00|1248|1246|1262|1259|1264|1263|1248|1246|159043
1594650000000|2020-07-13 14:20:00|1263|1260|1244|1243|1268|1267|1243|1241|190193
1594650300000|2020-07-13 14:25:00|1243|1242|1257|1255|1260|1259|1242|1241|166291
1594650600000|2020-07-13 14:30:00|1258|1256|1250|1249|1262|1260|1245|1243|68945
1594650900000|2020-07-13 14:35:00|1251|1248|1248|1247|1256|1255|1248|1247|75685
1594651200000|2020-07-13 14:40:00|1249|1248|1246|1245|1255|1254|1243|1242|72772
1594651500000|2020-07-13 14:45:00|1245|1244|1235|1233|1249|1248|1230|1229|194494
1594651800000|2020-07-13 14:50:00|1234|1234|1241|1240|1244|1243|1230|1228|31336
1594652100000|2020-07-13 14:55:00|1242|1241|1248|1247|1251|1250|1241|1239|45437
1594652400000|2020-07-13 15:00:00|1247|1246|1243|1242|1247|1246|1236|1235|28051
1594652700000|2020-07-13 15:05:00|1242|1241|1241|1240|1248|1247|1240|1239|29581
1594653000000|2020-07-13 15:10:00|1242|1241|1228|1227|1243|1242|1223|1222|115796
1594653300000|2020-07-13 15:15:00|1227|1226|1228|1227|1230|1229|1224|1223|41261
1594653600000|2020-07-13 15:20:00|1227|1226|1230|1229|1230|1229|1222|1221|31860
1594653900000|2020-07-13 15:25:00|1229|1228|1229|1227|1233|1232|1229|1226|41336
1594654200000|2020-07-13 15:30:00|1228|1228|1223|1221|1230|1228|1220|1219|39502
1594654500000|2020-07-13 15:35:00|1222|1220|1225|1224|1228|1226|1220|1218|22094
1594654800000|2020-07-13 15:40:00|1226|1225|1221|1220|1229|1228|1218|1217|26683
1594655100000|2020-07-13 15:45:00|1222|1221|1225|1223|1225|1224|1215|1214|26060
1594655400000|2020-07-13 15:50:00|1224|1224|1222|1221|1228|1227|1221|1220|20650
1594655700000|2020-07-13 15:55:00|1223|1222|1223|1222|1225|1223|1219|1218|13489
1594656000000|2020-07-13 16:00:00|1224|1223|1233|1232|1234|1233|1223|1222|48234
1594656300000|2020-07-13 16:05:00|1232|1231|1230|1229|1232|1231|1228|1227|13778
1594656600000|2020-07-13 16:10:00|1231|1228|1229|1228|1231|1230|1228|1227|24075
1594656900000|2020-07-13 16:15:00|1230|1229|1228|1227|1230|1229|1226|1225|16556
1594657200000|2020-07-13 16:20:00|1227|1226|1225|1223|1228|1226|1222|1221|31388
1594657500000|2020-07-13 16:25:00|1224|1222|1223|1222|1225|1223|1221|1220|10377
1594657800000|2020-07-13 16:30:00|1224|1223|1225|1224|1227|1226|1223|1222|10984
1594658100000|2020-07-13 16:35:00|1224|1223|1228|1227|1228|1227|1222|1221|14136
1594658400000|2020-07-13 16:40:00|1227|1226|1231|1230|1232|1231|1227|1226|18964
1594658700000|2020-07-13 16:45:00|1232|1231|1232|1231|1233|1232|1229|1228|11953
1594659000000|2020-07-13 16:50:00|1231|1230|1234|1233|1235|1234|1231|1230|16190
1594659300000|2020-07-13 16:55:00|1233|1232|1232|1231|1238|1237|1231|1230|19705
1594659600000|2020-07-13 17:00:00|1233|1232|1234|1232|1235|1234|1232|1231|12659
1594659900000|2020-07-13 17:05:00|1233|1233|1241|1240|1241|1240|1233|1232|19742
1594660200000|2020-07-13 17:10:00|1242|1241|1250|1249|1250|1249|1242|1240|46024
1594660500000|2020-07-13 17:15:00|1251|1250|1250|1249|1253|1252|1250|1248|68220
1594660800000|2020-07-13 17:20:00|1251|1250|1246|1245|1257|1256|1245|1243|57480
1594661100000|2020-07-13 17:25:00|1247|1246|1244|1242|1247|1246|1242|1241|28533
1594661400000|2020-07-13 17:30:00|1245|1243|1247|1246|1248|1247|1243|1242|28133
1594661700000|2020-07-13 17:35:00|1248|1247|1246|1245|1250|1249|1245|1244|23695
1594662000000|2020-07-13 17:40:00|1247|1246|1255|1253|1255|1254|1247|1246|21933
1594662300000|2020-07-13 17:45:00|1256|1254|1252|1249|1256|1255|1251|1249|46744
1594662600000|2020-07-13 17:50:00|1251|1250|1251|1250|1253|1251|1249|1247|53377
1594662900000|2020-07-13 17:55:00|1252|1251|1247|1246|1252|1251|1244|1243|47650
1594663200000|2020-07-13 18:00:00|1248|1245|1244|1242|1248|1246|1241|1240|47437
1594663500000|2020-07-13 18:05:00|1245|1243|1238|1237|1246|1245|1236|1235|44264
1594663800000|2020-07-13 18:10:00|1239|1238|1230|1229|1241|1240|1228|1227|34449
1594664100000|2020-07-13 18:15:00|1231|1228|1237|1235|1238|1236|1231|1228|16704
1594664400000|2020-07-13 18:20:00|1236|1236|1236|1233|1241|1240|1234|1233|15118
1594664700000|2020-07-13 18:25:00|1237|1234|1231|1229|1237|1235|1230|1229|17077
1594665000000|2020-07-13 18:30:00|1230|1230|1228|1226|1231|1230|1223|1222|26662
1594665300000|2020-07-13 18:35:00|1227|1227|1230|1227|1230|1228|1226|1224|13276
1594665600000|2020-07-13 18:40:00|1231|1228|1234|1232|1235|1234|1231|1228|19857
1594665900000|2020-07-13 18:45:00|1233|1231|1239|1237|1239|1238|1231|1230|13133
1594666200000|2020-07-13 18:50:00|1238|1236|1237|1236|1239|1238|1235|1233|7379
1594666500000|2020-07-13 18:55:00|1239|1237|1238|1236|1239|1237|1236|1234|7201
1594666800000|2020-07-13 19:00:00|1237|1234|1231|1229|1238|1235|1230|1229|20801
1594667100000|2020-07-13 19:05:00|1232|1230|1224|1222|1232|1230|1223|1222|35614
1594667400000|2020-07-13 19:10:00|1223|1223|1225|1224|1230|1227|1223|1223|16840
1594667700000|2020-07-13 19:15:00|1224|1223|1221|1220|1225|1224|1221|1220|29350
1594668000000|2020-07-13 19:20:00|1222|1221|1224|1222|1226|1225|1222|1220|14784
1594668300000|2020-07-13 19:25:00|1223|1221|1219|1218|1224|1223|1219|1218|24645
1594668600000|2020-07-13 19:30:00|1220|1219|1200|1199|1220|1219|1199|1198|128967
1594668900000|2020-07-13 19:35:00|1201|1200|1200|1198|1207|1205|1195|1194|62724
1594669200000|2020-07-13 19:40:00|1199|1197|1207|1204|1210|1207|1197|1196|25852
1594669500000|2020-07-13 19:45:00|1205|1203|1205|1204|1208|1205|1199|1198|54658
1594669800000|2020-07-13 19:50:00|1204|1203|1205|1202|1209|1205|1201|1200|50473
1594670100000|2020-07-13 19:55:00|1206|1203|1208|1206|1210|1208|1205|1203|60858
1594733400000|2020-07-14 13:30:00|1204|1200|1187|1184|1205|1201|1184|1181|108166
1594733700000|2020-07-14 13:35:00|1186|1185|1194|1192|1195|1192|1178|1177|79675
1594734000000|2020-07-14 13:40:00|1193|1191|1198|1197|1205|1203|1188|1186|25384
1594734300000|2020-07-14 13:45:00|1199|1196|1195|1194|1203|1200|1194|1192|46155
1594734600000|2020-07-14 13:50:00|1196|1193|1182|1180|1197|1195|1180|1179|64767
1594734900000|2020-07-14 13:55:00|1181|1179|1182|1181|1184|1182|1174|1173|77565
1594735200000|2020-07-14 14:00:00|1181|1180|1164|1162|1182|1180|1163|1162|185856
1594735500000|2020-07-14 14:05:00|1165|1163|1154|1152|1165|1164|1152|1151|121368
1594735800000|2020-07-14 14:10:00|1153|1153|1155|1153|1160|1158|1152|1151|42923
1594736100000|2020-07-14 14:15:00|1154|1154|1150|1149|1163|1162|1149|1148|107220
1594736400000|2020-07-14 14:20:00|1149|1148|1148|1147|1154|1153|1146|1145|83821
1594736700000|2020-07-14 14:25:00|1147|1146|1150|1149|1151|1150|1144|1143|62681
1594737000000|2020-07-14 14:30:00|1151|1150|1159|1158|1159|1158|1146|1145|60551
1594737300000|2020-07-14 14:35:00|1158|1157|1154|1152|1160|1158|1151|1150|48945
1594737600000|2020-07-14 14:40:00|1153|1153|1161|1159|1161|1160|1153|1152|89397
1594737900000|2020-07-14 14:45:00|1162|1160|1155|1154|1163|1161|1152|1151|61868
1594738200000|2020-07-14 14:50:00|1154|1153|1160|1159|1160|1159|1153|1152|42245
1594738500000|2020-07-14 14:55:00|1159|1158|1153|1151|1159|1158|1151|1150|37602
1594738800000|2020-07-14 15:00:00|1154|1152|1156|1155|1162|1160|1153|1152|55762
1594739100000|2020-07-14 15:05:00|1155|1154|1161|1159|1164|1163|1154|1153|90843
1594739400000|2020-07-14 15:10:00|1162|1160|1163|1161|1168|1167|1161|1160|38751
1594739700000|2020-07-14 15:15:00|1162|1162|1166|1165|1167|1166|1161|1160|20607
1594740000000|2020-07-14 15:20:00|1165|1164|1161|1160|1167|1166|1161|1160|26701
1594740300000|2020-07-14 15:25:00|1162|1161|1165|1164|1168|1167|1160|1159|8407
1594740600000|2020-07-14 15:30:00|1166|1165|1170|1169|1173|1172|1164|1163|59270
1594740900000|2020-07-14 15:35:00|1169|1168|1165|1164|1172|1170|1164|1163|25059
1594741200000|2020-07-14 15:40:00|1164|1163|1175|1173|1176|1175|1162|1161|19776
1594741500000|2020-07-14 15:45:00|1176|1174|1177|1176|1179|1178|1174|1172|36840
1594741800000|2020-07-14 15:50:00|1178|1177|1176|1175|1179|1178|1175|1174|20469
1594742100000|2020-07-14 15:55:00|1175|1174|1173|1172|1177|1176|1172|1171|14899
1594742400000|2020-07-14 16:00:00|1174|1173|1175|1174|1176|1175|1171|1170|21073
1594742700000|2020-07-14 16:05:00|1176|1173|1169|1168|1176|1174|1167|1165|25973
1594743000000|2020-07-14 16:10:00|1168|1167|1167|1166|1170|1169|1166|1165|19287
1594743300000|2020-07-14 16:15:00|1168|1167|1168|1166|1171|1169|1166|1165|37610
1594743600000|2020-07-14 16:20:00|1167|1165|1163|1161|1169|1167|1163|1161|10530
1594743900000|2020-07-14 16:25:00|1165|1162|1159|1158|1166|1164|1158|1157|62716
1594744200000|2020-07-14 16:30:00|1160|1159|1156|1155|1163|1161|1156|1155|21380
1594744500000|2020-07-14 16:35:00|1157|1156|1159|1158|1161|1160|1157|1155|14608
1594744800000|2020-07-14 16:40:00|1160|1159|1160|1159|1163|1161|1158|1157|11065
1594745100000|2020-07-14 16:45:00|1162|1160|1163|1161|1166|1164|1161|1159|5841
1594745400000|2020-07-14 16:50:00|1162|1162|1165|1164|1167|1166|1162|1160|15384
1594745700000|2020-07-14 16:55:00|1166|1165|1165|1163|1166|1165|1164|1163|9970
1594746000000|2020-07-14 17:00:00|1166|1164|1165|1164|1167|1165|1164|1163|5272
1594746300000|2020-07-14 17:05:00|1167|1165|1163|1161|1167|1166|1163|1161|18936
1594746600000|2020-07-14 17:10:00|1162|1162|1164|1163|1165|1164|1162|1161|10791
1594746900000|2020-07-14 17:15:00|1165|1164|1165|1164|1165|1164|1163|1162|9796
1594747200000|2020-07-14 17:20:00|1164|1163|1168|1167|1168|1167|1164|1163|12176
1594747500000|2020-07-14 17:25:00|1167|1166|1167|1166|1168|1167|1167|1166|10660
1594747800000|2020-07-14 17:30:00|1166|1165|1164|1163|1167|1165|1163|1162|22753
1594748100000|2020-07-14 17:35:00|1165|1164|1164|1163|1166|1165|1162|1161|41351
1594748400000|2020-07-14 17:40:00|1165|1164|1164|1163|1166|1164|1163|1162|6258
1594748700000|2020-07-14 17:45:00|1163|1162|1171|1170|1172|1171|1163|1162|46319
1594749000000|2020-07-14 17:50:00|1170|1169|1172|1171|1173|1172|1170|1168|12698
1594749300000|2020-07-14 17:55:00|1171|1170|1172|1171|1173|1172|1169|1168|26088
1594749600000|2020-07-14 18:00:00|1171|1170|1171|1169|1175|1173|1170|1168|6358
1594749900000|2020-07-14 18:05:00|1170|1170|1167|1165|1171|1170|1166|1165|14462
1594750200000|2020-07-14 18:10:00|1166|1166|1168|1166|1168|1167|1166|1165|20851
1594750500000|2020-07-14 18:15:00|1167|1167|1167|1166|1170|1168|1167|1165|13795
1594750800000|2020-07-14 18:20:00|1166|1165|1165|1163|1168|1167|1163|1162|26445
1594751100000|2020-07-14 18:25:00|1164|1162|1162|1161|1165|1164|1162|1161|20121
1594751400000|2020-07-14 18:30:00|1163|1162|1166|1164|1166|1165|1162|1161|7123
1594751700000|2020-07-14 18:35:00|1167|1165|1168|1167|1169|1168|1166|1164|10528
1594752000000|2020-07-14 18:40:00|1167|1166|1170|1169|1170|1169|1167|1165|8619
1594752300000|2020-07-14 18:45:00|1169|1168|1164|1163|1171|1170|1164|1163|14859
1594752600000|2020-07-14 18:50:00|1165|1164|1168|1166|1169|1168|1165|1163|2219
1594752900000|2020-07-14 18:55:00|1167|1165|1167|1166|1168|1168|1166|1165|19552
1594753200000|2020-07-14 19:00:00|1168|1167|1163|1162|1169|1168|1163|1161|18085
1594753500000|2020-07-14 19:05:00|1164|1161|1163|1161|1164|1163|1161|1160|35646
1594753800000|2020-07-14 19:10:00|1162|1162|1161|1159|1163|1162|1158|1157|33202
1594754100000|2020-07-14 19:15:00|1160|1160|1162|1161|1163|1162|1159|1158|10738
1594754400000|2020-07-14 19:20:00|1163|1162|1164|1163|1167|1165|1162|1160|23089
1594754700000|2020-07-14 19:25:00|1165|1162|1163|1162|1165|1164|1161|1160|21940
1594755000000|2020-07-14 19:30:00|1162|1161|1165|1164|1165|1164|1161|1160|23331
1594755300000|2020-07-14 19:35:00|1166|1165|1168|1166|1169|1168|1165|1164|33671
1594755600000|2020-07-14 19:40:00|1167|1167|1167|1166|1168|1167|1166|1165|19883
1594755900000|2020-07-14 19:45:00|1168|1167|1181|1179|1195|1195|1167|1167|480037
1594756200000|2020-07-14 19:50:00|1180|1180|1176|1175|1184|1182|1174|1173|163706
1594756500000|2020-07-14 19:55:00|1175|1174|1177|1175|1180|1178|1173|1172|133259
1594819800000|2020-07-15 13:30:00|1195|1186|1208|1205|1209|1207|1187|1185|105645
1594820100000|2020-07-15 13:35:00|1210|1206|1195|1191|1220|1219|1191|1190|229825
1594820400000|2020-07-15 13:40:00|1196|1192|1211|1209|1214|1212|1193|1190|114640
1594820700000|2020-07-15 13:45:00|1212|1210|1205|1203|1216|1214|1203|1202|91504
1594821000000|2020-07-15 13:50:00|1204|1202|1201|1199|1210|1208|1199|1197|73395
1594821300000|2020-07-15 13:55:00|1200|1198|1198|1197|1205|1204|1192|1191|29544
1594821600000|2020-07-15 14:00:00|1197|1196|1201|1200|1207|1206|1196|1194|56375
1594821900000|2020-07-15 14:05:00|1202|1201|1210|1209|1210|1209|1201|1200|42642
1594822200000|2020-07-15 14:10:00|1211|1210|1226|1225|1229|1228|1207|1204|175954
1594822500000|2020-07-15 14:15:00|1227|1224|1234|1233|1235|1234|1218|1217|194109
1594822800000|2020-07-15 14:20:00|1235|1234|1244|1241|1245|1244|1228|1226|264703
1594823100000|2020-07-15 14:25:00|1245|1242|1247|1245|1247|1246|1237|1235|185559
1594823400000|2020-07-15 14:30:00|1248|1246|1248|1246|1257|1256|1246|1245|234857
1594823700000|2020-07-15 14:35:00|1249|1247|1249|1246|1262|1261|1244|1243|172021
1594824000000|2020-07-15 14:40:00|1248|1247|1243|1241|1252|1251|1238|1236|127729
1594824300000|2020-07-15 14:45:00|1242|1240|1248|1246|1250|1249|1234|1233|148820
1594824600000|2020-07-15 14:50:00|1249|1247|1232|1231|1250|1249|1229|1228|87185
1594824900000|2020-07-15 14:55:00|1233|1230|1231|1230|1235|1234|1230|1228|56161
1594825200000|2020-07-15 15:00:00|1232|1231|1223|1221|1235|1234|1221|1220|53092
1594825500000|2020-07-15 15:05:00|1222|1220|1228|1227|1228|1227|1219|1218|40639
1594825800000|2020-07-15 15:10:00|1229|1228|1230|1228|1230|1229|1224|1222|31277
1594826100000|2020-07-15 15:15:00|1229|1227|1226|1225|1230|1229|1223|1221|23129
1594826400000|2020-07-15 15:20:00|1227|1226|1215|1212|1230|1227|1210|1209|68812
1594826700000|2020-07-15 15:25:00|1214|1213|1227|1226|1227|1226|1213|1212|57645
1594827000000|2020-07-15 15:30:00|1226|1225|1222|1221|1228|1226|1222|1221|23411
1594827300000|2020-07-15 15:35:00|1223|1222|1219|1218|1224|1222|1218|1217|67391
1594827600000|2020-07-15 15:40:00|1218|1217|1225|1223|1227|1226|1218|1216|29977
1594827900000|2020-07-15 15:45:00|1224|1224|1218|1214|1226|1224|1213|1212|44877
1594828200000|2020-07-15 15:50:00|1219|1215|1220|1218|1222|1220|1217|1214|16142
1594828500000|2020-07-15 15:55:00|1219|1217|1219|1217|1223|1222|1219|1216|22084
1594828800000|2020-07-15 16:00:00|1220|1218|1212|1210|1222|1220|1210|1209|40835
1594829100000|2020-07-15 16:05:00|1213|1211|1216|1215|1217|1215|1211|1210|28894
1594829400000|2020-07-15 16:10:00|1215|1214|1212|1210|1216|1214|1208|1207|27777
1594829700000|2020-07-15 16:15:00|1213|1211|1216|1215|1218|1217|1212|1210|51065
1594830000000|2020-07-15 16:20:00|1217|1214|1221|1219|1221|1219|1217|1213|5678
1594830300000|2020-07-15 16:25:00|1222|1220|1223|1221|1228|1227|1221|1219|32997
1594830600000|2020-07-15 16:30:00|1225|1222|1226|1224|1226|1225|1222|1220|8538
1594830900000|2020-07-15 16:35:00|1225|1223|1229|1228|1230|1229|1225|1223|18130
1594831200000|2020-07-15 16:40:00|1230|1229|1235|1232|1235|1234|1230|1228|28342
1594831500000|2020-07-15 16:45:00|1234|1231|1232|1231|1235|1233|1229|1228|14225
1594831800000|2020-07-15 16:50:00|1233|1232|1232|1231|1235|1234|1232|1230|8827
1594832100000|2020-07-15 16:55:00|1231|1230|1223|1222|1232|1230|1223|1222|38389
1594832400000|2020-07-15 17:00:00|1224|1221|1221|1220|1225|1225|1219|1217|39337
1594832700000|2020-07-15 17:05:00|1222|1221|1221|1220|1223|1221|1220|1217|22521
1594833000000|2020-07-15 17:10:00|1220|1219|1219|1218|1223|1221|1217|1216|20561
1594833300000|2020-07-15 17:15:00|1220|1219|1220|1218|1223|1221|1217|1216|7971
1594833600000|2020-07-15 17:20:00|1221|1219|1221|1220|1223|1221|1219|1218|7597
1594833900000|2020-07-15 17:25:00|1220|1219|1218|1217|1222|1221|1217|1216|15291
1594834200000|2020-07-15 17:30:00|1219|1216|1221|1220|1222|1221|1219|1216|7155
1594834500000|2020-07-15 17:35:00|1220|1219|1223|1221|1224|1223|1220|1219|13971
1594834800000|2020-07-15 17:40:00|1222|1220|1220|1219|1223|1222|1218|1217|10741
1594835100000|2020-07-15 17:45:00|1219|1218|1224|1223|1225|1224|1219|1218|10929
1594835400000|2020-07-15 17:50:00|1225|1224|1222|1220|1227|1226|1221|1219|32556
1594835700000|2020-07-15 17:55:00|1221|1219|1223|1222|1224|1222|1219|1218|6205
1594836000000|2020-07-15 18:00:00|1224|1223|1228|1227|1232|1231|1223|1222|43212
1594836300000|2020-07-15 18:05:00|1227|1226|1227|1226|1229|1228|1225|1225|15981
1594836600000|2020-07-15 18:10:00|1228|1225|1228|1226|1228|1227|1226|1225|49873
1594836900000|2020-07-15 18:15:00|1227|1227|1233|1232|1234|1233|1227|1227|28298
1594837200000|2020-07-15 18:20:00|1232|1231|1237|1236|1237|1236|1231|1230|32263
1594837500000|2020-07-15 18:25:00|1236|1235|1237|1236|1238|1237|1234|1233|19483
1594837800000|2020-07-15 18:30:00|1238|1237|1242|1240|1243|1242|1237|1236|27270
1594838100000|2020-07-15 18:35:00|1241|1241|1244|1242|1244|1243|1241|1239|22044
1594838400000|2020-07-15 18:40:00|1245|1243|1241|1239|1246|1245|1240|1239|35546
1594838700000|2020-07-15 18:45:00|1240|1240|1256|1255|1256|1255|1239|1238|457067
1594839000000|2020-07-15 18:50:00|1257|1256|1255|1253|1267|1266|1254|1253|227149
1594839300000|2020-07-15 18:55:00|1256|1254|1256|1254|1261|1260|1253|1251|78670
1594839600000|2020-07-15 19:00:00|1255|1253|1259|1258|1262|1261|1253|1252|49270
1594839900000|2020-07-15 19:05:00|1258|1257|1261|1259|1261|1260|1255|1252|43386
1594840200000|2020-07-15 19:10:00|1260|1258|1258|1257|1260|1259|1256|1255|25211
1594840500000|2020-07-15 19:15:00|1257|1256|1258|1257|1260|1259|1255|1254|40646
1594840800000|2020-07-15 19:20:00|1257|1256|1277|1275|1278|1277|1256|1255|192468
1594841100000|2020-07-15 19:25:00|1276|1276|1283|1281|1289|1287|1276|1274|245935
1594841400000|2020-07-15 19:30:00|1282|1282|1279|1277|1284|1283|1273|1272|101627
1594841700000|2020-07-15 19:35:00|1278|1278|1285|1284|1286|1285|1278|1277|78401
1594842000000|2020-07-15 19:40:00|1284|1283|1283|1282|1285|1284|1281|1280|102630
1594842300000|2020-07-15 19:45:00|1284|1283|1289|1287|1290|1289|1284|1282|114946
1594842600000|2020-07-15 19:50:00|1288|1288|1284|1283|1288|1288|1282|1281|119888
1594842900000|2020-07-15 19:55:00|1283|1282|1287|1285|1288|1287|1283|1281|138120
1594906200000|2020-07-16 13:30:00|1265|1262|1246|1242|1274|1271|1242|1241|205708
1594906500000|2020-07-16 13:35:00|1245|1243|1255|1253|1260|1258|1239|1237|93945
1594906800000|2020-07-16 13:40:00|1254|1252|1245|1244|1255|1254|1226|1225|165732
1594907100000|2020-07-16 13:45:00|1246|1243|1252|1250|1252|1251|1241|1240|43064
1594907400000|2020-07-16 13:50:00|1251|1249|1246|1244|1254|1252|1245|1243|33123
1594907700000|2020-07-16 13:55:00|1245|1243|1232|1230|1249|1247|1230|1229|44857
1594908000000|2020-07-16 14:00:00|1233|1231|1225|1224|1240|1239|1223|1221|83183
1594908300000|2020-07-16 14:05:00|1226|1225|1232|1231|1233|1231|1225|1224|29839
1594908600000|2020-07-16 14:10:00|1233|1232|1245|1244|1246|1245|1233|1231|69164
1594908900000|2020-07-16 14:15:00|1244|1243|1240|1238|1245|1244|1239|1238|27734
1594909200000|2020-07-16 14:20:00|1239|1237|1237|1235|1245|1244|1236|1235|29503
1594909500000|2020-07-16 14:25:00|1236|1236|1238|1236|1240|1239|1232|1230|20527
1594909800000|2020-07-16 14:30:00|1239|1237|1242|1240|1243|1242|1238|1236|28920
1594910100000|2020-07-16 14:35:00|1243|1241|1241|1239|1246|1244|1239|1237|9164
1594910400000|2020-07-16 14:40:00|1240|1240|1246|1245|1247|1246|1240|1239|27423
1594910700000|2020-07-16 14:45:00|1247|1246|1248|1247|1252|1250|1245|1244|32953
1594911000000|2020-07-16 14:50:00|1249|1246|1250|1249|1250|1249|1245|1243|15759
1594911300000|2020-07-16 14:55:00|1251|1250|1241|1240|1252|1251|1239|1238|34083
1594911600000|2020-07-16 15:00:00|1240|1239|1234|1232|1243|1241|1233|1232|33547
1594911900000|2020-07-16 15:05:00|1235|1233|1230|1229|1236|1235|1227|1226|45816
1594912200000|2020-07-16 15:10:00|1229|1228|1234|1232|1235|1234|1228|1227|19172
1594912500000|2020-07-16 15:15:00|1235|1233|1238|1237|1239|1237|1231|1230|21906
1594912800000|2020-07-16 15:20:00|1239|1236|1233|1232|1242|1240|1232|1231|47053
1594913100000|2020-07-16 15:25:00|1234|1233|1231|1229|1235|1234|1230|1229|38416
1594913400000|2020-07-16 15:30:00|1230|1230|1215|1214|1230|1230|1207|1206|225418
1594913700000|2020-07-16 15:35:00|1216|1213|1221|1220|1222|1220|1215|1213|40175
1594914000000|2020-07-16 15:40:00|1222|1221|1219|1218|1222|1221|1219|1218|33815
1594914300000|2020-07-16 15:45:00|1220|1219|1221|1219|1222|1221|1218|1217|27962
1594914600000|2020-07-16 15:50:00|1220|1220|1223|1221|1224|1223|1220|1218|30852
1594914900000|2020-07-16 15:55:00|1224|1222|1223|1222|1224|1223|1222|1221|16226
1594915200000|2020-07-16 16:00:00|1222|1221|1220|1218|1223|1222|1214|1213|40260
1594915500000|2020-07-16 16:05:00|1219|1219|1216|1215|1220|1219|1212|1211|20387
1594915800000|2020-07-16 16:10:00|1215|1214|1217|1216|1219|1218|1215|1214|19687
1594916100000|2020-07-16 16:15:00|1218|1217|1218|1217|1219|1218|1215|1213|26742
1594916400000|2020-07-16 16:20:00|1217|1216|1222|1220|1222|1221|1217|1216|11438
1594916700000|2020-07-16 16:25:00|1221|1219|1218|1217|1224|1223|1216|1215|54293
1594917000000|2020-07-16 16:30:00|1219|1218|1220|1218|1221|1219|1217|1215|21027
1594917300000|2020-07-16 16:35:00|1221|1219|1221|1220|1221|1220|1218|1217|14109
1594917600000|2020-07-16 16:40:00|1220|1219|1223|1221|1223|1222|1219|1218|23469
1594917900000|2020-07-16 16:45:00|1224|1222|1222|1221|1225|1224|1221|1220|21821
1594918200000|2020-07-16 16:50:00|1223|1222|1219|1218|1225|1223|1219|1218|29498
1594918500000|2020-07-16 16:55:00|1218|1217|1209|1208|1218|1217|1208|1207|77987
1594918800000|2020-07-16 17:00:00|1210|1207|1209|1208|1212|1210|1208|1207|24750
1594919100000|2020-07-16 17:05:00|1210|1209|1207|1204|1210|1209|1202|1201|103005
1594919400000|2020-07-16 17:10:00|1206|1205|1210|1209|1210|1209|1205|1204|26446
1594919700000|2020-07-16 17:15:00|1209|1208|1206|1205|1210|1209|1203|1202|86967
1594920000000|2020-07-16 17:20:00|1207|1204|1213|1212|1213|1212|1206|1204|38649
1594920300000|2020-07-16 17:25:00|1214|1211|1219|1218|1221|1220|1212|1211|91640
1594920600000|2020-07-16 17:30:00|1218|1217|1227|1226|1235|1232|1218|1217|77063
1594920900000|2020-07-16 17:35:00|1226|1225|1223|1221|1227|1225|1220|1218|22415
1594921200000|2020-07-16 17:40:00|1224|1222|1231|1230|1232|1231|1223|1221|52788
1594921500000|2020-07-16 17:45:00|1230|1229|1235|1233|1236|1235|1226|1225|44877
1594921800000|2020-07-16 17:50:00|1236|1234|1232|1231|1240|1239|1230|1229|92417
1594922100000|2020-07-16 17:55:00|1231|1230|1226|1225|1233|1231|1226|1225|28990
1594922400000|2020-07-16 18:00:00|1227|1226|1229|1228|1233|1232|1226|1225|20033
1594922700000|2020-07-16 18:05:00|1230|1229|1226|1225|1230|1229|1226|1225|10803
1594923000000|2020-07-16 18:10:00|1227|1226|1228|1227|1230|1228|1227|1225|29217
1594923300000|2020-07-16 18:15:00|1229|1228|1222|1220|1229|1228|1221|1220|66123
1594923600000|2020-07-16 18:20:00|1223|1221|1224|1223|1225|1224|1218|1217|34971
1594923900000|2020-07-16 18:25:00|1223|1222|1220|1219|1224|1223|1216|1215|38318
1594924200000|2020-07-16 18:30:00|1219|1218|1219|1217|1222|1221|1217|1216|13004
1594924500000|2020-07-16 18:35:00|1218|1216|1217|1216|1219|1217|1214|1212|43429
1594924800000|2020-07-16 18:40:00|1218|1217|1214|1213|1219|1218|1214|1213|28789
1594925100000|2020-07-16 18:45:00|1213|1212|1211|1210|1216|1215|1210|1209|24452
1594925400000|2020-07-16 18:50:00|1212|1211|1213|1212|1216|1215|1212|1211|18693
1594925700000|2020-07-16 18:55:00|1214|1213|1212|1211|1216|1215|1212|1211|25954
1594926000000|2020-07-16 19:00:00|1213|1212|1212|1210|1215|1213|1209|1208|21390
1594926300000|2020-07-16 19:05:00|1211|1211|1210|1208|1213|1212|1209|1208|25148
1594926600000|2020-07-16 19:10:00|1209|1207|1206|1204|1210|1208|1205|1204|99395
1594926900000|2020-07-16 19:15:00|1207|1205|1213|1212|1213|1212|1207|1204|65238
1594927200000|2020-07-16 19:20:00|1214|1213|1214|1213|1215|1213|1212|1211|28308
1594927500000|2020-07-16 19:25:00|1213|1212|1209|1208|1214|1212|1206|1205|65543
1594927800000|2020-07-16 19:30:00|1210|1209|1210|1209|1211|1210|1206|1205|33829
1594928100000|2020-07-16 19:35:00|1211|1210|1211|1209|1212|1211|1209|1208|53326
1594928400000|2020-07-16 19:40:00|1210|1208|1212|1211|1213|1212|1209|1208|29346
1594928700000|2020-07-16 19:45:00|1213|1212|1208|1207|1213|1212|1208|1207|54127
1594929000000|2020-07-16 19:50:00|1207|1206|1207|1206|1208|1207|1206|1205|44403
1594929300000|2020-07-16 19:55:00|1208|1207|1206|1204|1210|1209|1206|1204|127440
1594992600000|2020-07-17 13:30:00|1216|1213|1221|1218|1224|1223|1209|1207|106249
1594992900000|2020-07-17 13:35:00|1222|1219|1210|1208|1224|1223|1202|1201|77041
1594993200000|2020-07-17 13:40:00|1209|1207|1214|1212|1219|1217|1209|1206|40778
1594993500000|2020-07-17 13:45:00|1215|1213|1220|1218|1224|1223|1214|1213|79637
1594993800000|2020-07-17 13:50:00|1221|1219|1215|1213|1229|1229|1213|1212|62050
1594994100000|2020-07-17 13:55:00|1214|1212|1221|1219|1223|1221|1213|1212|18431
1594994400000|2020-07-17 14:00:00|1220|1218|1207|1206|1223|1222|1204|1203|58792
1594994700000|2020-07-17 14:05:00|1208|1205|1201|1200|1210|1208|1197|1195|94164
1594995000000|2020-07-17 14:10:00|1202|1201|1201|1200|1206|1205|1199|1198|70832
1594995300000|2020-07-17 14:15:00|1200|1199|1198|1197|1208|1206|1198|1197|35111
1594995600000|2020-07-17 14:20:00|1199|1198|1191|1189|1199|1198|1187|1186|127249
1594995900000|2020-07-17 14:25:00|1190|1190|1192|1190|1193|1191|1184|1183|64164
1594996200000|2020-07-17 14:30:00|1191|1189|1183|1180|1191|1190|1177|1176|86955
1594996500000|2020-07-17 14:35:00|1184|1181|1190|1189|1192|1191|1182|1180|32874
1594996800000|2020-07-17 14:40:00|1191|1190|1184|1182|1194|1193|1182|1181|31456
1594997100000|2020-07-17 14:45:00|1183|1181|1187|1186|1189|1188|1181|1180|41494
1594997400000|2020-07-17 14:50:00|1186|1185|1189|1188|1190|1189|1186|1185|31481
1594997700000|2020-07-17 14:55:00|1188|1187|1191|1190|1200|1196|1187|1186|35472
1594998000000|2020-07-17 15:00:00|1190|1189|1188|1186|1193|1191|1184|1183|42021
1594998300000|2020-07-17 15:05:00|1189|1187|1189|1188|1190|1188|1185|1184|36894
1594998600000|2020-07-17 15:10:00|1190|1189|1190|1188|1193|1191|1188|1187|8738
1594998900000|2020-07-17 15:15:00|1189|1187|1194|1193|1195|1193|1189|1187|10221
1594999200000|2020-07-17 15:20:00|1195|1192|1192|1190|1195|1194|1192|1190|10111
1594999500000|2020-07-17 15:25:00|1191|1191|1192|1191|1195|1194|1191|1190|14340
1594999800000|2020-07-17 15:30:00|1193|1192|1187|1186|1194|1192|1187|1186|24072
1595000100000|2020-07-17 15:35:00|1188|1187|1188|1186|1191|1189|1187|1186|10131
1595000400000|2020-07-17 15:40:00|1187|1187|1186|1184|1190|1188|1184|1183|22762
1595000700000|2020-07-17 15:45:00|1185|1183|1182|1181|1186|1185|1182|1181|19285
1595001000000|2020-07-17 15:50:00|1181|1180|1186|1184|1186|1185|1181|1180|12637
1595001300000|2020-07-17 15:55:00|1185|1183|1186|1185|1189|1188|1185|1183|40166
1595001600000|2020-07-17 16:00:00|1185|1184|1183|1181|1185|1184|1182|1181|32996
1595001900000|2020-07-17 16:05:00|1182|1182|1181|1180|1183|1182|1179|1178|70837
1595002200000|2020-07-17 16:10:00|1180|1179|1189|1187|1189|1188|1180|1179|43308
1595002500000|2020-07-17 16:15:00|1188|1188|1188|1186|1193|1192|1188|1186|22545
1595002800000|2020-07-17 16:20:00|1187|1185|1190|1189|1190|1189|1186|1185|8276
1595003100000|2020-07-17 16:25:00|1191|1190|1192|1189|1192|1191|1188|1186|7712
1595003400000|2020-07-17 16:30:00|1191|1190|1194|1193|1195|1194|1191|1189|8842
1595003700000|2020-07-17 16:35:00|1195|1194|1193|1191|1195|1194|1192|1191|5354
1595004000000|2020-07-17 16:40:00|1194|1192|1189|1188|1194|1193|1189|1188|16536
1595004300000|2020-07-17 16:45:00|1190|1189|1190|1188|1193|1191|1188|1187|12667
1595004600000|2020-07-17 16:50:00|1189|1187|1188|1187|1189|1188|1186|1185|26891
1595004900000|2020-07-17 16:55:00|1187|1186|1187|1185|1188|1187|1183|1182|21276
1595005200000|2020-07-17 17:00:00|1186|1184|1186|1185|1187|1186|1185|1184|4394
1595005500000|2020-07-17 17:05:00|1187|1186|1187|1185|1190|1188|1186|1185|7980
1595005800000|2020-07-17 17:10:00|1186|1186|1188|1187|1188|1187|1186|1185|7818
1595006100000|2020-07-17 17:15:00|1187|1186|1183|1182|1188|1187|1182|1181|30279
1595006400000|2020-07-17 17:20:00|1184|1181|1188|1187|1188|1187|1184|1181|13068
1595006700000|2020-07-17 17:25:00|1187|1186|1186|1185|1187|1186|1186|1185|9582
1595007000000|2020-07-17 17:30:00|1187|1186|1187|1185|1188|1187|1186|1185|5410
1595007300000|2020-07-17 17:35:00|1186|1186|1186|1185|1188|1186|1186|1185|4835
1595007600000|2020-07-17 17:40:00|1187|1186|1188|1187|1189|1188|1187|1185|7591
1595007900000|2020-07-17 17:45:00|1189|1188|1188|1187|1190|1189|1188|1186|6931
1595008200000|2020-07-17 17:50:00|1187|1186|1188|1186|1189|1187|1186|1185|9061
1595008500000|2020-07-17 17:55:00|1189|1187|1188|1187|1190|1188|1187|1186|12730
1595008800000|2020-07-17 18:00:00|1189|1188|1189|1187|1189|1188|1187|1186|17477
1595009100000|2020-07-17 18:05:00|1188|1188|1189|1188|1190|1189|1188|1186|9128
1595009400000|2020-07-17 18:10:00|1190|1189|1189|1187|1190|1189|1188|1186|8941
1595009700000|2020-07-17 18:15:00|1188|1188|1188|1187|1189|1188|1188|1186|5191
1595010000000|2020-07-17 18:20:00|1187|1186|1187|1186|1188|1187|1187|1186|4053
1595010300000|2020-07-17 18:25:00|1188|1187|1184|1183|1188|1187|1184|1183|15115
1595010600000|2020-07-17 18:30:00|1183|1182|1183|1182|1184|1183|1183|1182|12239
1595010900000|2020-07-17 18:35:00|1182|1181|1184|1182|1186|1184|1182|1181|15017
1595011200000|2020-07-17 18:40:00|1183|1183|1184|1183|1185|1184|1183|1182|10353
1595011500000|2020-07-17 18:45:00|1183|1182|1183|1181|1184|1183|1182|1181|10834
1595011800000|2020-07-17 18:50:00|1182|1182|1184|1183|1185|1184|1182|1181|13283
1595012100000|2020-07-17 18:55:00|1185|1184|1184|1183|1185|1184|1184|1183|12265
1595012400000|2020-07-17 19:00:00|1183|1182|1186|1185|1187|1186|1183|1182|10118
1595012700000|2020-07-17 19:05:00|1185|1184|1188|1187|1188|1187|1184|1183|9696
1595013000000|2020-07-17 19:10:00|1187|1186|1188|1187|1189|1188|1186|1185|23302
1595013300000|2020-07-17 19:15:00|1187|1186|1191|1190|1191|1190|1186|1185|15125
1595013600000|2020-07-17 19:20:00|1190|1189|1196|1195|1196|1195|1190|1189|40773
1595013900000|2020-07-17 19:25:00|1195|1194|1198|1196|1199|1198|1195|1193|74052
1595014200000|2020-07-17 19:30:00|1197|1197|1193|1192|1198|1197|1192|1191|31281
1595014500000|2020-07-17 19:35:00|1192|1191|1192|1191|1194|1193|1191|1190|24706
1595014800000|2020-07-17 19:40:00|1191|1190|1195|1194|1197|1196|1191|1190|36592
1595015100000|2020-07-17 19:45:00|1194|1193|1197|1195|1198|1197|1194|1193|23572
1595015400000|2020-07-17 19:50:00|1196|1194|1193|1192|1197|1196|1192|1191|82979
1595015700000|2020-07-17 19:55:00|1192|1191|1188|1186|1194|1193|1188|1186|76777
1595251800000|2020-07-20 13:30:00|1189|1182|1184|1181|1198|1196|1178|1176|82582
1595252100000|2020-07-20 13:35:00|1185|1182|1184|1181|1187|1185|1168|1166|107964
1595252400000|2020-07-20 13:40:00|1183|1182|1188|1186|1188|1186|1178|1175|66174
1595252700000|2020-07-20 13:45:00|1187|1185|1173|1172|1194|1193|1173|1172|54847
1595253000000|2020-07-20 13:50:00|1172|1171|1170|1168|1176|1175|1167|1166|41321
1595253300000|2020-07-20 13:55:00|1171|1169|1170|1169|1172|1170|1163|1162|49228
1595253600000|2020-07-20 14:00:00|1171|1170|1168|1167|1172|1171|1166|1164|29320
1595253900000|2020-07-20 14:05:00|1169|1168|1173|1172|1175|1174|1165|1164|29630
1595254200000|2020-07-20 14:10:00|1174|1173|1173|1171|1178|1176|1172|1171|17813
1595254500000|2020-07-20 14:15:00|1172|1172|1164|1163|1174|1172|1163|1162|80084
1595254800000|2020-07-20 14:20:00|1165|1164|1164|1163|1167|1166|1164|1162|25498
1595255100000|2020-07-20 14:25:00|1163|1162|1169|1168|1170|1168|1163|1162|23840
1595255400000|2020-07-20 14:30:00|1168|1167|1167|1165|1170|1169|1164|1163|28276
1595255700000|2020-07-20 14:35:00|1168|1166|1160|1159|1168|1167|1160|1159|62730
1595256000000|2020-07-20 14:40:00|1159|1158|1162|1161|1162|1161|1159|1158|42057
1595256300000|2020-07-20 14:45:00|1161|1160|1156|1155|1164|1162|1156|1155|55254
1595256600000|2020-07-20 14:50:00|1155|1154|1156|1155|1157|1156|1154|1152|41189
1595256900000|2020-07-20 14:55:00|1157|1156|1166|1164|1167|1165|1157|1156|35730
1595257200000|2020-07-20 15:00:00|1167|1165|1166|1164|1171|1170|1165|1164|20978
1595257500000|2020-07-20 15:05:00|1165|1163|1165|1164|1166|1164|1162|1161|9809
1595257800000|2020-07-20 15:10:00|1166|1163|1159|1157|1167|1166|1159|1157|13022
1595258100000|2020-07-20 15:15:00|1160|1158|1156|1155|1163|1161|1156|1155|27867
1595258400000|2020-07-20 15:20:00|1157|1156|1154|1152|1159|1158|1153|1152|27261
1595258700000|2020-07-20 15:25:00|1153|1153|1157|1156|1158|1156|1153|1152|19446
1595259000000|2020-07-20 15:30:00|1158|1155|1163|1161|1163|1162|1158|1155|18944
1595259300000|2020-07-20 15:35:00|1164|1162|1159|1158|1164|1163|1159|1158|11221
1595259600000|2020-07-20 15:40:00|1158|1157|1158|1156|1159|1158|1157|1156|16242
1595259900000|2020-07-20 15:45:00|1159|1157|1167|1165|1167|1165|1159|1157|23026
1595260200000|2020-07-20 15:50:00|1166|1166|1163|1162|1166|1166|1162|1161|8686
1595260500000|2020-07-20 15:55:00|1162|1161|1162|1160|1164|1163|1161|1160|24206
1595260800000|2020-07-20 16:00:00|1161|1161|1158|1157|1162|1161|1158|1157|9031
1595261100000|2020-07-20 16:05:00|1159|1158|1158|1157|1160|1159|1158|1157|6590
1595261400000|2020-07-20 16:10:00|1157|1156|1159|1157|1160|1159|1156|1155|14454
1595261700000|2020-07-20 16:15:00|1158|1156|1161|1159|1161|1159|1158|1156|6594
1595262000000|2020-07-20 16:20:00|1160|1160|1157|1156|1161|1160|1157|1156|12063
1595262300000|2020-07-20 16:25:00|1156|1155|1157|1156|1157|1156|1155|1154|20726
1595262600000|2020-07-20 16:30:00|1156|1155|1159|1158|1160|1159|1155|1154|18549
1595262900000|2020-07-20 16:35:00|1160|1159|1159|1157|1161|1160|1158|1157|6976
1595263200000|2020-07-20 16:40:00|1158|1158|1156|1155|1159|1158|1156|1155|31570
1595263500000|2020-07-20 16:45:00|||||||||9080
1595263800000|2020-07-20 16:50:00|1155|1154|1156|1155|1156|1155|1153|1152|22256
1595264100000|2020-07-20 16:55:00|1155|1154|1155|1154|1156|1155|1155|1154|8846
1595264400000|2020-07-20 17:00:00|1156|1155|1161|1160|1162|1160|1156|1154|17412
1595264700000|2020-07-20 17:05:00|1160|1159|1160|1158|1162|1161|1159|1158|12554
1595265000000|2020-07-20 17:10:00|1159|1157|1158|1156|1160|1159|1157|1156|11197
1595265300000|2020-07-20 17:15:00|1156|1155|1159|1157|1160|1158|1155|1154|15110
1595265600000|2020-07-20 17:20:00|1160|1158|1162|1161|1162|1161|1159|1158|28836
1595265900000|2020-07-20 17:25:00|1161|1160|1160|1158|1161|1160|1160|1158|2860
1595266200000|2020-07-20 17:30:00|1161|1159|1162|1161|1162|1161|1161|1159|6511
1595266500000|2020-07-20 17:35:00|1161|1160|1162|1161|1162|1161|1161|1160|2711
1595266800000|2020-07-20 17:40:00|1161|1160|1165|1163|1166|1165|1161|1160|39235
1595267100000|2020-07-20 17:45:00|1164|1162|1161|1160|1164|1163|1160|1159|5172
1595267400000|2020-07-20 17:50:00|1162|1159|1163|1162|1163|1162|1160|1159|6635
1595267700000|2020-07-20 17:55:00|1162|1161|1163|1162|1164|1162|1162|1161|10355
1595268000000|2020-07-20 18:00:00|1162|1161|1163|1162|1164|1162|1160|1159|10999
1595268300000|2020-07-20 18:05:00|1162|1161|1162|1161|1163|1162|1162|1161|8644
1595268600000|2020-07-20 18:10:00|1161|1160|1160|1159|1162|1161|1159|1158|10700
1595268900000|2020-07-20 18:15:00|1159|1158|1158|1157|1160|1159|1157|1156|15740
1595269200000|2020-07-20 18:20:00|1159|1158|1159|1158|1160|1159|1158|1157|5245
1595269500000|2020-07-20 18:25:00|1158|1157|1157|1156|1158|1157|1157|1156|11991
1595269800000|2020-07-20 18:30:00|1158|1157|1159|1157|1160|1159|1157|1156|15832
1595270100000|2020-07-20 18:35:00|1158|1158|1158|1156|1158|1158|1158|1156|6730
1595270400000|2020-07-20 18:40:00|1157|1155|1155|1154|1158|1155|1154|1153|18355
1595270700000|2020-07-20 18:45:00|1156|1155|1158|1156|1159|1158|1156|1155|22079
1595271000000|2020-07-20 18:50:00|1159|1157|1159|1158|1160|1159|1158|1156|8907
1595271300000|2020-07-20 18:55:00|1160|1159|1161|1160|1161|1161|1159|1158|5205
1595271600000|2020-07-20 19:00:00|1160|1159|1159|1158|1161|1160|1159|1157|7266
1595271900000|2020-07-20 19:05:00|1158|1157|1158|1156|1158|1157|1157|1156|7900
1595272200000|2020-07-20 19:10:00|1157|1157|1155|1154|1157|1157|1155|1154|31186
1595272500000|2020-07-20 19:15:00|1156|1155|1158|1157|1159|1158|1156|1155|22316
1595272800000|2020-07-20 19:20:00|1157|1156|1157|1156|1158|1157|1155|1154|12623
1595273100000|2020-07-20 19:25:00|1156|1155|1157|1156|1158|1157|1156|1155|15801
1595273400000|2020-07-20 19:30:00|1156|1155|1156|1155|1157|1156|1155|1154|32694
1595273700000|2020-07-20 19:35:00|1157|1156|1156|1155|1157|1156|1156|1155|27971
1595274000000|2020-07-20 19:40:00|1155|1154|1154|1153|1156|1155|1154|1153|38264
1595274300000|2020-07-20 19:45:00|1155|1154|1155|1154|1156|1155|1154|1153|36992
1595274600000|2020-07-20 19:50:00|1154|1153|1156|1155|1157|1156|1154|1153|36369
1595274900000|2020-07-20 19:55:00|1155|1154|1156|1154|1156|1155|1154|1153|57869
1595338200000|2020-07-21 13:30:00|1161|1155|1165|1162|1170|1169|1155|1154|100858
1595338500000|2020-07-21 13:35:00|1166|1163|1168|1166|1174|1172|1157|1155|52705
1595338800000|2020-07-21 13:40:00|1169|1167|1172|1169|1173|1171|1160|1159|73723
1595339100000|2020-07-21 13:45:00|1171|1170|1170|1168|1172|1170|1165|1164|29740
1595339400000|2020-07-21 13:50:00|1169|1169|1166|1164|1173|1172|1165|1163|37964
1595339700000|2020-07-21 13:55:00|1167|1165|1158|1157|1168|1167|1154|1153|65837
1595340000000|2020-07-21 14:00:00|1159|1158|1159|1158|1160|1159|1155|1154|30808
1595340300000|2020-07-21 14:05:00|1160|1159|1153|1152|1161|1160|1153|1152|37954
1595340600000|2020-07-21 14:10:00|1152|1151|1150|1149|1153|1152|1146|1145|65586
1595340900000|2020-07-21 14:15:00|1151|1150|1152|1151|1155|1154|1150|1149|55927
1595341200000|2020-07-21 14:20:00|1151|1150|1152|1151|1155|1154|1151|1150|28376
1595341500000|2020-07-21 14:25:00|1151|1150|1149|1148|1153|1151|1145|1144|64991
1595341800000|2020-07-21 14:30:00|1150|1147|1154|1153|1157|1156|1149|1147|23651
1595342100000|2020-07-21 14:35:00|1155|1154|1158|1156|1161|1160|1153|1151|23736
1595342400000|2020-07-21 14:40:00|1159|1157|1149|1148|1160|1158|1149|1148|23317
1595342700000|2020-07-21 14:45:00|1150|1149|1152|1150|1153|1152|1149|1148|50820
1595343000000|2020-07-21 14:50:00|1151|1149|1151|1150|1152|1151|1146|1145|27949
1595343300000|2020-07-21 14:55:00|1150|1149|1151|1150|1152|1151|1147|1145|18137
1595343600000|2020-07-21 15:00:00|1152|1151|1155|1154|1158|1156|1151|1150|57805
1595343900000|2020-07-21 15:05:00|1156|1155|1152|1151|1156|1155|1150|1149|11644
1595344200000|2020-07-21 15:10:00|1151|1150|1154|1152|1155|1154|1149|1148|16590
1595344500000|2020-07-21 15:15:00|1155|1153|1157|1156|1158|1157|1155|1153|41879
1595344800000|2020-07-21 15:20:00|1156|1155|1153|1152|1157|1156|1152|1150|16649
1595345100000|2020-07-21 15:25:00|1152|1151|1151|1150|1154|1152|1150|1148|15280
1595345400000|2020-07-21 15:30:00|1152|1151|1150|1149|1153|1151|1149|1148|13669
1595345700000|2020-07-21 15:35:00|1149|1148|1150|1149|1153|1152|1149|1148|9612
1595346000000|2020-07-21 15:40:00|1149|1148|1150|1149|1150|1149|1148|1147|26548
1595346300000|2020-07-21 15:45:00|1149|1148|1153|1152|1153|1152|1148|1147|12086
1595346600000|2020-07-21 15:50:00|1154|1153|1161|1159|1163|1162|1152|1151|38043
1595346900000|2020-07-21 15:55:00|1162|1158|1161|1159|1163|1162|1158|1157|35850
1595347200000|2020-07-21 16:00:00|1162|1160|1160|1159|1163|1162|1160|1159|23163
1595347500000|2020-07-21 16:05:00|1159|1158|1162|1161|1162|1161|1158|1157|18438
1595347800000|2020-07-21 16:10:00|1161|1160|1163|1162|1163|1162|1161|1159|18906
1595348100000|2020-07-21 16:15:00|1164|1163|1169|1168|1170|1169|1164|1163|42641
1595348400000|2020-07-21 16:20:00|1168|1167|1168|1167|1169|1168|1167|1164|14757
1595348700000|2020-07-21 16:25:00|1167|1166|1168|1166|1169|1168|1167|1165|15890
1595349000000|2020-07-21 16:30:00|1167|1167|1167|1166|1168|1167|1167|1166|9137
1595349300000|2020-07-21 16:35:00|1166|1165|1163|1162|1166|1165|1163|1162|13955
1595349600000|2020-07-21 16:40:00|1164|1163|1172|1171|1172|1171|1164|1163|36926
1595349900000|2020-07-21 16:45:00|1173|1172|1173|1172|1173|1172|1172|1172|18473
1595350200000|2020-07-21 16:50:00|1172|1171|1173|1171|1173|1172|1172|1171|20857
1595350500000|2020-07-21 16:55:00|1174|1172|1184|1182|1185|1184|1174|1172|84376
1595350800000|2020-07-21 17:00:00|1183|1183|1185|1184|1190|1189|1183|1182|89292
1595351100000|2020-07-21 17:05:00|1184|1183|1181|1180|1185|1183|1181|1180|57178
1595351400000|2020-07-21 17:10:00|1182|1181|1184|1182|1185|1184|1181|1180|31284
1595351700000|2020-07-21 17:15:00|1183|1181|1185|1184|1185|1184|1182|1180|18127
1595352000000|2020-07-21 17:20:00|1184|1183|1183|1182|1186|1185|1181|1180|24841
1595352300000|2020-07-21 17:25:00|1182|1181|1181|1180|1183|1182|1181|1180|31194
1595352600000|2020-07-21 17:30:00|1180|1179|1174|1173|1180|1179|1173|1172|104940
1595352900000|2020-07-21 17:35:00|1175|1174|1174|1172|1177|1176|1173|1171|17797
1595353200000|2020-07-21 17:40:00|1175|1173|1178|1176|1178|1177|1175|1173|18200
1595353500000|2020-07-21 17:45:00|1177|1175|1175|1173|1177|1176|1174|1173|11358
1595353800000|2020-07-21 17:50:00|1174|1172|1169|1168|1174|1174|1168|1167|37362
1595354100000|2020-07-21 17:55:00|1168|1167|1168|1167|1169|1168|1165|1164|14097
1595354400000|2020-07-21 18:00:00|1169|1168|1170|1169|1172|1171|1169|1168|19766
1595354700000|2020-07-21 18:05:00|1169|1168|1168|1166|1172|1171|1167|1166|18181
1595355000000|2020-07-21 18:10:00|1167|1167|1164|1163|1168|1167|1164|1163|15240
1595355300000|2020-07-21 18:15:00|1163|1162|1160|1159|1165|1164|1160|1159|32446
1595355600000|2020-07-21 18:20:00|1159|1158|1162|1160|1163|1162|1158|1157|26105
1595355900000|2020-07-21 18:25:00|1161|1161|1164|1162|1164|1162|1160|1158|15261
1595356200000|2020-07-21 18:30:00|1163|1163|1165|1164|1165|1164|1163|1161|9309
1595356500000|2020-07-21 18:35:00|1166|1165|1165|1163|1166|1165|1164|1163|20256
1595356800000|2020-07-21 18:40:00|1164|1164|1165|1164|1166|1165|1164|1163|7242
1595357100000|2020-07-21 18:45:00|1164|1163|1165|1164|1165|1164|1162|1161|11066
1595357400000|2020-07-21 18:50:00|1164|1163|1164|1163|1165|1163|1160|1159|25051
1595357700000|2020-07-21 18:55:00|1163|1162|1165|1164|1166|1165|1162|1161|9550
1595358000000|2020-07-21 19:00:00|1166|1163|1165|1163|1166|1165|1164|1162|9013
1595358300000|2020-07-21 19:05:00|1166|1164|1169|1168|1170|1169|1166|1163|30806
1595358600000|2020-07-21 19:10:00|1168|1166|1164|1163|1168|1167|1164|1163|24521
1595358900000|2020-07-21 19:15:00|1163|1162|1159|1157|1163|1162|1158|1156|25501
1595359200000|2020-07-21 19:20:00|1158|1158|1160|1159|1162|1161|1156|1155|29190
1595359500000|2020-07-21 19:25:00|1161|1160|1161|1160|1164|1162|1160|1159|6376
1595359800000|2020-07-21 19:30:00|1160|1159|1164|1162|1165|1164|1160|1159|12669
1595360100000|2020-07-21 19:35:00|1163|1163|1162|1160|1165|1164|1161|1160|12183
1595360400000|2020-07-21 19:40:00|1161|1161|1161|1160|1163|1162|1161|1160|6271
1595360700000|2020-07-21 19:45:00|1162|1161|1162|1161|1163|1162|1162|1160|15694
1595361000000|2020-07-21 19:50:00|1161|1160|1160|1159|1162|1161|1158|1157|30887
1595361300000|2020-07-21 19:55:00|1161|1160|1162|1160|1163|1162|1160|1157|21501
1595424600000|2020-07-22 13:30:00|1163|1160|1154|1151|1163|1161|1148|1147|113031
1595424900000|2020-07-22 13:35:00|1153|1152|1155|1154|1159|1158|1148|1147|32908
1595425200000|2020-07-22 13:40:00|1156|1155|1152|1150|1159|1158|1148|1147|33431
1595425500000|2020-07-22 13:45:00|1153|1151|1138|1137|1154|1152|1132|1131|142850
1595425800000|2020-07-22 13:50:00|1139|1138|1140|1139|1140|1139|1133|1132|68270
1595426100000|2020-07-22 13:55:00|1141|1140|1133|1132|1142|1140|1130|1129|86721
1595426400000|2020-07-22 14:00:00|1132|1131|1135|1134|1139|1137|1131|1130|51354
1595426700000|2020-07-22 14:05:00|1134|1133|1130|1129|1137|1135|1127|1126|61112
1595427000000|2020-07-22 14:10:00|1129|1128|1125|1124|1131|1130|1122|1121|148182
1595427300000|2020-07-22 14:15:00|1126|1125|1122|1121|1129|1128|1116|1115|190222
1595427600000|2020-07-22 14:20:00|1123|1122|1123|1122|1125|1124|1121|1120|50920
1595427900000|2020-07-22 14:25:00|1122|1121|1116|1115|1126|1125|1116|1115|64665
1595428200000|2020-07-22 14:30:00|1115|1114|1114|1112|1116|1115|1107|1106|138986
1595428500000|2020-07-22 14:35:00|1113|1111|1123|1122|1124|1122|1112|1111|80921
1595428800000|2020-07-22 14:40:00|1124|1123|1116|1115|1124|1123|1109|1108|190600
1595429100000|2020-07-22 14:45:00|1115|1114|1113|1112|1119|1118|1112|1111|66792
1595429400000|2020-07-22 14:50:00|1114|1113|1118|1116|1118|1117|1111|1110|42297
1595429700000|2020-07-22 14:55:00|1117|1117|1110|1109|1121|1120|1106|1105|103076
1595430000000|2020-07-22 15:00:00|1111|1108|1110|1109|1112|1111|1107|1106|62240
1595430300000|2020-07-22 15:05:00|1111|1108|1110|1109|1111|1110|1107|1106|55988
1595430600000|2020-07-22 15:10:00|1109|1108|1107|1106|1112|1111|1107|1106|51744
1595430900000|2020-07-22 15:15:00|1106|1105|1110|1108|1110|1109|1106|1105|59879
1595431200000|2020-07-22 15:20:00|1111|1109|1113|1112|1115|1114|1110|1109|29760
1595431500000|2020-07-22 15:25:00|1114|1113|1109|1108|1115|1114|1108|1107|55115
1595431800000|2020-07-22 15:30:00|1108|1107|1110|1108|1112|1111|1108|1107|46481
1595432100000|2020-07-22 15:35:00|1109|1107|1107|1105|1109|1107|1102|1101|109430
1595432400000|2020-07-22 15:40:00|1106|1104|1103|1102|1107|1106|1102|1101|80509
1595432700000|2020-07-22 15:45:00|1102|1101|1098|1097|1103|1102|1096|1095|270652
1595433000000|2020-07-22 15:50:00|1099|1098|1107|1105|1107|1106|1098|1097|51352
1595433300000|2020-07-22 15:55:00|1106|1106|1106|1105|1107|1106|1104|1102|22689
1595433600000|2020-07-22 16:00:00|1107|1106|1104|1103|1107|1106|1102|1101|23222
1595433900000|2020-07-22 16:05:00|1103|1102|1099|1098|1104|1103|1098|1097|58275
1595434200000|2020-07-22 16:10:00|1098|1097|1099|1098|1100|1099|1097|1096|43068
1595434500000|2020-07-22 16:15:00|1100|1099|1102|1101|1103|1102|1096|1095|39317
1595434800000|2020-07-22 16:20:00|1101|1100|1102|1101|1102|1101|1100|1099|29630
1595435100000|2020-07-22 16:25:00|1103|1102|1100|1099|1106|1105|1099|1098|50566
1595435400000|2020-07-22 16:30:00|1101|1098|1103|1102|1103|1102|1100|1098|18761
1595435700000|2020-07-22 16:35:00|1104|1103|1104|1102|1106|1105|1101|1100|36094
1595436000000|2020-07-22 16:40:00|1103|1103|1111|1110|1111|1110|1103|1102|83661
1595436300000|2020-07-22 16:45:00|1110|1111|1114|1112|1114|1113|1110|1109|66264
1595436600000|2020-07-22 16:50:00|1115|1113|1111|1110|1115|1114|1110|1110|35540
1595436900000|2020-07-22 16:55:00|1110|1111|1113|1111|1113|1112|1110|1110|15741
1595437200000|2020-07-22 17:00:00|1112|1112|1113|1112|1113|1112|1111|1110|8192
1595437500000|2020-07-22 17:05:00|1112|1111|1117|1116|1119|1118|1112|1111|27748
1595437800000|2020-07-22 17:10:00|1116|1115|1116|1115|1118|1117|1116|1115|12475
1595438100000|2020-07-22 17:15:00|1115|1114|1113|1112|1115|1114|1111|1110|45604
1595438400000|2020-07-22 17:20:00|1114|1113|1112|1111|1115|1114|1112|1110|12675
1595438700000|2020-07-22 17:25:00|1111|1110|1112|1110|1112|1111|1110|1109|39360
1595439000000|2020-07-22 17:30:00|1111|1111|1113|1112|1115|1113|1111|1110|23924
1595439300000|2020-07-22 17:35:00|1112|1111|1112|1111|1113|1112|1112|1111|14962
1595439600000|2020-07-22 17:40:00|1111|1110|1111|1110|1112|1110|1111|1110|11653
1595439900000|2020-07-22 17:45:00|1110|1109|1108|1107|1111|1109|1108|1107|34404
1595440200000|2020-07-22 17:50:00|1109|1108|1109|1108|1110|1109|1108|1107|21409
1595440500000|2020-07-22 17:55:00|1108|1107|1105|1104|1109|1108|1104|1103|20202
1595440800000|2020-07-22 18:00:00|1104|1103|1110|1109|1111|1110|1104|1103|18092
1595441100000|2020-07-22 18:05:00|1111|1108|1110|1108|1111|1109|1105|1104|33103
1595441400000|2020-07-22 18:10:00|1109|1109|1111|1109|1112|1111|1106|1105|27194
1595441700000|2020-07-22 18:15:00|1110|1108|1108|1107|1110|1109|1108|1107|6760
1595442000000|2020-07-22 18:20:00|1109|1108|1111|1110|1112|1111|1109|1107|31319
1595442300000|2020-07-22 18:25:00|1112|1111|1108|1107|1112|1111|1108|1107|23724
1595442600000|2020-07-22 18:30:00|1109|1108|1111|1110|1111|1110|1108|1107|17374
1595442900000|2020-07-22 18:35:00|1112|1111|1116|1114|1116|1115|1111|1110|30638
1595443200000|2020-07-22 18:40:00|1115|1113|1114|1113|1115|1114|1113|1112|8996
1595443500000|2020-07-22 18:45:00|1113|1112|1113|1112|1114|1113|1111|1110|18423
1595443800000|2020-07-22 18:50:00|1114|1113|1115|1114|1115|1114|1114|1113|11416
1595444100000|2020-07-22 18:55:00|1114|1113|1113|1112|1115|1114|1113|1112|10468
1595444400000|2020-07-22 19:00:00|1114|1113|1114|1113|1115|1114|1113|1112|8258
1595444700000|2020-07-22 19:05:00|1115|1114|1117|1116|1118|1117|1114|1114|14729
1595445000000|2020-07-22 19:10:00|1118|1117|1117|1115|1118|1117|1116|1115|14454
1595445300000|2020-07-22 19:15:00|1116|1116|1114|1113|1117|1116|1113|1112|27809
1595445600000|2020-07-22 19:20:00|1115|1114|1116|1115|1116|1115|1114|1113|7020
1595445900000|2020-07-22 19:25:00|1115|1114|1114|1113|1116|1115|1114|1112|9704
1595446200000|2020-07-22 19:30:00|1115|1114|1116|1114|1117|1116|1115|1113|18120
1595446500000|2020-07-22 19:35:00|1115|1115|1114|1113|1117|1116|1114|1113|15320
1595446800000|2020-07-22 19:40:00|1113|1112|1115|1114|1117|1116|1113|1112|39760
1595447100000|2020-07-22 19:45:00|1116|1115|1116|1115|1117|1116|1115|1114|24711
1595447400000|2020-07-22 19:50:00|1115|1114|1117|1116|1117|1116|1115|1114|38650
1595447700000|2020-07-22 19:55:00|1118|1117|1118|1116|1118|1117|1116|1115|56356
1595511000000|2020-07-23 13:30:00|1113|1109|1100|1097|1113|1109|1090|1088|132172
1595511300000|2020-07-23 13:35:00|1101|1099|1093|1091|1102|1099|1086|1085|104161
1595511600000|2020-07-23 13:40:00|1092|1090|1099|1097|1099|1097|1088|1086|62717
1595511900000|2020-07-23 13:45:00|1100|1098|1105|1104|1105|1104|1096|1095|60516
1595512200000|2020-07-23 13:50:00|1104|1103|1100|1098|1107|1106|1096|1095|71706
1595512500000|2020-07-23 13:55:00|1099|1097|1097|1095|1099|1097|1090|1088|44917
1595512800000|2020-07-23 14:00:00|1098|1094|1090|1089|1098|1096|1088|1087|44371
1595513100000|2020-07-23 14:05:00|1091|1088|1092|1091|1095|1093|1089|1087|46694
1595513400000|2020-07-23 14:10:00|1093|1092|1088|1087|1095|1094|1084|1083|76004
1595513700000|2020-07-23 14:15:00|1089|1088|1079|1078|1096|1095|1078|1077|139098
1595514000000|2020-07-23 14:20:00|1078|1077|1084|1083|1085|1084|1078|1077|58975
1595514300000|2020-07-23 14:25:00|1085|1084|1083|1082|1087|1086|1083|1082|37110
1595514600000|2020-07-23 14:30:00|1082|1081|1082|1081|1085|1084|1082|1081|32827
1595514900000|2020-07-23 14:35:00|1083|1082|1085|1084|1085|1084|1079|1078|50640
1595515200000|2020-07-23 14:40:00|1086|1085|1085|1084|1088|1087|1084|1083|31369
1595515500000|2020-07-23 14:45:00|1086|1085|1083|1081|1086|1085|1082|1081|12580
1595515800000|2020-07-23 14:50:00|1084|1082|1083|1082|1086|1085|1083|1082|17246
1595516100000|2020-07-23 14:55:00|1084|1083|1082|1080|1084|1083|1081|1080|13918
1595516400000|2020-07-23 15:00:00|1083|1081|1083|1081|1085|1084|1081|1080|13548
1595516700000|2020-07-23 15:05:00|1082|1080|1087|1086|1087|1086|1081|1080|31075
1595517000000|2020-07-23 15:10:00|1088|1087|1091|1089|1094|1093|1087|1085|40503
1595517300000|2020-07-23 15:15:00|1090|1090|1088|1086|1092|1091|1087|1085|30838
1595517600000|2020-07-23 15:20:00|1089|1087|1085|1084|1090|1088|1084|1082|14204
1595517900000|2020-07-23 15:25:00|1086|1085|1087|1085|1088|1087|1084|1082|9615
1595518200000|2020-07-23 15:30:00|1086|1086|1088|1086|1089|1088|1086|1084|30682
1595518500000|2020-07-23 15:35:00|1087|1087|1087|1086|1087|1087|1086|1085|10033
1595518800000|2020-07-23 15:40:00|1086|1085|1090|1089|1090|1089|1086|1085|14600
1595519100000|2020-07-23 15:45:00|1091|1090|1091|1089|1091|1090|1087|1086|30224
1595519400000|2020-07-23 15:50:00|1090|1090|1092|1090|1093|1092|1090|1088|14139
1595519700000|2020-07-23 15:55:00|1093|1091|1097|1096|1099|1098|1093|1091|39734
1595520000000|2020-07-23 16:00:00|1096|1095|1097|1095|1100|1099|1096|1094|36506
1595520300000|2020-07-23 16:05:00|1098|1096|1095|1094|1098|1097|1095|1094|22805
1595520600000|2020-07-23 16:10:00|1096|1095|1100|1099|1101|1100|1095|1093|36844
1595520900000|2020-07-23 16:15:00|1099|1098|1101|1100|1101|1100|1099|1097|14933
1595521200000|2020-07-23 16:20:00|1100|1099|1102|1101|1104|1103|1100|1099|17837
1595521500000|2020-07-23 16:25:00|1101|1100|1100|1098|1102|1101|1096|1095|15940
1595521800000|2020-07-23 16:30:00|1101|1099|1103|1102|1104|1103|1101|1099|18090
1595522100000|2020-07-23 16:35:00|1102|1101|1103|1101|1104|1103|1102|1101|10551
1595522400000|2020-07-23 16:40:00|1104|1102|1105|1104|1107|1106|1103|1101|26719
1595522700000|2020-07-23 16:45:00|1106|1105|1104|1103|1107|1106|1103|1102|10696
1595523000000|2020-07-23 16:50:00|1103|1102|1106|1104|1106|1105|1103|1102|5421
1595523300000|2020-07-23 16:55:00|1105|1105|1102|1101|1105|1105|1102|1101|20606
1595523600000|2020-07-23 17:00:00|1103|1102|1106|1105|1107|1106|1102|1101|12101
1595523900000|2020-07-23 17:05:00|1105|1104|1105|1104|1107|1106|1104|1103|8419
1595524200000|2020-07-23 17:10:00|1104|1103|1106|1105|1106|1105|1104|1102|5905
1595524500000|2020-07-23 17:15:00|1105|1104|1102|1101|1106|1104|1101|1100|31058
1595524800000|2020-07-23 17:20:00|1103|1102|1102|1101|1103|1102|1101|1100|6720
1595525100000|2020-07-23 17:25:00|1103|1102|1103|1102|1103|1102|1102|1101|10739
1595525400000|2020-07-23 17:30:00|1102|1101|1097|1096|1102|1101|1097|1096|20186
1595525700000|2020-07-23 17:35:00|1098|1095|1097|1096|1098|1097|1096|1095|26504
1595526000000|2020-07-23 17:40:00|1096|1095|1091|1090|1096|1095|1091|1090|20761
1595526300000|2020-07-23 17:45:00|1092|1091|1090|1088|1092|1091|1090|1088|13914
1595526600000|2020-07-23 17:50:00|1089|1089|1084|1083|1091|1090|1084|1082|39366
1595526900000|2020-07-23 17:55:00|1083|1082|1089|1087|1089|1088|1082|1081|18540
1595527200000|2020-07-23 18:00:00|1088|1086|1086|1084|1088|1087|1085|1084|21640
1595527500000|2020-07-23 18:05:00|1085|1085|1087|1086|1089|1088|1085|1084|24389
1595527800000|2020-07-23 18:10:00|1086|1085|1083|1082|1086|1085|1082|1081|19147
1595528100000|2020-07-23 18:15:00|1082|1081|1081|1080|1083|1082|1074|1073|123898
1595528400000|2020-07-23 18:20:00|1080|1079|1083|1082|1083|1082|1076|1075|58294
1595528700000|2020-07-23 18:25:00|1082|1081|1080|1079|1083|1082|1079|1078|52089
1595529000000|2020-07-23 18:30:00|1081|1080|1083|1081|1084|1083|1080|1078|17622
1595529300000|2020-07-23 18:35:00|1084|1082|1081|1080|1084|1083|1080|1079|30314
1595529600000|2020-07-23 18:40:00|1082|1081|1081|1080|1083|1082|1078|1077|23262
1595529900000|2020-07-23 18:45:00|1082|1081|1084|1082|1085|1083|1079|1078|10831
1595530200000|2020-07-23 18:50:00|1085|1083|1089|1087|1090|1089|1084|1083|13349
1595530500000|2020-07-23 18:55:00|1088|1086|1086|1085|1088|1086|1084|1082|11614
1595530800000|2020-07-23 19:00:00|1087|1086|1085|1083|1087|1086|1084|1082|8937
1595531100000|2020-07-23 19:05:00|1086|1084|1083|1082|1088|1087|1080|1079|29788
1595531400000|2020-07-23 19:10:00|1084|1083|1080|1079|1085|1083|1080|1078|29083
1595531700000|2020-07-23 19:15:00|1079|1078|1081|1080|1082|1081|1079|1078|42442
1595532000000|2020-07-23 19:20:00|1080|1079|1077|1075|1081|1080|1077|1075|64953
1595532300000|2020-07-23 19:25:00|1078|1076|1079|1077|1080|1079|1076|1075|26880
1595532600000|2020-07-23 19:30:00|1078|1078|1079|1078|1079|1078|1074|1073|32504
1595532900000|2020-07-23 19:35:00|1078|1077|1077|1076|1079|1078|1077|1075|18104
1595533200000|2020-07-23 19:40:00|1076|1075|1077|1076|1078|1077|1076|1075|19112
1595533500000|2020-07-23 19:45:00|1078|1077|1079|1078|1080|1079|1078|1076|38251
1595533800000|2020-07-23 19:50:00|1078|1077|1078|1077|1078|1078|1076|1075|66347
1595534100000|2020-07-23 19:55:00|1079|1078|1080|1078|1081|1080|1079|1077|59368
1595597400000|2020-07-24 13:30:00|1073|1071|1060|1057|1075|1073|1059|1057|79001
1595597700000|2020-07-24 13:35:00|1058|1058|1052|1050|1060|1059|1043|1042|136611
1595598000000|2020-07-24 13:40:00|1051|1051|1043|1041|1055|1053|1043|1041|113062
1595598300000|2020-07-24 13:45:00|1042|1040|1039|1036|1045|1043|1035|1033|80100
1595598600000|2020-07-24 13:50:00|1038|1037|1025|1023|1039|1038|1019|1017|122903
1595598900000|2020-07-24 13:55:00|1026|1024|1035|1033|1035|1033|1025|1023|65209
1595599200000|2020-07-24 14:00:00|1036|1034|1033|1031|1042|1041|1032|1031|62439
1595599500000|2020-07-24 14:05:00|1032|1032|1031|1029|1035|1033|1028|1027|40842
1595599800000|2020-07-24 14:10:00|1032|1030|1037|1035|1038|1037|1030|1029|35287
1595600100000|2020-07-24 14:15:00|1036|1034|1040|1038|1040|1039|1035|1033|43990
1595600400000|2020-07-24 14:20:00|1039|1039|1044|1042|1045|1044|1038|1037|33409
1595600700000|2020-07-24 14:25:00|1043|1043|1043|1041|1046|1045|1041|1040|21448
1595601000000|2020-07-24 14:30:00|1042|1042|1039|1038|1045|1043|1039|1037|27975
1595601300000|2020-07-24 14:35:00|1040|1039|1044|1043|1049|1048|1040|1038|38573
1595601600000|2020-07-24 14:40:00|1045|1044|1047|1045|1050|1049|1045|1044|26442
1595601900000|2020-07-24 14:45:00|1048|1046|1053|1051|1054|1053|1047|1045|32883
1595602200000|2020-07-24 14:50:00|1052|1050|1055|1054|1059|1057|1051|1049|44692
1595602500000|2020-07-24 14:55:00|1056|1055|1050|1048|1057|1056|1048|1047|25160
1595602800000|2020-07-24 15:00:00|1049|1047|1053|1052|1056|1055|1047|1045|21496
1595603100000|2020-07-24 15:05:00|1052|1051|1055|1053|1059|1058|1051|1050|18383
1595603400000|2020-07-24 15:10:00|1054|1054|1049|1048|1055|1054|1049|1048|22809
1595603700000|2020-07-24 15:15:00|1050|1049|1047|1046|1052|1050|1046|1044|13765
1595604000000|2020-07-24 15:20:00|1048|1047|1045|1044|1049|1048|1044|1043|11322
1595604300000|2020-07-24 15:25:00|1046|1043|1046|1044|1050|1049|1046|1043|8876
1595604600000|2020-07-24 15:30:00|1045|1043|1045|1044|1047|1045|1044|1043|16320
1595604900000|2020-07-24 15:35:00|1046|1043|1041|1040|1046|1043|1041|1040|21744
1595605200000|2020-07-24 15:40:00|1040|1039|1040|1039|1041|1040|1039|1038|9204
1595605500000|2020-07-24 15:45:00|1039|1038|1035|1034|1040|1039|1035|1034|19422
1595605800000|2020-07-24 15:50:00|1034|1033|1041|1039|1041|1039|1034|1033|11253
1595606100000|2020-07-24 15:55:00|1040|1038|1045|1044|1045|1044|1039|1038|15284
1595606400000|2020-07-24 16:00:00|1044|1043|1043|1041|1046|1045|1041|1040|16704
1595606700000|2020-07-24 16:05:00|1042|1040|1045|1043|1045|1044|1041|1040|12280
1595607000000|2020-07-24 16:10:00|1044|1044|1044|1043|1046|1045|1043|1042|9755
1595607300000|2020-07-24 16:15:00|1045|1042|1045|1044|1046|1045|1043|1041|16663
1595607600000|2020-07-24 16:20:00|1044|1043|1045|1044|1046|1045|1043|1042|17684
1595607900000|2020-07-24 16:25:00|1046|1045|1048|1046|1048|1047|1045|1044|13500
1595608200000|2020-07-24 16:30:00|1047|1047|1050|1048|1050|1049|1047|1046|8076
1595608500000|2020-07-24 16:35:00|1049|1049|1048|1046|1050|1049|1047|1046|4804
1595608800000|2020-07-24 16:40:00|1049|1047|1045|1043|1050|1049|1044|1043|8462
1595609100000|2020-07-24 16:45:00|1044|1044|1044|1043|1044|1044|1041|1040|10298
1595609400000|2020-07-24 16:50:00|1043|1042|1040|1039|1044|1043|1039|1038|22457
1595609700000|2020-07-24 16:55:00|1039|1038|1042|1040|1043|1042|1039|1038|9884
1595610000000|2020-07-24 17:00:00|1041|1041|1039|1038|1043|1042|1039|1038|5571
1595610300000|2020-07-24 17:05:00|1038|1037|1037|1035|1039|1038|1036|1035|16730
1595610600000|2020-07-24 17:10:00|1036|1034|1034|1032|1036|1034|1033|1032|27077
1595610900000|2020-07-24 17:15:00|1033|1033|1033|1031|1034|1033|1032|1031|15565
1595611200000|2020-07-24 17:20:00|1034|1032|1035|1033|1037|1036|1034|1031|10626
1595611500000|2020-07-24 17:25:00|1034|1034|1038|1037|1038|1037|1034|1032|9142
1595611800000|2020-07-24 17:30:00|1037|1036|1036|1034|1037|1036|1034|1033|10837
1595612100000|2020-07-24 17:35:00|1035|1035|1037|1036|1038|1037|1035|1033|4317
1595612400000|2020-07-24 17:40:00|1038|1037|1035|1033|1038|1037|1035|1033|9445
1595612700000|2020-07-24 17:45:00|1036|1034|1041|1039|1041|1039|1036|1033|12032
1595613000000|2020-07-24 17:50:00|1042|1040|1040|1038|1042|1041|1037|1036|10524
1595613300000|2020-07-24 17:55:00|1039|1037|1042|1041|1042|1041|1039|1037|16597
1595613600000|2020-07-24 18:00:00|1041|1040|1040|1039|1042|1041|1040|1039|9951
1595613900000|2020-07-24 18:05:00|1039|1038|1043|1041|1043|1041|1038|1037|6971
1595614200000|2020-07-24 18:10:00|1042|1040|1040|1039|1043|1041|1040|1039|3522
1595614500000|2020-07-24 18:15:00|1039|1038|1039|1038|1041|1040|1038|1037|13423
1595614800000|2020-07-24 18:20:00|1038|1037|1041|1040|1042|1041|1038|1037|5368
1595615100000|2020-07-24 18:25:00|1042|1041|1043|1042|1043|1042|1041|1040|4328
1595615400000|2020-07-24 18:30:00|1042|1041|1041|1040|1043|1042|1041|1040|4861
1595615700000|2020-07-24 18:35:00|1042|1041|1042|1041|1043|1042|1039|1038|14986
1595616000000|2020-07-24 18:40:00|1041|1040|1043|1041|1044|1043|1041|1039|8911
1595616300000|2020-07-24 18:45:00|1042|1042|1042|1040|1043|1042|1041|1040|4331
1595616600000|2020-07-24 18:50:00|1041|1041|1038|1037|1042|1041|1038|1037|25364
1595616900000|2020-07-24 18:55:00|1037|1036|1038|1036|1038|1037|1037|1036|10385
1595617200000|2020-07-24 19:00:00|1037|1037|1040|1039|1041|1040|1037|1037|14959
1595617500000|2020-07-24 19:05:00|1041|1040|1040|1038|1041|1040|1039|1038|7938
1595617800000|2020-07-24 19:10:00|1039|1039|1038|1037|1039|1039|1038|1036|25108
1595618100000|2020-07-24 19:15:00|1039|1038|1037|1036|1039|1038|1037|1036|32437
1595618400000|2020-07-24 19:20:00|1038|1037|1035|1033|1038|1037|1034|1033|23487
1595618700000|2020-07-24 19:25:00|1034|1034|1034|1033|1036|1035|1034|1033|19678
1595619000000|2020-07-24 19:30:00|1035|1034|1034|1032|1036|1035|1033|1032|25518
1595619300000|2020-07-24 19:35:00|1035|1033|1038|1037|1040|1039|1035|1033|23131
1595619600000|2020-07-24 19:40:00|1039|1036|1038|1037|1040|1039|1038|1036|30321
1595619900000|2020-07-24 19:45:00|1037|1036|1041|1040|1043|1042|1037|1035|36783
1595620200000|2020-07-24 19:50:00|1040|1039|1040|1039|1043|1042|1040|1039|24692
1595620500000|2020-07-24 19:55:00|1039|1038|1043|1040|1043|1042|1039|1038|58814
1595856600000|2020-07-27 13:30:00|1049|1043|1034|1031|1049|1045|1033|1031|104539
1595856900000|2020-07-27 13:35:00|1033|1032|1049|1047|1054|1053|1026|1025|101251
1595857200000|2020-07-27 13:40:00|1048|1046|1058|1056|1064|1062|1047|1045|80647
1595857500000|2020-07-27 13:45:00|1057|1055|1068|1067|1068|1067|1055|1053|60228
1595857800000|2020-07-27 13:50:00|1069|1068|1067|1066|1070|1069|1061|1060|81727
1595858100000|2020-07-27 13:55:00|1066|1065|1073|1071|1075|1074|1064|1063|108781
1595858400000|2020-07-27 14:00:00|1072|1070|1062|1061|1072|1070|1058|1056|29700
1595858700000|2020-07-27 14:05:00|1063|1062|1072|1070|1072|1071|1062|1061|44121
1595859000000|2020-07-27 14:10:00|1071|1069|1067|1064|1074|1072|1064|1062|49192
1595859300000|2020-07-27 14:15:00|1066|1065|1069|1067|1071|1070|1065|1063|30894
1595859600000|2020-07-27 14:20:00|1068|1066|1061|1058|1070|1069|1058|1057|32171
1595859900000|2020-07-27 14:25:00|1060|1059|1059|1058|1064|1061|1058|1055|20422
1595860200000|2020-07-27 14:30:00|1060|1059|1060|1058|1061|1060|1056|1055|26064
1595860500000|2020-07-27 14:35:00|1059|1059|1064|1063|1065|1063|1059|1058|12736
1595860800000|2020-07-27 14:40:00|1065|1064|1058|1057|1065|1064|1056|1055|17764
1595861100000|2020-07-27 14:45:00|1057|1056|1051|1050|1057|1056|1051|1050|31876
1595861400000|2020-07-27 14:50:00|1052|1051|1053|1051|1056|1055|1050|1049|41720
1595861700000|2020-07-27 14:55:00|1052|1050|1046|1044|1052|1051|1045|1043|30061
1595862000000|2020-07-27 15:00:00|1045|1045|1046|1045|1047|1046|1042|1041|34808
1595862300000|2020-07-27 15:05:00|1047|1046|1047|1046|1047|1046|1042|1040|17887
1595862600000|2020-07-27 15:10:00|1048|1045|1042|1040|1048|1047|1042|1040|30224
1595862900000|2020-07-27 15:15:00|1043|1041|1046|1044|1046|1045|1040|1039|42460
1595863200000|2020-07-27 15:20:00|1045|1045|1043|1041|1046|1045|1040|1038|25037
1595863500000|2020-07-27 15:25:00|1042|1042|1038|1036|1043|1042|1036|1035|14171
1595863800000|2020-07-27 15:30:00|1037|1037|1039|1038|1040|1039|1036|1035|23419
1595864100000|2020-07-27 15:35:00|1038|1037|1037|1036|1040|1037|1034|1033|18589
1595864400000|2020-07-27 15:40:00|1038|1037|1039|1038|1042|1041|1037|1036|22049
1595864700000|2020-07-27 15:45:00|1038|1037|1037|1036|1040|1038|1037|1036|11599
1595865000000|2020-07-27 15:50:00|1036|1035|1041|1040|1041|1040|1036|1035|13940
1595865300000|2020-07-27 15:55:00|1040|1039|1041|1040|1042|1041|1040|1039|12952
1595865600000|2020-07-27 16:00:00|1042|1041|1043|1040|1043|1042|1040|1039|10065
1595865900000|2020-07-27 16:05:00|1042|1041|1049|1047|1049|1048|1042|1041|35883
1595866200000|2020-07-27 16:10:00|1050|1048|1047|1045|1051|1050|1046|1044|18060
1595866500000|2020-07-27 16:15:00|1046|1044|1044|1042|1047|1045|1044|1042|14646
1595866800000|2020-07-27 16:20:00|1045|1043|1047|1045|1048|1046|1045|1043|6889
1595867100000|2020-07-27 16:25:00|1046|1046|1047|1046|1047|1046|1045|1044|15199
1595867400000|2020-07-27 16:30:00|1046|1045|1043|1042|1047|1046|1043|1041|13489
1595867700000|2020-07-27 16:35:00|1042|1041|1042|1041|1043|1041|1041|1040|16946
1595868000000|2020-07-27 16:40:00|1043|1042|1044|1043|1044|1043|1043|1042|15960
1595868300000|2020-07-27 16:45:00|1043|1042|1044|1043|1045|1043|1043|1041|9852
1595868600000|2020-07-27 16:50:00|1045|1044|1046|1045|1047|1046|1044|1044|3289
1595868900000|2020-07-27 16:55:00|1045|1044|1046|1044|1047|1046|1045|1044|6859
1595869200000|2020-07-27 17:00:00|1045|1045|1046|1044|1046|1045|1045|1044|2877
1595869500000|2020-07-27 17:05:00|1045|1045|1041|1040|1045|1045|1041|1040|13833
1595869800000|2020-07-27 17:10:00|1042|1041|1044|1043|1044|1043|1041|1040|10516
1595870100000|2020-07-27 17:15:00|1045|1044|1044|1043|1046|1045|1044|1043|7758
1595870400000|2020-07-27 17:20:00|1043|1042|1045|1043|1045|1043|1043|1042|10347
1595870700000|2020-07-27 17:25:00|1044|1044|1045|1044|1045|1044|1044|1043|6874
1595871000000|2020-07-27 17:30:00|1044|1043|1045|1044|1045|1044|1044|1043|11914
1595871300000|2020-07-27 17:35:00|1046|1045|1050|1049|1051|1050|1046|1045|29754
1595871600000|2020-07-27 17:40:00|1049|1048|1048|1047|1049|1048|1048|1046|7665
1595871900000|2020-07-27 17:45:00|1049|1048|1048|1047|1049|1048|1048|1046|22126
1595872200000|2020-07-27 17:50:00|1047|1046|1050|1049|1051|1050|1047|1046|16030
1595872500000|2020-07-27 17:55:00|1049|1048|1051|1049|1051|1050|1049|1048|11460
1595872800000|2020-07-27 18:00:00|1050|1048|1051|1050|1051|1050|1049|1048|11946
1595873100000|2020-07-27 18:05:00|1052|1051|1054|1052|1054|1053|1052|1051|16248
1595873400000|2020-07-27 18:10:00|1053|1053|1054|1052|1055|1054|1053|1051|10974
1595873700000|2020-07-27 18:15:00|1053|1053|1051|1050|1053|1053|1050|1049|10172
1595874000000|2020-07-27 18:20:00|1052|1051|1059|1058|1059|1058|1051|1051|32507
1595874300000|2020-07-27 18:25:00|1060|1059|1058|1056|1062|1060|1057|1056|28204
1595874600000|2020-07-27 18:30:00|1057|1057|1056|1055|1057|1057|1056|1054|6311
1595874900000|2020-07-27 18:35:00|1055|1054|1056|1054|1057|1056|1055|1054|22029
1595875200000|2020-07-27 18:40:00|1055|1053|1054|1052|1056|1053|1052|1050|21792
1595875500000|2020-07-27 18:45:00|1053|1053|1055|1054|1056|1054|1053|1052|10902
1595875800000|2020-07-27 18:50:00|1054|1053|1054|1053|1055|1054|1053|1052|13681
1595876100000|2020-07-27 18:55:00|1055|1054|1052|1051|1055|1054|1052|1050|27260
1595876400000|2020-07-27 19:00:00|1051|1050|1052|1050|1054|1053|1051|1050|24332
1595876700000|2020-07-27 19:05:00|1053|1051|1057|1056|1059|1057|1052|1051|16059
1595877000000|2020-07-27 19:10:00|1056|1055|1055|1053|1057|1056|1053|1052|19435
1595877300000|2020-07-27 19:15:00|1054|1052|1055|1054|1057|1055|1053|1052|12554
1595877600000|2020-07-27 19:20:00|1056|1055|1057|1055|1058|1057|1055|1054|9743
1595877900000|2020-07-27 19:25:00|1058|1056|1057|1055|1059|1058|1057|1055|8638
1595878200000|2020-07-27 19:30:00|1058|1056|1061|1060|1061|1060|1057|1056|18977
1595878500000|2020-07-27 19:35:00|1060|1059|1058|1057|1061|1060|1057|1056|18188
1595878800000|2020-07-27 19:40:00|1059|1058|1060|1059|1061|1060|1058|1057|21014
1595879100000|2020-07-27 19:45:00|1061|1060|1061|1060|1062|1061|1060|1059|18189
1595879400000|2020-07-27 19:50:00|1062|1061|1065|1064|1065|1064|1061|1060|32298
1595879700000|2020-07-27 19:55:00|1064|1063|1067|1064|1067|1065|1063|1062|81117
1595943000000|2020-07-28 13:30:00|1075|1071|1073|1072|1080|1078|1069|1067|77505
1595943300000|2020-07-28 13:35:00|1074|1073|1079|1076|1080|1078|1068|1067|90942
1595943600000|2020-07-28 13:40:00|1078|1075|1109|1107|1109|1107|1077|1074|184292
1595943900000|2020-07-28 13:45:00|1108|1106|1101|1098|1109|1107|1092|1090|125652
1595944200000|2020-07-28 13:50:00|1100|1097|1099|1096|1105|1104|1096|1094|111566
1595944500000|2020-07-28 13:55:00|1098|1097|1122|1120|1128|1126|1098|1096|279100
1595944800000|2020-07-28 14:00:00|1121|1119|1125|1123|1127|1126|1115|1113|147218
1595945100000|2020-07-28 14:05:00|1124|1122|1121|1120|1125|1123|1118|1116|74520
1595945400000|2020-07-28 14:10:00|1122|1121|1133|1131|1135|1133|1121|1119|171055
1595945700000|2020-07-28 14:15:00|1132|1130|1134|1132|1137|1136|1122|1120|150274
1595946000000|2020-07-28 14:20:00|1133|1133|1133|1131|1140|1138|1127|1126|121357
1595946300000|2020-07-28 14:25:00|1132|1132|1127|1125|1132|1132|1120|1118|113387
1595946600000|2020-07-28 14:30:00|1128|1124|1123|1122|1128|1126|1119|1117|58231
1595946900000|2020-07-28 14:35:00|1124|1123|1131|1129|1134|1132|1123|1122|77752
1595947200000|2020-07-28 14:40:00|1130|1128|1113|1112|1130|1128|1113|1112|70444
1595947500000|2020-07-28 14:45:00|1114|1113|1117|1115|1120|1118|1112|1111|34229
1595947800000|2020-07-28 14:50:00|1118|1116|1121|1120|1122|1121|1115|1114|23605
1595948100000|2020-07-28 14:55:00|1120|1119|1110|1109|1120|1120|1110|1108|28393
1595948400000|2020-07-28 15:00:00|1111|1108|1111|1108|1114|1112|1108|1107|59533
1595948700000|2020-07-28 15:05:00|1110|1109|1119|1117|1119|1118|1110|1108|17376
1595949000000|2020-07-28 15:10:00|1120|1116|1125|1122|1127|1126|1118|1115|51338
1595949300000|2020-07-28 15:15:00|1126|1123|1124|1122|1127|1125|1121|1120|19843
1595949600000|2020-07-28 15:20:00|1125|1123|1128|1125|1128|1127|1124|1122|26049
1595949900000|2020-07-28 15:25:00|1127|1126|1124|1123|1128|1126|1120|1118|31967
1595950200000|2020-07-28 15:30:00|1123|1122|1125|1124|1130|1129|1121|1119|17856
1595950500000|2020-07-28 15:35:00|1126|1125|1137|1136|1138|1137|1126|1125|69375
1595950800000|2020-07-28 15:40:00|1135|1135|1133|1131|1138|1137|1133|1131|62175
1595951100000|2020-07-28 15:45:00|1132|1130|1141|1139|1142|1141|1130|1129|61861
1595951400000|2020-07-28 15:50:00|1140|1140|1150|1149|1150|1149|1140|1139|74819
1595951700000|2020-07-28 15:55:00|1151|1150|1147|1145|1155|1154|1143|1142|155426
1595952000000|2020-07-28 16:00:00|1146|1146|1144|1141|1146|1146|1139|1138|62452
1595952300000|2020-07-28 16:05:00|1143|1142|1140|1138|1143|1142|1135|1134|28740
1595952600000|2020-07-28 16:10:00|1139|1137|1144|1143|1145|1143|1134|1132|38148
1595952900000|2020-07-28 16:15:00|1145|1144|1149|1147|1150|1149|1144|1143|63499
1595953200000|2020-07-28 16:20:00|1150|1148|1152|1151|1154|1153|1147|1145|87705
1595953500000|2020-07-28 16:25:00|1153|1152|1148|1146|1154|1153|1146|1145|53289
1595953800000|2020-07-28 16:30:00|1147|1145|1157|1154|1157|1156|1147|1145|62264
1595954100000|2020-07-28 16:35:00|1156|1153|1162|1160|1165|1164|1152|1150|119404
1595954400000|2020-07-28 16:40:00|1163|1161|1157|1154|1164|1163|1156|1153|65170
1595954700000|2020-07-28 16:45:00|1156|1153|1163|1161|1163|1161|1152|1150|52572
1595955000000|2020-07-28 16:50:00|1162|1160|1162|1160|1165|1163|1155|1153|40993
1595955300000|2020-07-28 16:55:00|1161|1161|1170|1167|1174|1173|1160|1159|146848
1595955600000|2020-07-28 17:00:00|1169|1166|1171|1170|1173|1172|1166|1165|66310
1595955900000|2020-07-28 17:05:00|1172|1171|1159|1158|1174|1172|1159|1157|97761
1595956200000|2020-07-28 17:10:00|1161|1159|1155|1153|1161|1160|1152|1151|54228
1595956500000|2020-07-28 17:15:00|1154|1152|1167|1165|1167|1166|1153|1152|59458
1595956800000|2020-07-28 17:20:00|1166|1164|1164|1162|1171|1170|1163|1161|59858
1595957100000|2020-07-28 17:25:00|1162|1161|1162|1159|1163|1162|1158|1156|43768
1595957400000|2020-07-28 17:30:00|1161|1160|1158|1156|1161|1161|1155|1153|26868
1595957700000|2020-07-28 17:35:00|1159|1157|1155|1154|1159|1157|1154|1153|16509
1595958000000|2020-07-28 17:40:00|1156|1155|1159|1156|1159|1158|1154|1152|34407
1595958300000|2020-07-28 17:45:00|1158|1157|1163|1162|1163|1162|1157|1156|28480
1595958600000|2020-07-28 17:50:00|1164|1163|1171|1168|1174|1173|1163|1162|100900
1595958900000|2020-07-28 17:55:00|1170|1167|1167|1166|1173|1172|1167|1165|38980
1595959200000|2020-07-28 18:00:00|1168|1167|1175|1174|1175|1174|1168|1166|43861
1595959500000|2020-07-28 18:05:00|1174|1173|1174|1173|1175|1174|1169|1168|64804
1595959800000|2020-07-28 18:10:00|1175|1174|1179|1177|1182|1181|1174|1173|106919
1595960100000|2020-07-28 18:15:00|1178|1178|1188|1187|1189|1188|1178|1177|157991
1595960400000|2020-07-28 18:20:00|1189|1188|1186|1184|1189|1188|1182|1181|46195
1595960700000|2020-07-28 18:25:00|1187|1185|1183|1182|1188|1186|1181|1180|43424
1595961000000|2020-07-28 18:30:00|1184|1183|1179|1177|1184|1183|1173|1171|141231
1595961300000|2020-07-28 18:35:00|1178|1178|1178|1177|1181|1179|1173|1171|33193
1595961600000|2020-07-28 18:40:00|1177|1176|1172|1170|1179|1178|1169|1168|42964
1595961900000|2020-07-28 18:45:00|1173|1171|1176|1173|1179|1178|1172|1170|42357
1595962200000|2020-07-28 18:50:00|1175|1172|1180|1179|1180|1179|1173|1171|25922
1595962500000|2020-07-28 18:55:00|1181|1180|1176|1175|1182|1181|1174|1173|89929
1595962800000|2020-07-28 19:00:00|1177|1174|1172|1171|1177|1175|1168|1166|49736
1595963100000|2020-07-28 19:05:00|1173|1172|1173|1171|1177|1175|1172|1171|38402
1595963400000|2020-07-28 19:10:00|1174|1172|1174|1173|1176|1175|1172|1171|22826
1595963700000|2020-07-28 19:15:00|1173|1172|1177|1176|1177|1176|1170|1169|40892
1595964000000|2020-07-28 19:20:00|1178|1177|1167|1166|1178|1177|1166|1165|52807
1595964300000|2020-07-28 19:25:00|1168|1167|1168|1167|1170|1169|1163|1162|68478
1595964600000|2020-07-28 19:30:00|1169|1168|1166|1165|1173|1172|1165|1164|32261
1595964900000|2020-07-28 19:35:00|1167|1166|1173|1170|1173|1170|1166|1164|63010
1595965200000|2020-07-28 19:40:00|1172|1171|1174|1172|1175|1174|1169|1167|68489
1595965500000|2020-07-28 19:45:00|1173|1173|1171|1170|1176|1175|1171|1170|62210
1595965800000|2020-07-28 19:50:00|1173|1171|1165|1163|1173|1171|1164|1163|93192
1595966100000|2020-07-28 19:55:00|1164|1164|1167|1164|1167|1166|1163|1161|96349
1596029400000|2020-07-29 13:30:00|1142|1137|1111|1109|1142|1140|1107|1102|324517
1596029700000|2020-07-29 13:35:00|1112|1110|1108|1104|1120|1117|1094|1091|211873
1596030000000|2020-07-29 13:40:00|1107|1103|1103|1101|1112|1110|1094|1092|128896
1596030300000|2020-07-29 13:45:00|1102|1100|1107|1105|1110|1109|1099|1097|86439
1596030600000|2020-07-29 13:50:00|1108|1106|1106|1103|1118|1117|1104|1103|100338
1596030900000|2020-07-29 13:55:00|1105|1104|1088|1086|1109|1108|1085|1084|169735
1596031200000|2020-07-29 14:00:00|1089|1087|1074|1073|1091|1089|1074|1072|187456
1596031500000|2020-07-29 14:05:00|1075|1074|1073|1072|1080|1079|1067|1066|200375
1596031800000|2020-07-29 14:10:00|1072|1071|1079|1078|1080|1078|1066|1065|121192
1596032100000|2020-07-29 14:15:00|1078|1077|1076|1073|1082|1080|1072|1071|82450
1596032400000|2020-07-29 14:20:00|1075|1074|1070|1068|1077|1076|1069|1067|65921
1596032700000|2020-07-29 14:25:00|1069|1069|1068|1066|1072|1070|1063|1061|101454
1596033000000|2020-07-29 14:30:00|1067|1065|1065|1064|1069|1068|1063|1061|90105
1596033300000|2020-07-29 14:35:00|1066|1065|1060|1058|1068|1067|1057|1055|73628
1596033600000|2020-07-29 14:40:00|1061|1059|1059|1057|1066|1064|1058|1057|65847
1596033900000|2020-07-29 14:45:00|1060|1058|1064|1063|1068|1066|1060|1057|34593
1596034200000|2020-07-29 14:50:00|1063|1062|1057|1056|1066|1065|1057|1056|55687
1596034500000|2020-07-29 14:55:00|1058|1057|1062|1061|1062|1061|1053|1052|78784
1596034800000|2020-07-29 15:00:00|1063|1062|1061|1060|1064|1063|1059|1058|76187
1596035100000|2020-07-29 15:05:00|1062|1061|1069|1067|1072|1070|1062|1061|60572
1596035400000|2020-07-29 15:10:00|1068|1068|1070|1068|1070|1069|1065|1064|40169
1596035700000|2020-07-29 15:15:00|1069|1069|1072|1071|1078|1077|1069|1068|29103
1596036000000|2020-07-29 15:20:00|1073|1072|1067|1066|1074|1073|1066|1065|26657
1596036300000|2020-07-29 15:25:00|1068|1065|1069|1067|1069|1068|1065|1064|26303
1596036600000|2020-07-29 15:30:00|1070|1068|1069|1067|1075|1074|1068|1066|46429
1596036900000|2020-07-29 15:35:00|1070|1068|1070|1069|1071|1070|1068|1067|25611
1596037200000|2020-07-29 15:40:00|1069|1068|1067|1066|1072|1071|1067|1066|54890
1596037500000|2020-07-29 15:45:00|1066|1065|1061|1060|1066|1065|1061|1060|56347
1596037800000|2020-07-29 15:50:00|1062|1061|1063|1062|1065|1064|1062|1060|33440
1596038100000|2020-07-29 15:55:00|1064|1063|1067|1065|1067|1066|1064|1063|20172
1596038400000|2020-07-29 16:00:00|1066|1064|1070|1069|1070|1069|1064|1063|44496
1596038700000|2020-07-29 16:05:00|1071|1070|1071|1070|1073|1071|1070|1069|23180
1596039000000|2020-07-29 16:10:00|1070|1069|1068|1067|1071|1069|1068|1067|15214
1596039300000|2020-07-29 16:15:00|1067|1066|1069|1068|1070|1068|1067|1066|15806
1596039600000|2020-07-29 16:20:00|1070|1069|1068|1067|1070|1069|1067|1066|12320
1596039900000|2020-07-29 16:25:00|1067|1066|1074|1073|1074|1073|1067|1066|83947
1596040200000|2020-07-29 16:30:00|1075|1072|1074|1073|1076|1075|1074|1072|28764
1596040500000|2020-07-29 16:35:00|1073|1072|1077|1076|1077|1076|1073|1072|16854
1596040800000|2020-07-29 16:40:00|1078|1077|1080|1079|1081|1080|1077|1076|36922
1596041100000|2020-07-29 16:45:00|1081|1078|1083|1081|1084|1083|1081|1078|42841
1596041400000|2020-07-29 16:50:00|1082|1080|1080|1079|1082|1081|1080|1079|15782
1596041700000|2020-07-29 16:55:00|||||||||11837
1596042000000|2020-07-29 17:00:00|1079|1078|1074|1073|1081|1079|1074|1073|40817
1596042300000|2020-07-29 17:05:00|1075|1072|1074|1073|1075|1074|1073|1072|35250
1596042600000|2020-07-29 17:10:00|1075|1074|1070|1069|1075|1074|1070|1069|38752
1596042900000|2020-07-29 17:15:00|1069|1068|1066|1065|1069|1068|1066|1065|25483
1596043200000|2020-07-29 17:20:00|1065|1064|1065|1064|1066|1065|1061|1060|55592
1596043500000|2020-07-29 17:25:00|1066|1065|1068|1067|1070|1069|1066|1065|21641
1596043800000|2020-07-29 17:30:00|1069|1068|1069|1068|1072|1071|1068|1067|35126
1596044100000|2020-07-29 17:35:00|1070|1069|1071|1070|1073|1072|1070|1069|24481
1596044400000|2020-07-29 17:40:00|1072|1071|1073|1072|1074|1073|1072|1071|21012
1596044700000|2020-07-29 17:45:00|1072|1071|1072|1071|1075|1073|1070|1068|18681
1596045000000|2020-07-29 17:50:00|1073|1072|1070|1069|1074|1072|1070|1069|18803
1596045300000|2020-07-29 17:55:00|1071|1070|1071|1070|1072|1071|1071|1069|9236
1596045600000|2020-07-29 18:00:00|1070|1069|1070|1069|1070|1069|1069|1068|10779
1596045900000|2020-07-29 18:05:00|1069|1068|1071|1069|1071|1070|1069|1068|13957
1596046200000|2020-07-29 18:10:00|1070|1070|1068|1067|1071|1070|1067|1066|19174
1596046500000|2020-07-29 18:15:00|1069|1068|1067|1066|1069|1068|1067|1066|23986
1596046800000|2020-07-29 18:20:00|1068|1067|1068|1067|1069|1067|1067|1066|18074
1596047100000|2020-07-29 18:25:00|1067|1066|1066|1065|1067|1066|1066|1065|35147
1596047400000|2020-07-29 18:30:00|1067|1066|1068|1066|1068|1067|1066|1065|15267
1596047700000|2020-07-29 18:35:00|1067|1065|1066|1065|1067|1065|1066|1065|19647
1596048000000|2020-07-29 18:40:00|1067|1066|1065|1064|1068|1067|1065|1064|75413
1596048300000|2020-07-29 18:45:00|1064|1063|1066|1065|1066|1065|1062|1061|40043
1596048600000|2020-07-29 18:50:00|1065|1064|1066|1065|1066|1065|1065|1064|25442
1596048900000|2020-07-29 18:55:00|1067|1066|1067|1065|1068|1067|1065|1064|68659
1596049200000|2020-07-29 19:00:00|1068|1066|1063|1061|1068|1067|1062|1061|19423
1596049500000|2020-07-29 19:05:00|1062|1062|1065|1064|1065|1064|1062|1061|14531
1596049800000|2020-07-29 19:10:00|1066|1065|1065|1064|1066|1065|1065|1064|28069
1596050100000|2020-07-29 19:15:00|1066|1065|1070|1069|1070|1069|1066|1065|22802
1596050400000|2020-07-29 19:20:00|1071|1070|1070|1069|1072|1071|1068|1066|21994
1596050700000|2020-07-29 19:25:00|1071|1070|1070|1069|1071|1070|1070|1069|14155
1596051000000|2020-07-29 19:30:00|1071|1070|1072|1071|1074|1073|1070|1069|30162
1596051300000|2020-07-29 19:35:00|1071|1070|1074|1073|1075|1074|1071|1070|16762
1596051600000|2020-07-29 19:40:00|1073|1072|1072|1071|1073|1072|1072|1070|47377
1596051900000|2020-07-29 19:45:00|1073|1072|1072|1071|1073|1072|1071|1070|56137
1596052200000|2020-07-29 19:50:00|1071|1070|1068|1067|1072|1071|1068|1067|70713
1596052500000|2020-07-29 19:55:00|1069|1068|1068|1067|1070|1069|1067|1066|77823
1596115800000|2020-07-30 13:30:00|1067|1062|1056|1054|1068|1065|1048|1045|103030
1596116100000|2020-07-30 13:35:00|1057|1055|1060|1058|1060|1058|1048|1047|30865
1596116400000|2020-07-30 13:40:00|1061|1057|1076|1074|1078|1077|1058|1057|91002
1596116700000|2020-07-30 13:45:00|1077|1075|1078|1077|1080|1079|1074|1072|73766
1596117000000|2020-07-30 13:50:00|1079|1076|1069|1067|1080|1079|1069|1067|60906
1596117300000|2020-07-30 13:55:00|1068|1066|1061|1060|1071|1068|1060|1059|44615
1596117600000|2020-07-30 14:00:00|1060|1059|1066|1064|1069|1067|1060|1059|21899
1596117900000|2020-07-30 14:05:00|1065|1063|1063|1061|1066|1065|1059|1058|38399
1596118200000|2020-07-30 14:10:00|1062|1059|1057|1056|1064|1062|1056|1055|33397
1596118500000|2020-07-30 14:15:00|1056|1055|1055|1053|1057|1055|1052|1051|23216
1596118800000|2020-07-30 14:20:00|1054|1052|1048|1047|1054|1052|1042|1041|58642
1596119100000|2020-07-30 14:25:00|1049|1046|1050|1049|1050|1049|1047|1046|22070
1596119400000|2020-07-30 14:30:00|1049|1048|1055|1052|1055|1052|1049|1048|18251
1596119700000|2020-07-30 14:35:00|1054|1053|1054|1052|1056|1055|1052|1051|20506
1596120000000|2020-07-30 14:40:00|1053|1051|1046|1045|1054|1052|1046|1045|20514
1596120300000|2020-07-30 14:45:00|1047|1046|1048|1047|1050|1049|1047|1046|8885
1596120600000|2020-07-30 14:50:00|1049|1048|1049|1047|1049|1048|1047|1046|17206
1596120900000|2020-07-30 14:55:00|1048|1048|1052|1051|1052|1051|1046|1045|20177
1596121200000|2020-07-30 15:00:00|1051|1050|1055|1054|1055|1054|1051|1050|11935
1596121500000|2020-07-30 15:05:00|1054|1053|1057|1056|1059|1058|1054|1053|26917
1596121800000|2020-07-30 15:10:00|1058|1057|1057|1056|1060|1058|1056|1055|15983
1596122100000|2020-07-30 15:15:00|1056|1055|1053|1052|1058|1056|1053|1052|23419
1596122400000|2020-07-30 15:20:00|1054|1053|1056|1055|1058|1056|1054|1053|8897
1596122700000|2020-07-30 15:25:00|1057|1056|1056|1055|1059|1058|1056|1055|13110
1596123000000|2020-07-30 15:30:00|1057|1056|1055|1054|1058|1057|1055|1054|7403
1596123300000|2020-07-30 15:35:00|1056|1055|1058|1056|1058|1056|1055|1054|8823
1596123600000|2020-07-30 15:40:00|1059|1057|1056|1055|1060|1059|1055|1054|11825
1596123900000|2020-07-30 15:45:00|1055|1054|1058|1056|1058|1056|1054|1053|14148
1596124200000|2020-07-30 15:50:00|1057|1055|1054|1053|1057|1055|1052|1050|9133
1596124500000|2020-07-30 15:55:00|1055|1054|1057|1056|1060|1058|1055|1054|16607
1596124800000|2020-07-30 16:00:00|1058|1057|1060|1059|1061|1060|1057|1056|11519
1596125100000|2020-07-30 16:05:00|1061|1060|1058|1057|1062|1061|1058|1057|11465
1596125400000|2020-07-30 16:10:00|1057|1056|1058|1056|1059|1058|1056|1055|7753
1596125700000|2020-07-30 16:15:00|1059|1057|1057|1056|1061|1059|1056|1055|6566
1596126000000|2020-07-30 16:20:00|1056|1055|1054|1053|1057|1056|1054|1052|12725
1596126300000|2020-07-30 16:25:00|1053|1052|1057|1056|1058|1056|1053|1052|17314
1596126600000|2020-07-30 16:30:00|1058|1057|1059|1058|1060|1059|1057|1056|14180
1596126900000|2020-07-30 16:35:00|||||||||8047
1596127200000|2020-07-30 16:40:00|1060|1059|1061|1060|1062|1061|1060|1059|13511
1596127500000|2020-07-30 16:45:00|1062|1061|1061|1060|1062|1061|1060|1059|10588
1596127800000|2020-07-30 16:50:00|1062|1061|1063|1062|1063|1062|1062|1061|7126
1596128100000|2020-07-30 16:55:00|1062|1061|1062|1061|1062|1061|1062|1061|12389
1596128400000|2020-07-30 17:00:00|1061|1060|1062|1061|1062|1061|1061|1060|11525
1596128700000|2020-07-30 17:05:00|1063|1062|1064|1063|1064|1063|1063|1062|9876
1596129000000|2020-07-30 17:10:00|1063|1062|1067|1066|1069|1067|1063|1062|21242
1596129300000|2020-07-30 17:15:00|1068|1067|1069|1068|1069|1068|1067|1066|7000
1596129600000|2020-07-30 17:20:00|1068|1067|1064|1063|1068|1067|1064|1062|17966
1596129900000|2020-07-30 17:25:00|1063|1062|1064|1062|1065|1064|1063|1062|6730
1596130200000|2020-07-30 17:30:00|1063|1063|1063|1062|1064|1063|1063|1062|3777
1596130500000|2020-07-30 17:35:00|1064|1063|1063|1062|1064|1063|1063|1062|5500
1596130800000|2020-07-30 17:40:00|1064|1063|1065|1064|1065|1064|1064|1062|1692
1596131100000|2020-07-30 17:45:00|1064|1063|1064|1062|1065|1064|1063|1062|5090
1596131400000|2020-07-30 17:50:00|1065|1063|1066|1065|1068|1066|1065|1062|8572
1596131700000|2020-07-30 17:55:00|1065|1064|1065|1064|1065|1064|1065|1064|6427
1596132000000|2020-07-30 18:00:00|1064|1063|1063|1062|1064|1063|1063|1062|5289
1596132300000|2020-07-30 18:05:00|1062|1061|1063|1061|1063|1062|1061|1060|14023
1596132600000|2020-07-30 18:10:00|1062|1062|1063|1062|1063|1062|1062|1061|23469
1596132900000|2020-07-30 18:15:00|1064|1063|1063|1062|1064|1063|1063|1062|6702
1596133200000|2020-07-30 18:20:00|1062|1061|1064|1062|1064|1062|1061|1060|15877
1596133500000|2020-07-30 18:25:00|1063|1063|1062|1061|1064|1063|1061|1061|4355
1596133800000|2020-07-30 18:30:00|1063|1062|1061|1060|1063|1062|1061|1060|15008
1596134100000|2020-07-30 18:35:00|||||||||3782
1596134400000|2020-07-30 18:40:00|1062||1061||1062||1061||7067
1596134700000|2020-07-30 18:45:00|1060|1061|1060|1059|1060|1061|1060|1059|35036
1596135000000|2020-07-30 18:50:00|1061|1060|1060|1059|1061|1060|1059|1058|20916
1596135300000|2020-07-30 18:55:00|1061|1060|1060|1059|1061|1060|1060|1059|4372
1596135600000|2020-07-30 19:00:00|1061|1060|1059|1058|1061|1060|1059|1058|17393
1596135900000|2020-07-30 19:05:00|1058|1057|1053|1052|1058|1057|1053|1052|18033
1596136200000|2020-07-30 19:10:00|1054|1053|1057|1056|1058|1057|1054|1053|12191
1596136500000|2020-07-30 19:15:00|1056|1055|1056|1055|1058|1057|1055|1053|6460
1596136800000|2020-07-30 19:20:00|1055|1054|1055|1054|1056|1055|1055|1054|7037
1596137100000|2020-07-30 19:25:00|1056|1055|1056|1055|1056|1055|1055|1054|4149
1596137400000|2020-07-30 19:30:00|1057|1056|1054|1053|1059|1058|1053|1052|18825
1596137700000|2020-07-30 19:35:00|1055|1054|1054|1053|1055|1054|1054|1053|8067
1596138000000|2020-07-30 19:40:00|1053|1052|1051|1050|1054|1053|1051|1050|22218
1596138300000|2020-07-30 19:45:00|||||||||15102
1596138600000|2020-07-30 19:50:00|||||||||13175
1596138900000|2020-07-30 19:55:00|1052|1051|1054|1053|1054|1053|1052|1051|54016
1596202200000|2020-07-31 13:30:00|1054|1051|1058|1056|1058|1057|1044|1042|89507
1596202500000|2020-07-31 13:35:00|1057|1057|1063|1061|1065|1063|1050|1047|47856
1596202800000|2020-07-31 13:40:00|1064|1062|1069|1067|1069|1068|1060|1059|79096
1596203100000|2020-07-31 13:45:00|1070|1068|1073|1071|1078|1077|1068|1066|115943
1596203400000|2020-07-31 13:50:00|1072|1072|1069|1068|1074|1073|1065|1062|48549
1596203700000|2020-07-31 13:55:00|1070|1069|1066|1064|1070|1069|1063|1060|19383
1596204000000|2020-07-31 14:00:00|1064|1063|1054|1053|1067|1066|1054|1052|23856
1596204300000|2020-07-31 14:05:00|1053|1052|1051|1049|1058|1056|1049|1048|26953
1596204600000|2020-07-31 14:10:00|1050|1048|1052|1049|1052|1050|1043|1042|43986
1596204900000|2020-07-31 14:15:00|1051|1048|1041|1039|1051|1048|1039|1037|45730
1596205200000|2020-07-31 14:20:00|1040|1038|1046|1043|1047|1045|1037|1036|28309
1596205500000|2020-07-31 14:25:00|1045|1044|1044|1042|1047|1046|1042|1041|15663
1596205800000|2020-07-31 14:30:00|1045|1043|1045|1043|1049|1048|1044|1042|11074
1596206100000|2020-07-31 14:35:00|1044|1042|1042|1041|1044|1042|1038|1037|30616
1596206400000|2020-07-31 14:40:00|1041|1040|1037|1036|1042|1041|1034|1033|29660
1596206700000|2020-07-31 14:45:00|1036|1035|1033|1031|1037|1036|1030|1029|43910
1596207000000|2020-07-31 14:50:00|1032|1030|1030|1029|1033|1032|1027|1025|44255
1596207300000|2020-07-31 14:55:00|1029|1028|1035|1034|1036|1035|1029|1027|46374
1596207600000|2020-07-31 15:00:00|1036|1035|1034|1033|1037|1035|1031|1030|23236
1596207900000|2020-07-31 15:05:00|1033|1032|1039|1038|1041|1039|1033|1032|24901
1596208200000|2020-07-31 15:10:00|1038|1037|1045|1044|1050|1049|1037|1036|82427
1596208500000|2020-07-31 15:15:00|1044|1043|1042|1041|1045|1044|1040|1039|26594
1596208800000|2020-07-31 15:20:00|1041|1040|1036|1035|1041|1040|1035|1034|22167
1596209100000|2020-07-31 15:25:00|1035|1034|1037|1035|1040|1039|1035|1034|20958
1596209400000|2020-07-31 15:30:00|1038|1036|1030|1029|1039|1038|1030|1029|37491
1596209700000|2020-07-31 15:35:00|1029|1028|1027|1026|1029|1028|1025|1024|82617
1596210000000|2020-07-31 15:40:00|1028|1027|1026|1025|1028|1027|1025|1024|26429
1596210300000|2020-07-31 15:45:00|1025|1024|1023|1022|1027|1026|1023|1022|44538
1596210600000|2020-07-31 15:50:00|1022|1021|1025|1024|1025|1024|1019|1018|67522
1596210900000|2020-07-31 15:55:00|1024|1023|1029|1027|1030|1028|1023|1021|34798
1596211200000|2020-07-31 16:00:00|1028|1026|1020|1019|1028|1026|1019|1018|38784
1596211500000|2020-07-31 16:05:00|1021|1020|1018|1017|1022|1021|1018|1017|20437
1596211800000|2020-07-31 16:10:00|1019|1018|1021|1020|1023|1022|1018|1017|29543
1596212100000|2020-07-31 16:15:00|1020|1019|1015|1014|1020|1019|1014|1013|66153
1596212400000|2020-07-31 16:20:00|1016|1015|1019|1018|1020|1019|1016|1014|22762
1596212700000|2020-07-31 16:25:00|1018|1017|1020|1018|1021|1020|1017|1016|20760
1596213000000|2020-07-31 16:30:00|1019|1017|1018|1016|1020|1019|1017|1016|12702
1596213300000|2020-07-31 16:35:00|1017|1015|1014|1013|1018|1016|1014|1013|25996
1596213600000|2020-07-31 16:40:00|1015|1014|1016|1015|1018|1016|1013|1012|33251
1596213900000|2020-07-31 16:45:00|1017|1016|1015|1014|1018|1017|1014|1013|26772
1596214200000|2020-07-31 16:50:00|1014|1013|1015|1014|1018|1017|1013|1012|24157
1596214500000|2020-07-31 16:55:00|1014|1013|1017|1016|1017|1016|1013|1012|16245
1596214800000|2020-07-31 17:00:00|1018|1015|1019|1018|1019|1018|1015|1014|14601
1596215100000|2020-07-31 17:05:00|1020|1019|1017|1016|1020|1019|1017|1016|9279
1596215400000|2020-07-31 17:10:00|1018|1017|1021|1020|1021|1020|1017|1016|35853
1596215700000|2020-07-31 17:15:00|1022|1021|1022|1021|1023|1022|1020|1018|26157
1596216000000|2020-07-31 17:20:00|1023|1022|1024|1023|1025|1024|1023|1022|13998
1596216300000|2020-07-31 17:25:00|1025|1024|1024|1022|1025|1024|1023|1021|18090
1596216600000|2020-07-31 17:30:00|1023|1023|1020|1018|1024|1023|1020|1018|19758
1596216900000|2020-07-31 17:35:00|1019|1017|1020|1019|1022|1021|1018|1017|13819
1596217200000|2020-07-31 17:40:00|1019|1018|1018|1016|1019|1018|1017|1016|19680
1596217500000|2020-07-31 17:45:00|1019|1015|1020|1019|1020|1019|1016|1015|11035
1596217800000|2020-07-31 17:50:00|1019|1018|1018|1017|1020|1018|1016|1015|10519
1596218100000|2020-07-31 17:55:00|1017|1016|1016|1015|1020|1019|1016|1015|11397
1596218400000|2020-07-31 18:00:00|1015|1014|1021|1020|1021|1020|1015|1014|46517
1596218700000|2020-07-31 18:05:00|1020|1019|1019|1018|1022|1021|1019|1018|40335
1596219000000|2020-07-31 18:10:00|1018|1017|1015|1014|1018|1017|1014|1013|37841
1596219300000|2020-07-31 18:15:00|1016|1015|1014|1013|1018|1017|1014|1013|13002
1596219600000|2020-07-31 18:20:00|1015|1014|1018|1017|1018|1017|1015|1013|14680
1596219900000|2020-07-31 18:25:00|1017|1016|1016|1015|1017|1016|1016|1015|10286
1596220200000|2020-07-31 18:30:00|1017|1016|1019|1018|1019|1018|1016|1015|22325
1596220500000|2020-07-31 18:35:00|1020|1019|1022|1020|1022|1021|1019|1018|15576
1596220800000|2020-07-31 18:40:00|1021|1021|1021|1020|1021|1021|1020|1019|34847
1596221100000|2020-07-31 18:45:00|1022|1021|1020|1019|1023|1022|1020|1019|28905
1596221400000|2020-07-31 18:50:00|1019|1018|1020|1019|1021|1020|1018|1017|14915
1596221700000|2020-07-31 18:55:00|1019|1018|1018|1017|1019|1018|1018|1017|15424
1596222000000|2020-07-31 19:00:00|1017|1016|1019|1017|1019|1018|1016|1015|12217
1596222300000|2020-07-31 19:05:00|1018|1018|1021|1020|1021|1020|1018|1017|12275
1596222600000|2020-07-31 19:10:00|1020|1019|1018|1017|1020|1019|1016|1015|29139
1596222900000|2020-07-31 19:15:00|1017|1016|1015|1014|1018|1017|1014|1013|36438
1596223200000|2020-07-31 19:20:00|1016|1015|1016|1015|1016|1015|1015|1014|18216
1596223500000|2020-07-31 19:25:00|1015|1014|1017|1016|1017|1016|1015|1014|22088
1596223800000|2020-07-31 19:30:00|1018|1017|1018|1017|1019|1018|1017|1016|16875
1596224100000|2020-07-31 19:35:00|1017|1016|1016|1015|1019|1018|1016|1015|23226
1596224400000|2020-07-31 19:40:00|1015|1014|1017|1016|1017|1016|1015|1014|20714
1596224700000|2020-07-31 19:45:00|1018|1017|1019|1018|1019|1018|1017|1016|40519
1596225000000|2020-07-31 19:50:00|1018|1017|1018|1017|1020|1019|1016|1015|111575
1596225300000|2020-07-31 19:55:00|1020|1018|1020|1019|1024|1023|1018|1017|106204
1596461400000|2020-08-03 13:30:00|1031|1021|1015|1011|1031|1023|1008|1005|102722
1596461700000|2020-08-03 13:35:00|1014|1012|1008|1006|1016|1013|1006|1005|25617
1596462000000|2020-08-03 13:40:00|1009|1007|993|992|1011|1008|990|989|158292
1596462300000|2020-08-03 13:45:00|992|991|985|982|993|992|978|975|106662
1596462600000|2020-08-03 13:50:00|986|984|998|997|999|998|986|984|53974
1596462900000|2020-08-03 13:55:00|997|996|994|993|1000|999|993|991|48757
1596463200000|2020-08-03 14:00:00|993|991|998|995|998|996|993|991|27382
1596463500000|2020-08-03 14:05:00|999|996|998|997|1005|1002|997|995|45633
1596463800000|2020-08-03 14:10:00|997|996|990|989|997|996|990|989|44216
1596464100000|2020-08-03 14:15:00|991|990|991|990|994|992|990|989|27954
1596464400000|2020-08-03 14:20:00|990|989|993|991|996|995|986|985|49179
1596464700000|2020-08-03 14:25:00|992|990|989|988|994|993|988|987|16739
1596465000000|2020-08-03 14:30:00|990|989|989|988|994|993|988|987|23574
1596465300000|2020-08-03 14:35:00|988|987|995|994|995|994|988|987|20006
1596465600000|2020-08-03 14:40:00|996|995|992|991|997|996|992|990|33923
1596465900000|2020-08-03 14:45:00|991|990|992|989|994|992|990|989|16644
1596466200000|2020-08-03 14:50:00|991|990|994|992|994|993|991|989|19971
1596466500000|2020-08-03 14:55:00|995|993|991|990|996|994|990|988|14024
1596466800000|2020-08-03 15:00:00|990|989|990|989|991|990|989|988|11887
1596467100000|2020-08-03 15:05:00|989|988|992|991|993|992|989|988|29485
1596467400000|2020-08-03 15:10:00|991|989|995|992|996|995|991|989|27048
1596467700000|2020-08-03 15:15:00|996|993|998|997|999|998|995|993|23475
1596468000000|2020-08-03 15:20:00|997|996|1001|1000|1007|1005|997|995|22563
1596468300000|2020-08-03 15:25:00|1002|1001|1004|1003|1005|1004|1002|1000|28991
1596468600000|2020-08-03 15:30:00|1003|1002|1005|1004|1005|1004|1001|1000|19328
1596468900000|2020-08-03 15:35:00|1006|1005|1008|1007|1010|1009|1006|1005|30132
1596469200000|2020-08-03 15:40:00|1007|1006|1006|1005|1008|1007|1006|1005|11653
1596469500000|2020-08-03 15:45:00|1007|1006|1010|1008|1010|1009|1007|1005|18277
1596469800000|2020-08-03 15:50:00|1009|1009|1010|1009|1012|1011|1009|1008|38044
1596470100000|2020-08-03 15:55:00|1011|1010|1009|1008|1012|1011|1008|1007|20211
1596470400000|2020-08-03 16:00:00|1008|1007|1005|1003|1009|1008|1004|1003|11247
1596470700000|2020-08-03 16:05:00|1004|1004|1005|1004|1006|1005|1003|1002|9508
1596471000000|2020-08-03 16:10:00|1004|1003|1005|1003|1005|1004|1003|1002|6227
1596471300000|2020-08-03 16:15:00|1004|1002|1005|1003|1005|1003|1003|1002|6651
1596471600000|2020-08-03 16:20:00|1004|1002|1005|1004|1005|1004|1003|1002|5366
1596471900000|2020-08-03 16:25:00|1006|1003|1006|1005|1006|1005|1006|1003|11440
1596472200000|2020-08-03 16:30:00|1005|1004|1006|1004|1006|1005|1005|1004|5785
1596472500000|2020-08-03 16:35:00|1005|1005|1007|1006|1007|1006|1004|1003|12271
1596472800000|2020-08-03 16:40:00|1008|1007|1010|1009|1012|1011|1008|1007|22100
1596473100000|2020-08-03 16:45:00|1011|1010|1009|1007|1012|1011|1008|1007|21439
1596473400000|2020-08-03 16:50:00|1008|1008|1008|1007|1009|1008|1006|1005|17271
1596473700000|2020-08-03 16:55:00|||||||||5389
1596474000000|2020-08-03 17:00:00|1009|1008|1008|1007|1011|1010|1008|1006|10499
1596474300000|2020-08-03 17:05:00|1009|1008|1010|1008|1010|1009|1007|1006|4180
1596474600000|2020-08-03 17:10:00|1009|1007|1008|1006|1010|1008|1006|1005|11494
1596474900000|2020-08-03 17:15:00|1007|1005|1009|1008|1010|1008|1007|1005|8447
1596475200000|2020-08-03 17:20:00|1008|1007|1010|1009|1010|1009|1006|1005|9414
1596475500000|2020-08-03 17:25:00|1009|1008|1017|1016|1017|1016|1009|1008|24066
1596475800000|2020-08-03 17:30:00|1016|1015|1016|1015|1017|1015|1015|1013|18322
1596476100000|2020-08-03 17:35:00|1015|1013|1016|1015|1016|1015|1014|1013|5245
1596476400000|2020-08-03 17:40:00|1017|1016|1022|1021|1022|1021|1017|1015|21146
1596476700000|2020-08-03 17:45:00|1023|1020|1029|1028|1030|1029|1021|1020|17845
1596477000000|2020-08-03 17:50:00|1030|1027|1035|1034|1038|1036|1027|1025|66443
1596477300000|2020-08-03 17:55:00|1036|1035|1034|1033|1038|1037|1033|1032|41936
1596477600000|2020-08-03 18:00:00|1033|1032|1033|1031|1034|1033|1032|1031|31677
1596477900000|2020-08-03 18:05:00|1032|1032|1030|1029|1033|1032|1030|1029|29074
1596478200000|2020-08-03 18:10:00|1031|1030|1032|1031|1032|1031|1030|1029|11006
1596478500000|2020-08-03 18:15:00|1033|1032|1032|1031|1033|1032|1030|1029|11732
1596478800000|2020-08-03 18:20:00|1031|1030|1027|1025|1031|1030|1026|1025|14862
1596479100000|2020-08-03 18:25:00|1026|1024|1027|1026|1028|1027|1024|1022|19294
1596479400000|2020-08-03 18:30:00|1028|1027|1030|1029|1030|1029|1027|1026|15912
1596479700000|2020-08-03 18:35:00|1031|1030|1032|1031|1032|1031|1031|1029|16798
1596480000000|2020-08-03 18:40:00|1033|1032|1038|1037|1038|1037|1032|1032|45229
1596480300000|2020-08-03 18:45:00|1037|1036|1034|1033|1037|1036|1033|1031|27069
1596480600000|2020-08-03 18:50:00|1035|1034|1040|1038|1040|1039|1035|1033|66714
1596480900000|2020-08-03 18:55:00|1039|1039|1042|1040|1042|1041|1037|1035|25368
1596481200000|2020-08-03 19:00:00|1041|1039|1042|1040|1043|1042|1038|1037|30155
1596481500000|2020-08-03 19:05:00|1041|1039|1042|1040|1042|1040|1039|1037|10641
1596481800000|2020-08-03 19:10:00|1041|1041|1044|1042|1044|1043|1040|1039|30957
1596482100000|2020-08-03 19:15:00|1043|1043|1038|1036|1044|1043|1037|1036|21874
1596482400000|2020-08-03 19:20:00|1037|1037|1040|1038|1040|1039|1037|1036|10391
1596482700000|2020-08-03 19:25:00|1039|1039|1038|1037|1040|1039|1036|1035|13139
1596483000000|2020-08-03 19:30:00|1039|1038|1040|1038|1042|1041|1038|1037|22473
1596483300000|2020-08-03 19:35:00|1039|1039|1038|1037|1040|1039|1037|1036|15432
1596483600000|2020-08-03 19:40:00|1039|1038|1040|1039|1040|1039|1037|1036|22283
1596483900000|2020-08-03 19:45:00|1041|1040|1042|1041|1042|1041|1041|1040|19585
1596484200000|2020-08-03 19:50:00|1041|1040|1041|1040|1041|1040|1039|1037|36438
1596484500000|2020-08-03 19:55:00|1040|1039|1043|1041|1043|1042|1038|1037|145856
1596547800000|2020-08-04 13:30:00|1040|1034|1046|1044|1048|1046|1029|1027|78569
1596548100000|2020-08-04 13:35:00|1045|1043|1029|1027|1046|1043|1027|1026|52113
1596548400000|2020-08-04 13:40:00|1030|1028|1025|1023|1030|1028|1021|1020|36200
1596548700000|2020-08-04 13:45:00|1026|1024|1034|1033|1035|1034|1024|1023|41040
1596549000000|2020-08-04 13:50:00|1035|1032|1046|1045|1050|1049|1034|1032|34626
1596549300000|2020-08-04 13:55:00|1047|1044|1065|1063|1065|1063|1044|1042|75614
1596549600000|2020-08-04 14:00:00|1064|1064|1061|1059|1070|1068|1058|1056|69697
1596549900000|2020-08-04 14:05:00|1060|1058|1066|1065|1066|1065|1058|1057|28832
1596550200000|2020-08-04 14:10:00|1065|1064|1063|1062|1068|1066|1055|1053|77205
1596550500000|2020-08-04 14:15:00|1064|1061|1062|1061|1065|1064|1058|1057|16378
1596550800000|2020-08-04 14:20:00|1061|1060|1057|1054|1062|1060|1055|1054|15063
1596551100000|2020-08-04 14:25:00|1058|1055|1049|1048|1060|1058|1048|1047|38073
1596551400000|2020-08-04 14:30:00|1048|1047|1047|1045|1049|1048|1038|1037|82949
1596551700000|2020-08-04 14:35:00|1048|1046|1052|1051|1053|1051|1044|1042|19847
1596552000000|2020-08-04 14:40:00|1051|1050|1048|1046|1055|1054|1048|1045|14229
1596552300000|2020-08-04 14:45:00|1049|1047|1051|1049|1052|1051|1046|1045|8928
1596552600000|2020-08-04 14:50:00|1050|1050|1048|1047|1053|1051|1046|1045|14802
1596552900000|2020-08-04 14:55:00|1049|1048|1040|1039|1050|1049|1040|1039|22454
1596553200000|2020-08-04 15:00:00|1039|1038|1041|1040|1045|1043|1035|1034|35613
1596553500000|2020-08-04 15:05:00|1042|1041|1038|1036|1044|1042|1036|1035|17989
1596553800000|2020-08-04 15:10:00|1037|1037|1043|1041|1044|1042|1037|1036|5658
1596554100000|2020-08-04 15:15:00|1042|1040|1042|1041|1043|1042|1040|1039|12074
1596554400000|2020-08-04 15:20:00|1043|1042|1043|1041|1044|1043|1040|1039|7812
1596554700000|2020-08-04 15:25:00|1042|1040|1039|1038|1044|1043|1038|1037|15342
1596555000000|2020-08-04 15:30:00|1040|1039|1038|1037|1040|1039|1036|1035|5580
1596555300000|2020-08-04 15:35:00|1037|1036|1040|1038|1042|1041|1037|1036|8970
1596555600000|2020-08-04 15:40:00|1041|1039|1045|1044|1046|1045|1041|1039|14623
1596555900000|2020-08-04 15:45:00|1046|1045|1044|1042|1047|1045|1042|1041|19248
1596556200000|2020-08-04 15:50:00|1045|1043|1043|1042|1046|1045|1043|1042|7821
1596556500000|2020-08-04 15:55:00|1042|1041|1041|1040|1045|1044|1038|1037|17818
1596556800000|2020-08-04 16:00:00|1040|1039|1040|1039|1042|1040|1040|1039|9222
1596557100000|2020-08-04 16:05:00|1041|1040|1046|1045|1046|1045|1041|1040|27818
1596557400000|2020-08-04 16:10:00|1047|1046|1044|1042|1048|1047|1041|1040|12566
1596557700000|2020-08-04 16:15:00|1043|1043|1047|1045|1047|1046|1043|1042|3587
1596558000000|2020-08-04 16:20:00|1046|1044|1044|1042|1047|1045|1041|1040|7058
1596558300000|2020-08-04 16:25:00|1043|1043|1046|1044|1048|1047|1043|1042|2328
1596558600000|2020-08-04 16:30:00|1045|1045|1046|1045|1046|1045|1044|1043|7575
1596558900000|2020-08-04 16:35:00|1045|1044|1044|1042|1046|1045|1043|1042|5057
1596559200000|2020-08-04 16:40:00|1043|1043|1044|1043|1045|1044|1041|1040|11601
1596559500000|2020-08-04 16:45:00|1045|1044|1048|1047|1049|1048|1044|1043|16329
1596559800000|2020-08-04 16:50:00|1049|1048|1050|1049|1051|1050|1048|1047|14493
1596560100000|2020-08-04 16:55:00|1051|1050|1053|1051|1054|1053|1049|1048|9475
1596560400000|2020-08-04 17:00:00|1054|1052|1054|1053|1055|1053|1051|1050|20616
1596560700000|2020-08-04 17:05:00|1053|1052|1053|1051|1054|1052|1049|1048|6785
1596561000000|2020-08-04 17:10:00|1054|1052|1052|1051|1055|1054|1052|1051|22006
1596561300000|2020-08-04 17:15:00|1053|1050|1051|1050|1053|1051|1049|1048|10552
1596561600000|2020-08-04 17:20:00|1052|1051|1051|1050|1052|1051|1050|1049|2707
1596561900000|2020-08-04 17:25:00|1050|1049|1058|1057|1059|1058|1050|1049|20447
1596562200000|2020-08-04 17:30:00|1059|1058|1060|1058|1061|1060|1059|1058|38376
1596562500000|2020-08-04 17:35:00|1059|1059|1061|1060|1061|1060|1059|1058|29328
1596562800000|2020-08-04 17:40:00|1060|1059|1063|1062|1065|1064|1060|1059|15872
1596563100000|2020-08-04 17:45:00|1064|1063|1066|1064|1067|1066|1063|1062|22601
1596563400000|2020-08-04 17:50:00|1067|1065|1071|1070|1071|1070|1065|1063|57188
1596563700000|2020-08-04 17:55:00|1072|1071|1071|1070|1073|1072|1069|1068|37061
1596564000000|2020-08-04 18:00:00|1070|1069|1067|1065|1072|1071|1066|1064|39456
1596564300000|2020-08-04 18:05:00|1066|1064|1070|1069|1071|1070|1065|1064|27090
1596564600000|2020-08-04 18:10:00|1069|1068|1066|1065|1069|1068|1064|1063|11947
1596564900000|2020-08-04 18:15:00|1067|1066|1062|1061|1069|1067|1062|1061|20411
1596565200000|2020-08-04 18:20:00|1061|1060|1064|1063|1064|1063|1059|1058|39204
1596565500000|2020-08-04 18:25:00|1063|1062|1059|1057|1064|1063|1058|1057|9133
1596565800000|2020-08-04 18:30:00|1058|1058|1052|1050|1060|1058|1051|1050|17954
1596566100000|2020-08-04 18:35:00|1051|1051|1054|1053|1056|1054|1051|1050|21545
1596566400000|2020-08-04 18:40:00|1055|1054|1057|1056|1058|1057|1054|1053|10356
1596566700000|2020-08-04 18:45:00|1058|1057|1060|1058|1060|1059|1057|1056|10749
1596567000000|2020-08-04 18:50:00|1059|1057|1062|1061|1062|1061|1058|1057|13335
1596567300000|2020-08-04 18:55:00|1063|1062|1061|1060|1064|1063|1061|1060|18219
1596567600000|2020-08-04 19:00:00|1060|1059|1060|1058|1062|1061|1058|1057|14528
1596567900000|2020-08-04 19:05:00|1061|1059|1061|1060|1062|1061|1060|1058|12308
1596568200000|2020-08-04 19:10:00|1062|1061|1064|1063|1065|1064|1060|1059|19729
1596568500000|2020-08-04 19:15:00|1063|1062|1065|1063|1065|1064|1063|1062|19200
1596568800000|2020-08-04 19:20:00|1064|1064|1075|1074|1075|1074|1064|1063|87565
1596569100000|2020-08-04 19:25:00|1076|1075|1079|1078|1080|1079|1073|1072|97798
1596569400000|2020-08-04 19:30:00|1080|1079|1079|1078|1082|1081|1078|1077|42347
1596569700000|2020-08-04 19:35:00|1078|1077|1076|1075|1079|1078|1074|1073|55417
1596570000000|2020-08-04 19:40:00|1075|1074|1073|1072|1076|1074|1071|1070|36316
1596570300000|2020-08-04 19:45:00|1074|1073|1073|1072|1075|1074|1071|1070|84851
1596570600000|2020-08-04 19:50:00|1074|1073|1070|1069|1074|1073|1067|1065|54532
1596570900000|2020-08-04 19:55:00|1071|1070|1073|1071|1073|1071|1066|1065|65064
1596634200000|2020-08-05 13:30:00|1073|1064|1070|1068|1081|1080|1068|1064|67689
1596634500000|2020-08-05 13:35:00|1071|1069|1066|1064|1072|1070|1059|1058|50268
1596634800000|2020-08-05 13:40:00|1065|1063|1062|1061|1067|1065|1056|1054|37921
1596635100000|2020-08-05 13:45:00|1063|1060|1066|1065|1066|1065|1052|1051|76186
1596635400000|2020-08-05 13:50:00|1065|1064|1061|1060|1066|1065|1058|1057|8138
1596635700000|2020-08-05 13:55:00|1062|1061|1057|1056|1064|1062|1055|1053|11375
1596636000000|2020-08-05 14:00:00|1058|1057|1061|1060|1062|1060|1057|1055|14354
1596636300000|2020-08-05 14:05:00|1062|1061|1061|1060|1073|1071|1061|1060|32727
1596636600000|2020-08-05 14:10:00|1062|1061|1063|1061|1067|1065|1061|1060|18022
1596636900000|2020-08-05 14:15:00|1062|1060|1064|1062|1065|1064|1059|1058|20921
1596637200000|2020-08-05 14:20:00|1063|1061|1062|1061|1065|1064|1061|1060|16393
1596637500000|2020-08-05 14:25:00|1061|1060|1062|1061|1063|1062|1058|1057|12515
1596637800000|2020-08-05 14:30:00|1063|1062|1063|1062|1064|1063|1059|1058|8666
1596638100000|2020-08-05 14:35:00|1062|1061|1054|1053|1063|1062|1053|1052|45153
1596638400000|2020-08-05 14:40:00|1055|1054|1049|1047|1055|1054|1046|1045|51943
1596638700000|2020-08-05 14:45:00|1050|1048|1058|1056|1058|1057|1049|1047|12286
1596639000000|2020-08-05 14:50:00|1059|1057|1056|1055|1059|1057|1053|1052|18294
1596639300000|2020-08-05 14:55:00|1057|1056|1058|1057|1060|1058|1057|1056|14757
1596639600000|2020-08-05 15:00:00|1059|1058|1055|1054|1059|1058|1054|1053|9733
1596639900000|2020-08-05 15:05:00|1056|1055|1055|1054|1058|1057|1053|1052|9328
1596640200000|2020-08-05 15:10:00|1056|1055|1057|1056|1058|1056|1054|1053|14024
1596640500000|2020-08-05 15:15:00|1058|1057|1054|1053|1058|1057|1053|1052|6444
1596640800000|2020-08-05 15:20:00|1055|1054|1058|1057|1059|1058|1055|1054|6332
1596641100000|2020-08-05 15:25:00|1059|1058|1059|1058|1060|1059|1058|1057|10217
1596641400000|2020-08-05 15:30:00|1058|1057|1063|1062|1064|1063|1058|1057|11130
1596641700000|2020-08-05 15:35:00|1062|1061|1061|1060|1064|1063|1058|1057|4474
1596642000000|2020-08-05 15:40:00|1060|1059|1058|1057|1062|1060|1057|1056|6120
1596642300000|2020-08-05 15:45:00|1059|1058|1063|1061|1063|1062|1058|1057|7313
1596642600000|2020-08-05 15:50:00|1064|1062|1062|1060|1067|1066|1060|1059|34556
1596642900000|2020-08-05 15:55:00|1061|1061|1063|1062|1064|1063|1059|1058|8901
1596643200000|2020-08-05 16:00:00|1064|1063|1067|1066|1068|1067|1063|1062|35555
1596643500000|2020-08-05 16:05:00|1068|1067|1069|1068|1069|1068|1065|1064|34059
1596643800000|2020-08-05 16:10:00|1068|1067|1068|1067|1069|1068|1066|1065|11247
1596644100000|2020-08-05 16:15:00|1069|1068|1071|1070|1072|1071|1068|1067|9558
1596644400000|2020-08-05 16:20:00|1070|1069|1071|1070|1073|1072|1070|1068|10509
1596644700000|2020-08-05 16:25:00|1072|1071|1069|1068|1073|1072|1069|1068|9306
1596645000000|2020-08-05 16:30:00|1068|1067|1069|1068|1070|1069|1068|1066|3317
1596645300000|2020-08-05 16:35:00|1068|1067|1071|1070|1072|1070|1067|1065|9380
1596645600000|2020-08-05 16:40:00|1072|1071|1071|1070|1073|1071|1071|1070|8236
1596645900000|2020-08-05 16:45:00|1070|1069|1071|1069|1071|1070|1069|1068|5675
1596646200000|2020-08-05 16:50:00|1070|1070|1076|1075|1076|1075|1070|1069|82407
1596646500000|2020-08-05 16:55:00|1077|1076|1077|1076|1079|1078|1075|1074|18606
1596646800000|2020-08-05 17:00:00|1076|1075|1074|1073|1077|1076|1074|1073|15568
1596647100000|2020-08-05 17:05:00|1073|1072|1072|1071|1076|1075|1072|1070|12059
1596647400000|2020-08-05 17:10:00|1073|1072|1071|1070|1074|1073|1069|1067|16762
1596647700000|2020-08-05 17:15:00|1072|1071|1070|1069|1072|1071|1070|1069|9555
1596648000000|2020-08-05 17:20:00|1069|1070|1071|1070|1072|1071|1068|1067|10595
1596648300000|2020-08-05 17:25:00|1072|1069|1073|1072|1074|1073|1072|1069|9264
1596648600000|2020-08-05 17:30:00|1074|1073|1070|1069|1074|1073|1070|1069|11851
1596648900000|2020-08-05 17:35:00|1069|1068|1071|1070|1071|1070|1068|1067|7141
1596649200000|2020-08-05 17:40:00|1072|1071|1071|1070|1072|1071|1068|1067|10844
1596649500000|2020-08-05 17:45:00|1072|1071|1073|1071|1073|1072|1071|1070|7952
1596649800000|2020-08-05 17:50:00|1072|1072|1072|1071|1073|1072|1071|1070|5752
1596650100000|2020-08-05 17:55:00|1073|1070|1071|1070|1073|1072|1070|1069|20263
1596650400000|2020-08-05 18:00:00|1070|1069|1069|1067|1073|1072|1068|1067|7323
1596650700000|2020-08-05 18:05:00|1068|1068|1067|1066|1069|1068|1066|1065|7148
1596651000000|2020-08-05 18:10:00|1068|1067|1068|1066|1069|1068|1066|1065|13551
1596651300000|2020-08-05 18:15:00|1069|1067|1069|1068|1070|1069|1068|1067|10395
1596651600000|2020-08-05 18:20:00|1068|1067|1064|1063|1069|1068|1063|1062|6616
1596651900000|2020-08-05 18:25:00|1065|1064|1065|1064|1065|1064|1063|1062|10256
1596652200000|2020-08-05 18:30:00|1064|1063|1067|1065|1067|1066|1064|1063|4357
1596652500000|2020-08-05 18:35:00|1068|1066|1065|1064|1068|1066|1065|1064|4524
1596652800000|2020-08-05 18:40:00|1064|1063|1061|1060|1065|1064|1061|1060|8361
1596653100000|2020-08-05 18:45:00|1062|1061|1062|1061|1064|1063|1059|1058|17118
1596653400000|2020-08-05 18:50:00|1063|1062|1066|1065|1066|1065|1063|1062|8976
1596653700000|2020-08-05 18:55:00|1067|1066|1065|1064|1067|1066|1065|1064|18152
1596654000000|2020-08-05 19:00:00|1066|1065|1068|1067|1068|1067|1066|1065|7785
1596654300000|2020-08-05 19:05:00|1067|1066|1067|1066|1068|1067|1067|1065|3998
1596654600000|2020-08-05 19:10:00|1066|1065|1065|1064|1067|1066|1065|1064|26011
1596654900000|2020-08-05 19:15:00|1066|1065|1068|1067|1068|1067|1065|1064|10806
1596655200000|2020-08-05 19:20:00|1067|1066|1066|1065|1067|1066|1066|1065|3464
1596655500000|2020-08-05 19:25:00|1067|1066|1069|1068|1070|1069|1066|1065|15781
1596655800000|2020-08-05 19:30:00|1070|1069|1068|1067|1070|1069|1067|1066|11424
1596656100000|2020-08-05 19:35:00|1069|1068|1070|1069|1073|1072|1068|1067|30103
1596656400000|2020-08-05 19:40:00|1071|1070|1070|1068|1071|1070|1068|1066|14770
1596656700000|2020-08-05 19:45:00|1069|1069|1068|1067|1071|1070|1068|1067|14175
1596657000000|2020-08-05 19:50:00|1069|1066|1070|1069|1071|1070|1068|1066|19066
1596657300000|2020-08-05 19:55:00|1069|1068|1071|1068|1071|1069|1068|1067|42152
1596720600000|2020-08-06 13:30:00|1063|1051|1044|1041|1064|1062|1042|1041|112605
1596720900000|2020-08-06 13:35:00|1045|1042|1039|1038|1046|1044|1036|1035|46187
1596721200000|2020-08-06 13:40:00|1040|1037|1052|1050|1054|1052|1038|1036|36773
1596721500000|2020-08-06 13:45:00|1051|1049|1044|1043|1052|1049|1042|1041|45203
1596721800000|2020-08-06 13:50:00|1045|1044|1042|1040|1045|1044|1039|1038|40216
1596722100000|2020-08-06 13:55:00|1041|1041|1042|1040|1044|1042|1037|1036|34584
1596722400000|2020-08-06 14:00:00|1041|1041|1038|1036|1045|1043|1037|1036|29088
1596722700000|2020-08-06 14:05:00|1037|1037|1041|1039|1042|1041|1036|1035|43708
1596723000000|2020-08-06 14:10:00|1042|1040|1036|1035|1042|1041|1036|1035|28330
1596723300000|2020-08-06 14:15:00|1037|1036|1042|1041|1044|1043|1037|1036|19928
1596723600000|2020-08-06 14:20:00|1041|1040|1045|1044|1048|1046|1039|1038|22914
1596723900000|2020-08-06 14:25:00|1044|1043|1046|1044|1047|1045|1042|1041|15102
1596724200000|2020-08-06 14:30:00|1045|1042|1047|1045|1047|1045|1041|1040|5336
1596724500000|2020-08-06 14:35:00|1048|1046|1045|1044|1050|1048|1044|1042|17625
1596724800000|2020-08-06 14:40:00|1044|1043|1040|1038|1045|1043|1037|1036|21981
1596725100000|2020-08-06 14:45:00|1041|1039|1034|1033|1042|1040|1034|1032|71214
1596725400000|2020-08-06 14:50:00|1035|1034|1033|1032|1035|1034|1027|1025|77475
1596725700000|2020-08-06 14:55:00|1032|1031|1032|1030|1036|1035|1032|1030|12636
1596726000000|2020-08-06 15:00:00|1031|1029|1029|1028|1032|1031|1029|1028|10996
1596726300000|2020-08-06 15:05:00|1030|1029|1034|1033|1034|1033|1030|1029|12909
1596726600000|2020-08-06 15:10:00|1035|1032|1032|1031|1035|1034|1031|1030|11741
1596726900000|2020-08-06 15:15:00|1033|1032|1029|1028|1034|1033|1029|1028|21907
1596727200000|2020-08-06 15:20:00|1030|1029|1028|1027|1030|1029|1026|1025|28459
1596727500000|2020-08-06 15:25:00|1027|1026|1031|1029|1032|1031|1027|1026|12270
1596727800000|2020-08-06 15:30:00|1032|1030|1031|1029|1033|1032|1030|1029|5066
1596728100000|2020-08-06 15:35:00|1030|1028|1029|1028|1031|1030|1028|1027|11426
1596728400000|2020-08-06 15:40:00|1030|1029|1030|1028|1030|1029|1028|1027|15836
1596728700000|2020-08-06 15:45:00|1029|1029|1033|1032|1034|1033|1029|1028|21819
1596729000000|2020-08-06 15:50:00|1032|1031|1027|1026|1033|1031|1027|1026|20877
1596729300000|2020-08-06 15:55:00|1028|1027|1027|1026|1029|1028|1026|1025|18652
1596729600000|2020-08-06 16:00:00|1028|1027|1027|1025|1031|1030|1026|1025|17296
1596729900000|2020-08-06 16:05:00|1026|1026|1027|1026|1029|1027|1026|1025|22999
1596730200000|2020-08-06 16:10:00|1026|1025|1028|1026|1029|1027|1024|1023|42447
1596730500000|2020-08-06 16:15:00|1027|1027|1027|1025|1028|1027|1024|1023|20776
1596730800000|2020-08-06 16:20:00|1028|1026|1030|1029|1030|1029|1026|1025|13364
1596731100000|2020-08-06 16:25:00|1029|1028|1032|1031|1034|1032|1029|1028|14012
1596731400000|2020-08-06 16:30:00|1031|1030|1032|1030|1032|1031|1029|1027|13679
1596731700000|2020-08-06 16:35:00|1031|1031|1031|1029|1031|1031|1030|1029|5903
1596732000000|2020-08-06 16:40:00|1030|1030|1032|1031|1033|1032|1030|1029|4496
1596732300000|2020-08-06 16:45:00|1033|1032|1033|1032|1034|1033|1032|1030|8231
1596732600000|2020-08-06 16:50:00|1034|1033|1032|1031|1035|1033|1031|1030|10566
1596732900000|2020-08-06 16:55:00|1033|1032|1035|1034|1036|1035|1033|1031|6747
1596733200000|2020-08-06 17:00:00|1034|1033|1032|1031|1035|1033|1032|1031|8079
1596733500000|2020-08-06 17:05:00|1033|1032|1032|1031|1034|1033|1032|1030|3412
1596733800000|2020-08-06 17:10:00|1033|1032|1030|1029|1033|1032|1029|1028|12984
1596734100000|2020-08-06 17:15:00|1031|1030|1026|1024|1031|1030|1025|1024|19948
1596734400000|2020-08-06 17:20:00|1025|1025|1024|1023|1027|1025|1023|1022|22380
1596734700000|2020-08-06 17:25:00|1025|1024|1026|1025|1027|1026|1024|1022|5536
1596735000000|2020-08-06 17:30:00|1025|1024|1024|1023|1027|1025|1023|1022|10624
1596735300000|2020-08-06 17:35:00|1023|1022|1023|1022|1025|1024|1023|1022|7826
1596735600000|2020-08-06 17:40:00|1024|1023|1024|1023|1026|1025|1023|1022|15772
1596735900000|2020-08-06 17:45:00|1023|1022|1023|1022|1024|1022|1022|1021|21689
1596736200000|2020-08-06 17:50:00|1022|1021|1023|1022|1024|1023|1022|1021|17824
1596736500000|2020-08-06 17:55:00|1024|1021|1022|1021|1024|1023|1020|1019|68824
1596736800000|2020-08-06 18:00:00|1021|1020|1024|1022|1026|1024|1021|1020|22165
1596737100000|2020-08-06 18:05:00|1023|1023|1026|1025|1026|1025|1023|1022|10335
1596737400000|2020-08-06 18:10:00|1025|1024|1028|1026|1028|1027|1025|1023|15575
1596737700000|2020-08-06 18:15:00|1027|1025|1026|1025|1028|1026|1026|1025|3892
1596738000000|2020-08-06 18:20:00|1027|1026|1025|1023|1028|1026|1024|1022|5848
1596738300000|2020-08-06 18:25:00|1024|1022|1023|1022|1026|1025|1023|1022|3073
1596738600000|2020-08-06 18:30:00|1024|1023|1023|1022|1025|1024|1023|1022|9056
1596738900000|2020-08-06 18:35:00|1024|1023|1026|1025|1026|1025|1023|1022|8165
1596739200000|2020-08-06 18:40:00|1025|1024|1027|1026|1029|1028|1025|1024|11928
1596739500000|2020-08-06 18:45:00|1026|1027|1027|1025|1029|1028|1026|1025|18017
1596739800000|2020-08-06 18:50:00|1026|1026|1025|1024|1027|1026|1025|1024|13651
1596740100000|2020-08-06 18:55:00|1026|1025|1027|1026|1029|1028|1026|1024|29063
1596740400000|2020-08-06 19:00:00|1028|1025|1027|1026|1028|1027|1026|1025|23270
1596740700000|2020-08-06 19:05:00|1026|1025|1028|1026|1029|1028|1024|1023|46086
1596741000000|2020-08-06 19:10:00|1029|1027|1029|1028|1030|1029|1028|1026|18316
1596741300000|2020-08-06 19:15:00|1028|1027|1027|1026|1029|1028|1027|1026|18857
1596741600000|2020-08-06 19:20:00|1028|1027|1024|1023|1029|1028|1024|1023|21196
1596741900000|2020-08-06 19:25:00|1025|1024|1026|1025|1028|1026|1024|1024|15803
1596742200000|2020-08-06 19:30:00|1027|1026|1029|1028|1029|1028|1026|1025|27942
1596742500000|2020-08-06 19:35:00|1030|1029|1033|1032|1035|1034|1029|1028|85223
1596742800000|2020-08-06 19:40:00|1034|1033|1030|1029|1035|1034|1030|1029|41147
1596743100000|2020-08-06 19:45:00|1029|1028|1032|1031|1032|1031|1029|1028|31711
1596743400000|2020-08-06 19:50:00|1031|1030|1033|1032|1033|1032|1031|1030|24425
1596743700000|2020-08-06 19:55:00|1032|1031|1032|1030|1033|1032|1031|1030|57408
1596807000000|2020-08-07 13:30:00|1027|1025|1010|1008|1027|1025|1004|1002|137775
1596807300000|2020-08-07 13:35:00|1009|1007|1007|1006|1014|1011|1001|1000|67657
1596807600000|2020-08-07 13:40:00|1008|1007|1003|1002|1014|1012|1003|1002|47758
1596807900000|2020-08-07 13:45:00|1004|1003|1005|1004|1008|1006|1000|999|94064
1596808200000|2020-08-07 13:50:00|1006|1005|1006|1005|1011|1010|1006|1004|30401
1596808500000|2020-08-07 13:55:00|1005|1004|1011|1009|1014|1013|1005|1004|25357
1596808800000|2020-08-07 14:00:00|1010|1008|1009|1007|1012|1010|1007|1006|22067
1596809100000|2020-08-07 14:05:00|1008|1008|1010|1009|1014|1013|1008|1007|20821
1596809400000|2020-08-07 14:10:00|1009|1008|1013|1012|1016|1015|1009|1008|22942
1596809700000|2020-08-07 14:15:00|1014|1013|1016|1015|1019|1018|1011|1010|35964
1596810000000|2020-08-07 14:20:00|1017|1016|1015|1014|1018|1017|1014|1013|17782
1596810300000|2020-08-07 14:25:00|1016|1015|1023|1021|1023|1022|1016|1014|18474
1596810600000|2020-08-07 14:30:00|1022|1022|1027|1026|1027|1026|1022|1021|28783
1596810900000|2020-08-07 14:35:00|1026|1025|1028|1027|1031|1030|1026|1024|27615
1596811200000|2020-08-07 14:40:00|1027|1026|1025|1024|1028|1027|1025|1023|12866
1596811500000|2020-08-07 14:45:00|1026|1023|1025|1024|1026|1024|1023|1022|7117
1596811800000|2020-08-07 14:50:00|1026|1025|1026|1024|1028|1027|1025|1024|15874
1596812100000|2020-08-07 14:55:00|1025|1025|1026|1025|1028|1026|1024|1023|4019
1596812400000|2020-08-07 15:00:00|1027|1026|1028|1027|1029|1028|1025|1023|11289
1596812700000|2020-08-07 15:05:00|1029|1028|1026|1024|1030|1029|1026|1024|10793
1596813000000|2020-08-07 15:10:00|1025|1025|1022|1021|1027|1025|1020|1019|9924
1596813300000|2020-08-07 15:15:00|1021|1020|1020|1019|1022|1021|1018|1017|11646
1596813600000|2020-08-07 15:20:00|1021|1020|1022|1021|1023|1022|1020|1019|5219
1596813900000|2020-08-07 15:25:00|1023|1022|1022|1021|1024|1023|1022|1020|8470
1596814200000|2020-08-07 15:30:00|1021|1020|1023|1021|1024|1023|1021|1019|3586
1596814500000|2020-08-07 15:35:00|1022|1020|1021|1020|1023|1021|1021|1020|5632
1596814800000|2020-08-07 15:40:00|1022|1021|1014|1013|1022|1021|1014|1012|28509
1596815100000|2020-08-07 15:45:00|1015|1014|1015|1014|1015|1014|1013|1012|10894
1596815400000|2020-08-07 15:50:00|1016|1015|1012|1011|1017|1016|1011|1010|31162
1596815700000|2020-08-07 15:55:00|1011|1010|1012|1011|1013|1012|1011|1010|15989
1596816000000|2020-08-07 16:00:00|1013|1012|1013|1012|1013|1012|1010|1009|25840
1596816300000|2020-08-07 16:05:00|1012|1011|1012|1011|1013|1012|1011|1010|8765
1596816600000|2020-08-07 16:10:00|1011|1010|1015|1014|1015|1014|1011|1010|28178
1596816900000|2020-08-07 16:15:00|1016|1015|1014|1013|1017|1016|1014|1013|11689
1596817200000|2020-08-07 16:20:00|1015|1014|1015|1014|1016|1015|1014|1013|5242
1596817500000|2020-08-07 16:25:00|1016|1015|1015|1013|1016|1015|1014|1013|19250
1596817800000|2020-08-07 16:30:00|1014|1014|1015|1014|1016|1015|1014|1013|6779
1596818100000|2020-08-07 16:35:00|1014|1013|1014|1013|1015|1014|1012|1011|12556
1596818400000|2020-08-07 16:40:00|1015|1014|1013|1011|1015|1014|1012|1011|12123
1596818700000|2020-08-07 16:45:00|1012|1012|1009|1008|1013|1012|1008|1007|49329
1596819000000|2020-08-07 16:50:00|1010|1009|1010|1008|1012|1011|1009|1008|16080
1596819300000|2020-08-07 16:55:00|1009|1009|1012|1011|1012|1011|1009|1008|14232
1596819600000|2020-08-07 17:00:00|1011|1010|1009|1008|1011|1010|1009|1008|10687
1596819900000|2020-08-07 17:05:00|1010|1009|1007|1006|1010|1009|1006|1005|30763
1596820200000|2020-08-07 17:10:00|1006|1005|1009|1008|1010|1009|1006|1005|24659
1596820500000|2020-08-07 17:15:00|1008|1007|1010|1008|1010|1009|1008|1007|12202
1596820800000|2020-08-07 17:20:00|1009|1009|1009|1008|1010|1009|1009|1008|7884
1596821100000|2020-08-07 17:25:00|1010|1009|1010|1009|1011|1010|1009|1008|8586
1596821400000|2020-08-07 17:30:00|1011|1010|1012|1011|1014|1013|1011|1009|16705
1596821700000|2020-08-07 17:35:00|1013|1012|1012|1010|1015|1013|1012|1010|5134
1596822000000|2020-08-07 17:40:00|1011|1011|1013|1012|1015|1014|1011|1011|14234
1596822300000|2020-08-07 17:45:00|1012|1011|1010|1009|1013|1012|1010|1009|15323
1596822600000|2020-08-07 17:50:00|1009|1008|1009|1007|1009|1008|1008|1007|18728
1596822900000|2020-08-07 17:55:00|1008|1008|1010|1009|1010|1009|1008|1007|4095
1596823200000|2020-08-07 18:00:00|1011|1010|1011|1010|1011|1010|1010|1009|7805
1596823500000|2020-08-07 18:05:00|1010|1009|1009|1008|1010|1009|1008|1007|8665
1596823800000|2020-08-07 18:10:00|1010|1009|1008|1007|1010|1009|1008|1007|5418
1596824100000|2020-08-07 18:15:00|1009|1008|1008|1007|1010|1009|1008|1007|9855
1596824400000|2020-08-07 18:20:00|1007|1006|1004|1003|1007|1006|1004|1003|29714
1596824700000|2020-08-07 18:25:00|1005|1004|1005|1004|1007|1006|1004|1003|6694
1596825000000|2020-08-07 18:30:00|1004|1003|1009|1008|1009|1008|1004|1003|15939
1596825300000|2020-08-07 18:35:00|1010|1009|1011|1010|1013|1012|1009|1008|42212
1596825600000|2020-08-07 18:40:00|1010|1009|1012|1010|1012|1011|1009|1008|11267
1596825900000|2020-08-07 18:45:00|1011|1011|1009|1008|1012|1011|1009|1008|8989
1596826200000|2020-08-07 18:50:00|1010|1009|1010|1009|1011|1010|1008|1007|32919
1596826500000|2020-08-07 18:55:00|1011|1010|1009|1008|1011|1010|1008|1007|10671
1596826800000|2020-08-07 19:00:00|1010|1009|1015|1014|1015|1014|1009|1008|14387
1596827100000|2020-08-07 19:05:00|1014|1013|1015|1014|1016|1015|1014|1013|17456
1596827400000|2020-08-07 19:10:00|1014|1013|1017|1016|1017|1016|1012|1010|63163
1596827700000|2020-08-07 19:15:00|1016|1015|1016|1015|1017|1016|1014|1013|9238
1596828000000|2020-08-07 19:20:00|1015|1014|1019|1017|1019|1018|1014|1013|25143
1596828300000|2020-08-07 19:25:00|1020|1018|1016|1015|1020|1019|1015|1014|17213
1596828600000|2020-08-07 19:30:00|1017|1016|1019|1018|1019|1018|1016|1015|4156
1596828900000|2020-08-07 19:35:00|1020|1019|1020|1019|1020|1019|1019|1018|18467
1596829200000|2020-08-07 19:40:00|1019|1018|1021|1020|1022|1021|1019|1018|25352
1596829500000|2020-08-07 19:45:00|1022|1021|1024|1023|1024|1023|1022|1021|20640
1596829800000|2020-08-07 19:50:00|1025|1024|1028|1027|1028|1027|1025|1023|81762
1596830100000|2020-08-07 19:55:00|1027|1026|1027|1025|1027|1026|1023|1022|61571
1597066200000|2020-08-10 13:30:00|1056|1052|1042|1039|1056|1052|1035|1034|166596
1597066500000|2020-08-10 13:35:00|1041|1040|1039|1038|1050|1049|1033|1032|86761
1597066800000|2020-08-10 13:40:00|1040|1039|1031|1030|1046|1043|1028|1027|91648
1597067100000|2020-08-10 13:45:00|1032|1031|1026|1025|1036|1034|1019|1018|62560
1597067400000|2020-08-10 13:50:00|1027|1026|1022|1021|1030|1028|1018|1017|48803
1597067700000|2020-08-10 13:55:00|1023|1022|1023|1021|1025|1024|1019|1018|58621
1597068000000|2020-08-10 14:00:00|1022|1022|1027|1025|1032|1031|1022|1020|33530
1597068300000|2020-08-10 14:05:00|1026|1024|1024|1023|1026|1025|1021|1020|41075
1597068600000|2020-08-10 14:10:00|1023|1024|1031|1030|1034|1033|1023|1024|50483
1597068900000|2020-08-10 14:15:00|1032|1031|1039|1038|1039|1038|1031|1030|86000
1597069200000|2020-08-10 14:20:00|1038|1037|1029|1028|1039|1037|1027|1026|64562
1597069500000|2020-08-10 14:25:00|1030|1029|1029|1028|1032|1031|1025|1024|56958
1597069800000|2020-08-10 14:30:00|1028|1027|1022|1021|1028|1027|1019|1018|66584
1597070100000|2020-08-10 14:35:00|1023|1022|1021|1019|1024|1023|1019|1018|34393
1597070400000|2020-08-10 14:40:00|1020|1020|1014|1012|1021|1020|1013|1012|55756
1597070700000|2020-08-10 14:45:00|1015|1013|1016|1015|1019|1017|1013|1012|35629
1597071000000|2020-08-10 14:50:00|1015|1014|1017|1016|1017|1016|1011|1010|41263
1597071300000|2020-08-10 14:55:00|1016|1015|1008|1007|1018|1017|1008|1007|53598
1597071600000|2020-08-10 15:00:00|1009|1008|1006|1005|1010|1009|1002|1001|70310
1597071900000|2020-08-10 15:05:00|1007|1006|1011|1009|1012|1010|1003|1002|54157
1597072200000|2020-08-10 15:10:00|1012|1010|1014|1012|1014|1013|1009|1008|34225
1597072500000|2020-08-10 15:15:00|1015|1013|1014|1013|1017|1016|1012|1011|33869
1597072800000|2020-08-10 15:20:00|1015|1014|1015|1014|1015|1014|1011|1010|17439
1597073100000|2020-08-10 15:25:00|1016|1013|1017|1016|1017|1016|1012|1011|37348
1597073400000|2020-08-10 15:30:00|1018|1015|1022|1021|1022|1021|1017|1015|42714
1597073700000|2020-08-10 15:35:00|1023|1022|1021|1020|1023|1022|1020|1020|43155
1597074000000|2020-08-10 15:40:00|1020|1021|1017|1016|1025|1024|1017|1016|38205
1597074300000|2020-08-10 15:45:00|1018|1015|1017|1015|1021|1020|1016|1015|20491
1597074600000|2020-08-10 15:50:00|1016|1016|1018|1017|1020|1019|1015|1014|30811
1597074900000|2020-08-10 15:55:00|1017|1016|1019|1017|1019|1018|1015|1014|23786
1597075200000|2020-08-10 16:00:00|1018|1018|1015|1014|1019|1018|1015|1014|18144
1597075500000|2020-08-10 16:05:00|1014|1013|1018|1016|1018|1016|1013|1012|27872
1597075800000|2020-08-10 16:10:00|1017|1017|1020|1019|1020|1019|1017|1015|5520
1597076100000|2020-08-10 16:15:00|1021|1020|1022|1021|1023|1022|1019|1018|9752
1597076400000|2020-08-10 16:20:00|1023|1020|1022|1021|1023|1022|1019|1018|24579
1597076700000|2020-08-10 16:25:00|1021|1020|1019|1018|1022|1021|1019|1018|11622
1597077000000|2020-08-10 16:30:00|1018|1017|1019|1018|1021|1020|1017|1016|13599
1597077300000|2020-08-10 16:35:00|1020|1019|1016|1015|1020|1019|1016|1015|16145
1597077600000|2020-08-10 16:40:00|1017|1016|1020|1018|1020|1019|1017|1015|5715
1597077900000|2020-08-10 16:45:00|1019|1019|1020|1019|1020|1019|1018|1016|3489
1597078200000|2020-08-10 16:50:00|1019|1018|1019|1018|1020|1019|1018|1017|11094
1597078500000|2020-08-10 16:55:00|1018|1017|1021|1020|1023|1022|1018|1017|13608
1597078800000|2020-08-10 17:00:00|1020|1019|1025|1023|1025|1023|1020|1019|12509
1597079100000|2020-08-10 17:05:00|1024|1024|1024|1023|1025|1024|1023|1022|4757
1597079400000|2020-08-10 17:10:00|1023|1022|1022|1020|1023|1023|1021|1020|10211
1597079700000|2020-08-10 17:15:00|1021|1021|1022|1021|1022|1021|1021|1020|7080
1597080000000|2020-08-10 17:20:00|1023|1022|1026|1025|1026|1025|1023|1022|9701
1597080300000|2020-08-10 17:25:00|1025|1026|1027|1026|1030|1029|1025|1026|56977
1597080600000|2020-08-10 17:30:00|1026|1025|1031|1030|1031|1030|1026|1025|14223
1597080900000|2020-08-10 17:35:00|1030|1029|1031|1029|1031|1030|1028|1026|7938
1597081200000|2020-08-10 17:40:00|1030|1028|1026|1025|1031|1029|1026|1025|25803
1597081500000|2020-08-10 17:45:00|1025|1024|1026|1025|1027|1026|1025|1024|13162
1597081800000|2020-08-10 17:50:00|1025|1024|1025|1023|1026|1025|1023|1022|12059
1597082100000|2020-08-10 17:55:00|1024|1022|1022|1021|1024|1022|1022|1020|6675
1597082400000|2020-08-10 18:00:00|1023|1020|1023|1021|1023|1022|1022|1020|7831
1597082700000|2020-08-10 18:05:00|1022|1022|1024|1023|1024|1023|1022|1021|4319
1597083000000|2020-08-10 18:10:00|1023|1022|1023|1022|1024|1023|1022|1021|4991
1597083300000|2020-08-10 18:15:00|1022|1021|1025|1024|1025|1024|1022|1021|24847
1597083600000|2020-08-10 18:20:00|1024|1025|1024|1022|1026|1025|1023|1022|17205
1597083900000|2020-08-10 18:25:00|1023|1021|1025|1024|1025|1024|1023|1021|4725
1597084200000|2020-08-10 18:30:00|1026|1025|1028|1027|1028|1027|1026|1025|8304
1597084500000|2020-08-10 18:35:00|1027|1026|1030|1028|1030|1029|1027|1026|10741
1597084800000|2020-08-10 18:40:00|1029|1029|1029|1028|1030|1029|1026|1025|22942
1597085100000|2020-08-10 18:45:00|1028|1027|1029|1028|1030|1029|1027|1026|18995
1597085400000|2020-08-10 18:50:00|1030|1029|1030|1028|1033|1032|1029|1028|30802
1597085700000|2020-08-10 18:55:00|1029|1029|1025|1024|1030|1029|1024|1023|32927
1597086000000|2020-08-10 19:00:00|1026|1023|1026|1025|1027|1026|1026|1023|15546
1597086300000|2020-08-10 19:05:00|1027|1026|1027|1026|1028|1027|1027|1026|18642
1597086600000|2020-08-10 19:10:00|1026|1025|1027|1026|1027|1026|1026|1025|6469
1597086900000|2020-08-10 19:15:00|1026|1025|1026|1025|1027|1026|1023|1022|15009
1597087200000|2020-08-10 19:20:00|1027|1026|1027|1025|1028|1027|1026|1025|14922
1597087500000|2020-08-10 19:25:00|1028|1026|1025|1024|1028|1027|1024|1023|16291
1597087800000|2020-08-10 19:30:00|1024|1023|1025|1024|1026|1025|1024|1023|13711
1597088100000|2020-08-10 19:35:00|1026|1025|1024|1023|1026|1025|1022|1021|24841
1597088400000|2020-08-10 19:40:00|1023|1022|1024|1023|1024|1023|1021|1020|51758
1597088700000|2020-08-10 19:45:00|1023|1022|1022|1021|1024|1023|1022|1021|45444
1597089000000|2020-08-10 19:50:00|1023|1022|1023|1022|1023|1022|1023|1022|29934
1597089300000|2020-08-10 19:55:00|1022|1021|1023|1020|1023|1022|1021|1019|41812
1597152600000|2020-08-11 13:30:00|1023|1019|1011|1010|1025|1023|1011|1010|84255
1597152900000|2020-08-11 13:35:00|1010|1009|1008|1007|1011|1009|1004|1003|78417
1597153200000|2020-08-11 13:40:00|1007|1006|1011|1010|1013|1011|1005|1004|49312
1597153500000|2020-08-11 13:45:00|1012|1011|1016|1014|1032|1031|1007|1006|115033
1597153800000|2020-08-11 13:50:00|1015|1013|1008|1007|1017|1016|1007|1006|35486
1597154100000|2020-08-11 13:55:00|1009|1008|1014|1013|1015|1014|1007|1006|44751
1597154400000|2020-08-11 14:00:00|1013|1012|1007|1006|1014|1013|1006|1005|34141
1597154700000|2020-08-11 14:05:00|1008|1007|998|997|1010|1009|998|997|126479
1597155000000|2020-08-11 14:10:00|999|998|1004|1003|1004|1003|998|997|49887
1597155300000|2020-08-11 14:15:00|1003|1002|1007|1005|1007|1005|1001|1000|32307
1597155600000|2020-08-11 14:20:00|1006|1006|1007|1006|1011|1010|1005|1004|26229
1597155900000|2020-08-11 14:25:00|1008|1007|1011|1010|1011|1010|1004|1003|17424
1597156200000|2020-08-11 14:30:00|1012|1011|1009|1008|1013|1012|1007|1006|48531
1597156500000|2020-08-11 14:35:00|1010|1009|1004|1003|1010|1009|1004|1003|18004
1597156800000|2020-08-11 14:40:00|1005|1004|1006|1005|1007|1006|1004|1003|16834
1597157100000|2020-08-11 14:45:00|1007|1006|1006|1005|1009|1008|1005|1004|14836
1597157400000|2020-08-11 14:50:00|1007|1006|1010|1009|1011|1010|1007|1006|14981
1597157700000|2020-08-11 14:55:00|1011|1010|1008|1007|1011|1010|1007|1006|23869
1597158000000|2020-08-11 15:00:00|1009|1008|1012|1011|1012|1011|1008|1007|15384
1597158300000|2020-08-11 15:05:00|1013|1012|1012|1011|1014|1013|1011|1010|42810
1597158600000|2020-08-11 15:10:00|1011|1010|1012|1011|1013|1012|1011|1010|21520
1597158900000|2020-08-11 15:15:00|1011|1010|1010|1009|1013|1012|1010|1009|13979
1597159200000|2020-08-11 15:20:00|1009|1010|1011|1010|1013|1012|1009|1009|20770
1597159500000|2020-08-11 15:25:00|1010|1009|1011|1010|1011|1010|1010|1009|5910
1597159800000|2020-08-11 15:30:00|1010|1009|1010|1009|1011|1010|1009|1007|10974
1597160100000|2020-08-11 15:35:00|1009|1008|1008|1007|1009|1008|1007|1006|10461
1597160400000|2020-08-11 15:40:00|1007|1006|1007|1006|1009|1008|1006|1005|13382
1597160700000|2020-08-11 15:45:00|1008|1007|1007|1006|1009|1008|1007|1006|12041
1597161000000|2020-08-11 15:50:00|1006|1005|1006|1005|1006|1005|1005|1004|7655
1597161300000|2020-08-11 15:55:00|1007|1006|1007|1006|1009|1008|1007|1005|22570
1597161600000|2020-08-11 16:00:00|1006|1005|1004|1003|1006|1005|1004|1003|15239
1597161900000|2020-08-11 16:05:00|1005|1004|1008|1007|1008|1007|1005|1003|13991
1597162200000|2020-08-11 16:10:00|1007|1006|1006|1004|1009|1007|1006|1004|6436
1597162500000|2020-08-11 16:15:00|1005|1005|1010|1009|1010|1009|1005|1004|26997
1597162800000|2020-08-11 16:20:00|1009|1008|1009|1008|1010|1009|1008|1007|14120
1597163100000|2020-08-11 16:25:00|1010|1009|1011|1009|1011|1010|1010|1009|6273
1597163400000|2020-08-11 16:30:00|1010|1008|1008|1007|1011|1008|1006|1005|5772
1597163700000|2020-08-11 16:35:00|1009|1008|1009|1008|1009|1008|1007|1006|4650
1597164000000|2020-08-11 16:40:00|1008|1007|1009|1008|1010|1009|1007|1006|17991
1597164300000|2020-08-11 16:45:00|1010|1009|1010|1009|1011|1010|1007|1006|14888
1597164600000|2020-08-11 16:50:00|1011|1010|1010|1009|1012|1011|1010|1009|9645
1597164900000|2020-08-11 16:55:00|1009|1008|1011|1010|1011|1010|1009|1008|8645
1597165200000|2020-08-11 17:00:00|1010|1009|1011|1010|1012|1011|1009|1008|6595
1597165500000|2020-08-11 17:05:00|1010|1009|1009|1008|1010|1009|1009|1008|15938
1597165800000|2020-08-11 17:10:00|1008|1007|1012|1011|1012|1011|1008|1007|9540
1597166100000|2020-08-11 17:15:00|1011|1010|1009|1008|1011|1010|1008|1007|23792
1597166400000|2020-08-11 17:20:00|1010|1009|1011|1010|1011|1010|1010|1008|6034
1597166700000|2020-08-11 17:25:00|1012|1011|1012|1011|1012|1011|1012|1011|13231
1597167000000|2020-08-11 17:30:00|1011|1012|1010|1009|1012|1012|1010|1009|19047
1597167300000|2020-08-11 17:35:00|1009|1008|1011|1010|1011|1010|1009|1008|4946
1597167600000|2020-08-11 17:40:00|1012|1011|1012|1011|1012|1012|1010|1010|18306
1597167900000|2020-08-11 17:45:00|1011|1010|1009|1007|1011|1010|1008|1006|10971
1597168200000|2020-08-11 17:50:00|1008|1006|1008|1007|1009|1008|1007|1006|5523
1597168500000|2020-08-11 17:55:00|1009|1008|1010|1008|1012|1011|1009|1008|7979
1597168800000|2020-08-11 18:00:00|1009|1009|1008|1006|1010|1009|1007|1006|20550
1597169100000|2020-08-11 18:05:00|1007|1007|1011|1010|1011|1010|1007|1006|16928
1597169400000|2020-08-11 18:10:00|1012|1011|1013|1012|1013|1012|1010|1009|35692
1597169700000|2020-08-11 18:15:00|1014|1013|1013|1012|1014|1013|1012|1011|5186
1597170000000|2020-08-11 18:20:00|1012|1011|1012|1011|1013|1012|1012|1011|10416
1597170300000|2020-08-11 18:25:00|1011|1010|1012|1011|1012|1011|1011|1010|13777
1597170600000|2020-08-11 18:30:00|1013|1012|1015|1014|1017|1016|1012|1011|27008
1597170900000|2020-08-11 18:35:00|1014|1013|1015|1014|1015|1014|1014|1012|9989
1597171200000|2020-08-11 18:40:00|1016|1015|1015|1014|1016|1015|1014|1013|12177
1597171500000|2020-08-11 18:45:00|1014|1013|1015|1013|1017|1016|1014|1013|9104
1597171800000|2020-08-11 18:50:00|1014|1014|1017|1016|1017|1016|1014|1013|7560
1597172100000|2020-08-11 18:55:00|1016|1015|1018|1017|1019|1017|1016|1015|9360
1597172400000|2020-08-11 19:00:00|1019|1018|1018|1017|1020|1019|1018|1017|18286
1597172700000|2020-08-11 19:05:00|1017|1016|1018|1017|1019|1017|1016|1015|9319
1597173000000|2020-08-11 19:10:00|1017|1016|1016|1015|1019|1017|1016|1015|16562
1597173300000|2020-08-11 19:15:00|1015|1014|1012|1010|1016|1015|1011|1010|22756
1597173600000|2020-08-11 19:20:00|1011|1011|1012|1010|1014|1013|1011|1010|13973
1597173900000|2020-08-11 19:25:00|1011|1011|1012|1011|1013|1012|1010|1009|29935
1597174200000|2020-08-11 19:30:00|1013|1012|1013|1012|1014|1013|1012|1011|16759
1597174500000|2020-08-11 19:35:00|1012|1011|1011|1010|1013|1012|1010|1009|17930
1597174800000|2020-08-11 19:40:00|1012|1011|1012|1010|1012|1011|1010|1009|51652
1597175100000|2020-08-11 19:45:00|1011|1009|1004|1003|1011|1010|1004|1003|39581
1597175400000|2020-08-11 19:50:00|1003|1002|1001|1000|1003|1002|999|998|76034
1597175700000|2020-08-11 19:55:00|1002|1001|1002|1000|1004|1003|1001|1000|61083
1597239000000|2020-08-12 13:30:00|1015|1010|999|998|1015|1013|996|995|115585
1597239300000|2020-08-12 13:35:00|1000|999|991|990|1000|999|988|987|160266
1597239600000|2020-08-12 13:40:00|992|991|989|988|995|994|988|987|70247
1597239900000|2020-08-12 13:45:00|988|987|1004|1002|1004|1002|988|987|95531
1597240200000|2020-08-12 13:50:00|1005|1003|994|993|1006|1005|994|992|68862
1597240500000|2020-08-12 13:55:00|993|992|997|995|997|995|991|990|33061
1597240800000|2020-08-12 14:00:00|996|994|994|993|999|998|993|992|20160
1597241100000|2020-08-12 14:05:00|993|992|993|992|996|995|992|991|47688
1597241400000|2020-08-12 14:10:00|994|993|995|994|996|994|991|990|22388
1597241700000|2020-08-12 14:15:00|996|995|991|990|999|998|991|990|30235
1597242000000|2020-08-12 14:20:00|992|991|988|987|995|994|986|985|78605
1597242300000|2020-08-12 14:25:00|989|988|984|983|990|989|983|982|79990
1597242600000|2020-08-12 14:30:00|985|984|987|985|989|988|983|982|32687
1597242900000|2020-08-12 14:35:00|986|986|983|982|989|987|983|982|22208
1597243200000|2020-08-12 14:40:00|982|981|979|978|982|981|978|977|79321
1597243500000|2020-08-12 14:45:00|980|979|984|983|984|983|979|978|26087
1597243800000|2020-08-12 14:50:00|985|984|985|983|987|986|981|980|27039
1597244100000|2020-08-12 14:55:00|984|984|986|985|986|985|981|980|33292
1597244400000|2020-08-12 15:00:00|985|984|990|988|990|989|984|982|23289
1597244700000|2020-08-12 15:05:00|989|989|990|989|990|989|987|986|19173
1597245000000|2020-08-12 15:10:00|991|990|985|984|991|990|985|983|22073
1597245300000|2020-08-12 15:15:00|984|983|984|982|985|984|983|982|29737
1597245600000|2020-08-12 15:20:00|983|983|983|982|987|985|983|982|16921
1597245900000|2020-08-12 15:25:00|982|981|985|984|988|986|982|981|26363
1597246200000|2020-08-12 15:30:00|986|985|986|984|988|987|985|984|10700
1597246500000|2020-08-12 15:35:00|985|983|984|982|986|985|982|981|18843
1597246800000|2020-08-12 15:40:00|983|983|985|984|987|986|983|981|16077
1597247100000|2020-08-12 15:45:00|984|983|982|981|987|986|982|981|14063
1597247400000|2020-08-12 15:50:00|983|982|982|981|983|982|981|980|28317
1597247700000|2020-08-12 15:55:00|981|980|982|981|982|981|981|980|10720
1597248000000|2020-08-12 16:00:00|983|982|988|987|989|988|983|982|16743
1597248300000|2020-08-12 16:05:00|989|986|986|985|989|987|985|983|69621
1597248600000|2020-08-12 16:10:00|985|984|985|984|985|984|983|982|12987
1597248900000|2020-08-12 16:15:00|984|983|982|981|984|983|981|980|12537
1597249200000|2020-08-12 16:20:00|981|980|983|982|984|982|981|980|15647
1597249500000|2020-08-12 16:25:00|984|983|988|987|988|987|984|983|50417
1597249800000|2020-08-12 16:30:00|989|988|994|992|994|993|988|987|54327
1597250100000|2020-08-12 16:35:00|993|993|990|988|994|993|989|988|50130
1597250400000|2020-08-12 16:40:00|991|989|991|990|992|991|990|988|8029
1597250700000|2020-08-12 16:45:00|992|991|989|988|992|991|989|988|9696
1597251000000|2020-08-12 16:50:00|990|989|990|988|991|990|989|988|7174
1597251300000|2020-08-12 16:55:00|989|989|987|986|990|989|986|985|22724
1597251600000|2020-08-12 17:00:00|988|987|990|989|990|989|987|985|14081
1597251900000|2020-08-12 17:05:00|991|990|987|986|991|990|986|985|20650
1597252200000|2020-08-12 17:10:00|988|987|987|985|988|987|986|985|10678
1597252500000|2020-08-12 17:15:00|988|986|989|987|989|988|987|985|13491
1597252800000|2020-08-12 17:20:00|988|988|987|986|990|989|987|986|7233
1597253100000|2020-08-12 17:25:00|988|987|988|987|988|987|987|986|5016
1597253400000|2020-08-12 17:30:00|989|988|988|987|989|988|988|987|14095
1597253700000|2020-08-12 17:35:00|989|988|988|987|989|988|988|987|12477
1597254000000|2020-08-12 17:40:00|989|988|989|988|989|988|988|987|12596
1597254300000|2020-08-12 17:45:00|988|987|986|985|988|987|986|985|15139
1597254600000|2020-08-12 17:50:00|||||||||18803
1597254900000|2020-08-12 17:55:00|||||||||4274
1597255200000|2020-08-12 18:00:00|987|986|987|986|987|986|986|985|22879
1597255500000|2020-08-12 18:05:00|986|985|984|983|986|985|984|983|14366
1597255800000|2020-08-12 18:10:00|985|984|983|982|985|984|983|982|18320
1597256100000|2020-08-12 18:15:00|984|983|985|983|987|986|984|982|18438
1597256400000|2020-08-12 18:20:00|984|984|984|983|985|984|983|982|11286
1597256700000|2020-08-12 18:25:00|983|982|982|981|984|983|982|981|16758
1597257000000|2020-08-12 18:30:00|981|980|982|981|982|981|981|980|33360
1597257300000|2020-08-12 18:35:00|981|980|978|977|981|980|978|977|71697
1597257600000|2020-08-12 18:40:00|979|978|980|979|983|982|978|977|31693
1597257900000|2020-08-12 18:45:00|981|980|979|978|981|980|979|978|13326
1597258200000|2020-08-12 18:50:00|978|977|978|977|979|978|975|974|83966
1597258500000|2020-08-12 18:55:00|977|976|980|979|981|980|977|976|25248
1597258800000|2020-08-12 19:00:00|979|978|979|978|979|978|978|977|25931
1597259100000|2020-08-12 19:05:00|||||||||22919
1597259400000|2020-08-12 19:10:00|||||||||11776
1597259700000|2020-08-12 19:15:00|980|979|984|983|984|983|980|979|36892
1597260000000|2020-08-12 19:20:00|985|984|985|984|985|984|983|981|25002
1597260300000|2020-08-12 19:25:00|984|983|986|985|988|987|983|982|37578
1597260600000|2020-08-12 19:30:00|985|984|986|985|987|986|983|982|24867
1597260900000|2020-08-12 19:35:00|985|984|984|983|987|986|984|983|25003
1597261200000|2020-08-12 19:40:00|985|984|984|983|986|985|984|983|15931
1597261500000|2020-08-12 19:45:00|983|982|984|983|985|984|982|981|43885
1597261800000|2020-08-12 19:50:00|985|984|983|982|986|985|982|981|31914
1597262100000|2020-08-12 19:55:00|982|981|982|980|984|983|981|980|50451
1597325400000|2020-08-13 13:30:00|985|981|968|965|985|982|965|963|136616
1597325700000|2020-08-13 13:35:00|969|966|985|983|985|983|967|965|77708
1597326000000|2020-08-13 13:40:00|986|984|997|996|997|996|984|983|76212
1597326300000|2020-08-13 13:45:00|998|997|1002|1000|1003|1002|993|991|94786
1597326600000|2020-08-13 13:50:00|1003|1001|1009|1008|1015|1013|1002|1000|138656
1597326900000|2020-08-13 13:55:00|1010|1009|1012|1011|1018|1017|1005|1003|132586
1597327200000|2020-08-13 14:00:00|1011|1010|1020|1019|1020|1019|1010|1009|94659
1597327500000|2020-08-13 14:05:00|1021|1020|1012|1011|1022|1021|1012|1010|93351
1597327800000|2020-08-13 14:10:00|1011|1010|1011|1010|1017|1016|1008|1007|55783
1597328100000|2020-08-13 14:15:00|1010|1009|1010|1009|1012|1010|1004|1003|21847
1597328400000|2020-08-13 14:20:00|1009|1008|1010|1008|1010|1009|1005|1003|79311
1597328700000|2020-08-13 14:25:00|1011|1009|1013|1011|1017|1016|1010|1009|36983
1597329000000|2020-08-13 14:30:00|1012|1012|1010|1009|1013|1012|1008|1007|23518
1597329300000|2020-08-13 14:35:00|1011|1010|1004|1003|1011|1010|1002|1001|23090
1597329600000|2020-08-13 14:40:00|1003|1002|1007|1005|1007|1005|1001|1000|28772
1597329900000|2020-08-13 14:45:00|1006|1004|1000|998|1006|1005|997|996|41094
1597330200000|2020-08-13 14:50:00|999|999|1002|1001|1002|1001|996|995|27672
1597330500000|2020-08-13 14:55:00|1001|1000|999|998|1002|1001|997|996|14180
1597330800000|2020-08-13 15:00:00|1000|997|1004|1002|1005|1004|998|997|12380
1597331100000|2020-08-13 15:05:00|1003|1003|1005|1003|1008|1007|1003|1002|36532
1597331400000|2020-08-13 15:10:00|1004|1002|1003|1002|1004|1003|1000|999|29282
1597331700000|2020-08-13 15:15:00|1004|1003|1002|1000|1004|1003|999|998|28944
1597332000000|2020-08-13 15:20:00|1003|1001|1005|1004|1005|1004|1002|1001|9224
1597332300000|2020-08-13 15:25:00|1004|1003|1000|999|1004|1003|1000|999|9353
1597332600000|2020-08-13 15:30:00|999|998|997|996|1001|999|996|995|16683
1597332900000|2020-08-13 15:35:00|998|997|999|998|1002|1000|996|995|11442
1597333200000|2020-08-13 15:40:00|1000|999|1001|1000|1003|1001|1000|998|25366
1597333500000|2020-08-13 15:45:00|1002|1001|998|996|1002|1001|997|996|7144
1597333800000|2020-08-13 15:50:00|999|997|1000|999|1000|999|999|997|11692
1597334100000|2020-08-13 15:55:00|999|998|1002|1001|1004|1003|999|998|15526
1597334400000|2020-08-13 16:00:00|1003|1002|1014|1012|1014|1012|1002|1002|41876
1597334700000|2020-08-13 16:05:00|1013|1013|1014|1013|1015|1014|1011|1010|33361
1597335000000|2020-08-13 16:10:00|1013|1012|1009|1008|1014|1013|1009|1008|33526
1597335300000|2020-08-13 16:15:00|1010|1009|1008|1007|1010|1010|1008|1007|19711
1597335600000|2020-08-13 16:20:00|1007|1006|1009|1008|1009|1008|1006|1005|25429
1597335900000|2020-08-13 16:25:00|1008|1007|1006|1005|1009|1008|1005|1004|39458
1597336200000|2020-08-13 16:30:00|1005|1004|1004|1003|1006|1005|1003|1002|26710
1597336500000|2020-08-13 16:35:00|1005|1002|1004|1003|1005|1004|1003|1002|9232
1597336800000|2020-08-13 16:40:00|1003|1002|1003|1002|1004|1003|1001|1000|21442
1597337100000|2020-08-13 16:45:00|1004|1003|1006|1005|1006|1005|1004|1002|18332
1597337400000|2020-08-13 16:50:00|1005|1004|1007|1006|1008|1007|1005|1004|20029
1597337700000|2020-08-13 16:55:00|1006|1005|1006|1004|1007|1006|1005|1004|8272
1597338000000|2020-08-13 17:00:00|1005|1005|1007|1005|1008|1007|1005|1004|24758
1597338300000|2020-08-13 17:05:00|1008|1006|1008|1007|1008|1007|1007|1005|7668
1597338600000|2020-08-13 17:10:00|1009|1008|1010|1009|1010|1009|1008|1007|12370
1597338900000|2020-08-13 17:15:00|1009|1008|1011|1010|1011|1010|1009|1008|14130
1597339200000|2020-08-13 17:20:00|1010|1009|1006|1005|1012|1011|1006|1005|17026
1597339500000|2020-08-13 17:25:00|1007|1006|1008|1007|1008|1007|1005|1004|14922
1597339800000|2020-08-13 17:30:00|1007|1006|1006|1005|1008|1007|1004|1003|4266
1597340100000|2020-08-13 17:35:00|1007|1003|1006|1005|1007|1005|1004|1003|11546
1597340400000|2020-08-13 17:40:00|1005|1004|1005|1004|1007|1006|1005|1004|9980
1597340700000|2020-08-13 17:45:00|1006|1003|1007|1006|1007|1006|1004|1003|5230
1597341000000|2020-08-13 17:50:00|1006|1005|1010|1009|1010|1009|1006|1004|18400
1597341300000|2020-08-13 17:55:00|1011|1010|1010|1009|1011|1010|1009|1008|19005
1597341600000|2020-08-13 18:00:00|1011|1010|1017|1016|1017|1016|1011|1010|64900
1597341900000|2020-08-13 18:05:00|1018|1017|1023|1022|1023|1022|1017|1016|87308
1597342200000|2020-08-13 18:10:00|1022|1021|1022|1021|1023|1022|1021|1020|49741
1597342500000|2020-08-13 18:15:00|1021|1020|1024|1023|1025|1024|1021|1020|55096
1597342800000|2020-08-13 18:20:00|1023|1022|1024|1023|1024|1023|1019|1018|57035
1597343100000|2020-08-13 18:25:00|1023|1022|1022|1021|1024|1023|1021|1020|34704
1597343400000|2020-08-13 18:30:00|1023|1022|1024|1023|1024|1023|1023|1022|28631
1597343700000|2020-08-13 18:35:00|1025|1024|1024|1023|1025|1024|1024|1023|19959
1597344000000|2020-08-13 18:40:00|1025|1024|1029|1027|1030|1029|1025|1024|93950
1597344300000|2020-08-13 18:45:00|1030|1028|1031|1030|1034|1033|1030|1028|100501
1597344600000|2020-08-13 18:50:00|1030|1029|1033|1032|1033|1032|1028|1027|49154
1597344900000|2020-08-13 18:55:00|1032|1031|1030|1029|1033|1032|1027|1026|23933
1597345200000|2020-08-13 19:00:00|1029|1028|1030|1029|1030|1029|1024|1023|57350
1597345500000|2020-08-13 19:05:00|1029|1028|1030|1029|1030|1029|1028|1027|17587
1597345800000|2020-08-13 19:10:00|1029|1028|1030|1029|1031|1030|1027|1026|32101
1597346100000|2020-08-13 19:15:00|1029|1028|1030|1029|1030|1029|1027|1026|48868
1597346400000|2020-08-13 19:20:00|1031|1030|1033|1032|1033|1032|1031|1030|20599
1597346700000|2020-08-13 19:25:00|1032|1031|1030|1029|1032|1031|1029|1028|24687
1597347000000|2020-08-13 19:30:00|1031|1030|1030|1029|1031|1030|1028|1027|21494
1597347300000|2020-08-13 19:35:00|1029|1028|1023|1023|1029|1028|1023|1023|52945
1597347600000|2020-08-13 19:40:00|1024|1024|1025|1024|1025|1024|1023|1022|41493
1597347900000|2020-08-13 19:45:00|1024|1023|1018|1017|1024|1023|1018|1017|37741
1597348200000|2020-08-13 19:50:00|1019|1018|1021|1020|1022|1021|1018|1017|52889
1597348500000|2020-08-13 19:55:00|1020|1019|1019|1018|1021|1020|1018|1017|71435
1597411800000|2020-08-14 13:30:00|1019|1015|1005|1004|1019|1015|1004|1002|77781
1597412100000|2020-08-14 13:35:00|1004|1003|1007|1005|1010|1008|1001|1000|65985
1597412400000|2020-08-14 13:40:00|1006|1006|1001|1000|1007|1006|998|997|62676
1597412700000|2020-08-14 13:45:00|1000|999|1003|1002|1009|1007|997|996|58107
1597413000000|2020-08-14 13:50:00|1004|1003|1004|1003|1005|1004|999|998|30396
1597413300000|2020-08-14 13:55:00|1003|1002|1010|1008|1010|1008|1001|1000|20540
1597413600000|2020-08-14 14:00:00|1011|1009|1010|1008|1013|1012|1008|1007|28280
1597413900000|2020-08-14 14:05:00|1011|1009|1017|1016|1017|1016|1011|1008|34109
1597414200000|2020-08-14 14:10:00|1018|1017|1027|1026|1030|1029|1018|1017|110272
1597414500000|2020-08-14 14:15:00|1028|1027|1033|1032|1035|1033|1026|1025|111568
1597414800000|2020-08-14 14:20:00|1032|1031|1039|1038|1043|1042|1032|1031|100417
1597415100000|2020-08-14 14:25:00|1038|1037|1039|1038|1042|1040|1035|1034|61057
1597415400000|2020-08-14 14:30:00|1038|1037|1040|1039|1042|1041|1038|1036|53811
1597415700000|2020-08-14 14:35:00|1039|1038|1035|1034|1040|1039|1033|1031|32365
1597416000000|2020-08-14 14:40:00|1034|1033|1035|1034|1035|1034|1029|1028|50657
1597416300000|2020-08-14 14:45:00|1036|1035|1046|1044|1047|1046|1036|1035|129164
1597416600000|2020-08-14 14:50:00|1047|1045|1054|1053|1055|1054|1047|1045|127495
1597416900000|2020-08-14 14:55:00|1055|1054|1052|1051|1057|1056|1049|1048|111435
1597417200000|2020-08-14 15:00:00|1053|1052|1057|1056|1058|1057|1051|1050|70312
1597417500000|2020-08-14 15:05:00|1058|1057|1065|1064|1068|1067|1057|1056|138784
1597417800000|2020-08-14 15:10:00|1066|1065|1062|1061|1066|1065|1060|1059|59323
1597418100000|2020-08-14 15:15:00|1061|1060|1060|1058|1063|1062|1056|1055|38562
1597418400000|2020-08-14 15:20:00|1059|1059|1061|1060|1065|1064|1059|1058|41407
1597418700000|2020-08-14 15:25:00|1062|1059|1061|1059|1065|1064|1060|1059|55504
1597419000000|2020-08-14 15:30:00|1060|1060|1061|1060|1063|1062|1058|1056|44667
1597419300000|2020-08-14 15:35:00|1060|1059|1060|1059|1062|1061|1060|1058|22401
1597419600000|2020-08-14 15:40:00|1061|1060|1062|1061|1063|1062|1061|1060|25533
1597419900000|2020-08-14 15:45:00|1063|1060|1060|1059|1065|1064|1059|1058|60433
1597420200000|2020-08-14 15:50:00|1061|1060|1058|1057|1061|1060|1058|1057|24825
1597420500000|2020-08-14 15:55:00|1057|1056|1057|1055|1058|1056|1053|1052|72709
1597420800000|2020-08-14 16:00:00|1058|1056|1058|1057|1060|1058|1057|1056|8665
1597421100000|2020-08-14 16:05:00|1057|1056|1060|1059|1060|1059|1056|1055|17550
1597421400000|2020-08-14 16:10:00|1059|1058|1065|1064|1065|1064|1059|1058|31189
1597421700000|2020-08-14 16:15:00|1066|1065|1068|1067|1071|1070|1066|1064|254560
1597422000000|2020-08-14 16:20:00|1067|1066|1076|1075|1076|1075|1066|1065|99228
1597422300000|2020-08-14 16:25:00|1075|1074|1082|1081|1088|1087|1075|1073|252200
1597422600000|2020-08-14 16:30:00|1083|1082|1077|1076|1084|1082|1077|1075|117836
1597422900000|2020-08-14 16:35:00|1078|1077|1077|1076|1079|1078|1073|1072|79343
1597423200000|2020-08-14 16:40:00|1076|1075|1070|1069|1077|1076|1069|1068|51637
1597423500000|2020-08-14 16:45:00|1069|1068|1070|1069|1070|1069|1065|1064|69282
1597423800000|2020-08-14 16:50:00|1071|1070|1076|1075|1077|1076|1071|1069|52112
1597424100000|2020-08-14 16:55:00|1075|1074|1073|1072|1076|1074|1072|1071|30453
1597424400000|2020-08-14 17:00:00|1072|1071|1077|1076|1077|1076|1071|1070|43347
1597424700000|2020-08-14 17:05:00|1078|1077|1084|1083|1084|1083|1077|1076|163699
1597425000000|2020-08-14 17:10:00|1083|1082|1079|1078|1084|1083|1077|1075|54841
1597425300000|2020-08-14 17:15:00|1080|1079|1085|1084|1085|1084|1080|1078|79755
1597425600000|2020-08-14 17:20:00|1086|1085|1088|1087|1088|1087|1084|1083|68136
1597425900000|2020-08-14 17:25:00|1087|1086|1085|1084|1088|1087|1084|1083|52418
1597426200000|2020-08-14 17:30:00|1084|1083|1076|1075|1085|1083|1075|1074|101875
1597426500000|2020-08-14 17:35:00|1077|1076|1085|1084|1085|1084|1077|1075|43822
1597426800000|2020-08-14 17:40:00|1084|1083|1083|1082|1085|1084|1083|1082|38764
1597427100000|2020-08-14 17:45:00|1084|1083|1075|1074|1084|1083|1074|1073|37758
1597427400000|2020-08-14 17:50:00|1074|1073|1070|1069|1078|1076|1070|1069|49935
1597427700000|2020-08-14 17:55:00|1069|1068|1070|1069|1073|1072|1069|1067|48883
1597428000000|2020-08-14 18:00:00|1069|1068|1074|1073|1074|1073|1069|1067|53536
1597428300000|2020-08-14 18:05:00|1075|1074|1072|1071|1076|1075|1071|1069|29542
1597428600000|2020-08-14 18:10:00|1071|1070|1071|1070|1072|1071|1070|1069|17794
1597428900000|2020-08-14 18:15:00|1070|1069|1070|1069|1071|1070|1069|1068|62387
1597429200000|2020-08-14 18:20:00|1069|1068|1071|1070|1071|1070|1069|1068|64840
1597429500000|2020-08-14 18:25:00|1070|1071|1071|1070|1073|1072|1070|1070|13225
1597429800000|2020-08-14 18:30:00|1070|1069|1069|1068|1071|1070|1069|1068|46766
1597430100000|2020-08-14 18:35:00|1070|1069|1070|1069|1072|1071|1070|1069|13132
1597430400000|2020-08-14 18:40:00|1071|1070|1072|1071|1073|1072|1069|1069|57112
1597430700000|2020-08-14 18:45:00|1073|1072|1078|1076|1078|1077|1073|1072|51317
1597431000000|2020-08-14 18:50:00|1079|1077|1075|1074|1080|1079|1074|1072|20676
1597431300000|2020-08-14 18:55:00|1074|1073|1073|1071|1076|1075|1072|1070|15786
1597431600000|2020-08-14 19:00:00|1072|1072|1073|1072|1074|1073|1072|1071|28003
1597431900000|2020-08-14 19:05:00|1074|1073|1070|1069|1074|1073|1069|1068|81483
1597432200000|2020-08-14 19:10:00|1071|1070|1069|1068|1072|1071|1069|1068|40419
1597432500000|2020-08-14 19:15:00|1070|1069|1070|1070|1074|1073|1069|1068|32847
1597432800000|2020-08-14 19:20:00|1071|1069|1070|1069|1071|1070|1069|1068|53448
1597433100000|2020-08-14 19:25:00|1071|1070|1070|1069|1071|1070|1070|1069|31550
1597433400000|2020-08-14 19:30:00|1069|1068|1061|1060|1069|1068|1061|1060|59533
1597433700000|2020-08-14 19:35:00|1060|1059|1060|1059|1063|1062|1059|1058|40561
1597434000000|2020-08-14 19:40:00|1059|1058|1057|1056|1060|1059|1057|1056|53732
1597434300000|2020-08-14 19:45:00|1056|1055|1061|1060|1062|1061|1055|1054|116847
1597434600000|2020-08-14 19:50:00|1062|1061|1068|1067|1068|1067|1061|1060|170859
1597434900000|2020-08-14 19:55:00|1069|1068|1070|1069|1070|1069|1067|1066|320999
1597671000000|2020-08-17 13:30:00|1079|1076|1055|1054|1080|1078|1052|1051|140169
1597671300000|2020-08-17 13:35:00|1056|1055|1066|1065|1067|1066|1053|1051|77605
1597671600000|2020-08-17 13:40:00|1065|1064|1061|1060|1069|1068|1059|1058|94402
1597671900000|2020-08-17 13:45:00|1060|1059|1054|1053|1060|1059|1048|1047|90013
1597672200000|2020-08-17 13:50:00|1053|1052|1046|1044|1053|1052|1042|1041|63579
1597672500000|2020-08-17 13:55:00|1047|1045|1046|1045|1050|1049|1043|1042|48580
1597672800000|2020-08-17 14:00:00|1047|1046|1044|1043|1050|1048|1042|1041|40077
1597673100000|2020-08-17 14:05:00|1045|1044|1041|1040|1046|1044|1038|1037|57529
1597673400000|2020-08-17 14:10:00|1040|1039|1046|1044|1050|1049|1039|1038|48663
1597673700000|2020-08-17 14:15:00|1045|1045|1037|1036|1049|1047|1036|1035|105155
1597674000000|2020-08-17 14:20:00|1036|1035|1037|1036|1039|1038|1032|1031|59527
1597674300000|2020-08-17 14:25:00|1038|1037|1033|1032|1038|1037|1031|1030|56891
1597674600000|2020-08-17 14:30:00|1034|1033|1045|1044|1045|1044|1034|1032|60370
1597674900000|2020-08-17 14:35:00|1044|1043|1038|1036|1044|1043|1037|1036|33335
1597675200000|2020-08-17 14:40:00|1039|1037|1039|1037|1041|1040|1037|1036|25551
1597675500000|2020-08-17 14:45:00|1038|1038|1035|1034|1038|1038|1033|1031|35138
1597675800000|2020-08-17 14:50:00|1036|1035|1034|1033|1036|1035|1029|1028|38173
1597676100000|2020-08-17 14:55:00|1033|1032|1040|1039|1040|1039|1033|1032|21034
1597676400000|2020-08-17 15:00:00|1041|1040|1041|1040|1043|1042|1038|1036|32909
1597676700000|2020-08-17 15:05:00|1040|1039|1035|1034|1040|1039|1034|1033|24436
1597677000000|2020-08-17 15:10:00|1034|1033|1035|1034|1035|1034|1031|1030|32504
1597677300000|2020-08-17 15:15:00|1036|1035|1032|1031|1037|1035|1031|1030|23647
1597677600000|2020-08-17 15:20:00|1031|1030|1030|1029|1032|1030|1025|1024|49023
1597677900000|2020-08-17 15:25:00|1031|1030|1028|1027|1031|1030|1028|1026|28573
1597678200000|2020-08-17 15:30:00|1029|1028|1036|1034|1036|1035|1029|1027|33058
1597678500000|2020-08-17 15:35:00|1035|1033|1038|1036|1038|1037|1033|1032|17519
1597678800000|2020-08-17 15:40:00|1037|1035|1039|1038|1039|1038|1033|1032|17519
1597679100000|2020-08-17 15:45:00|1038|1037|1035|1034|1040|1038|1035|1034|15258
1597679400000|2020-08-17 15:50:00|1034|1033|1032|1030|1034|1034|1031|1030|19755
1597679700000|2020-08-17 15:55:00|1031|1031|1031|1030|1032|1031|1030|1029|14056
1597680000000|2020-08-17 16:00:00|1032|1031|1028|1027|1034|1032|1028|1027|36858
1597680300000|2020-08-17 16:05:00|1029|1028|1028|1027|1031|1029|1028|1027|15505
1597680600000|2020-08-17 16:10:00|1027|1026|1024|1023|1027|1026|1023|1022|47634
1597680900000|2020-08-17 16:15:00|1023|1022|1019|1017|1024|1022|1018|1017|38745
1597681200000|2020-08-17 16:20:00|1020|1018|1020|1019|1022|1022|1020|1017|52932
1597681500000|2020-08-17 16:25:00|1019|1018|1020|1019|1021|1020|1019|1018|38884
1597681800000|2020-08-17 16:30:00|1021|1020|1020|1019|1021|1020|1019|1018|19787
1597682100000|2020-08-17 16:35:00|1021|1020|1019|1018|1021|1020|1019|1018|17045
1597682400000|2020-08-17 16:40:00|1018|1017|1023|1022|1023|1022|1017|1016|41557
1597682700000|2020-08-17 16:45:00|1022|1021|1021|1020|1022|1021|1020|1019|23560
1597683000000|2020-08-17 16:50:00|1020|1019|1020|1019|1022|1021|1019|1018|70519
1597683300000|2020-08-17 16:55:00|1019|1018|1020|1019|1020|1019|1019|1018|13849
1597683600000|2020-08-17 17:00:00|1019|1018|1025|1023|1025|1023|1019|1018|38556
1597683900000|2020-08-17 17:05:00|1024|1022|1016|1015|1024|1023|1016|1015|39961
1597684200000|2020-08-17 17:10:00|1017|1016|1018|1017|1020|1019|1016|1015|22347
1597684500000|2020-08-17 17:15:00|1019|1018|1017|1016|1020|1019|1017|1016|31539
1597684800000|2020-08-17 17:20:00|1018|1017|1018|1017|1020|1019|1017|1016|14279
1597685100000|2020-08-17 17:25:00|1017|1016|1019|1017|1019|1018|1017|1016|9206
1597685400000|2020-08-17 17:30:00|1020|1018|1021|1020|1022|1021|1020|1017|16010
1597685700000|2020-08-17 17:35:00|1020|1021|1021|1020|1021|1021|1018|1017|31485
1597686000000|2020-08-17 17:40:00|1022|1021|1020|1018|1022|1021|1018|1017|39088
1597686300000|2020-08-17 17:45:00|1019|1019|1020|1018|1020|1019|1017|1016|24875
1597686600000|2020-08-17 17:50:00|1021|1019|1019|1018|1021|1020|1018|1017|16266
1597686900000|2020-08-17 17:55:00|1020|1019|1020|1019|1021|1020|1019|1018|14112
1597687200000|2020-08-17 18:00:00|1019|1018|1018|1017|1019|1018|1018|1017|9845
1597687500000|2020-08-17 18:05:00|1019|1018|1021|1020|1021|1020|1018|1017|13995
1597687800000|2020-08-17 18:10:00|1020|1019|1019|1018|1020|1019|1018|1017|17395
1597688100000|2020-08-17 18:15:00|1018|1017|1017|1016|1018|1017|1017|1016|16612
1597688400000|2020-08-17 18:20:00|1016|1015|1018|1017|1018|1017|1016|1015|25615
1597688700000|2020-08-17 18:25:00|1019|1018|1015|1013|1019|1018|1015|1013|45332
1597689000000|2020-08-17 18:30:00|1014|1014|1018|1017|1018|1017|1014|1013|33751
1597689300000|2020-08-17 18:35:00|1017|1016|1018|1017|1019|1018|1017|1016|27103
1597689600000|2020-08-17 18:40:00|1019|1018|1016|1014|1019|1018|1014|1013|22288
1597689900000|2020-08-17 18:45:00|1015|1013|1012|1011|1015|1013|1012|1011|43235
1597690200000|2020-08-17 18:50:00|1013|1012|1015|1013|1015|1014|1013|1012|19346
1597690500000|2020-08-17 18:55:00|1014|1014|1015|1014|1017|1016|1014|1014|17804
1597690800000|2020-08-17 19:00:00|1014|1013|1014|1013|1015|1014|1012|1011|29781
1597691100000|2020-08-17 19:05:00|1015|1014|1013|1012|1015|1014|1013|1012|31017
1597691400000|2020-08-17 19:10:00|1014|1013|1013|1012|1015|1015|1013|1012|38152
1597691700000|2020-08-17 19:15:00|1014|1013|1013|1012|1015|1014|1013|1012|22080
1597692000000|2020-08-17 19:20:00|1014|1013|1014|1013|1015|1014|1013|1012|20992
1597692300000|2020-08-17 19:25:00|1013|1012|1014|1013|1014|1013|1013|1012|22368
1597692600000|2020-08-17 19:30:00|1015|1014|1013|1012|1015|1014|1013|1012|33988
1597692900000|2020-08-17 19:35:00|1012|1011|1008|1007|1012|1011|1008|1007|86448
1597693200000|2020-08-17 19:40:00|1007|1006|1012|1011|1012|1011|1007|1006|81349
1597693500000|2020-08-17 19:45:00|1011|1010|1012|1011|1013|1012|1011|1010|43859
1597693800000|2020-08-17 19:50:00|1011|1010|1014|1013|1014|1013|1011|1010|48362
1597694100000|2020-08-17 19:55:00|1013|1012|1011|1010|1014|1013|1011|1010|137393
1597757400000|2020-08-18 13:30:00|1014|1011|1012|1010|1018|1015|1006|1004|71511
1597757700000|2020-08-18 13:35:00|1011|1009|1011|1010|1017|1015|1011|1009|35824
1597758000000|2020-08-18 13:40:00|1010|1009|1019|1017|1022|1020|1010|1009|37533
1597758300000|2020-08-18 13:45:00|1020|1018|1013|1011|1021|1020|1012|1011|36067
1597758600000|2020-08-18 13:50:00|1012|1012|1008|1007|1015|1014|1007|1005|69446
1597758900000|2020-08-18 13:55:00|1009|1008|1011|1010|1011|1010|1008|1007|57929
1597759200000|2020-08-18 14:00:00|1010|1009|1004|1003|1011|1009|1004|1003|37196
1597759500000|2020-08-18 14:05:00|1003|1002|999|998|1007|1005|995|994|105715
1597759800000|2020-08-18 14:10:00|998|997|998|997|1000|999|993|992|122894
1597760100000|2020-08-18 14:15:00|999|998|992|991|999|998|992|991|45364
1597760400000|2020-08-18 14:20:00|991|990|989|988|991|990|987|986|111879
1597760700000|2020-08-18 14:25:00|988|987|988|987|992|991|988|987|70536
1597761000000|2020-08-18 14:30:00|989|988|993|991|995|994|989|987|32308
1597761300000|2020-08-18 14:35:00|992|992|998|996|998|997|992|990|47768
1597761600000|2020-08-18 14:40:00|999|997|999|997|999|998|996|995|34214
1597761900000|2020-08-18 14:45:00|998|996|995|994|1000|998|993|992|18135
1597762200000|2020-08-18 14:50:00|994|993|993|992|995|994|993|992|39074
1597762500000|2020-08-18 14:55:00|994|993|992|991|995|994|992|991|27483
1597762800000|2020-08-18 15:00:00|991|990|997|996|997|996|991|990|30772
1597763100000|2020-08-18 15:05:00|996|995|1001|1000|1002|1001|996|995|22991
1597763400000|2020-08-18 15:10:00|1002|999|997|996|1002|999|997|996|17130
1597763700000|2020-08-18 15:15:00|998|997|997|996|998|997|995|994|35612
1597764000000|2020-08-18 15:20:00|996|995|997|996|997|996|995|994|13084
1597764300000|2020-08-18 15:25:00|998|997|1001|1000|1002|1001|997|996|18409
1597764600000|2020-08-18 15:30:00|1002|1001|1002|1001|1004|1003|999|998|34177
1597764900000|2020-08-18 15:35:00|1001|1000|999|998|1001|1000|996|995|43731
1597765200000|2020-08-18 15:40:00|998|997|999|997|1002|1001|998|997|28035
1597765500000|2020-08-18 15:45:00|998|998|995|994|1000|999|995|994|12512
1597765800000|2020-08-18 15:50:00|994|993|997|996|999|998|994|993|14313
1597766100000|2020-08-18 15:55:00|996|995|996|995|997|996|994|993|24205
1597766400000|2020-08-18 16:00:00|997|996|993|992|997|996|993|992|35013
1597766700000|2020-08-18 16:05:00|994|993|996|995|996|995|994|993|26292
1597767000000|2020-08-18 16:10:00|995|994|996|995|996|995|993|992|22538
1597767300000|2020-08-18 16:15:00|997|996|997|996|997|996|995|994|13065
1597767600000|2020-08-18 16:20:00|996|995|995|994|996|995|995|994|8762
1597767900000|2020-08-18 16:25:00|996|995|998|997|998|997|995|994|29939
1597768200000|2020-08-18 16:30:00|997|996|995|994|998|996|995|994|13404
1597768500000|2020-08-18 16:35:00|996|995|995|994|996|995|993|992|24474
1597768800000|2020-08-18 16:40:00|994|993|994|993|994|993|994|993|11588
1597769100000|2020-08-18 16:45:00|995|994|994|993|995|994|993|992|29165
1597769400000|2020-08-18 16:50:00|993|992|993|992|993|992|993|992|5650
1597769700000|2020-08-18 16:55:00|994|993|994|993|994|993|993|992|16464
1597770000000|2020-08-18 17:00:00|993|992|993|992|994|992|993|992|9009
1597770300000|2020-08-18 17:05:00|994|993|991|990|994|993|991|990|17837
1597770600000|2020-08-18 17:10:00|992|991|993|992|994|993|991|990|12448
1597770900000|2020-08-18 17:15:00|992|991|990|989|992|991|989|988|49853
1597771200000|2020-08-18 17:20:00|991|990|992|990|992|991|991|990|15199
1597771500000|2020-08-18 17:25:00|993|991|992|991|993|992|992|990|12249
1597771800000|2020-08-18 17:30:00|993|992|994|993|995|994|993|992|10908
1597772100000|2020-08-18 17:35:00|993|992|993|992|994|993|993|992|5284
1597772400000|2020-08-18 17:40:00|994|993|992|991|994|993|992|991|11365
1597772700000|2020-08-18 17:45:00|993|992|993|992|993|992|993|992|12598
1597773000000|2020-08-18 17:50:00|994|993|994|993|994|993|992|991|41495
1597773300000|2020-08-18 17:55:00|993|992|993|992|994|993|993|992|31818
1597773600000|2020-08-18 18:00:00|994|993|995|994|996|995|994|993|23778
1597773900000|2020-08-18 18:05:00|||||||||6511
1597774200000|2020-08-18 18:10:00|994|993|994|993|994|993|992|991|33792
1597774500000|2020-08-18 18:15:00|995|994|993|992|995|994|993|992|29998
1597774800000|2020-08-18 18:20:00|994|993|992|991|994|993|991|990|15579
1597775100000|2020-08-18 18:25:00|993|992|993|992|994|993|993|992|10501
1597775400000|2020-08-18 18:30:00|994|993|995|994|995|994|994|992|20165
1597775700000|2020-08-18 18:35:00|994|993|996|995|997|996|994|993|22557
1597776000000|2020-08-18 18:40:00|995|994|1001|1000|1001|1000|995|994|35452
1597776300000|2020-08-18 18:45:00|1000|1001|998|997|1000|1001|997|996|63171
1597776600000|2020-08-18 18:50:00|997|996|997|996|998|997|996|995|13065
1597776900000|2020-08-18 18:55:00|996|995|998|996|998|997|996|995|16884
1597777200000|2020-08-18 19:00:00|997|997|997|996|998|997|996|995|17051
1597777500000|2020-08-18 19:05:00|998|997|998|997|998|997|998|997|3087
1597777800000|2020-08-18 19:10:00|999|998|1000|999|1000|999|999|998|7228
1597778100000|2020-08-18 19:15:00|999|1000|1000|999|1000|1000|999|998|12071
1597778400000|2020-08-18 19:20:00|999|998|1000|999|1001|1000|999|998|30415
1597778700000|2020-08-18 19:25:00|1001|1000|1000|999|1001|1000|1000|999|37326
1597779000000|2020-08-18 19:30:00|999|998|998|997|999|998|998|997|13561
1597779300000|2020-08-18 19:35:00|997|996|999|998|999|998|997|996|18072
1597779600000|2020-08-18 19:40:00|||||||||5316
1597779900000|2020-08-18 19:45:00|998|997|1001|1000|1001|1000|998|997|28868
1597780200000|2020-08-18 19:50:00|1000|999|999|998|1000|999|999|998|35019
1597780500000|2020-08-18 19:55:00|998|997|999|998|1001|1000|996|995|162183
1597843800000|2020-08-19 13:30:00|1008|1000|995|993|1008|1002|993|992|93439
1597844100000|2020-08-19 13:35:00|996|994|990|989|998|997|990|989|37419
1597844400000|2020-08-19 13:40:00|989|988|990|989|995|993|988|988|79628
1597844700000|2020-08-19 13:45:00|991|990|998|997|1000|998|987|986|78184
1597845000000|2020-08-19 13:50:00|997|996|1002|1000|1006|1005|997|995|62629
1597845300000|2020-08-19 13:55:00|1003|1001|1009|1008|1009|1008|1002|1000|54732
1597845600000|2020-08-19 14:00:00|1010|1007|1014|1013|1015|1014|1006|1005|50501
1597845900000|2020-08-19 14:05:00|1015|1014|1017|1015|1022|1021|1014|1013|108950
1597846200000|2020-08-19 14:10:00|1016|1016|1018|1017|1018|1017|1013|1011|49056
1597846500000|2020-08-19 14:15:00|1017|1016|1015|1013|1018|1016|1012|1011|36340
1597846800000|2020-08-19 14:20:00|1014|1012|1014|1012|1015|1012|1010|1008|32777
1597847100000|2020-08-19 14:25:00|1013|1013|1014|1013|1016|1015|1012|1011|24134
1597847400000|2020-08-19 14:30:00|1013|1012|1009|1007|1013|1013|1007|1006|29572
1597847700000|2020-08-19 14:35:00|1010|1008|1005|1004|1011|1010|1005|1004|19465
1597848000000|2020-08-19 14:40:00|1004|1003|1002|1001|1005|1004|1002|1001|26358
1597848300000|2020-08-19 14:45:00|1003|1002|1007|1006|1008|1006|1003|1002|19834
1597848600000|2020-08-19 14:50:00|1006|1005|1005|1004|1008|1007|1004|1003|29500
1597848900000|2020-08-19 14:55:00|1006|1005|1003|1002|1006|1005|1003|1001|9516
1597849200000|2020-08-19 15:00:00|1002|1001|999|997|1003|1001|996|995|28675
1597849500000|2020-08-19 15:05:00|998|996|996|995|998|997|993|992|26935
1597849800000|2020-08-19 15:10:00|995|994|993|992|996|995|992|991|11259
1597850100000|2020-08-19 15:15:00|994|993|994|993|996|995|993|992|25530
1597850400000|2020-08-19 15:20:00|993|992|997|996|997|996|993|992|19490
1597850700000|2020-08-19 15:25:00|998|997|999|998|999|998|997|996|22873
1597851000000|2020-08-19 15:30:00|1000|999|997|996|1002|1001|996|995|22299
1597851300000|2020-08-19 15:35:00|996|995|994|993|997|996|994|993|36839
1597851600000|2020-08-19 15:40:00|995|994|994|993|996|995|993|992|15104
1597851900000|2020-08-19 15:45:00|993|992|993|992|994|993|992|991|19663
1597852200000|2020-08-19 15:50:00|992|991|993|991|993|992|992|991|8808
1597852500000|2020-08-19 15:55:00|992|990|990|989|993|991|987|986|50924
1597852800000|2020-08-19 16:00:00|989|988|991|990|992|991|988|987|34957
1597853100000|2020-08-19 16:05:00|992|991|993|992|993|992|990|989|19950
1597853400000|2020-08-19 16:10:00|994|993|994|992|995|993|993|992|16089
1597853700000|2020-08-19 16:15:00|993|993|992|991|994|993|992|990|10170
1597854000000|2020-08-19 16:20:00|993|990|992|991|993|992|991|990|5755
1597854300000|2020-08-19 16:25:00|993|992|991|990|994|993|990|989|45496
1597854600000|2020-08-19 16:30:00|992|991|991|990|994|993|991|990|17956
1597854900000|2020-08-19 16:35:00|990|989|990|989|991|990|990|989|9973
1597855200000|2020-08-19 16:40:00|989|988|989|987|989|988|988|987|40366
1597855500000|2020-08-19 16:45:00|988|986|989|988|989|988|987|986|18897
1597855800000|2020-08-19 16:50:00|988|987|988|987|989|988|988|987|9458
1597856100000|2020-08-19 16:55:00|987|986|987|986|988|987|987|986|12876
1597856400000|2020-08-19 17:00:00|988|987|990|988|990|989|987|986|25607
1597856700000|2020-08-19 17:05:00|989|987|989|988|989|988|988|987|5808
1597857000000|2020-08-19 17:10:00|990|989|989|988|990|989|989|988|9296
1597857300000|2020-08-19 17:15:00|990|989|990|989|991|990|989|989|6991
1597857600000|2020-08-19 17:20:00|991|990|991|990|992|991|990|989|4867
1597857900000|2020-08-19 17:25:00|992|991|992|991|992|991|990|989|16782
1597858200000|2020-08-19 17:30:00|993|992|991|990|993|992|991|990|9655
1597858500000|2020-08-19 17:35:00|992|989|990|989|992|990|990|989|4347
1597858800000|2020-08-19 17:40:00|991|990|992|990|992|991|991|989|5572
1597859100000|2020-08-19 17:45:00|991|989|992|990|992|991|989|988|18443
1597859400000|2020-08-19 17:50:00|991|989|989|988|992|990|988|987|18961
1597859700000|2020-08-19 17:55:00|990|989|992|990|992|991|989|988|13761
1597860000000|2020-08-19 18:00:00|991|991|991|990|992|991|990|989|5883
1597860300000|2020-08-19 18:05:00|990|989|990|988|991|989|988|987|7941
1597860600000|2020-08-19 18:10:00|989|989|990|989|991|990|989|988|10241
1597860900000|2020-08-19 18:15:00|989|988|987|986|989|988|987|986|18713
1597861200000|2020-08-19 18:20:00|988|987|988|987|990|989|987|986|28231
1597861500000|2020-08-19 18:25:00|989|988|988|987|989|988|988|987|6228
1597861800000|2020-08-19 18:30:00|989|988|988|987|989|988|988|987|6385
1597862100000|2020-08-19 18:35:00|989|988|987|986|989|988|987|986|28290
1597862400000|2020-08-19 18:40:00|988|987|988|987|988|987|987|986|19379
1597862700000|2020-08-19 18:45:00|989|988|991|990|991|990|988|987|12318
1597863000000|2020-08-19 18:50:00|990|989|991|989|991|990|990|989|3302
1597863300000|2020-08-19 18:55:00|990|990|992|990|992|991|990|989|7004
1597863600000|2020-08-19 19:00:00|991|991|992|991|992|991|991|990|11715
1597863900000|2020-08-19 19:05:00|991|990|991|990|993|992|991|990|15645
1597864200000|2020-08-19 19:10:00|990|989|993|992|993|992|990|989|31399
1597864500000|2020-08-19 19:15:00|992|991|993|992|993|992|991|990|69942
1597864800000|2020-08-19 19:20:00|994|993|993|992|994|993|993|992|9052
1597865100000|2020-08-19 19:25:00|994|993|995|994|995|994|993|992|16722
1597865400000|2020-08-19 19:30:00|994|993|991|990|994|993|991|990|17837
1597865700000|2020-08-19 19:35:00|990|989|990|989|990|989|990|989|25070
1597866000000|2020-08-19 19:40:00|989|988|990|989|992|991|989|988|38063
1597866300000|2020-08-19 19:45:00|989|988|988|987|989|988|988|987|39744
1597866600000|2020-08-19 19:50:00|987|986|988|987|988|987|987|986|37766
1597866900000|2020-08-19 19:55:00|989|988|991|989|993|992|989|988|110029
1597930200000|2020-08-20 13:30:00|987|986|977|975|990|987|974|973|132484
1597930500000|2020-08-20 13:35:00|978|976|971|969|979|977|968|967|100706
1597930800000|2020-08-20 13:40:00|970|968|969|968|973|971|967|966|54456
1597931100000|2020-08-20 13:45:00|968|967|966|964|969|968|964|963|93181
1597931400000|2020-08-20 13:50:00|967|965|967|966|969|967|963|962|45574
1597931700000|2020-08-20 13:55:00|966|965|977|976|978|976|966|965|42463
1597932000000|2020-08-20 14:00:00|976|975|967|966|977|975|967|966|113851
1597932300000|2020-08-20 14:05:00|968|967|965|964|968|967|960|959|94233
1597932600000|2020-08-20 14:10:00|964|963|964|963|966|965|962|961|31405
1597932900000|2020-08-20 14:15:00|965|964|962|961|966|964|959|958|100600
1597933200000|2020-08-20 14:20:00|963|962|957|956|966|965|957|956|69377
1597933500000|2020-08-20 14:25:00|958|957|962|961|964|962|958|957|44904
1597933800000|2020-08-20 14:30:00|963|962|959|958|964|963|959|958|21070
1597934100000|2020-08-20 14:35:00|960|959|960|958|964|963|959|958|36061
1597934400000|2020-08-20 14:40:00|959|959|959|958|962|961|958|957|15603
1597934700000|2020-08-20 14:45:00|960|959|960|959|960|959|958|957|26131
1597935000000|2020-08-20 14:50:00|961|960|963|962|963|962|959|958|27909
1597935300000|2020-08-20 14:55:00|964|963|964|963|966|965|961|960|25368
1597935600000|2020-08-20 15:00:00|965|964|961|960|965|964|960|959|15374
1597935900000|2020-08-20 15:05:00|962|961|959|957|963|961|958|957|32707
1597936200000|2020-08-20 15:10:00|958|958|959|958|960|959|958|958|12129
1597936500000|2020-08-20 15:15:00|958|957|956|955|958|957|956|955|48777
1597936800000|2020-08-20 15:20:00|955|954|958|957|958|957|955|954|50753
1597937100000|2020-08-20 15:25:00|959|958|959|958|960|959|958|957|36780
1597937400000|2020-08-20 15:30:00|960|959|960|959|960|959|958|957|18856
1597937700000|2020-08-20 15:35:00|959|958|956|955|963|962|956|955|33746
1597938000000|2020-08-20 15:40:00|957|956|957|956|960|959|957|956|59649
1597938300000|2020-08-20 15:45:00|956|955|958|956|959|958|956|955|57180
1597938600000|2020-08-20 15:50:00|957|957|958|957|958|957|957|956|4327
1597938900000|2020-08-20 15:55:00|959|958|958|956|959|958|957|956|19010
1597939200000|2020-08-20 16:00:00|959|957|957|956|959|958|957|956|13471
1597939500000|2020-08-20 16:05:00|956|955|956|955|958|957|956|955|38606
1597939800000|2020-08-20 16:10:00|957|956|959|958|959|958|956|955|39066
1597940100000|2020-08-20 16:15:00|960|959|958|957|960|959|958|957|32083
1597940400000|2020-08-20 16:20:00|957|956|957|955|957|956|956|955|36246
1597940700000|2020-08-20 16:25:00|956|956|957|956|957|956|956|955|17481
1597941000000|2020-08-20 16:30:00|958|957|958|957|958|957|957|956|8048
1597941300000|2020-08-20 16:35:00|957|956|955|954|958|957|955|954|42051
1597941600000|2020-08-20 16:40:00|956|955|957|956|957|956|956|955|23046
1597941900000|2020-08-20 16:45:00|956|955|958|957|958|957|956|955|16514
1597942200000|2020-08-20 16:50:00|959|958|961|960|962|961|959|958|64234
1597942500000|2020-08-20 16:55:00|960|959|958|957|961|960|958|957|18439
1597942800000|2020-08-20 17:00:00|959|956|959|958|959|958|959|956|10083
1597943100000|2020-08-20 17:05:00|960|959|960|958|960|959|958|957|9619
1597943400000|2020-08-20 17:10:00|959|959|959|958|961|960|959|957|29113
1597943700000|2020-08-20 17:15:00|960|959|959|957|961|959|958|957|10821
1597944000000|2020-08-20 17:20:00|958|958|958|957|959|958|958|957|9544
1597944300000|2020-08-20 17:25:00|957|956|958|957|959|958|957|956|8198
1597944600000|2020-08-20 17:30:00|959|958|960|959|960|959|959|958|7140
1597944900000|2020-08-20 17:35:00|959|958|958|957|959|958|957|956|34651
1597945200000|2020-08-20 17:40:00|957|956|957|956|958|957|957|956|5059
1597945500000|2020-08-20 17:45:00|956|955|957|956|957|956|956|955|28401
1597945800000|2020-08-20 17:50:00|958|957|957|956|958|957|957|956|13208
1597946100000|2020-08-20 17:55:00|958|957|958|957|959|958|957|956|13967
1597946400000|2020-08-20 18:00:00|959|958|959|958|960|959|959|958|10219
1597946700000|2020-08-20 18:05:00|958|957|959|958|959|958|958|957|13192
1597947000000|2020-08-20 18:10:00|958|957|960|959|960|959|958|957|9162
1597947300000|2020-08-20 18:15:00|959|958|960|959|960|959|959|958|4649
1597947600000|2020-08-20 18:20:00|959|958|959|958|960|958|958|957|24616
1597947900000|2020-08-20 18:25:00|958|957|959|958|959|958|958|957|12780
1597948200000|2020-08-20 18:30:00|960|959|960|959|960|959|960|959|12562
1597948500000|2020-08-20 18:35:00|959|958|960|959|960|959|959|958|12826
1597948800000|2020-08-20 18:40:00|959|958|960|959|960|959|959|958|4407
1597949100000|2020-08-20 18:45:00|959|958|959|958|960|959|958|957|10805
1597949400000|2020-08-20 18:50:00|958|957|958|957|958|957|958|957|7256
1597949700000|2020-08-20 18:55:00|959|958|960|959|961|960|959|958|11212
1597950000000|2020-08-20 19:00:00|961|960|962|961|963|962|961|960|27203
1597950300000|2020-08-20 19:05:00|961|960|960|959|963|962|960|959|49754
1597950600000|2020-08-20 19:10:00|961|960|962|961|962|961|960|959|18286
1597950900000|2020-08-20 19:15:00|963|962|962|961|963|962|961|960|6475
1597951200000|2020-08-20 19:20:00|961|960|962|961|962|961|961|960|17059
1597951500000|2020-08-20 19:25:00|961|960|961|960|961|960|961|960|9828
1597951800000|2020-08-20 19:30:00|960|959|958|957|960|959|958|957|25828
1597952100000|2020-08-20 19:35:00|957|956|958|957|958|957|957|956|48835
1597952400000|2020-08-20 19:40:00|957|956|957|956|958|957|957|956|28896
1597952700000|2020-08-20 19:45:00|958|957|957|956|958|957|957|956|28158
1597953000000|2020-08-20 19:50:00|958|957|960|959|960|959|957|956|41515
1597953300000|2020-08-20 19:55:00|961|960|961|960|961|960|960|959|56876
1598016600000|2020-08-21 13:30:00|958|957|959|956|966|965|955|954|118783
1598016900000|2020-08-21 13:35:00|958|957|954|953|961|960|949|948|83840
1598017200000|2020-08-21 13:40:00|953|952|954|951|954|952|949|948|22634
1598017500000|2020-08-21 13:45:00|955|952|952|951|956|955|951|950|30786
1598017800000|2020-08-21 13:50:00|951|950|954|953|954|953|949|948|36038
1598018100000|2020-08-21 13:55:00|955|954|964|963|965|964|954|953|80814
1598018400000|2020-08-21 14:00:00|965|964|962|961|966|965|961|959|26534
1598018700000|2020-08-21 14:05:00|961|960|960|959|966|965|960|959|18831
1598019000000|2020-08-21 14:10:00|961|960|960|959|964|963|960|958|22865
1598019300000|2020-08-21 14:15:00|961|960|956|955|963|962|956|955|18474
1598019600000|2020-08-21 14:20:00|955|954|944|943|955|954|944|943|54016
1598019900000|2020-08-21 14:25:00|945|944|946|945|948|947|944|943|25001
1598020200000|2020-08-21 14:30:00|947|946|948|947|950|949|947|945|45312
1598020500000|2020-08-21 14:35:00|947|946|948|947|949|948|943|942|50545
1598020800000|2020-08-21 14:40:00|949|948|947|946|949|948|944|943|26756
1598021100000|2020-08-21 14:45:00|946|945|947|946|948|947|945|943|16270
1598021400000|2020-08-21 14:50:00|948|947|950|949|951|950|947|946|16678
1598021700000|2020-08-21 14:55:00|951|950|950|949|953|952|948|946|23604
1598022000000|2020-08-21 15:00:00|949|948|946|945|950|948|946|945|10355
1598022300000|2020-08-21 15:05:00|947|946|948|947|950|949|947|946|20835
1598022600000|2020-08-21 15:10:00|947|946|948|947|949|948|946|945|9381
1598022900000|2020-08-21 15:15:00|947|946|949|947|949|947|947|946|9899
1598023200000|2020-08-21 15:20:00|948|946|950|949|952|950|947|946|17300
1598023500000|2020-08-21 15:25:00|949|948|950|949|950|949|947|946|13517
1598023800000|2020-08-21 15:30:00|951|950|952|951|954|953|951|950|18224
1598024100000|2020-08-21 15:35:00|953|952|952|951|954|953|951|950|10608
1598024400000|2020-08-21 15:40:00|953|952|952|950|955|954|952|950|18974
1598024700000|2020-08-21 15:45:00|951|951|951|950|953|952|951|950|7771
1598025000000|2020-08-21 15:50:00|950|949|950|949|950|949|948|947|19976
1598025300000|2020-08-21 15:55:00|949|948|947|946|949|948|947|946|15155
1598025600000|2020-08-21 16:00:00|946|945|950|949|950|949|945|944|59134
1598025900000|2020-08-21 16:05:00|951|950|950|949|953|952|949|948|27133
1598026200000|2020-08-21 16:10:00|949|948|947|946|949|948|946|945|14560
1598026500000|2020-08-21 16:15:00|948|947|950|949|951|950|947|946|18576
1598026800000|2020-08-21 16:20:00|951|950|950|949|954|953|950|949|46903
1598027100000|2020-08-21 16:25:00|949|948|945|944|949|948|945|944|34952
1598027400000|2020-08-21 16:30:00|944|943|943|942|944|943|943|942|35683
1598027700000|2020-08-21 16:35:00|944|943|944|943|945|944|942|941|45482
1598028000000|2020-08-21 16:40:00|943|942|943|942|944|943|943|942|28863
1598028300000|2020-08-21 16:45:00|944|943|945|944|945|944|944|943|15534
1598028600000|2020-08-21 16:50:00|946|945|943|942|946|945|943|942|15323
1598028900000|2020-08-21 16:55:00|944|943|942|941|945|944|942|941|10483
1598029200000|2020-08-21 17:00:00|941|940|944|943|945|944|939|938|74321
1598029500000|2020-08-21 17:05:00|943|942|942|941|943|942|942|941|16793
1598029800000|2020-08-21 17:10:00|943|942|941|940|944|943|941|940|11135
1598030100000|2020-08-21 17:15:00|940|939|941|940|942|941|938|937|27632
1598030400000|2020-08-21 17:20:00|940|939|939|938|941|940|939|938|20815
1598030700000|2020-08-21 17:25:00|940|939|940|939|943|941|940|939|14007
1598031000000|2020-08-21 17:30:00|941|940|941|940|943|942|941|940|10555
1598031300000|2020-08-21 17:35:00|940|939|941|940|941|940|940|939|17091
1598031600000|2020-08-21 17:40:00|942|941|942|941|942|941|941|940|10891
1598031900000|2020-08-21 17:45:00|941|940|942|940|942|941|941|940|5241
1598032200000|2020-08-21 17:50:00|941|939|939|938|942|941|939|938|12749
1598032500000|2020-08-21 17:55:00|940|939|938|937|940|940|938|937|29496
1598032800000|2020-08-21 18:00:00|939|938|939|938|941|940|939|938|22484
1598033100000|2020-08-21 18:05:00|940|939|941|940|941|940|939|938|13992
1598033400000|2020-08-21 18:10:00|940|939|939|938|940|939|939|938|14268
1598033700000|2020-08-21 18:15:00|938|937|938|937|938|937|938|937|23743
1598034000000|2020-08-21 18:20:00|939|938|940|939|940|939|939|938|12254
1598034300000|2020-08-21 18:25:00|||||||||8373
1598034600000|2020-08-21 18:30:00|||||||||8468
1598034900000|2020-08-21 18:35:00|939|938|942|941|942|941|939|938|15994
1598035200000|2020-08-21 18:40:00|943|942|943|942|944|943|943|942|28918
1598035500000|2020-08-21 18:45:00|942|941|941|940|942|941|941|940|11248
1598035800000|2020-08-21 18:50:00|942|941|942|941|942|941|942|940|5974
1598036100000|2020-08-21 18:55:00|943|942|942|941|944|943|941|940|12537
1598036400000|2020-08-21 19:00:00|941|940|940|939|944|943|940|939|17268
1598036700000|2020-08-21 19:05:00|||||||||3409
1598037000000|2020-08-21 19:10:00|941|940|941|940|942|941|940|939|8749
1598037300000|2020-08-21 19:15:00|942|941|941|940|942|941|940|939|7678
1598037600000|2020-08-21 19:20:00|942|941|941|940|942|941|940|939|24683
1598037900000|2020-08-21 19:25:00|942|939|942|940|942|941|941|939|18009
1598038200000|2020-08-21 19:30:00|941|941|942|941|942|941|941|940|25270
1598038500000|2020-08-21 19:35:00|941|940|938|937|941|940|938|937|34456
1598038800000|2020-08-21 19:40:00|937|936|937|936|938|937|937|936|66767
1598039100000|2020-08-21 19:45:00|938|937|939|938|939|938|938|937|26218
1598039400000|2020-08-21 19:50:00|938|937|938|937|938|937|936|935|47645
1598039700000|2020-08-21 19:55:00|939|938|942|940|942|941|939|938|90751
1598275800000|2020-08-24 13:30:00|939|926|918|917|941|940|918|915|327177
1598276100000|2020-08-24 13:35:00|919|918|920|918|925|924|916|915|52097
1598276400000|2020-08-24 13:40:00|919|917|914|913|919|917|909|908|90203
1598276700000|2020-08-24 13:45:00|915|914|925|924|925|924|914|912|60014
1598277000000|2020-08-24 13:50:00|926|925|924|923|931|930|920|918|93438
1598277300000|2020-08-24 13:55:00|925|922|916|915|926|925|916|914|36198
1598277600000|2020-08-24 14:00:00|917|916|922|921|923|922|916|915|42532
1598277900000|2020-08-24 14:05:00|921|920|926|925|929|928|919|918|55064
1598278200000|2020-08-24 14:10:00|925|926|920|919|926|926|917|916|28391
1598278500000|2020-08-24 14:15:00|919|918|927|925|927|926|919|918|43187
1598278800000|2020-08-24 14:20:00|926|926|933|932|934|933|925|924|43208
1598279100000|2020-08-24 14:25:00|932|931|927|926|932|931|927|926|34540
1598279400000|2020-08-24 14:30:00|926|925|924|923|931|930|924|923|29949
1598279700000|2020-08-24 14:35:00|923|922|927|926|930|929|923|922|46728
1598280000000|2020-08-24 14:40:00|928|925|927|926|931|930|925|923|50991
1598280300000|2020-08-24 14:45:00|926|925|923|922|926|925|922|921|57477
1598280600000|2020-08-24 14:50:00|924|923|920|918|925|924|918|917|35152
1598280900000|2020-08-24 14:55:00|919|919|917|916|920|919|916|915|39315
1598281200000|2020-08-24 15:00:00|918|917|920|919|920|919|917|916|28091
1598281500000|2020-08-24 15:05:00|919|918|920|919|921|920|918|917|14724
1598281800000|2020-08-24 15:10:00|921|920|920|919|922|921|920|919|17014
1598282100000|2020-08-24 15:15:00|919|918|920|919|922|921|919|918|25813
1598282400000|2020-08-24 15:20:00|919|918|921|920|921|920|919|918|10090
1598282700000|2020-08-24 15:25:00|920|919|924|923|924|923|919|918|29758
1598283000000|2020-08-24 15:30:00|925|924|929|927|929|927|925|923|20713
1598283300000|2020-08-24 15:35:00|930|928|928|927|930|929|927|925|23200
1598283600000|2020-08-24 15:40:00|929|928|933|932|933|932|929|928|16333
1598283900000|2020-08-24 15:45:00|934|933|933|931|934|933|931|929|13653
1598284200000|2020-08-24 15:50:00|932|930|935|934|936|935|930|929|46731
1598284500000|2020-08-24 15:55:00|936|935|933|932|936|935|933|932|10903
1598284800000|2020-08-24 16:00:00|932|931|930|929|933|932|929|928|16292
1598285100000|2020-08-24 16:05:00|931|930|937|935|937|936|931|930|13681
1598285400000|2020-08-24 16:10:00|936|936|937|936|937|936|935|934|15840
1598285700000|2020-08-24 16:15:00|938|937|940|939|942|941|937|936|22992
1598286000000|2020-08-24 16:20:00|939|938|941|940|941|940|937|936|12863
1598286300000|2020-08-24 16:25:00|942|941|941|940|942|941|939|938|14343
1598286600000|2020-08-24 16:30:00|942|939|941|940|943|942|941|939|16871
1598286900000|2020-08-24 16:35:00|940|939|946|945|946|945|940|939|43110
1598287200000|2020-08-24 16:40:00|947|946|949|948|950|949|947|945|17470
1598287500000|2020-08-24 16:45:00|948|947|947|946|949|948|947|946|19250
1598287800000|2020-08-24 16:50:00|948|947|945|943|949|948|944|943|17927
1598288100000|2020-08-24 16:55:00|944|942|942|940|944|943|941|940|15375
1598288400000|2020-08-24 17:00:00|941|939|939|938|943|942|938|937|26233
1598288700000|2020-08-24 17:05:00|940|939|940|939|941|940|937|936|7244
1598289000000|2020-08-24 17:10:00|941|940|938|936|941|940|937|936|9700
1598289300000|2020-08-24 17:15:00|937|937|938|937|938|937|937|936|8198
1598289600000|2020-08-24 17:20:00|937|936|937|936|938|936|935|933|15698
1598289900000|2020-08-24 17:25:00|936|935|936|934|939|937|935|934|10395
1598290200000|2020-08-24 17:30:00|935|933|937|936|937|936|934|933|3123
1598290500000|2020-08-24 17:35:00|938|935|938|937|938|937|937|935|4314
1598290800000|2020-08-24 17:40:00|937|936|936|935|939|938|936|935|6028
1598291100000|2020-08-24 17:45:00|935|934|935|934|935|934|934|933|14338
1598291400000|2020-08-24 17:50:00|934|933|935|934|935|934|933|932|7168
1598291700000|2020-08-24 17:55:00|936|935|935|934|938|937|935|934|12328
1598292000000|2020-08-24 18:00:00|934|933|933|932|935|934|932|931|18286
1598292300000|2020-08-24 18:05:00|932|931|932|931|933|932|932|931|7836
1598292600000|2020-08-24 18:10:00|931|930|934|933|935|934|931|930|14396
1598292900000|2020-08-24 18:15:00|935|934|936|935|937|936|933|932|16033
1598293200000|2020-08-24 18:20:00|937|936|937|935|938|937|935|934|8790
1598293500000|2020-08-24 18:25:00|936|934|937|936|937|936|934|933|8744
1598293800000|2020-08-24 18:30:00|938|937|934|933|938|937|934|933|5808
1598294100000|2020-08-24 18:35:00|935|934|936|934|936|935|934|933|19299
1598294400000|2020-08-24 18:40:00|935|935|938|937|938|937|935|934|11030
1598294700000|2020-08-24 18:45:00|937|936|936|935|939|938|936|935|9968
1598295000000|2020-08-24 18:50:00|937|936|937|936|938|937|937|936|11191
1598295300000|2020-08-24 18:55:00|938|937|937|936|939|938|937|936|20338
1598295600000|2020-08-24 19:00:00|936|935|941|939|941|940|936|935|34281
1598295900000|2020-08-24 19:05:00|940|938|940|939|941|940|939|938|12068
1598296200000|2020-08-24 19:10:00|939|938|939|938|941|940|938|937|24568
1598296500000|2020-08-24 19:15:00|938|937|940|939|940|939|938|937|11163
1598296800000|2020-08-24 19:20:00|941|940|945|944|945|944|941|940|32541
1598297100000|2020-08-24 19:25:00|944|943|944|943|945|944|944|943|26308
1598297400000|2020-08-24 19:30:00|945|944|945|944|946|945|943|942|69657
1598297700000|2020-08-24 19:35:00|946|945|948|948|949|948|946|945|38068
1598298000000|2020-08-24 19:40:00|949|947|949|948|949|948|949|947|20245
1598298300000|2020-08-24 19:45:00|950|949|950|949|950|949|950|949|16932
1598298600000|2020-08-24 19:50:00|951|950|953|952|954|953|950|950|82114
1598298900000|2020-08-24 19:55:00|954|953|952|951|954|953|950|949|51810
1598362200000|2020-08-25 13:30:00|955|952|953|951|955|952|943|942|68617
1598362500000|2020-08-25 13:35:00|952|950|953|951|955|954|949|948|41669
1598362800000|2020-08-25 13:40:00|952|949|959|958|960|959|948|947|67173
1598363100000|2020-08-25 13:45:00|960|959|964|963|967|966|959|958|73778
1598363400000|2020-08-25 13:50:00|965|964|970|969|973|972|962|961|162175
1598363700000|2020-08-25 13:55:00|971|970|968|967|971|970|966|965|22514
1598364000000|2020-08-25 14:00:00|969|968|962|961|970|968|960|959|40091
1598364300000|2020-08-25 14:05:00|961|960|953|952|962|961|953|951|19893
1598364600000|2020-08-25 14:10:00|952|951|947|946|955|953|947|946|28450
1598364900000|2020-08-25 14:15:00|948|947|946|945|953|951|946|945|21646
1598365200000|2020-08-25 14:20:00|947|946|947|945|951|949|946|945|12901
1598365500000|2020-08-25 14:25:00|946|946|942|940|946|946|941|940|21090
1598365800000|2020-08-25 14:30:00|941|941|939|938|945|944|938|937|23946
1598366100000|2020-08-25 14:35:00|938|937|941|940|943|941|938|937|19098
1598366400000|2020-08-25 14:40:00|940|939|937|936|940|939|934|933|25896
1598366700000|2020-08-25 14:45:00|936|935|934|933|938|937|934|933|13246
1598367000000|2020-08-25 14:50:00|933|932|933|932|935|934|932|931|26307
1598367300000|2020-08-25 14:55:00|932|931|940|939|940|939|932|931|43737
1598367600000|2020-08-25 15:00:00|941|940|943|942|943|942|939|938|24981
1598367900000|2020-08-25 15:05:00|942|941|939|938|942|941|937|935|19631
1598368200000|2020-08-25 15:10:00|938|937|938|937|939|938|936|935|12320
1598368500000|2020-08-25 15:15:00|937|936|938|936|939|938|934|933|42527
1598368800000|2020-08-25 15:20:00|937|935|936|935|937|935|934|933|8659
1598369100000|2020-08-25 15:25:00|937|934|935|934|937|936|934|933|5335
1598369400000|2020-08-25 15:30:00|934|933|938|937|938|937|933|932|46067
1598369700000|2020-08-25 15:35:00|937|936|933|932|938|937|933|932|12393
1598370000000|2020-08-25 15:40:00|932|931|932|931|935|933|932|931|11180
1598370300000|2020-08-25 15:45:00|933|932|934|933|934|933|933|932|10700
1598370600000|2020-08-25 15:50:00|935|934|931|930|935|934|931|930|10473
1598370900000|2020-08-25 15:55:00|932|931|933|932|934|933|932|931|3702
1598371200000|2020-08-25 16:00:00|934|933|935|934|936|935|933|932|15768
1598371500000|2020-08-25 16:05:00|936|935|936|935|937|936|935|934|8026
1598371800000|2020-08-25 16:10:00|937|936|934|933|937|936|933|932|9962
1598372100000|2020-08-25 16:15:00|933|932|933|932|935|934|933|932|9933
1598372400000|2020-08-25 16:20:00|934|933|933|932|935|934|933|932|4010
1598372700000|2020-08-25 16:25:00|934|933|933|932|935|933|933|932|35635
1598373000000|2020-08-25 16:30:00|932|931|935|934|935|934|932|931|18300
1598373300000|2020-08-25 16:35:00|||||||||2785
1598373600000|2020-08-25 16:40:00|936|935|937|936|938|936|936|935|12690
1598373900000|2020-08-25 16:45:00|938|937|938|937|939|938|938|937|10482
1598374200000|2020-08-25 16:50:00|939|936|935|934|939|936|934|933|13775
1598374500000|2020-08-25 16:55:00|936|935|933|932|936|935|933|932|8736
1598374800000|2020-08-25 17:00:00|932|931|933|932|933|932|931|930|46724
1598375100000|2020-08-25 17:05:00|932|931|934|933|934|933|932|931|30312
1598375400000|2020-08-25 17:10:00|935|934|935|934|937|936|935|933|29823
1598375700000|2020-08-25 17:15:00|936|935|935|934|938|936|935|934|7810
1598376000000|2020-08-25 17:20:00|934|933|934|933|935|934|934|933|4605
1598376300000|2020-08-25 17:25:00|935|932|933|932|935|934|933|932|18896
1598376600000|2020-08-25 17:30:00|932|931|935|934|936|935|932|931|5746
1598376900000|2020-08-25 17:35:00|936|935|936|935|938|936|934|933|10207
1598377200000|2020-08-25 17:40:00|937|936|937|936|937|936|936|935|17805
1598377500000|2020-08-25 17:45:00|938|937|936|935|938|937|936|935|1919
1598377800000|2020-08-25 17:50:00|937|936|937|936|939|938|937|936|20811
1598378100000|2020-08-25 17:55:00|938|937|938|937|939|938|937|936|8064
1598378400000|2020-08-25 18:00:00|937|936|938|937|938|937|937|935|10238
1598378700000|2020-08-25 18:05:00|939|938|940|939|940|939|939|938|5410
1598379000000|2020-08-25 18:10:00|941|940|942|941|945|944|941|939|36973
1598379300000|2020-08-25 18:15:00|943|942|942|941|943|942|942|940|4633
1598379600000|2020-08-25 18:20:00|943|942|946|945|946|945|942|941|19431
1598379900000|2020-08-25 18:25:00|947|946|949|948|949|948|946|945|38957
1598380200000|2020-08-25 18:30:00|950|949|950|949|950|949|948|947|13400
1598380500000|2020-08-25 18:35:00|949|948|949|948|950|948|947|947|16615
1598380800000|2020-08-25 18:40:00|948|947|948|947|950|949|948|947|11020
1598381100000|2020-08-25 18:45:00|947|946|944|943|947|946|944|943|26382
1598381400000|2020-08-25 18:50:00|945|944|945|944|945|944|942|940|14292
1598381700000|2020-08-25 18:55:00|946|945|947|946|947|946|945|944|10573
1598382000000|2020-08-25 19:00:00|946|945|947|946|947|946|944|943|14276
1598382300000|2020-08-25 19:05:00|948|947|948|947|948|947|947|946|8442
1598382600000|2020-08-25 19:10:00|947|946|945|944|947|946|943|942|12741
1598382900000|2020-08-25 19:15:00|946|945|946|945|947|946|945|944|18676
1598383200000|2020-08-25 19:20:00|945|944|945|944|945|944|942|941|17761
1598383500000|2020-08-25 19:25:00|944|943|946|945|946|945|943|942|9467
1598383800000|2020-08-25 19:30:00|947|946|946|945|948|947|946|945|16186
1598384100000|2020-08-25 19:35:00|947|946|949|948|950|949|947|946|16739
1598384400000|2020-08-25 19:40:00|948|947|948|947|948|947|946|945|21081
1598384700000|2020-08-25 19:45:00|||||||||11213
1598385000000|2020-08-25 19:50:00|949|948|949|948|949|948|949|948|20973
1598385300000|2020-08-25 19:55:00|948|947|948|947|949|948|946|945|53897
1598448600000|2020-08-26 13:30:00|944|941|945|942|948|945|939|937|42779
1598448900000|2020-08-26 13:35:00|944|943|939|937|944|943|936|935|17844
1598449200000|2020-08-26 13:40:00|938|936|936|934|939|938|933|932|66935
1598449500000|2020-08-26 13:45:00|937|935|937|936|937|936|932|931|27512
1598449800000|2020-08-26 13:50:00|938|935|943|942|944|943|938|935|65445
1598450100000|2020-08-26 13:55:00|944|943|945|944|945|944|943|942|30004
1598450400000|2020-08-26 14:00:00|944|943|947|946|948|947|944|943|35852
1598450700000|2020-08-26 14:05:00|948|947|958|956|958|957|948|947|25922
1598451000000|2020-08-26 14:10:00|957|955|952|951|957|955|950|949|42859
1598451300000|2020-08-26 14:15:00|953|952|949|948|953|952|947|946|7478
1598451600000|2020-08-26 14:20:00|948|947|946|945|949|948|943|942|14434
1598451900000|2020-08-26 14:25:00|945|944|942|941|945|944|942|940|13677
1598452200000|2020-08-26 14:30:00|943|942|942|941|946|945|941|940|5811
1598452500000|2020-08-26 14:35:00|941|940|940|938|941|941|938|937|17444
1598452800000|2020-08-26 14:40:00|939|939|940|939|941|940|939|937|4091
1598453100000|2020-08-26 14:45:00|941|940|940|939|942|941|938|937|35257
1598453400000|2020-08-26 14:50:00|939|938|939|937|942|941|938|937|42583
1598453700000|2020-08-26 14:55:00|938|938|938|937|940|939|937|936|7908
1598454000000|2020-08-26 15:00:00|939|938|942|940|942|940|937|936|10103
1598454300000|2020-08-26 15:05:00|941|941|940|939|942|941|939|938|9964
1598454600000|2020-08-26 15:10:00|941|940|940|939|942|940|938|937|7097
1598454900000|2020-08-26 15:15:00|939|938|939|937|940|939|937|936|5118
1598455200000|2020-08-26 15:20:00|938|938|939|937|939|938|937|936|3708
1598455500000|2020-08-26 15:25:00|938|938|939|938|940|939|937|936|5042
1598455800000|2020-08-26 15:30:00|940|937|938|937|940|939|938|937|10030
1598456100000|2020-08-26 15:35:00|939|938|937|936|940|939|937|936|14570
1598456400000|2020-08-26 15:40:00|938|937|939|938|939|938|936|935|23629
1598456700000|2020-08-26 15:45:00|940|939|941|940|942|941|939|938|16678
1598457000000|2020-08-26 15:50:00|942|941|939|938|943|942|938|937|16782
1598457300000|2020-08-26 15:55:00|938|937|938|937|940|939|937|936|4382
1598457600000|2020-08-26 16:00:00|939|938|937|936|940|939|937|936|6041
1598457900000|2020-08-26 16:05:00|936|935|937|936|938|936|936|935|7582
1598458200000|2020-08-26 16:10:00|938|937|939|938|940|939|937|937|9619
1598458500000|2020-08-26 16:15:00|938|937|939|938|940|939|937|936|9915
1598458800000|2020-08-26 16:20:00|940|939|942|941|942|941|939|938|3953
1598459100000|2020-08-26 16:25:00|941|940|940|938|942|941|940|938|4948
1598459400000|2020-08-26 16:30:00|939|939|937|936|941|940|937|936|23381
1598459700000|2020-08-26 16:35:00|938|937|938|936|938|937|937|936|3614
1598460000000|2020-08-26 16:40:00|937|937|938|937|938|937|937|936|19030
1598460300000|2020-08-26 16:45:00|937|936|938|937|938|937|937|936|3353
1598460600000|2020-08-26 16:50:00|939|938|938|937|940|939|937|936|8117
1598460900000|2020-08-26 16:55:00|939|938|940|939|941|940|938|937|4218
1598461200000|2020-08-26 17:00:00|939|938|939|938|940|939|939|938|2195
1598461500000|2020-08-26 17:05:00|938|937|941|940|942|941|938|937|12013
1598461800000|2020-08-26 17:10:00|940|939|941|940|942|941|940|939|2989
1598462100000|2020-08-26 17:15:00|940|939|940|939|941|940|940|939|1950
1598462400000|2020-08-26 17:20:00|939|938|939|938|939|938|938|937|6392
1598462700000|2020-08-26 17:25:00|940|939|941|940|941|940|940|939|3206
1598463000000|2020-08-26 17:30:00|940|939|942|940|942|941|939|938|4908
1598463300000|2020-08-26 17:35:00|941|941|943|942|943|942|941|940|7504
1598463600000|2020-08-26 17:40:00|942|941|943|942|944|943|942|941|4039
1598463900000|2020-08-26 17:45:00|944|943|942|941|944|943|942|941|5342
1598464200000|2020-08-26 17:50:00|941|940|943|942|943|942|940|939|7851
1598464500000|2020-08-26 17:55:00|942|941|940|939|942|941|940|939|9800
1598464800000|2020-08-26 18:00:00|941|940|940|939|943|942|940|939|5964
1598465100000|2020-08-26 18:05:00|939|938|939|938|940|939|938|937|7947
1598465400000|2020-08-26 18:10:00|938|937|938|937|939|938|938|937|2562
1598465700000|2020-08-26 18:15:00|937|936|938|937|938|937|937|936|11832
1598466000000|2020-08-26 18:20:00|937|936|937|936|937|937|937|936|7593
1598466300000|2020-08-26 18:25:00|936|935|935|934|936|935|935|934|15942
1598466600000|2020-08-26 18:30:00|936|935|935|934|937|936|935|934|11038
1598466900000|2020-08-26 18:35:00|936|935|937|936|937|936|935|934|11723
1598467200000|2020-08-26 18:40:00|938|937|935|934|939|937|935|934|6458
1598467500000|2020-08-26 18:45:00|934|933|935|934|935|934|933|932|23105
1598467800000|2020-08-26 18:50:00|934|933|935|934|935|934|933|932|10429
1598468100000|2020-08-26 18:55:00|934|933|934|933|935|934|933|932|18880
1598468400000|2020-08-26 19:00:00|935|934|934|933|935|934|933|932|8377
1598468700000|2020-08-26 19:05:00|935|934|935|934|935|934|934|933|7892
1598469000000|2020-08-26 19:10:00|934|933|935|934|935|934|934|933|9077
1598469300000|2020-08-26 19:15:00|934|933|934|933|935|934|934|933|7292
1598469600000|2020-08-26 19:20:00|935|934|937|936|938|937|934|934|35993
1598469900000|2020-08-26 19:25:00|938|937|938|937|938|937|938|937|7757
1598470200000|2020-08-26 19:30:00|939|938|938|937|939|938|935|934|27353
1598470500000|2020-08-26 19:35:00|939|938|939|938|939|938|938|937|5331
1598470800000|2020-08-26 19:40:00|938|937|937|936|939|938|936|935|12675
1598471100000|2020-08-26 19:45:00|938|937|938|937|939|938|937|936|22135
1598471400000|2020-08-26 19:50:00|939|938|936|935|940|939|936|935|17866
1598471700000|2020-08-26 19:55:00|||||||||25946
1598535000000|2020-08-27 13:30:00|936|930|937|935|943|940|932|930|45430
1598535300000|2020-08-27 13:35:00|936|934|944|943|945|944|935|933|48162
1598535600000|2020-08-27 13:40:00|943|942|946|945|948|947|940|939|28064
1598535900000|2020-08-27 13:45:00|945|944|949|948|949|948|942|940|36814
1598536200000|2020-08-27 13:50:00|950|949|951|950|955|954|948|947|51014
1598536500000|2020-08-27 13:55:00|952|951|959|958|961|960|951|950|53566
1598536800000|2020-08-27 14:00:00|958|957|948|947|960|959|947|946|55058
1598537100000|2020-08-27 14:05:00|949|946|945|943|950|949|943|941|20430
1598537400000|2020-08-27 14:10:00|946|944|946|945|950|949|945|944|15271
1598537700000|2020-08-27 14:15:00|945|944|954|952|954|952|945|943|17124
1598538000000|2020-08-27 14:20:00|953|953|954|952|955|954|953|952|9504
1598538300000|2020-08-27 14:25:00|953|953|957|956|957|956|953|952|18186
1598538600000|2020-08-27 14:30:00|956|955|955|953|957|955|953|951|18840
1598538900000|2020-08-27 14:35:00|954|954|949|947|955|954|949|947|10905
1598539200000|2020-08-27 14:40:00|948|946|946|945|948|946|944|943|47744
1598539500000|2020-08-27 14:45:00|947|946|949|948|950|949|946|945|8513
1598539800000|2020-08-27 14:50:00|950|947|953|952|954|953|948|947|4934
1598540100000|2020-08-27 14:55:00|952|951|954|953|954|953|951|950|11994
1598540400000|2020-08-27 15:00:00|953|952|952|951|954|953|950|949|10673
1598540700000|2020-08-27 15:05:00|951|950|954|953|957|956|950|949|36610
1598541000000|2020-08-27 15:10:00|955|954|956|954|956|955|953|951|17241
1598541300000|2020-08-27 15:15:00|955|955|960|959|961|960|955|954|43262
1598541600000|2020-08-27 15:20:00|961|960|961|960|964|963|961|959|28825
1598541900000|2020-08-27 15:25:00|960|959|961|960|963|962|959|958|24694
1598542200000|2020-08-27 15:30:00|960|959|961|960|962|961|958|957|19515
1598542500000|2020-08-27 15:35:00|960|959|962|961|964|963|960|959|24754
1598542800000|2020-08-27 15:40:00|961|960|960|959|961|960|959|958|15950
1598543100000|2020-08-27 15:45:00|959|958|956|955|959|958|956|955|23093
1598543400000|2020-08-27 15:50:00|955|954|953|952|955|954|952|951|26004
1598543700000|2020-08-27 15:55:00|954|953|955|954|955|954|953|952|9550
1598544000000|2020-08-27 16:00:00|954|953|953|952|955|954|953|951|8847
1598544300000|2020-08-27 16:05:00|952|951|951|949|955|954|950|949|23988
1598544600000|2020-08-27 16:10:00|950|948|947|946|951|949|946|945|21676
1598544900000|2020-08-27 16:15:00|946|945|944|943|946|945|942|941|12526
1598545200000|2020-08-27 16:20:00|943|942|943|942|945|944|943|942|16181
1598545500000|2020-08-27 16:25:00|944|941|943|942|944|942|942|941|11273
1598545800000|2020-08-27 16:30:00|942|941|941|940|943|942|941|940|10740
1598546100000|2020-08-27 16:35:00|942|941|943|942|944|942|942|941|9594
1598546400000|2020-08-27 16:40:00|944|943|941|940|944|943|938|937|25569
1598546700000|2020-08-27 16:45:00|942|941|942|941|944|943|942|941|8162
1598547000000|2020-08-27 16:50:00|941|940|942|941|942|941|937|936|20041
1598547300000|2020-08-27 16:55:00|943|942|941|940|943|942|940|939|6681
1598547600000|2020-08-27 17:00:00|940|939|939|938|941|940|936|935|25989
1598547900000|2020-08-27 17:05:00|938|937|940|939|941|939|937|936|12762
1598548200000|2020-08-27 17:10:00|939|938|943|941|943|942|939|938|11014
1598548500000|2020-08-27 17:15:00|942|940|942|941|944|942|941|940|21793
1598548800000|2020-08-27 17:20:00|941|940|944|943|944|943|941|940|16553
1598549100000|2020-08-27 17:25:00|945|944|946|945|946|945|945|944|6139
1598549400000|2020-08-27 17:30:00|947|946|946|944|948|946|944|943|16247
1598549700000|2020-08-27 17:35:00|945|945|945|944|946|945|944|943|4846
1598550000000|2020-08-27 17:40:00|946|943|945|944|946|945|945|943|3716
1598550300000|2020-08-27 17:45:00|946|943|945|943|946|944|944|943|6443
1598550600000|2020-08-27 17:50:00|944|942|944|943|945|943|942|941|7321
1598550900000|2020-08-27 17:55:00|945|944|946|945|947|946|945|944|1245
1598551200000|2020-08-27 18:00:00|947|946|949|948|950|949|946|945|13032
1598551500000|2020-08-27 18:05:00|948|947|948|947|948|947|947|946|13059
1598551800000|2020-08-27 18:10:00|947|946|947|945|948|947|945|944|21049
1598552100000|2020-08-27 18:15:00|946|946|947|946|948|946|946|945|1246
1598552400000|2020-08-27 18:20:00|948|947|948|946|948|947|946|945|5419
1598552700000|2020-08-27 18:25:00|947|947|948|946|948|947|947|946|7890
1598553000000|2020-08-27 18:30:00|947|947|949|948|949|948|947|947|7517
1598553300000|2020-08-27 18:35:00|950|949|950|949|950|949|949|948|3300
1598553600000|2020-08-27 18:40:00|949|948|953|952|953|952|949|948|23830
1598553900000|2020-08-27 18:45:00|952|951|948|947|952|951|948|947|23398
1598554200000|2020-08-27 18:50:00|949|948|950|949|953|951|948|947|8056
1598554500000|2020-08-27 18:55:00|951|950|952|951|953|952|951|950|3580
1598554800000|2020-08-27 19:00:00|951|950|950|949|952|951|949|948|3880
1598555100000|2020-08-27 19:05:00|951|950|953|951|953|952|950|949|7752
1598555400000|2020-08-27 19:10:00|954|952|953|951|955|954|952|951|4671
1598555700000|2020-08-27 19:15:00|952|950|953|952|954|953|951|950|7397
1598556000000|2020-08-27 19:20:00|954|953|955|954|955|954|954|953|16011
1598556300000|2020-08-27 19:25:00|954|953|955|954|955|954|954|953|9037
1598556600000|2020-08-27 19:30:00|954|953|954|953|955|954|952|951|11684
1598556900000|2020-08-27 19:35:00|955|954|955|954|955|954|954|953|4912
1598557200000|2020-08-27 19:40:00|954|953|953|952|954|953|953|952|12799
1598557500000|2020-08-27 19:45:00|954|953|954|953|954|953|954|953|19094
1598557800000|2020-08-27 19:50:00|953|952|951|950|953|953|951|950|16595
1598558100000|2020-08-27 19:55:00|950|949|952|951|952|951|949|948|32958
1598621400000|2020-08-28 13:30:00|950|943|953|951|960|958|946|943|68778
1598621700000|2020-08-28 13:35:00|954|952|963|961|963|962|952|951|18491
1598622000000|2020-08-28 13:40:00|962|960|973|972|975|974|960|959|116367
1598622300000|2020-08-28 13:45:00|974|971|976|975|977|976|969|967|88356
1598622600000|2020-08-28 13:50:00|977|976|986|985|990|989|973|971|116874
1598622900000|2020-08-28 13:55:00|985|984|987|986|988|987|980|978|76653
1598623200000|2020-08-28 14:00:00|988|987|981|980|988|987|979|977|73688
1598623500000|2020-08-28 14:05:00|982|979|979|978|985|984|977|976|67443
1598623800000|2020-08-28 14:10:00|978|977|976|974|979|978|972|971|28238
1598624100000|2020-08-28 14:15:00|975|975|974|973|976|975|970|969|50540
1598624400000|2020-08-28 14:20:00|973|972|974|972|978|977|972|970|18844
1598624700000|2020-08-28 14:25:00|975|973|973|971|978|976|973|971|24889
1598625000000|2020-08-28 14:30:00|974|972|967|966|974|973|966|965|29141
1598625300000|2020-08-28 14:35:00|966|965|967|965|969|968|964|962|21748
1598625600000|2020-08-28 14:40:00|968|966|969|968|970|969|965|964|27563
1598625900000|2020-08-28 14:45:00|968|967|975|974|975|974|967|965|27274
1598626200000|2020-08-28 14:50:00|974|973|974|973|975|974|973|972|17495
1598626500000|2020-08-28 14:55:00|973|972|973|971|975|974|972|970|12106
1598626800000|2020-08-28 15:00:00|972|972|975|974|975|974|971|969|5635
1598627100000|2020-08-28 15:05:00|976|975|979|978|980|979|975|974|81479
1598627400000|2020-08-28 15:10:00|978|977|982|981|982|981|978|977|37713
1598627700000|2020-08-28 15:15:00|983|980|986|985|986|985|982|980|38926
1598628000000|2020-08-28 15:20:00|987|986|986|985|989|988|983|982|26640
1598628300000|2020-08-28 15:25:00|985|984|984|983|987|986|983|982|21492
1598628600000|2020-08-28 15:30:00|985|982|987|985|987|986|981|980|30014
1598628900000|2020-08-28 15:35:00|988|986|991|990|991|990|985|984|48997
1598629200000|2020-08-28 15:40:00|992|991|994|993|997|996|989|988|92038
1598629500000|2020-08-28 15:45:00|995|992|993|992|995|992|990|988|27326
1598629800000|2020-08-28 15:50:00|992|991|996|995|996|995|992|991|40575
1598630100000|2020-08-28 15:55:00|997|996|994|992|997|996|993|992|35122
1598630400000|2020-08-28 16:00:00|993|993|990|988|994|993|989|988|21837
1598630700000|2020-08-28 16:05:00|989|987|987|986|990|989|986|984|23396
1598631000000|2020-08-28 16:10:00|986|985|987|986|988|987|984|983|55691
1598631300000|2020-08-28 16:15:00|986|985|993|992|993|992|986|984|16116
1598631600000|2020-08-28 16:20:00|994|991|992|990|995|994|991|990|36212
1598631900000|2020-08-28 16:25:00|993|991|993|992|994|993|992|991|12709
1598632200000|2020-08-28 16:30:00|992|991|998|996|998|997|992|991|48543
1598632500000|2020-08-28 16:35:00|997|997|999|998|1000|999|997|996|45531
1598632800000|2020-08-28 16:40:00|1000|999|1005|1004|1008|1007|999|999|155009
1598633100000|2020-08-28 16:45:00|1006|1005|1010|1008|1010|1009|1005|1003|81760
1598633400000|2020-08-28 16:50:00|1009|1009|1005|1003|1009|1009|1003|1002|52374
1598633700000|2020-08-28 16:55:00|1004|1004|1003|1002|1005|1004|1002|1001|16925
1598634000000|2020-08-28 17:00:00|1002|1001|995|994|1004|1003|992|990|76632
1598634300000|2020-08-28 17:05:00|994|993|991|990|996|995|987|986|46557
1598634600000|2020-08-28 17:10:00|990|989|988|987|992|991|988|987|16573
1598634900000|2020-08-28 17:15:00|987|986|987|986|988|987|987|986|16563
1598635200000|2020-08-28 17:20:00|986|985|988|987|992|991|986|985|25964
1598635500000|2020-08-28 17:25:00|987|986|989|988|991|990|985|984|38052
1598635800000|2020-08-28 17:30:00|990|989|995|994|995|994|990|989|53278
1598636100000|2020-08-28 17:35:00|996|995|998|997|999|998|996|995|35713
1598636400000|2020-08-28 17:40:00|997|996|995|994|999|998|995|993|30018
1598636700000|2020-08-28 17:45:00|994|993|995|993|997|996|993|992|13695
1598637000000|2020-08-28 17:50:00|994|992|998|997|998|997|994|992|15530
1598637300000|2020-08-28 17:55:00|997|996|998|997|998|997|995|993|4444
1598637600000|2020-08-28 18:00:00|997|996|993|992|998|997|992|991|10117
1598637900000|2020-08-28 18:05:00|992|993|997|996|997|996|992|991|31245
1598638200000|2020-08-28 18:10:00|996|995|998|996|998|996|996|995|9672
1598638500000|2020-08-28 18:15:00|997|997|998|996|1000|999|996|995|22592
1598638800000|2020-08-28 18:20:00|999|997|998|997|1000|999|998|997|29617
1598639100000|2020-08-28 18:25:00|997|996|994|993|1000|998|994|993|17093
1598639400000|2020-08-28 18:30:00|993|992|991|990|993|992|990|989|17641
1598639700000|2020-08-28 18:35:00|990|989|993|991|993|992|990|989|26828
1598640000000|2020-08-28 18:40:00|992|990|989|988|993|990|989|988|9212
1598640300000|2020-08-28 18:45:00|990|989|987|986|990|989|986|985|17813
1598640600000|2020-08-28 18:50:00|988|987|988|987|991|990|987|986|14032
1598640900000|2020-08-28 18:55:00|989|988|988|987|990|989|986|985|21047
1598641200000|2020-08-28 19:00:00|987|986|984|983|990|988|984|983|14689
1598641500000|2020-08-28 19:05:00|985|984|987|986|988|987|984|983|27628
1598641800000|2020-08-28 19:10:00|988|987|985|984|989|988|985|984|27137
1598642100000|2020-08-28 19:15:00|984|983|981|980|985|984|981|980|23064
1598642400000|2020-08-28 19:20:00|980|979|984|983|984|983|977|976|39504
1598642700000|2020-08-28 19:25:00|985|984|982|981|985|984|981|980|17331
1598643000000|2020-08-28 19:30:00|983|982|988|987|988|987|983|982|19777
1598643300000|2020-08-28 19:35:00|989|988|987|986|990|989|986|985|20608
1598643600000|2020-08-28 19:40:00|986|985|986|985|987|986|985|984|17177
1598643900000|2020-08-28 19:45:00|985|984|985|984|985|984|984|983|13658
1598644200000|2020-08-28 19:50:00|986|985|985|984|988|987|984|983|37807
1598644500000|2020-08-28 19:55:00|986|985|984|982|986|985|982|981|54216
1598880600000|2020-08-31 13:30:00|985|982|972|971|993|990|972|971|122266
1598880900000|2020-08-31 13:35:00|971|970|967|965|975|973|963|962|56983
1598881200000|2020-08-31 13:40:00|968|966|961|960|972|971|961|960|48158
1598881500000|2020-08-31 13:45:00|960|959|959|957|966|965|957|956|99373
1598881800000|2020-08-31 13:50:00|960|958|954|952|963|961|951|950|78634
1598882100000|2020-08-31 13:55:00|955|953|958|957|959|958|953|952|50225
1598882400000|2020-08-31 14:00:00|959|958|965|964|971|970|958|957|85145
1598882700000|2020-08-31 14:05:00|964|963|963|962|967|966|962|961|24020
1598883000000|2020-08-31 14:10:00|964|963|968|967|970|968|964|963|27196
1598883300000|2020-08-31 14:15:00|967|966|974|973|974|973|966|965|34525
1598883600000|2020-08-31 14:20:00|975|972|966|965|975|972|965|963|27370
1598883900000|2020-08-31 14:25:00|967|966|963|962|967|966|962|961|131651
1598884200000|2020-08-31 14:30:00|962|961|961|960|964|963|957|955|29147
1598884500000|2020-08-31 14:35:00|960|959|957|956|961|959|957|956|18483
1598884800000|2020-08-31 14:40:00|956|955|961|960|962|960|955|954|23154
1598885100000|2020-08-31 14:45:00|962|961|962|961|964|963|961|960|11599
1598885400000|2020-08-31 14:50:00|963|962|960|958|963|962|957|956|17629
1598885700000|2020-08-31 14:55:00|959|959|960|959|961|960|957|956|14200
1598886000000|2020-08-31 15:00:00|959|958|956|955|963|962|956|955|14064
1598886300000|2020-08-31 15:05:00|955|954|948|946|955|954|948|946|51102
1598886600000|2020-08-31 15:10:00|949|947|948|946|950|949|946|945|38540
1598886900000|2020-08-31 15:15:00|947|947|949|948|952|951|946|945|64010
1598887200000|2020-08-31 15:20:00|948|947|944|943|948|947|943|942|45426
1598887500000|2020-08-31 15:25:00|945|944|945|944|946|945|941|940|48289
1598887800000|2020-08-31 15:30:00|946|945|945|944|948|946|944|942|26407
1598888100000|2020-08-31 15:35:00|946|945|947|946|949|947|946|944|23488
1598888400000|2020-08-31 15:40:00|948|947|949|948|949|948|945|944|27015
1598888700000|2020-08-31 15:45:00|950|949|950|949|952|951|950|949|24103
1598889000000|2020-08-31 15:50:00|951|950|951|950|952|951|950|949|17610
1598889300000|2020-08-31 15:55:00|950|949|951|950|951|950|950|949|8917
1598889600000|2020-08-31 16:00:00|952|951|953|952|953|952|952|951|10649
1598889900000|2020-08-31 16:05:00|954|953|952|951|955|954|952|951|9893
1598890200000|2020-08-31 16:10:00|951|950|953|951|954|953|951|950|13364
1598890500000|2020-08-31 16:15:00|952|952|974|972|978|976|952|952|193234
1598890800000|2020-08-31 16:20:00|973|973|970|969|983|982|968|966|126531
1598891100000|2020-08-31 16:25:00|971|970|971|969|973|972|967|966|59494
1598891400000|2020-08-31 16:30:00|970|970|968|967|973|972|967|966|23051
1598891700000|2020-08-31 16:35:00|967|966|986|984|986|985|965|963|56346
1598892000000|2020-08-31 16:40:00|985|983|985|984|990|989|980|979|95188
1598892300000|2020-08-31 16:45:00|986|985|979|978|986|985|976|975|36386
1598892600000|2020-08-31 16:50:00|980|979|980|979|983|982|977|976|34177
1598892900000|2020-08-31 16:55:00|979|978|977|976|981|980|975|974|18938
1598893200000|2020-08-31 17:00:00|978|977|981|980|984|983|976|975|20295
1598893500000|2020-08-31 17:05:00|982|981|985|984|985|984|981|980|16715
1598893800000|2020-08-31 17:10:00|986|985|981|979|987|986|979|978|41838
1598894100000|2020-08-31 17:15:00|980|980|984|983|984|983|980|979|25120
1598894400000|2020-08-31 17:20:00|983|982|983|982|985|984|981|980|26668
1598894700000|2020-08-31 17:25:00|982|981|985|983|985|984|981|980|9038
1598895000000|2020-08-31 17:30:00|986|984|988|986|990|989|986|983|21931
1598895300000|2020-08-31 17:35:00|987|987|988|987|988|987|984|983|14660
1598895600000|2020-08-31 17:40:00|989|988|986|985|990|989|986|985|25221
1598895900000|2020-08-31 17:45:00|987|986|986|985|988|987|985|984|9517
1598896200000|2020-08-31 17:50:00|985|984|988|987|990|989|985|984|16329
1598896500000|2020-08-31 17:55:00|987|986|987|986|988|987|984|983|38837
1598896800000|2020-08-31 18:00:00|986|985|983|982|986|985|981|980|33586
1598897100000|2020-08-31 18:05:00|982|981|984|983|985|983|980|979|18228
1598897400000|2020-08-31 18:10:00|983|982|984|982|985|983|983|981|3954
1598897700000|2020-08-31 18:15:00|983|983|987|985|987|986|983|982|8319
1598898000000|2020-08-31 18:20:00|988|986|988|987|989|988|987|985|9989
1598898300000|2020-08-31 18:25:00|987|986|992|991|993|992|985|984|40262
1598898600000|2020-08-31 18:30:00|993|992|992|991|993|992|991|989|16051
1598898900000|2020-08-31 18:35:00|991|990|985|984|992|991|984|983|37839
1598899200000|2020-08-31 18:40:00|984|983|984|983|985|984|979|978|61175
1598899500000|2020-08-31 18:45:00|985|984|987|986|988|986|984|984|9693
1598899800000|2020-08-31 18:50:00|986|985|987|986|987|986|984|983|10499
1598900100000|2020-08-31 18:55:00|988|987|987|986|989|988|985|984|31632
1598900400000|2020-08-31 19:00:00|988|987|984|983|989|987|984|983|34219
1598900700000|2020-08-31 19:05:00|985|984|985|984|987|986|985|983|21167
1598901000000|2020-08-31 19:10:00|986|985|985|984|987|986|984|983|9497
1598901300000|2020-08-31 19:15:00|986|985|985|984|986|985|983|982|6659
1598901600000|2020-08-31 19:20:00|986|985|982|981|987|986|981|980|16250
1598901900000|2020-08-31 19:25:00|981|980|985|984|985|984|981|980|8652
1598902200000|2020-08-31 19:30:00|986|985|986|985|987|986|986|985|17292
1598902500000|2020-08-31 19:35:00|987|986|988|987|988|987|987|986|8478
1598902800000|2020-08-31 19:40:00|987|986|987|986|989|988|986|985|21704
1598903100000|2020-08-31 19:45:00|986|985|988|987|988|987|985|984|28336
1598903400000|2020-08-31 19:50:00|989|988|986|985|989|988|986|985|20721
1598903700000|2020-08-31 19:55:00|985|984|981|980|985|984|981|980|97717
1598967000000|2020-09-01 13:30:00|966|957|968|966|974|972|960|957|121009
1598967300000|2020-09-01 13:35:00|967|965|959|957|971|970|957|955|57482
1598967600000|2020-09-01 13:40:00|958|958|961|960|966|965|955|954|40628
1598967900000|2020-09-01 13:45:00|960|959|956|955|960|959|952|951|38815
1598968200000|2020-09-01 13:50:00|955|954|950|949|959|957|947|946|73897
1598968500000|2020-09-01 13:55:00|951|950|956|955|956|955|951|950|39569
1598968800000|2020-09-01 14:00:00|957|956|950|948|958|956|947|946|68036
1598969100000|2020-09-01 14:05:00|951|949|953|951|955|954|950|948|66227
1598969400000|2020-09-01 14:10:00|952|950|951|949|953|952|948|947|12461
1598969700000|2020-09-01 14:15:00|950|948|949|948|951|949|946|945|39783
1598970000000|2020-09-01 14:20:00|950|949|948|947|952|951|948|947|12741
1598970300000|2020-09-01 14:25:00|949|948|945|944|951|950|944|943|35176
1598970600000|2020-09-01 14:30:00|944|943|941|939|945|944|938|937|73280
1598970900000|2020-09-01 14:35:00|940|938|944|943|945|943|938|937|50512
1598971200000|2020-09-01 14:40:00|943|942|945|943|946|945|943|942|33715
1598971500000|2020-09-01 14:45:00|944|944|940|939|946|944|939|938|40018
1598971800000|2020-09-01 14:50:00|941|940|941|940|943|942|939|938|26163
1598972100000|2020-09-01 14:55:00|940|939|941|939|942|941|939|938|38038
1598972400000|2020-09-01 15:00:00|942|940|938|937|943|941|938|937|22133
1598972700000|2020-09-01 15:05:00|939|938|942|941|943|942|938|937|32580
1598973000000|2020-09-01 15:10:00|943|942|942|941|943|942|942|941|8619
1598973300000|2020-09-01 15:15:00|943|942|940|939|943|942|940|939|40422
1598973600000|2020-09-01 15:20:00|939|938|939|938|939|938|937|936|62810
1598973900000|2020-09-01 15:25:00|938|937|937|935|939|938|934|933|53476
1598974200000|2020-09-01 15:30:00|938|936|941|940|941|940|937|936|29732
1598974500000|2020-09-01 15:35:00|942|941|940|939|942|941|939|937|20194
1598974800000|2020-09-01 15:40:00|939|938|940|939|940|939|939|938|20475
1598975100000|2020-09-01 15:45:00|941|940|939|938|941|940|939|938|27853
1598975400000|2020-09-01 15:50:00|938|937|939|938|939|938|937|936|24954
1598975700000|2020-09-01 15:55:00|938|937|942|941|942|941|938|937|9386
1598976000000|2020-09-01 16:00:00|941|940|943|942|943|942|940|939|5878
1598976300000|2020-09-01 16:05:00|944|943|944|942|944|943|942|941|12931
1598976600000|2020-09-01 16:10:00|943|943|943|942|945|944|942|941|11824
1598976900000|2020-09-01 16:15:00|942|941|944|943|944|943|940|939|18491
1598977200000|2020-09-01 16:20:00|943|942|943|942|945|944|943|942|9903
1598977500000|2020-09-01 16:25:00|942|941|941|940|943|942|941|940|7046
1598977800000|2020-09-01 16:30:00|942|941|943|942|944|943|941|940|9663
1598978100000|2020-09-01 16:35:00|944|943|945|944|947|946|943|942|42990
1598978400000|2020-09-01 16:40:00|944|943|943|942|944|943|943|942|15750
1598978700000|2020-09-01 16:45:00|944|943|943|942|944|943|943|942|19426
1598979000000|2020-09-01 16:50:00|944|943|945|944|947|946|944|942|17559
1598979300000|2020-09-01 16:55:00|946|945|944|943|948|946|944|943|18961
1598979600000|2020-09-01 17:00:00|943|942|941|940|943|942|939|938|37893
1598979900000|2020-09-01 17:05:00|940|939|941|940|941|940|940|939|10881
1598980200000|2020-09-01 17:10:00|942|941|942|941|942|941|942|941|14277
1598980500000|2020-09-01 17:15:00|941|940|941|940|942|941|941|940|11533
1598980800000|2020-09-01 17:20:00|942|941|940|939|942|941|940|939|19687
1598981100000|2020-09-01 17:25:00|939|938|940|939|940|939|937|936|22983
1598981400000|2020-09-01 17:30:00|941|940|940|939|941|940|940|939|14103
1598981700000|2020-09-01 17:35:00|939|938|941|940|941|940|939|938|19313
1598982000000|2020-09-01 17:40:00|942|941|942|941|942|941|942|941|9755
1598982300000|2020-09-01 17:45:00|943|942|938|937|943|942|938|937|29236
1598982600000|2020-09-01 17:50:00|937|936|937|936|937|936|937|936|10413
1598982900000|2020-09-01 17:55:00|938|937|937|936|938|937|937|936|21220
1598983200000|2020-09-01 18:00:00|||||||||20837
1598983500000|2020-09-01 18:05:00|936|935|930|929|936|935|930|929|90387
1598983800000|2020-09-01 18:10:00|931|930|931|930|932|931|931|930|33334
1598984100000|2020-09-01 18:15:00|930|929|930|929|930|929|930|929|22831
1598984400000|2020-09-01 18:20:00|931|930|931|930|931|930|931|930|21830
1598984700000|2020-09-01 18:25:00|932|931|932|931|932|931|932|931|18799
1598985000000|2020-09-01 18:30:00|931|930|932|931|932|931|930|929|46820
1598985300000|2020-09-01 18:35:00|933|932|933|932|933|932|933|932|17345
1598985600000|2020-09-01 18:40:00|934|933|933|932|934|933|933|932|19569
1598985900000|2020-09-01 18:45:00|932|931|930|929|932|931|930|929|21431
1598986200000|2020-09-01 18:50:00|929|928|928|927|929|928|927|926|56602
1598986500000|2020-09-01 18:55:00|929|928|930|929|930|929|929|927|14184
1598986800000|2020-09-01 19:00:00|||||||||9149
1598987100000|2020-09-01 19:05:00|931|930|932|931|932|931|931|930|16600
1598987400000|2020-09-01 19:10:00|933|932|931|930|933|932|930|929|17879
1598987700000|2020-09-01 19:15:00|932|931|932|931|934|933|932|931|16761
1598988000000|2020-09-01 19:20:00|931|930|931|930|932|931|931|930|20709
1598988300000|2020-09-01 19:25:00|930|929|930|929|930|929|929|928|35570
1598988600000|2020-09-01 19:30:00|929|928|933|932|933|932|929|928|30555
1598988900000|2020-09-01 19:35:00|||||||||13330
1598989200000|2020-09-01 19:40:00|934|933|933|932|934|933|933|932|26895
1598989500000|2020-09-01 19:45:00|932|931|932|931|933|932|931|930|65927
1598989800000|2020-09-01 19:50:00|933|932|929|928|933|932|929|928|175567
1598990100000|2020-09-01 19:55:00|930|929|933|930|933|932|930|929|79754
1598967000000|2020-09-01 13:30:00|966|957|968|966|974|972|960|957|121009
1598967300000|2020-09-01 13:35:00|967|965|959|957|971|970|957|955|57482
1598967600000|2020-09-01 13:40:00|958|958|961|960|966|965|955|954|40628
1598967900000|2020-09-01 13:45:00|960|959|956|955|960|959|952|951|38815
1598968200000|2020-09-01 13:50:00|955|954|950|949|959|957|947|946|73897
1598968500000|2020-09-01 13:55:00|951|950|956|955|956|955|951|950|39569
1598968800000|2020-09-01 14:00:00|957|956|950|948|958|956|947|946|68036
1598969100000|2020-09-01 14:05:00|951|949|953|951|955|954|950|948|66227
1598969400000|2020-09-01 14:10:00|952|950|951|949|953|952|948|947|12461
1598969700000|2020-09-01 14:15:00|950|948|949|948|951|949|946|945|39783
1598970000000|2020-09-01 14:20:00|950|949|948|947|952|951|948|947|12741
1598970300000|2020-09-01 14:25:00|949|948|945|944|951|950|944|943|35176
1598970600000|2020-09-01 14:30:00|944|943|941|939|945|944|938|937|73280
1598970900000|2020-09-01 14:35:00|940|938|944|943|945|943|938|937|50512
1598971200000|2020-09-01 14:40:00|943|942|945|943|946|945|943|942|33715
1598971500000|2020-09-01 14:45:00|944|944|940|939|946|944|939|938|40018
1598971800000|2020-09-01 14:50:00|941|940|941|940|943|942|939|938|26163
1598972100000|2020-09-01 14:55:00|940|939|941|939|942|941|939|938|38038
1598972400000|2020-09-01 15:00:00|942|940|938|937|943|941|938|937|22133
1598972700000|2020-09-01 15:05:00|939|938|942|941|943|942|938|937|32580
1598973000000|2020-09-01 15:10:00|943|942|942|941|943|942|942|941|8619
1598973300000|2020-09-01 15:15:00|943|942|940|939|943|942|940|939|40422
1598973600000|2020-09-01 15:20:00|939|938|939|938|939|938|937|936|62810
1598973900000|2020-09-01 15:25:00|938|937|937|935|939|938|934|933|53476
1598974200000|2020-09-01 15:30:00|938|936|941|940|941|940|937|936|29732
1598974500000|2020-09-01 15:35:00|942|941|940|939|942|941|939|937|20194
1598974800000|2020-09-01 15:40:00|939|938|940|939|940|939|939|938|20475
1598975100000|2020-09-01 15:45:00|941|940|939|938|941|940|939|938|27853
1598975400000|2020-09-01 15:50:00|938|937|939|938|939|938|937|936|24954
1598975700000|2020-09-01 15:55:00|938|937|942|941|942|941|938|937|9386
1598976000000|2020-09-01 16:00:00|941|940|943|942|943|942|940|939|5878
1598976300000|2020-09-01 16:05:00|944|943|944|942|944|943|942|941|12931
1598976600000|2020-09-01 16:10:00|943|943|943|942|945|944|942|941|11824
1598976900000|2020-09-01 16:15:00|942|941|944|943|944|943|940|939|18491
1598977200000|2020-09-01 16:20:00|943|942|943|942|945|944|943|942|9903
1598977500000|2020-09-01 16:25:00|942|941|941|940|943|942|941|940|7046
1598977800000|2020-09-01 16:30:00|942|941|943|942|944|943|941|940|9663
1598978100000|2020-09-01 16:35:00|944|943|945|944|947|946|943|942|42990
1598978400000|2020-09-01 16:40:00|944|943|943|942|944|943|943|942|15750
1598978700000|2020-09-01 16:45:00|944|943|943|942|944|943|943|942|19426
1598979000000|2020-09-01 16:50:00|944|943|945|944|947|946|944|942|17559
1598979300000|2020-09-01 16:55:00|946|945|944|943|948|946|944|943|18961
1598979600000|2020-09-01 17:00:00|943|942|941|940|943|942|939|938|37893
1598979900000|2020-09-01 17:05:00|940|939|941|940|941|940|940|939|10881
1598980200000|2020-09-01 17:10:00|942|941|942|941|942|941|942|941|14277
1598980500000|2020-09-01 17:15:00|941|940|941|940|942|941|941|940|11533
1598980800000|2020-09-01 17:20:00|942|941|940|939|942|941|940|939|19687
1598981100000|2020-09-01 17:25:00|939|938|940|939|940|939|937|936|22983
1598981400000|2020-09-01 17:30:00|941|940|940|939|941|940|940|939|14103
1598981700000|2020-09-01 17:35:00|939|938|941|940|941|940|939|938|19313
1598982000000|2020-09-01 17:40:00|942|941|942|941|942|941|942|941|9755
1598982300000|2020-09-01 17:45:00|943|942|938|937|943|942|938|937|29236
1598982600000|2020-09-01 17:50:00|937|936|937|936|937|936|937|936|10413
1598982900000|2020-09-01 17:55:00|938|937|937|936|938|937|937|936|21220
1598983200000|2020-09-01 18:00:00|||||||||20837
1598983500000|2020-09-01 18:05:00|936|935|930|929|936|935|930|929|90387
1598983800000|2020-09-01 18:10:00|931|930|931|930|932|931|931|930|33334
1598984100000|2020-09-01 18:15:00|930|929|930|929|930|929|930|929|22831
1598984400000|2020-09-01 18:20:00|931|930|931|930|931|930|931|930|21830
1598984700000|2020-09-01 18:25:00|932|931|932|931|932|931|932|931|18799
1598985000000|2020-09-01 18:30:00|931|930|932|931|932|931|930|929|46820
1598985300000|2020-09-01 18:35:00|933|932|933|932|933|932|933|932|17345
1598985600000|2020-09-01 18:40:00|934|933|933|932|934|933|933|932|19569
1598985900000|2020-09-01 18:45:00|932|931|930|929|932|931|930|929|21431
1598986200000|2020-09-01 18:50:00|929|928|928|927|929|928|927|926|56602
1598986500000|2020-09-01 18:55:00|929|928|930|929|930|929|929|927|14184
1598986800000|2020-09-01 19:00:00|||||||||9149
1598987100000|2020-09-01 19:05:00|931|930|932|931|932|931|931|930|16600
1598987400000|2020-09-01 19:10:00|933|932|931|930|933|932|930|929|17879
1598987700000|2020-09-01 19:15:00|932|931|932|931|934|933|932|931|16761
1598988000000|2020-09-01 19:20:00|931|930|931|930|932|931|931|930|20709
1598988300000|2020-09-01 19:25:00|930|929|930|929|930|929|929|928|35570
1598988600000|2020-09-01 19:30:00|929|928|933|932|933|932|929|928|30555
1598988900000|2020-09-01 19:35:00|||||||||13330
1598989200000|2020-09-01 19:40:00|934|933|933|932|934|933|933|932|26895
1598989500000|2020-09-01 19:45:00|932|931|932|931|933|932|931|930|65927
1598989800000|2020-09-01 19:50:00|933|932|929|928|933|932|929|928|175567
1598990100000|2020-09-01 19:55:00|930|929|933|930|933|932|930|929|79754
1599053400000|2020-09-02 13:30:00|932|930|920|918|937|936|918|917|145447
1599053700000|2020-09-02 13:35:00|919|917|915|913|925|922|912|911|88494
1599054000000|2020-09-02 13:40:00|916|914|911|909|917|916|910|909|118408
1599054300000|2020-09-02 13:45:00|910|910|896|895|911|910|896|895|251866
1599054600000|2020-09-02 13:50:00|897|896|899|898|900|899|893|892|107483
1599054900000|2020-09-02 13:55:00|900|899|900|899|900|899|894|893|67313
1599055200000|2020-09-02 14:00:00|901|900|912|910|915|914|901|900|67750
1599055500000|2020-09-02 14:05:00|913|911|912|910|914|913|909|908|48513
1599055800000|2020-09-02 14:10:00|911|909|912|911|913|912|907|906|32504
1599056100000|2020-09-02 14:15:00|911|910|907|906|911|910|907|906|23988
1599056400000|2020-09-02 14:20:00|906|905|912|911|915|914|906|905|52128
1599056700000|2020-09-02 14:25:00|911|910|906|905|911|910|904|903|40931
1599057000000|2020-09-02 14:30:00|905|904|906|904|908|907|900|899|52112
1599057300000|2020-09-02 14:35:00|905|905|906|905|907|906|901|900|53690
1599057600000|2020-09-02 14:40:00|907|906|904|903|908|907|902|901|29446
1599057900000|2020-09-02 14:45:00|903|902|909|908|910|909|903|902|45819
1599058200000|2020-09-02 14:50:00|910|909|910|909|912|911|909|908|36925
1599058500000|2020-09-02 14:55:00|911|910|910|909|912|911|908|907|38329
1599058800000|2020-09-02 15:00:00|909|908|912|911|913|912|908|907|24518
1599059100000|2020-09-02 15:05:00|911|910|913|911|915|914|910|908|29872
1599059400000|2020-09-02 15:10:00|912|910|914|913|916|915|910|909|39721
1599059700000|2020-09-02 15:15:00|913|912|908|907|913|913|908|907|20386
1599060000000|2020-09-02 15:20:00|909|908|908|907|911|910|907|906|30894
1599060300000|2020-09-02 15:25:00|907|906|908|907|909|908|907|906|14283
1599060600000|2020-09-02 15:30:00|909|908|907|906|912|911|907|906|14754
1599060900000|2020-09-02 15:35:00|906|905|899|898|907|905|899|898|65622
1599061200000|2020-09-02 15:40:00|900|899|896|895|900|899|895|894|80078
1599061500000|2020-09-02 15:45:00|897|896|901|900|902|901|897|896|32113
1599061800000|2020-09-02 15:50:00|900|899|901|900|902|901|898|897|22458
1599062100000|2020-09-02 15:55:00|902|901|899|898|902|901|899|898|11725
1599062400000|2020-09-02 16:00:00|900|899|895|894|900|899|894|893|49885
1599062700000|2020-09-02 16:05:00|896|895|900|899|900|899|896|894|19717
1599063000000|2020-09-02 16:10:00|901|900|901|900|901|900|899|898|16068
1599063300000|2020-09-02 16:15:00|902|901|901|900|903|902|900|899|14618
1599063600000|2020-09-02 16:20:00|902|901|901|900|902|901|900|899|8972
1599063900000|2020-09-02 16:25:00|902|901|900|899|902|901|898|897|16552
1599064200000|2020-09-02 16:30:00|899|898|902|901|902|901|898|897|20578
1599064500000|2020-09-02 16:35:00|903|900|903|901|904|903|902|900|8880
1599064800000|2020-09-02 16:40:00|902|902|902|901|903|902|901|900|5342
1599065100000|2020-09-02 16:45:00|901|900|900|899|902|901|899|898|17319
1599065400000|2020-09-02 16:50:00|901|900|901|900|901|900|901|900|8075
1599065700000|2020-09-02 16:55:00|900|899|898|897|900|899|898|897|25337
1599066000000|2020-09-02 17:00:00|899|898|897|896|899|898|897|896|38295
1599066300000|2020-09-02 17:05:00|896|895|896|895|896|895|894|893|83521
1599066600000|2020-09-02 17:10:00|895|894|894|893|896|895|894|893|22254
1599066900000|2020-09-02 17:15:00|895|894|895|894|895|894|894|893|15068
1599067200000|2020-09-02 17:20:00|894|893|895|894|895|894|894|893|28377
1599067500000|2020-09-02 17:25:00|894|893|895|894|897|896|894|893|18861
1599067800000|2020-09-02 17:30:00|896|895|895|894|896|895|895|894|16566
1599068100000|2020-09-02 17:35:00|896|895|895|894|896|895|894|893|20026
1599068400000|2020-09-02 17:40:00|896|895|898|897|898|897|895|894|15854
1599068700000|2020-09-02 17:45:00|899|898|898|897|899|898|897|896|14846
1599069000000|2020-09-02 17:50:00|899|898|898|897|899|898|897|896|17057
1599069300000|2020-09-02 17:55:00|899|898|897|896|899|898|896|895|10640
1599069600000|2020-09-02 18:00:00|896|895|895|894|896|895|895|894|15707
1599069900000|2020-09-02 18:05:00|896|895|894|893|896|895|894|893|20987
1599070200000|2020-09-02 18:10:00|893|892|892|891|893|892|891|890|58652
1599070500000|2020-09-02 18:15:00|893|892|893|892|894|893|892|891|20937
1599070800000|2020-09-02 18:20:00|894|893|892|891|896|895|892|891|25918
1599071100000|2020-09-02 18:25:00|893|892|894|893|894|893|893|892|9865
1599071400000|2020-09-02 18:30:00|893|892|896|895|896|895|893|892|9962
1599071700000|2020-09-02 18:35:00|895|894|896|895|896|895|895|894|7822
1599072000000|2020-09-02 18:40:00|897|896|896|895|897|896|895|894|9825
1599072300000|2020-09-02 18:45:00|895|894|898|897|899|898|895|894|23954
1599072600000|2020-09-02 18:50:00|897|896|898|896|898|897|896|895|13224
1599072900000|2020-09-02 18:55:00|897|897|897|896|898|897|895|894|26931
1599073200000|2020-09-02 19:00:00|898|897|897|896|898|897|897|896|6592
1599073500000|2020-09-02 19:05:00|898|897|898|896|898|897|896|895|11156
1599073800000|2020-09-02 19:10:00|897|897|898|897|899|898|897|896|21337
1599074100000|2020-09-02 19:15:00|897|896|900|899|900|899|896|895|32690
1599074400000|2020-09-02 19:20:00|901|900|901|900|902|901|901|900|36257
1599074700000|2020-09-02 19:25:00|902|901|901|900|902|901|901|900|55857
1599075000000|2020-09-02 19:30:00|900|899|905|904|905|904|900|899|37218
1599075300000|2020-09-02 19:35:00|904|903|907|906|909|908|904|903|68468
1599075600000|2020-09-02 19:40:00|906|905|903|902|906|905|902|901|50604
1599075900000|2020-09-02 19:45:00|904|903|903|902|905|904|903|902|41568
1599076200000|2020-09-02 19:50:00|904|903|904|903|904|903|901|900|68724
1599076500000|2020-09-02 19:55:00|903|902|901|899|904|903|900|899|142707
1599139800000|2020-09-03 13:30:00|889|887|895|892|902|901|887|886|99004
1599140100000|2020-09-03 13:35:00|894|891|901|900|903|902|891|890|54270
1599140400000|2020-09-03 13:40:00|902|901|905|904|910|909|896|895|63939
1599140700000|2020-09-03 13:45:00|906|905|922|921|922|921|906|904|103383
1599141000000|2020-09-03 13:50:00|921|920|920|919|925|924|913|911|111280
1599141300000|2020-09-03 13:55:00|921|920|920|919|925|924|916|915|54463
1599141600000|2020-09-03 14:00:00|919|918|915|914|919|919|910|909|45634
1599141900000|2020-09-03 14:05:00|914|913|909|908|916|914|907|906|23368
1599142200000|2020-09-03 14:10:00|908|907|909|908|913|911|905|904|21536
1599142500000|2020-09-03 14:15:00|908|907|909|907|910|909|905|903|20571
1599142800000|2020-09-03 14:20:00|908|908|906|905|910|910|903|902|23288
1599143100000|2020-09-03 14:25:00|907|906|906|905|910|909|905|904|16781
1599143400000|2020-09-03 14:30:00|907|906|905|903|910|909|903|902|32503
1599143700000|2020-09-03 14:35:00|906|904|908|906|908|907|904|903|12463
1599144000000|2020-09-03 14:40:00|909|907|902|901|910|909|902|901|21016
1599144300000|2020-09-03 14:45:00|901|900|895|893|902|901|894|892|44409
1599144600000|2020-09-03 14:50:00|896|894|897|895|899|898|893|892|25811
1599144900000|2020-09-03 14:55:00|896|894|895|894|899|897|894|893|16540
1599145200000|2020-09-03 15:00:00|896|895|892|891|896|895|891|890|37176
1599145500000|2020-09-03 15:05:00|891|890|894|892|896|894|891|890|31296
1599145800000|2020-09-03 15:10:00|895|893|889|888|895|893|889|888|23802
1599146100000|2020-09-03 15:15:00|888|887|881|880|888|887|881|880|63805
1599146400000|2020-09-03 15:20:00|880|879|877|876|881|879|875|873|89735
1599146700000|2020-09-03 15:25:00|878|877|883|881|883|882|876|875|31613
1599147000000|2020-09-03 15:30:00|882|882|885|884|887|886|882|881|24063
1599147300000|2020-09-03 15:35:00|886|883|889|887|889|888|882|881|19820
1599147600000|2020-09-03 15:40:00|888|888|886|884|890|889|886|884|21025
1599147900000|2020-09-03 15:45:00|887|885|888|887|890|889|885|883|12138
1599148200000|2020-09-03 15:50:00|887|886|891|890|892|891|887|886|21582
1599148500000|2020-09-03 15:55:00|890|889|889|888|890|889|887|886|31665
1599148800000|2020-09-03 16:00:00|890|887|886|885|890|889|886|885|46517
1599149100000|2020-09-03 16:05:00|887|884|887|886|888|887|884|883|9835
1599149400000|2020-09-03 16:10:00|888|885|891|889|892|891|887|885|7478
1599149700000|2020-09-03 16:15:00|890|890|893|892|895|894|889|887|9581
1599150000000|2020-09-03 16:20:00|894|893|894|893|897|895|893|891|18076
1599150300000|2020-09-03 16:25:00|893|892|893|892|895|894|892|891|9421
1599150600000|2020-09-03 16:30:00|892|891|896|894|898|897|892|891|23346
1599150900000|2020-09-03 16:35:00|897|895|899|897|900|899|896|894|11528
1599151200000|2020-09-03 16:40:00|900|898|895|894|900|898|895|894|10218
1599151500000|2020-09-03 16:45:00|896|893|897|896|898|897|894|893|11878
1599151800000|2020-09-03 16:50:00|898|895|900|899|900|899|896|895|8336
1599152100000|2020-09-03 16:55:00|901|900|902|901|903|902|900|899|24109
1599152400000|2020-09-03 17:00:00|903|900|896|894|903|900|895|893|12999
1599152700000|2020-09-03 17:05:00|897|895|898|897|900|899|895|893|12601
1599153000000|2020-09-03 17:10:00|897|898|901|900|901|900|897|897|15129
1599153300000|2020-09-03 17:15:00|902|901|899|898|902|901|898|896|23305
1599153600000|2020-09-03 17:20:00|898|897|898|897|901|900|897|896|9797
1599153900000|2020-09-03 17:25:00|897|896|897|896|898|897|895|895|14828
1599154200000|2020-09-03 17:30:00|896|895|898|897|898|897|894|893|6986
1599154500000|2020-09-03 17:35:00|897|896|901|900|901|900|897|896|14198
1599154800000|2020-09-03 17:40:00|902|899|904|903|904|903|902|899|14870
1599155100000|2020-09-03 17:45:00|905|904|903|902|905|904|903|902|17574
1599155400000|2020-09-03 17:50:00|904|903|908|907|908|907|904|903|34382
1599155700000|2020-09-03 17:55:00|907|906|907|905|909|908|905|904|11922
1599156000000|2020-09-03 18:00:00|906|904|910|909|910|909|905|903|22542
1599156300000|2020-09-03 18:05:00|909|908|908|906|909|908|906|904|12370
1599156600000|2020-09-03 18:10:00|907|907|907|905|910|909|905|904|9246
1599156900000|2020-09-03 18:15:00|906|906|906|905|908|906|905|904|9253
1599157200000|2020-09-03 18:20:00|905|904|906|905|907|906|904|903|11372
1599157500000|2020-09-03 18:25:00|905|906|909|908|909|908|905|905|7214
1599157800000|2020-09-03 18:30:00|908|907|910|909|910|909|908|907|7937
1599158100000|2020-09-03 18:35:00|909|908|908|906|912|911|907|906|23204
1599158400000|2020-09-03 18:40:00|907|907|906|905|908|907|905|904|21113
1599158700000|2020-09-03 18:45:00|905|904|907|905|907|906|904|903|10804
1599159000000|2020-09-03 18:50:00|906|906|909|908|909|908|905|904|18994
1599159300000|2020-09-03 18:55:00|908|907|907|906|910|909|905|904|22441
1599159600000|2020-09-03 19:00:00|906|905|902|901|906|905|902|901|15584
1599159900000|2020-09-03 19:05:00|903|902|902|901|905|904|901|900|17895
1599160200000|2020-09-03 19:10:00|901|900|904|903|904|903|900|899|30233
1599160500000|2020-09-03 19:15:00|903|902|903|902|904|903|901|900|15973
1599160800000|2020-09-03 19:20:00|902|901|900|899|902|901|900|899|18074
1599161100000|2020-09-03 19:25:00|899|898|899|898|902|901|898|897|18849
1599161400000|2020-09-03 19:30:00|898|897|896|895|900|899|896|895|19825
1599161700000|2020-09-03 19:35:00|897|896|900|899|902|901|896|896|21163
1599162000000|2020-09-03 19:40:00|899|898|900|899|901|900|899|897|21028
1599162300000|2020-09-03 19:45:00|901|900|899|898|901|900|899|898|25214
1599162600000|2020-09-03 19:50:00|900|899|903|902|903|902|899|898|49378
1599162900000|2020-09-03 19:55:00|902|901|903|902|904|903|901|900|36695
1599226200000|2020-09-04 13:30:00|899|897|896|894|902|901|895|893|90425
1599226500000|2020-09-04 13:35:00|894|893|894|892|899|897|892|890|36428
1599226800000|2020-09-04 13:40:00|893|891|893|892|898|896|891|890|42332
1599227100000|2020-09-04 13:45:00|894|891|889|888|894|893|882|880|69351
1599227400000|2020-09-04 13:50:00|888|887|878|877|888|887|878|877|39842
1599227700000|2020-09-04 13:55:00|879|878|874|873|883|882|872|871|99043
1599228000000|2020-09-04 14:00:00|875|874|881|880|881|880|873|872|29189
1599228300000|2020-09-04 14:05:00|880|879|878|876|882|880|877|876|30190
1599228600000|2020-09-04 14:10:00|877|875|870|868|879|878|869|868|64062
1599228900000|2020-09-04 14:15:00|871|869|864|862|874|873|859|858|126968
1599229200000|2020-09-04 14:20:00|863|863|870|868|872|871|862|861|37292
1599229500000|2020-09-04 14:25:00|871|869|862|861|872|871|861|860|30372
1599229800000|2020-09-04 14:30:00|861|860|855|854|864|863|855|854|64107
1599230100000|2020-09-04 14:35:00|854|853|846|845|857|856|843|842|146972
1599230400000|2020-09-04 14:40:00|845|844|832|831|846|844|828|827|91861
1599230700000|2020-09-04 14:45:00|831|830|849|848|849|848|829|828|61239
1599231000000|2020-09-04 14:50:00|848|847|847|846|851|850|845|843|52905
1599231300000|2020-09-04 14:55:00|846|845|850|848|853|852|846|844|39992
1599231600000|2020-09-04 15:00:00|849|849|846|845|850|849|845|843|20906
1599231900000|2020-09-04 15:05:00|847|846|837|836|847|846|837|835|24114
1599232200000|2020-09-04 15:10:00|836|835|847|846|849|848|836|835|43552
1599232500000|2020-09-04 15:15:00|846|845|850|849|850|849|846|845|21684
1599232800000|2020-09-04 15:20:00|849|848|846|845|851|850|846|845|22854
1599233100000|2020-09-04 15:25:00|847|846|843|842|847|846|841|840|17887
1599233400000|2020-09-04 15:30:00|844|843|850|849|850|849|844|843|17377
1599233700000|2020-09-04 15:35:00|851|848|854|853|855|853|849|848|18697
1599234000000|2020-09-04 15:40:00|853|852|851|850|854|852|851|850|15199
1599234300000|2020-09-04 15:45:00|852|851|856|855|856|855|851|850|33563
1599234600000|2020-09-04 15:50:00|855|854|858|857|858|857|853|852|30164
1599234900000|2020-09-04 15:55:00|857|856|855|854|860|859|854|852|39986
1599235200000|2020-09-04 16:00:00|856|855|853|852|857|856|852|851|12516
1599235500000|2020-09-04 16:05:00|854|853|851|850|855|854|850|849|16445
1599235800000|2020-09-04 16:10:00|852|851|858|856|859|857|852|850|19060
1599236100000|2020-09-04 16:15:00|859|857|860|859|860|859|858|857|17933
1599236400000|2020-09-04 16:20:00|859|858|860|859|862|860|856|854|27662
1599236700000|2020-09-04 16:25:00|859|858|863|861|863|862|859|858|4068
1599237000000|2020-09-04 16:30:00|864|862|860|859|865|864|859|858|22991
1599237300000|2020-09-04 16:35:00|861|860|857|856|862|860|855|854|25644
1599237600000|2020-09-04 16:40:00|858|857|855|854|860|859|854|853|16605
1599237900000|2020-09-04 16:45:00|856|853|853|852|858|856|852|851|29939
1599238200000|2020-09-04 16:50:00|852|851|852|851|855|854|852|851|28725
1599238500000|2020-09-04 16:55:00|851|850|849|848|854|853|849|848|40931
1599238800000|2020-09-04 17:00:00|850|849|847|846|851|850|847|846|16071
1599239100000|2020-09-04 17:05:00|848|847|850|849|851|849|846|845|12488
1599239400000|2020-09-04 17:10:00|851|850|853|852|853|852|851|849|13734
1599239700000|2020-09-04 17:15:00|852|851|849|848|852|851|849|848|13046
1599240000000|2020-09-04 17:20:00|850|849|849|847|850|849|848|847|8817
1599240300000|2020-09-04 17:25:00|848|848|853|851|853|852|848|847|12470
1599240600000|2020-09-04 17:30:00|852|852|850|849|854|853|849|848|8876
1599240900000|2020-09-04 17:35:00|849|848|851|850|852|851|849|847|19851
1599241200000|2020-09-04 17:40:00|852|851|852|851|854|853|850|849|8262
1599241500000|2020-09-04 17:45:00|853|852|853|852|855|854|852|851|5077
1599241800000|2020-09-04 17:50:00|852|851|851|850|853|852|851|850|4787
1599242100000|2020-09-04 17:55:00|852|851|852|851|853|852|851|850|4058
1599242400000|2020-09-04 18:00:00|853|852|853|852|854|853|852|851|7782
1599242700000|2020-09-04 18:05:00|852|851|851|850|853|852|851|850|7729
1599243000000|2020-09-04 18:10:00|852|851|850|849|852|851|850|849|13367
1599243300000|2020-09-04 18:15:00|851|850|854|853|854|853|851|850|15596
1599243600000|2020-09-04 18:20:00|855|852|853|852|855|854|853|852|19667
1599243900000|2020-09-04 18:25:00|854|853|855|854|856|855|854|853|7710
1599244200000|2020-09-04 18:30:00|856|853|854|853|856|854|853|852|6470
1599244500000|2020-09-04 18:35:00|855|854|856|855|856|855|854|853|6430
1599244800000|2020-09-04 18:40:00|857|856|857|856|859|858|857|856|22691
1599245100000|2020-09-04 18:45:00|858|857|858|857|859|858|857|856|10829
1599245400000|2020-09-04 18:50:00|857|856|857|856|859|858|856|855|12423
1599245700000|2020-09-04 18:55:00|858|857|861|860|861|860|858|857|27781
1599246000000|2020-09-04 19:00:00|860|859|862|861|862|861|858|857|16658
1599246300000|2020-09-04 19:05:00|863|862|861|860|864|863|861|860|21422
1599246600000|2020-09-04 19:10:00|860|859|858|857|861|860|858|857|35856
1599246900000|2020-09-04 19:15:00|859|858|860|859|862|861|859|858|32723
1599247200000|2020-09-04 19:20:00|861|860|862|861|863|862|860|859|37370
1599247500000|2020-09-04 19:25:00|861|860|866|865|866|865|861|860|17330
1599247800000|2020-09-04 19:30:00|865|864|862|861|866|864|861|860|31131
1599248100000|2020-09-04 19:35:00|861|860|860|859|862|861|857|856|26700
1599248400000|2020-09-04 19:40:00|859|858|857|856|859|858|856|855|27542
1599248700000|2020-09-04 19:45:00|856|855|858|857|860|859|856|855|42269
1599249000000|2020-09-04 19:50:00|859|856|856|855|860|858|855|854|52535
1599249300000|2020-09-04 19:55:00|857|856|853|852|857|856|852|851|68789
1599571800000|2020-09-08 13:30:00|827|818|795|793|834|818|794|791|412066
1599572100000|2020-09-08 13:35:00|794|792|798|796|799|798|787|785|157337
1599572400000|2020-09-08 13:40:00|797|795|791|789|797|795|788|787|112072
1599572700000|2020-09-08 13:45:00|790|788|780|779|790|788|780|779|254452
1599573000000|2020-09-08 13:50:00|781|780|795|794|795|794|781|780|93826
1599573300000|2020-09-08 13:55:00|796|795|812|810|813|812|796|794|114933
1599573600000|2020-09-08 14:00:00|813|811|806|805|814|812|803|801|59862
1599573900000|2020-09-08 14:05:00|807|806|816|815|817|816|805|804|62090
1599574200000|2020-09-08 14:10:00|817|816|818|817|824|822|816|815|64011
1599574500000|2020-09-08 14:15:00|819|818|815|814|820|819|813|812|68447
1599574800000|2020-09-08 14:20:00|814|813|825|823|826|824|810|809|104883
1599575100000|2020-09-08 14:25:00|826|824|824|823|826|824|820|819|73234
1599575400000|2020-09-08 14:30:00|823|822|824|823|824|823|821|820|67689
1599575700000|2020-09-08 14:35:00|823|822|824|823|824|823|820|819|45178
1599576000000|2020-09-08 14:40:00|823|822|824|823|824|823|819|817|39524
1599576300000|2020-09-08 14:45:00|823|822|816|815|824|823|816|815|66893
1599576600000|2020-09-08 14:50:00|815|814|806|805|815|814|806|805|219463
1599576900000|2020-09-08 14:55:00|805|804|795|794|806|805|795|794|101353
1599577200000|2020-09-08 15:00:00|794|793|786|785|795|794|785|784|156292
1599577500000|2020-09-08 15:05:00|787|786|787|786|790|789|786|785|127923
1599577800000|2020-09-08 15:10:00|786|787|786|785|787|787|783|782|108509
1599578100000|2020-09-08 15:15:00|787|786|785|784|787|787|783|782|61005
1599578400000|2020-09-08 15:20:00|786|785|787|786|787|786|783|782|55795
1599578700000|2020-09-08 15:25:00|788|787|784|782|788|787|783|782|61649
1599579000000|2020-09-08 15:30:00|783|781|786|785|786|785|780|779|57987
1599579300000|2020-09-08 15:35:00|785|786|786|785|786|786|784|783|31590
1599579600000|2020-09-08 15:40:00|785|784|786|785|787|786|783|782|61830
1599579900000|2020-09-08 15:45:00|787|784|788|787|788|788|787|784|43723
1599580200000|2020-09-08 15:50:00|787|788|785|784|787|788|784|783|36159
1599580500000|2020-09-08 15:55:00|784|783|782|781|784|783|780|779|86417
1599580800000|2020-09-08 16:00:00|783|782|781|780|785|784|781|780|39940
1599581100000|2020-09-08 16:05:00|780|779|779|778|782|781|777|776|95364
1599581400000|2020-09-08 16:10:00|780|779|777|776|780|779|776|775|46768
1599581700000|2020-09-08 16:15:00|778|777|780|779|780|779|778|776|38082
1599582000000|2020-09-08 16:20:00|779|778|780|779|781|780|779|778|35430
1599582300000|2020-09-08 16:25:00|779|778|778|777|780|779|778|777|56970
1599582600000|2020-09-08 16:30:00|779|778|777|776|779|778|777|776|90515
1599582900000|2020-09-08 16:35:00|776|775|777|776|778|778|773|772|107843
1599583200000|2020-09-08 16:40:00|776|775|774|773|776|776|772|771|69217
1599583500000|2020-09-08 16:45:00|775|774|774|773|776|775|774|773|43276
1599583800000|2020-09-08 16:50:00|773|772|772|771|774|773|772|771|41989
1599584100000|2020-09-08 16:55:00|771|770|773|772|775|774|771|770|86972
1599584400000|2020-09-08 17:00:00|774|773|775|774|775|774|773|772|38523
1599584700000|2020-09-08 17:05:00|774|773|774|773|776|775|774|773|22411
1599585000000|2020-09-08 17:10:00|775|774|775|774|776|775|774|773|23165
1599585300000|2020-09-08 17:15:00|776|775|780|779|782|781|776|775|35061
1599585600000|2020-09-08 17:20:00|779|778|778|777|780|779|778|777|28925
1599585900000|2020-09-08 17:25:00|779|778|777|776|780|779|777|776|27875
1599586200000|2020-09-08 17:30:00|778|777|781|780|781|780|778|777|46608
1599586500000|2020-09-08 17:35:00|782|781|779|778|782|781|777|776|34161
1599586800000|2020-09-08 17:40:00|780|779|779|778|780|779|778|777|19404
1599587100000|2020-09-08 17:45:00|778|777|779|778|779|778|778|777|21217
1599587400000|2020-09-08 17:50:00|780|779|779|778|780|779|779|778|22229
1599587700000|2020-09-08 17:55:00|778|777|779|778|780|779|778|777|32875
1599588000000|2020-09-08 18:00:00|780|779|780|779|780|779|779|778|26375
1599588300000|2020-09-08 18:05:00|779|778|778|777|779|778|778|777|12516
1599588600000|2020-09-08 18:10:00|779|778|778|777|779|778|778|777|6731
1599588900000|2020-09-08 18:15:00|777|776|774|773|777|776|774|773|60962
1599589200000|2020-09-08 18:20:00|773|772|772|771|773|772|771|770|34008
1599589500000|2020-09-08 18:25:00|771|770|771|770|773|772|771|770|30029
1599589800000|2020-09-08 18:30:00|770|769|767|766|770|769|767|766|60481
1599590100000|2020-09-08 18:35:00|766|765|770|768|770|769|766|765|44082
1599590400000|2020-09-08 18:40:00|769|769|768|767|769|769|768|767|36781
1599590700000|2020-09-08 18:45:00|||||||||27028
1599591000000|2020-09-08 18:50:00|767|766|767|766|767|766|766|765|80130
1599591300000|2020-09-08 18:55:00|768|767|767|766|768|767|766|765|58838
1599591600000|2020-09-08 19:00:00|766|765|766|765|766|765|766|765|21254
1599591900000|2020-09-08 19:05:00|||||||||25860
1599592200000|2020-09-08 19:10:00|765|764|763|762|765|764|762|761|86571
1599592500000|2020-09-08 19:15:00|762|761|760|759|763|762|760|759|53209
1599592800000|2020-09-08 19:20:00|||||||||25196
1599593100000|2020-09-08 19:25:00|||||||||26870
1599593400000|2020-09-08 19:30:00|759|758|759|758|759|758|755|754|159821
1599593700000|2020-09-08 19:35:00|758|757|757|756|758|757|757|756|42536
1599594000000|2020-09-08 19:40:00|||||||||36005
1599594300000|2020-09-08 19:45:00|756|755|755|754|756|755|755|754|83341
1599594600000|2020-09-08 19:50:00|754|753|753|752|754|753|752|751|128028
1599594900000|2020-09-08 19:55:00|752|751|752|751|752|751|752|751|113792
1599658200000|2020-09-09 13:30:00|761|760|749|747|762|760|741|740|202647
1599658500000|2020-09-09 13:35:00|748|746|759|757|761|759|744|743|93439
1599658800000|2020-09-09 13:40:00|758|756|770|769|772|771|754|753|91720
1599659100000|2020-09-09 13:45:00|771|770|772|771|772|771|765|763|62466
1599659400000|2020-09-09 13:50:00|773|772|785|784|785|784|773|772|100937
1599659700000|2020-09-09 13:55:00|784|783|796|795|799|798|784|782|298533
1599660000000|2020-09-09 14:00:00|797|796|786|785|799|798|786|785|98432
1599660300000|2020-09-09 14:05:00|785|784|786|785|789|788|784|783|112772
1599660600000|2020-09-09 14:10:00|787|786|787|786|788|787|781|780|51890
1599660900000|2020-09-09 14:15:00|788|787|786|785|790|789|786|785|45911
1599661200000|2020-09-09 14:20:00|785|784|780|779|787|785|779|778|58579
1599661500000|2020-09-09 14:25:00|779|778|776|775|780|779|776|775|51138
1599661800000|2020-09-09 14:30:00|777|776|779|778|779|778|776|775|23169
1599662100000|2020-09-09 14:35:00|780|779|783|782|784|783|780|779|47309
1599662400000|2020-09-09 14:40:00|784|783|782|781|785|784|778|777|21024
1599662700000|2020-09-09 14:45:00|783|782|778|777|784|783|778|777|11832
1599663000000|2020-09-09 14:50:00|779|778|780|779|780|779|778|777|9454
1599663300000|2020-09-09 14:55:00|781|780|783|782|783|782|780|779|7606
1599663600000|2020-09-09 15:00:00|784|783|784|783|785|784|782|781|16063
1599663900000|2020-09-09 15:05:00|783|782|777|776|783|782|777|776|18603
1599664200000|2020-09-09 15:10:00|776|775|774|773|776|776|774|773|20448
1599664500000|2020-09-09 15:15:00|773|772|774|773|775|775|772|771|31182
1599664800000|2020-09-09 15:20:00|775|774|775|774|775|775|774|773|32877
1599665100000|2020-09-09 15:25:00|774|773|777|776|778|777|773|772|54810
1599665400000|2020-09-09 15:30:00|776|775|776|775|776|775|775|774|11736
1599665700000|2020-09-09 15:35:00|777|776|778|777|779|778|777|776|12290
1599666000000|2020-09-09 15:40:00|779|778|778|777|779|778|778|777|8744
1599666300000|2020-09-09 15:45:00|777|776|775|774|777|776|775|774|10277
1599666600000|2020-09-09 15:50:00|774|773|773|772|774|773|773|772|13350
1599666900000|2020-09-09 15:55:00|772|771|772|771|772|771|772|771|8349
1599667200000|2020-09-09 16:00:00|773|772|775|774|775|774|773|772|14118
1599667500000|2020-09-09 16:05:00|774|773|772|771|775|774|771|770|57884
1599667800000|2020-09-09 16:10:00|773|772|774|773|774|773|773|772|25036
1599668100000|2020-09-09 16:15:00|773|772|777|776|777|776|773|772|27028
1599668400000|2020-09-09 16:20:00|776|775|777|776|777|776|776|775|11970
1599668700000|2020-09-09 16:25:00|778|777|774|773|778|777|773|772|25666
1599669000000|2020-09-09 16:30:00|775|774|774|773|775|774|773|772|21276
1599669300000|2020-09-09 16:35:00|775|774|773|772|775|774|773|772|20792
1599669600000|2020-09-09 16:40:00|||||||||9562
1599669900000|2020-09-09 16:45:00|772|771|769|768|772|771|769|768|26657
1599670200000|2020-09-09 16:50:00|768|767|766|765|768|767|766|765|32829
1599670500000|2020-09-09 16:55:00|765|764|762|761|765|765|762|761|20845
1599670800000|2020-09-09 17:00:00|761|760|762|761|762|761|759|758|34477
1599671100000|2020-09-09 17:05:00|761|760|764|763|765|764|761|760|28576
1599671400000|2020-09-09 17:10:00|765|764|769|768|769|768|765|763|31399
1599671700000|2020-09-09 17:15:00|770|769|769|768|770|769|769|768|14162
1599672000000|2020-09-09 17:20:00|770|769|768|767|770|769|768|767|6335
1599672300000|2020-09-09 17:25:00|769|768|770|769|771|770|769|768|15646
1599672600000|2020-09-09 17:30:00|769|768|770|769|771|770|768|767|18482
1599672900000|2020-09-09 17:35:00|769|768|767|766|770|769|767|766|10446
1599673200000|2020-09-09 17:40:00|766|765|767|766|767|766|766|765|16815
1599673500000|2020-09-09 17:45:00|766|765|767|766|767|766|765|764|8247
1599673800000|2020-09-09 17:50:00|768|767|773|772|773|772|767|766|53364
1599674100000|2020-09-09 17:55:00|774|773|779|778|783|782|773|772|360518
1599674400000|2020-09-09 18:00:00|780|779|784|783|784|783|779|778|97776
1599674700000|2020-09-09 18:05:00|783|782|781|780|784|783|781|780|36824
1599675000000|2020-09-09 18:10:00|782|781|790|789|792|791|782|781|265811
1599675300000|2020-09-09 18:15:00|789|788|786|785|789|788|786|785|60972
1599675600000|2020-09-09 18:20:00|787|786|787|786|789|789|786|785|63750
1599675900000|2020-09-09 18:25:00|786|785|787|786|790|789|783|782|277343
1599676200000|2020-09-09 18:30:00|788|787|786|785|788|787|785|784|91684
1599676500000|2020-09-09 18:35:00|787|786|789|788|789|788|785|784|41555
1599676800000|2020-09-09 18:40:00|788|787|790|789|792|791|787|786|92843
1599677100000|2020-09-09 18:45:00|789|788|786|785|792|791|785|784|311468
1599677400000|2020-09-09 18:50:00|787|786|783|782|788|787|781|780|228134
1599677700000|2020-09-09 18:55:00|784|783|781|780|785|784|780|779|171074
1599678000000|2020-09-09 19:00:00|780|779|777|776|780|779|776|775|73304
1599678300000|2020-09-09 19:05:00|778|777|777|776|779|778|777|776|46449
1599678600000|2020-09-09 19:10:00|776|775|774|773|776|775|774|773|32800
1599678900000|2020-09-09 19:15:00|773|772|773|772|773|772|770|769|37977
1599679200000|2020-09-09 19:20:00|772|771|772|771|773|772|771|770|40966
1599679500000|2020-09-09 19:25:00|771|770|772|771|773|772|771|770|60827
1599679800000|2020-09-09 19:30:00|771|770|771|770|772|771|771|770|26117
1599680100000|2020-09-09 19:35:00|770|769|769|768|770|769|769|768|34744
1599680400000|2020-09-09 19:40:00|770|769|771|770|771|770|770|769|51829
1599680700000|2020-09-09 19:45:00|770|769|769|768|770|769|767|766|43569
1599681000000|2020-09-09 19:50:00|770|769|768|767|772|771|768|767|57711
1599681300000|2020-09-09 19:55:00|767|766|765|764|768|767|764|763|116409
1599744600000|2020-09-10 13:30:00|767|766|769|767|773|771|763|761|88721
1599744900000|2020-09-10 13:35:00|768|766|759|758|769|769|756|755|83806
1599745200000|2020-09-10 13:40:00|760|759|766|764|767|766|757|755|71153
1599745500000|2020-09-10 13:45:00|765|765|768|767|772|771|763|762|54709
1599745800000|2020-09-10 13:50:00|769|768|771|770|774|773|768|767|79222
1599746100000|2020-09-10 13:55:00|772|771|769|768|772|772|766|765|55360
1599746400000|2020-09-10 14:00:00|770|769|770|769|771|770|768|767|37908
1599746700000|2020-09-10 14:05:00|771|770|769|768|771|770|766|765|49626
1599747000000|2020-09-10 14:10:00|768|767|774|773|774|773|766|765|80924
1599747300000|2020-09-10 14:15:00|775|774|784|783|785|784|775|774|132703
1599747600000|2020-09-10 14:20:00|783|782|777|776|783|782|777|775|65775
1599747900000|2020-09-10 14:25:00|776|775|772|770|778|777|770|768|59528
1599748200000|2020-09-10 14:30:00|773|771|773|772|776|775|772|771|18896
1599748500000|2020-09-10 14:35:00|774|773|771|770|775|773|770|769|18903
1599748800000|2020-09-10 14:40:00|770|769|769|768|772|770|767|766|28326
1599749100000|2020-09-10 14:45:00|770|767|765|763|770|769|764|762|24689
1599749400000|2020-09-10 14:50:00|764|764|762|761|764|764|761|760|41272
1599749700000|2020-09-10 14:55:00|761|760|762|761|764|763|758|757|45329
1599750000000|2020-09-10 15:00:00|763|760|765|764|765|765|761|760|33154
1599750300000|2020-09-10 15:05:00|766|765|769|768|769|769|766|765|51544
1599750600000|2020-09-10 15:10:00|768|767|769|768|770|770|766|765|36877
1599750900000|2020-09-10 15:15:00|768|767|765|764|770|769|763|762|15012
1599751200000|2020-09-10 15:20:00|766|765|768|766|769|768|766|764|19798
1599751500000|2020-09-10 15:25:00|767|767|766|765|768|767|765|763|16640
1599751800000|2020-09-10 15:30:00|765|764|762|761|766|765|762|761|20010
1599752100000|2020-09-10 15:35:00|763|762|758|757|764|763|758|757|47351
1599752400000|2020-09-10 15:40:00|759|758|761|760|762|761|759|757|36515
1599752700000|2020-09-10 15:45:00|760|759|761|760|761|760|759|758|29304
1599753000000|2020-09-10 15:50:00|762|761|759|758|762|761|759|758|12321
1599753300000|2020-09-10 15:55:00|758|757|756|755|758|757|756|755|43401
1599753600000|2020-09-10 16:00:00|757|756|757|756|758|757|756|755|15856
1599753900000|2020-09-10 16:05:00|756|755|757|756|758|757|756|755|19474
1599754200000|2020-09-10 16:10:00|758|757|757|756|758|757|757|756|14284
1599754500000|2020-09-10 16:15:00|756|755|756|755|756|755|756|755|24779
1599754800000|2020-09-10 16:20:00|757|756|752|751|757|756|752|751|42482
1599755100000|2020-09-10 16:25:00|753|752|753|752|753|752|753|752|9983
1599755400000|2020-09-10 16:30:00|754|753|755|754|756|755|754|753|12195
1599755700000|2020-09-10 16:35:00|754|753|754|753|754|753|749|748|103229
1599756000000|2020-09-10 16:40:00|755|752|753|752|756|755|752|751|25229
1599756300000|2020-09-10 16:45:00|754|753|754|753|755|754|754|753|16941
1599756600000|2020-09-10 16:50:00|755|754|759|758|761|760|755|754|21276
1599756900000|2020-09-10 16:55:00|758|757|759|758|759|758|757|756|9206
1599757200000|2020-09-10 17:00:00|758|757|760|759|760|759|756|755|12906
1599757500000|2020-09-10 17:05:00|759|758|760|759|761|760|757|756|24846
1599757800000|2020-09-10 17:10:00|759|758|758|757|760|759|758|757|8248
1599758100000|2020-09-10 17:15:00|759|758|761|760|761|760|759|758|18290
1599758400000|2020-09-10 17:20:00|762|761|762|762|764|763|762|761|27427
1599758700000|2020-09-10 17:25:00|763|763|763|762|764|763|762|761|7596
1599759000000|2020-09-10 17:30:00|764|763|763|762|764|763|763|762|7983
1599759300000|2020-09-10 17:35:00|762|761|758|757|762|761|758|757|30888
1599759600000|2020-09-10 17:40:00|759|758|758|757|760|759|758|757|7280
1599759900000|2020-09-10 17:45:00|759|758|761|760|761|760|759|758|13256
1599760200000|2020-09-10 17:50:00|762|761|757|756|762|761|757|756|13841
1599760500000|2020-09-10 17:55:00|758|757|759|758|760|759|757|757|17887
1599760800000|2020-09-10 18:00:00|760|759|761|760|761|760|760|759|13313
1599761100000|2020-09-10 18:05:00|760|759|759|758|760|759|758|756|17541
1599761400000|2020-09-10 18:10:00|760|759|760|759|761|760|759|758|8080
1599761700000|2020-09-10 18:15:00|759|758|759|758|760|759|758|757|28208
1599762000000|2020-09-10 18:20:00|760|759|754|753|760|759|754|753|45787
1599762300000|2020-09-10 18:25:00|755|754|753|752|756|755|753|752|16203
1599762600000|2020-09-10 18:30:00|754|753|756|755|758|757|754|753|45397
1599762900000|2020-09-10 18:35:00|755|754|757|756|758|757|755|754|27893
1599763200000|2020-09-10 18:40:00|756|755|752|751|756|755|752|751|26381
1599763500000|2020-09-10 18:45:00|753|752|753|752|754|753|752|751|20184
1599763800000|2020-09-10 18:50:00|752|751|754|753|755|754|751|750|62684
1599764100000|2020-09-10 18:55:00|755|754|756|755|758|757|754|753|18477
1599764400000|2020-09-10 19:00:00|755|754|753|752|756|755|753|752|35978
1599764700000|2020-09-10 19:05:00|754|753|753|752|756|755|753|752|18164
1599765000000|2020-09-10 19:10:00|752|751|753|752|754|753|752|751|7534
1599765300000|2020-09-10 19:15:00|752|751|748|747|752|751|748|747|63878
1599765600000|2020-09-10 19:20:00|749|748|748|747|749|748|747|746|25134
1599765900000|2020-09-10 19:25:00|747|746|749|748|749|748|746|745|30888
1599766200000|2020-09-10 19:30:00|748|747|749|748|749|748|747|746|25259
1599766500000|2020-09-10 19:35:00|748|747|747|746|748|747|746|745|30688
1599766800000|2020-09-10 19:40:00|746|745|748|747|748|747|746|745|51023
1599767100000|2020-09-10 19:45:00|747|746|744|743|749|748|744|743|96329
1599767400000|2020-09-10 19:50:00|743|742|744|743|746|745|743|742|56478
1599767700000|2020-09-10 19:55:00|743|742|742|741|743|742|741|740|107218
1599831000000|2020-09-11 13:30:00|746|740|728|726|748|746|726|725|117933
1599831300000|2020-09-11 13:35:00|729|727|729|728|735|734|727|726|63369
1599831600000|2020-09-11 13:40:00|728|727|721|720|728|727|719|718|112574
1599831900000|2020-09-11 13:45:00|722|721|724|723|724|723|715|714|85698
1599832200000|2020-09-11 13:50:00|723|722|719|718|724|723|717|716|82379
1599832500000|2020-09-11 13:55:00|720|719|713|712|720|719|713|712|116018
1599832800000|2020-09-11 14:00:00|714|713|711|710|714|713|709|708|165268
1599833100000|2020-09-11 14:05:00|712|711|705|704|712|711|704|703|189996
1599833400000|2020-09-11 14:10:00|706|705|706|705|708|707|704|703|101684
1599833700000|2020-09-11 14:15:00|705|704|707|706|708|707|704|703|86092
1599834000000|2020-09-11 14:20:00|706|705|702|701|706|705|702|701|86692
1599834300000|2020-09-11 14:25:00|703|702|698|697|703|702|698|697|216188
1599834600000|2020-09-11 14:30:00|697|696|697|696|698|698|696|695|93159
1599834900000|2020-09-11 14:35:00|696|695|697|696|697|696|694|693|93390
1599835200000|2020-09-11 14:40:00|696|695|696|695|696|696|696|695|109994
1599835500000|2020-09-11 14:45:00|697|696|705|704|705|704|696|695|162203
1599835800000|2020-09-11 14:50:00|706|705|712|711|713|712|706|705|168728
1599836100000|2020-09-11 14:55:00|711|710|705|704|711|710|705|704|97774
1599836400000|2020-09-11 15:00:00|706|705|712|711|713|712|706|705|55588
1599836700000|2020-09-11 15:05:00|713|712|713|712|715|714|712|711|37206
1599837000000|2020-09-11 15:10:00|712|711|710|709|713|711|709|708|24172
1599837300000|2020-09-11 15:15:00|709|708|714|713|714|713|709|708|40345
1599837600000|2020-09-11 15:20:00|713|712|714|713|714|713|712|711|17405
1599837900000|2020-09-11 15:25:00|713|712|714|712|717|716|713|712|42734
1599838200000|2020-09-11 15:30:00|713|713|711|710|714|713|710|709|23039
1599838500000|2020-09-11 15:35:00|710|709|708|707|710|709|707|706|30613
1599838800000|2020-09-11 15:40:00|709|708|709|708|709|708|706|705|10634
1599839100000|2020-09-11 15:45:00|708|707|704|703|708|707|704|703|33006
1599839400000|2020-09-11 15:50:00|703|702|704|703|705|704|702|701|21653
1599839700000|2020-09-11 15:55:00|705|704|701|700|705|704|701|700|20047
1599840000000|2020-09-11 16:00:00|700|699|699|698|701|700|699|698|45251
1599840300000|2020-09-11 16:05:00|698|697|697|696|698|698|696|695|59215
1599840600000|2020-09-11 16:10:00|698|697|698|697|700|699|697|696|37608
1599840900000|2020-09-11 16:15:00|699|698|702|701|702|701|698|697|30995
1599841200000|2020-09-11 16:20:00|703|702|707|706|707|706|703|702|15615
1599841500000|2020-09-11 16:25:00|706|705|703|702|707|706|702|701|17802
1599841800000|2020-09-11 16:30:00|702|701|700|699|702|701|700|699|20970
1599842100000|2020-09-11 16:35:00|701|700|704|703|704|703|701|700|18643
1599842400000|2020-09-11 16:40:00|703|702|702|701|704|703|701|700|20215
1599842700000|2020-09-11 16:45:00|703|702|703|702|704|703|702|701|9658
1599843000000|2020-09-11 16:50:00|704|701|702|701|704|702|701|700|10360
1599843300000|2020-09-11 16:55:00|703|702|699|698|703|702|699|698|17688
1599843600000|2020-09-11 17:00:00|700|699|699|698|700|699|699|698|16029
1599843900000|2020-09-11 17:05:00|698|697|697|696|698|697|697|696|24179
1599844200000|2020-09-11 17:10:00|698|697|696|695|698|697|696|695|42274
1599844500000|2020-09-11 17:15:00|697|696|695|694|697|696|694|693|66758
1599844800000|2020-09-11 17:20:00|696|695|694|693|696|695|694|693|24805
1599845100000|2020-09-11 17:25:00|693|692|694|693|694|693|693|692|43003
1599845400000|2020-09-11 17:30:00|693|692|691|690|693|692|691|690|33978
1599845700000|2020-09-11 17:35:00|690|689|691|690|691|690|689|688|122389
1599846000000|2020-09-11 17:40:00|692|691|694|693|695|694|692|691|41006
1599846300000|2020-09-11 17:45:00|693|692|691|690|694|692|691|690|9155
1599846600000|2020-09-11 17:50:00|692|691|691|690|694|693|691|690|35085
1599846900000|2020-09-11 17:55:00|692|691|690|689|692|691|689|688|38648
1599847200000|2020-09-11 18:00:00|691|690|693|692|693|692|691|690|24129
1599847500000|2020-09-11 18:05:00|694|693|693|692|695|694|693|692|15533
1599847800000|2020-09-11 18:10:00|694|693|695|694|695|694|694|693|18163
1599848100000|2020-09-11 18:15:00|||||||||7550
1599848400000|2020-09-11 18:20:00|694|693|695|694|695|694|694|693|19251
1599848700000|2020-09-11 18:25:00|694|693|693|692|694|693|691|690|38181
1599849000000|2020-09-11 18:30:00|694|693|694|693|695|694|693|692|15070
1599849300000|2020-09-11 18:35:00|695|694|696|695|696|695|695|694|22295
1599849600000|2020-09-11 18:40:00|695|694|694|693|695|694|693|692|17508
1599849900000|2020-09-11 18:45:00|693|692|695|694|695|694|693|692|10794
1599850200000|2020-09-11 18:50:00|696|695|696|695|697|696|696|695|35266
1599850500000|2020-09-11 18:55:00|695|694|696|695|696|695|695|694|19447
1599850800000|2020-09-11 19:00:00|695|694|695|694|695|694|694|693|22426
1599851100000|2020-09-11 19:05:00|694|693|691|690|694|693|691|690|20490
1599851400000|2020-09-11 19:10:00|692|691|692|691|692|691|691|690|21588
1599851700000|2020-09-11 19:15:00|693|692|696|695|696|695|693|692|21779
1599852000000|2020-09-11 19:20:00|697|696|696|695|697|696|696|695|25345
1599852300000|2020-09-11 19:25:00|695|694|696|695|697|696|694|693|36679
1599852600000|2020-09-11 19:30:00|695|694|695|694|695|694|694|693|20223
1599852900000|2020-09-11 19:35:00|696|695|694|693|696|695|693|692|44999
1599853200000|2020-09-11 19:40:00|695|694|696|695|696|695|694|693|32109
1599853500000|2020-09-11 19:45:00|||||||||19617
1599853800000|2020-09-11 19:50:00|697|696|698|697|698|697|697|696|66274
1599854100000|2020-09-11 19:55:00|699|698|699|698|699|698|697|696|92145
1600090200000|2020-09-14 13:30:00|700|697|700|699|705|704|697|694|107135
1600090500000|2020-09-14 13:35:00|701|700|700|699|701|700|693|692|113062
1600090800000|2020-09-14 13:40:00|701|700|709|708|709|708|700|699|110700
1600091100000|2020-09-14 13:45:00|708|707|717|716|719|718|708|707|101862
1600091400000|2020-09-14 13:50:00|718|717|719|717|722|721|716|715|81949
1600091700000|2020-09-14 13:55:00|718|718|720|719|722|721|717|715|65082
1600092000000|2020-09-14 14:00:00|721|720|729|728|729|728|721|720|138848
1600092300000|2020-09-14 14:05:00|730|729|737|736|739|738|730|729|88436
1600092600000|2020-09-14 14:10:00|738|737|749|748|751|750|738|737|247673
1600092900000|2020-09-14 14:15:00|750|749|748|747|755|754|748|747|216545
1600093200000|2020-09-14 14:20:00|749|748|754|753|754|753|749|748|91530
1600093500000|2020-09-14 14:25:00|753|752|744|743|753|752|744|743|93959
1600093800000|2020-09-14 14:30:00|745|744|740|739|745|744|738|737|38703
1600094100000|2020-09-14 14:35:00|741|740|736|735|741|740|735|734|57319
1600094400000|2020-09-14 14:40:00|737|736|737|736|738|737|734|733|36493
1600094700000|2020-09-14 14:45:00|736|735|742|741|742|741|736|735|66073
1600095000000|2020-09-14 14:50:00|743|742|745|744|747|746|743|742|55664
1600095300000|2020-09-14 14:55:00|746|745|746|745|746|745|742|741|29246
1600095600000|2020-09-14 15:00:00|747|746|750|749|750|749|745|744|40453
1600095900000|2020-09-14 15:05:00|749|748|749|748|750|750|747|746|45098
1600096200000|2020-09-14 15:10:00|748|747|746|745|748|747|741|740|69102
1600096500000|2020-09-14 15:15:00|747|746|748|747|748|747|745|744|23285
1600096800000|2020-09-14 15:20:00|749|748|750|749|750|749|748|747|34023
1600097100000|2020-09-14 15:25:00|749|748|750|749|750|749|749|748|24191
1600097400000|2020-09-14 15:30:00|749|748|745|744|750|749|745|744|44709
1600097700000|2020-09-14 15:35:00|744|743|743|742|745|744|742|741|31898
1600098000000|2020-09-14 15:40:00|744|743|740|739|744|743|739|738|55760
1600098300000|2020-09-14 15:45:00|739|738|738|737|740|738|737|736|47118
1600098600000|2020-09-14 15:50:00|739|738|738|737|739|738|736|735|27874
1600098900000|2020-09-14 15:55:00|737|738|735|734|737|738|734|732|23385
1600099200000|2020-09-14 16:00:00|736|735|737|736|737|736|736|735|13291
1600099500000|2020-09-14 16:05:00|736|735|738|737|738|737|735|734|16716
1600099800000|2020-09-14 16:10:00|737|736|738|737|738|738|737|736|17172
1600100100000|2020-09-14 16:15:00|737|736|737|736|737|736|736|735|9688
1600100400000|2020-09-14 16:20:00|736|735|735|734|736|735|735|734|79593
1600100700000|2020-09-14 16:25:00|734|733|734|733|734|733|732|731|40604
1600101000000|2020-09-14 16:30:00|733|732|732|731|734|732|732|731|44478
1600101300000|2020-09-14 16:35:00|733|732|733|732|734|733|731|730|20435
1600101600000|2020-09-14 16:40:00|734|733|740|739|740|739|733|732|13062
1600101900000|2020-09-14 16:45:00|739|738|737|736|739|738|737|736|36313
1600102200000|2020-09-14 16:50:00|736|735|736|735|737|736|736|735|43444
1600102500000|2020-09-14 16:55:00|735|734|735|734|736|735|733|732|30497
1600102800000|2020-09-14 17:00:00|734|733|738|737|738|738|734|733|53707
1600103100000|2020-09-14 17:05:00|737|736|734|733|737|736|732|731|51468
1600103400000|2020-09-14 17:10:00|733|732|732|731|734|732|731|730|26201
1600103700000|2020-09-14 17:15:00|731|732|730|729|731|732|730|729|32816
1600104000000|2020-09-14 17:20:00|731|728|729|728|731|728|728|727|76097
1600104300000|2020-09-14 17:25:00|728|727|732|731|732|731|728|727|12924
1600104600000|2020-09-14 17:30:00|733|732|727|726|733|732|727|726|30746
1600104900000|2020-09-14 17:35:00|726|725|728|727|728|727|726|725|21190
1600105200000|2020-09-14 17:40:00|729|728|728|727|730|729|728|727|19394
1600105500000|2020-09-14 17:45:00|729|728|730|729|730|729|729|728|31917
1600105800000|2020-09-14 17:50:00||730||729||730||729|16017
1600106100000|2020-09-14 17:55:00|729|728|729|728|730|729|729|728|45644
1600106400000|2020-09-14 18:00:00|728|727|730|729|730|730|727|725|17580
1600106700000|2020-09-14 18:05:00||730||729||730||729|27964
1600107000000|2020-09-14 18:10:00|731|730|730|729|731|730|730|729|9966
1600107300000|2020-09-14 18:15:00|731|730|729|728|731|730|727|726|39893
1600107600000|2020-09-14 18:20:00|728|727|725|724|728|728|724|723|58898
1600107900000|2020-09-14 18:25:00|724|723|725|724|726|725|723|722|10958
1600108200000|2020-09-14 18:30:00|724|723|725|724|725|724|724|723|27019
1600108500000|2020-09-14 18:35:00||725||724||725||724|17763
1600108800000|2020-09-14 18:40:00|||||||||14160
1600109100000|2020-09-14 18:45:00|724|723|725|724|725|724|724|723|21362
1600109400000|2020-09-14 18:50:00|724|725|724|723|724|725|724|723|27481
1600109700000|2020-09-14 18:55:00|723|722|725|724|725|724|722|721|29549
1600110000000|2020-09-14 19:00:00|724|723|724|723|724|723|724|723|13815
1600110300000|2020-09-14 19:05:00|723|722|721|720|723|722|720|719|48856
1600110600000|2020-09-14 19:10:00|720|719|720|719|720|720|720|719|15894
1600110900000|2020-09-14 19:15:00|721|720|720|719|721|720|720|719|28765
1600111200000|2020-09-14 19:20:00|721|720|720|719|721|720|717|716|43824
1600111500000|2020-09-14 19:25:00|719||720||720||719||23738
1600111800000|2020-09-14 19:30:00|719|718|720|719|720|719|719|718|26814
1600112100000|2020-09-14 19:35:00|719|718|719|718|720|719|718|717|57814
1600112400000|2020-09-14 19:40:00|718|717|718|717|718|718|718|717|97469
1600112700000|2020-09-14 19:45:00||718||717||718||717|51882
1600113000000|2020-09-14 19:50:00|719|718|719|718|719|718|719|718|93898
1600113300000|2020-09-14 19:55:00|718|719|718|717|718|719|717|716|191747
1600176600000|2020-09-15 13:30:00|727|726|729|728|730|729|721|720|169759
1600176900000|2020-09-15 13:35:00|730|729|732|731|737|736|729|729|152065
1600177200000|2020-09-15 13:40:00|731|730|730|728|733|733|729|727|98421
1600177500000|2020-09-15 13:45:00|729|729|725|724|730|729|725|724|44400
1600177800000|2020-09-15 13:50:00|726|725|727|726|730|729|725|724|24457
1600178100000|2020-09-15 13:55:00|726|725|717|716|726|725|717|716|77346
1600178400000|2020-09-15 14:00:00|716|715|713|712|719|718|712|711|74978
1600178700000|2020-09-15 14:05:00|712|711|711|710|712|711|705|704|63025
1600179000000|2020-09-15 14:10:00|712|711|711|710|713|712|709|708|34112
1600179300000|2020-09-15 14:15:00|712|711|718|717|720|719|711|710|47454
1600179600000|2020-09-15 14:20:00|719|718|714|713|719|718|713|712|20709
1600179900000|2020-09-15 14:25:00|713|712|715|714|715|715|713|712|13563
1600180200000|2020-09-15 14:30:00|714|715|713|712|715|715|713|712|39331
1600180500000|2020-09-15 14:35:00|714|713|715|714|715|715|714|713|48505
1600180800000|2020-09-15 14:40:00|714|713|711|710|715|714|711|710|28114
1600181100000|2020-09-15 14:45:00|712|711|715|714|715|714|711|711|29305
1600181400000|2020-09-15 14:50:00|716|715|716|715|717|716|716|714|50037
1600181700000|2020-09-15 14:55:00|717|716|717|716|718|717|716|715|29068
1600182000000|2020-09-15 15:00:00|718|717|716|715|718|717|715|714|51928
1600182300000|2020-09-15 15:05:00|717|716|718|717|718|718|717|716|29272
1600182600000|2020-09-15 15:10:00|719|718|720|719|721|720|719|717|111422
1600182900000|2020-09-15 15:15:00|719|718|720|719|720|720|719|718|18948
1600183200000|2020-09-15 15:20:00|721|720|720|719|721|720|720|719|31916
1600183500000|2020-09-15 15:25:00||720||719||720||719|23629
1600183800000|2020-09-15 15:30:00|719|718|720|719|721|720|719|718|19584
1600184100000|2020-09-15 15:35:00|721|720|720|719|721|721|720|719|48945
1600184400000|2020-09-15 15:40:00|721|720|720|719|721|721|720|719|30285
1600184700000|2020-09-15 15:45:00|719|718|719|718|720|719|718|717|19750
1600185000000|2020-09-15 15:50:00|720|719|717|716|720|719|717|716|14205
1600185300000|2020-09-15 15:55:00|716|715|715|714|716|715|715|714|12258
1600185600000|2020-09-15 16:00:00|716|715|719|718|719|718|716|714|28045
1600185900000|2020-09-15 16:05:00|720|719|718|717|720|719|718|717|25588
1600186200000|2020-09-15 16:10:00|717|716|717|716|717|716|716|715|4926
1600186500000|2020-09-15 16:15:00|718|717|719|718|719|719|718|717|37828
1600186800000|2020-09-15 16:20:00|718|717|717|716|718|717|717|716|17418
1600187100000|2020-09-15 16:25:00|716|715|717|716|717|717|716|715|27959
1600187400000|2020-09-15 16:30:00|716|715|717|716|717|716|716|715|10276
1600187700000|2020-09-15 16:35:00|||||||||5246
1600188000000|2020-09-15 16:40:00||717||716||717||716|21110
1600188300000|2020-09-15 16:45:00|716|715|714|713|716|715|714|713|24951
1600188600000|2020-09-15 16:50:00|715|714|716|715|716|715|714|713|29190
1600188900000|2020-09-15 16:55:00|717|716|715|714|717|716|715|714|13604
1600189200000|2020-09-15 17:00:00|716|715|714|713|716|715|714|713|30915
1600189500000|2020-09-15 17:05:00|||||||||16244
1600189800000|2020-09-15 17:10:00|713|712|710|709|713|712|710|709|62752
1600190100000|2020-09-15 17:15:00|709|708|711|710|712|711|706|705|76598
1600190400000|2020-09-15 17:20:00|712|711|709|708|712|711|709|708|23901
1600190700000|2020-09-15 17:25:00|708|707|709|708|709|708|708|707|25143
1600191000000|2020-09-15 17:30:00|708|707|710|709|710|709|708|707|15056
1600191300000|2020-09-15 17:35:00|711|710|711|710|711|710|710|710|13928
1600191600000|2020-09-15 17:40:00|710|709|710|709|711|710|709|708|24968
1600191900000|2020-09-15 17:45:00||710||709||710||709|21276
1600192200000|2020-09-15 17:50:00|709|708|710|709|710|709|709|708|20146
1600192500000|2020-09-15 17:55:00||710||709||710||709|18473
1600192800000|2020-09-15 18:00:00|709|708|709|708|709|708|708|707|24570
1600193100000|2020-09-15 18:05:00|710|709|709|708|710|709|709|708|17878
1600193400000|2020-09-15 18:10:00|708|707|709|708|709|708|707|706|21970
1600193700000|2020-09-15 18:15:00|708|707|707|706|709|708|707|706|29528
1600194000000|2020-09-15 18:20:00|708|707|707|706|708|707|707|706|18171
1600194300000|2020-09-15 18:25:00|708|707|708|707|708|708|707|706|56684
1600194600000|2020-09-15 18:30:00|707|706|706|705|707|706|706|705|20128
1600194900000|2020-09-15 18:35:00|||||||||13980
1600195200000|2020-09-15 18:40:00|705|704|704|703|705|704|704|703|40884
1600195500000|2020-09-15 18:45:00|705|704|708|707|708|707|705|704|15842
1600195800000|2020-09-15 18:50:00|707|706|706|705|707|706|704|703|15189
1600196100000|2020-09-15 18:55:00|705|704|705|704|705|704|705|704|13458
1600196400000|2020-09-15 19:00:00|704|703|704|703|704|703|704|703|14139
1600196700000|2020-09-15 19:05:00|703|702|703|702|703|702|703|702|28336
1600197000000|2020-09-15 19:10:00|||||||||25530
1600197300000|2020-09-15 19:15:00|||||||||19614
1600197600000|2020-09-15 19:20:00|702|701|701|700|702|702|701|700|64696
1600197900000|2020-09-15 19:25:00|702|701|702|701|702|701|702|701|36617
1600198200000|2020-09-15 19:30:00|||||||||17221
1600198500000|2020-09-15 19:35:00|||||||||15824
1600198800000|2020-09-15 19:40:00|||||||||36495
1600199100000|2020-09-15 19:45:00|703|702|704|703|704|703|703|702|36517
1600199400000|2020-09-15 19:50:00|705|704|706|705|707|706|704|703|44971
1600199700000|2020-09-15 19:55:00|707|706|707|706|708|707|705|704|49484
1600263000000|2020-09-16 13:30:00|715|709|701|700|715|709|699|698|93396
1600263300000|2020-09-16 13:35:00|702|701|704|703|707|706|701|700|57796
1600263600000|2020-09-16 13:40:00|703|702|706|705|707|706|702|701|82547
1600263900000|2020-09-16 13:45:00|707|706|704|703|709|709|704|703|54625
1600264200000|2020-09-16 13:50:00|705|704|704|703|705|704|702|700|45367
1600264500000|2020-09-16 13:55:00|705|704|709|708|709|709|705|704|67855
1600264800000|2020-09-16 14:00:00|710|709|710|709|711|710|709|708|44101
1600265100000|2020-09-16 14:05:00|711|710|714|713|717|716|710|709|192846
1600265400000|2020-09-16 14:10:00|713|712|711|710|714|713|711|710|35098
1600265700000|2020-09-16 14:15:00|712|711|712|711|715|714|711|710|38345
1600266000000|2020-09-16 14:20:00|711|710|714|713|714|713|711|710|54055
1600266300000|2020-09-16 14:25:00|715|714|714|713|715|715|713|712|92050
1600266600000|2020-09-16 14:30:00|715|714|715|714|715|714|714|712|26690
1600266900000|2020-09-16 14:35:00|716|715|722|721|722|721|715|714|137878
1600267200000|2020-09-16 14:40:00|721|722|725|724|726|725|721|720|223703
1600267500000|2020-09-16 14:45:00|726|725|724|723|726|725|722|721|84678
1600267800000|2020-09-16 14:50:00|725|724|725|724|726|725|725|724|99012
1600268100000|2020-09-16 14:55:00|726|725|724|723|726|726|723|722|46279
1600268400000|2020-09-16 15:00:00|725|722|724|723|727|726|724|722|154338
1600268700000|2020-09-16 15:05:00|723|722|721|720|723|722|720|719|75615
1600269000000|2020-09-16 15:10:00|720|719|723|722|723|723|720|719|49498
1600269300000|2020-09-16 15:15:00|724|723|725|724|725|725|722|721|95511
1600269600000|2020-09-16 15:20:00|724|723|724|723|725|725|723|722|37079
1600269900000|2020-09-16 15:25:00|723|722|720|719|725|724|720|719|57908
1600270200000|2020-09-16 15:30:00|719|718|718|717|719|719|718|717|53145
1600270500000|2020-09-16 15:35:00|717|716|717|716|718|717|716|715|32976
1600270800000|2020-09-16 15:40:00|718|717|716|715|718|717|716|715|21724
1600271100000|2020-09-16 15:45:00|715|714|715|714|715|714|714|713|39378
1600271400000|2020-09-16 15:50:00|716|715|718|717|719|718|715|714|55711
1600271700000|2020-09-16 15:55:00|719|718|718|717|719|718|717|716|43986
1600272000000|2020-09-16 16:00:00|717|716|718|717|718|717|716|715|25800
1600272300000|2020-09-16 16:05:00|||||||||6189
1600272600000|2020-09-16 16:10:00|717|716|717|716|717|716|717|716|38027
1600272900000|2020-09-16 16:15:00|716|715|718|717|718|717|714|713|93621
1600273200000|2020-09-16 16:20:00|719|718|723|722|723|723|719|717|117260
1600273500000|2020-09-16 16:25:00|722|721|722|720|722|722|720|719|75286
1600273800000|2020-09-16 16:30:00|721|721|724|723|724|723|721|720|67607
1600274100000|2020-09-16 16:35:00|725|724|722|721|725|724|722|721|90710
1600274400000|2020-09-16 16:40:00|723|722|724|723|724|723|722|721|25729
1600274700000|2020-09-16 16:45:00|723|722|722|721|724|723|722|721|37672
1600275000000|2020-09-16 16:50:00|721|720|720|719|721|720|720|719|43756
1600275300000|2020-09-16 16:55:00|721|720|720|719|721|720|719|718|28944
1600275600000|2020-09-16 17:00:00|719|718|721|720|722|721|719|718|29392
1600275900000|2020-09-16 17:05:00|720|719|720|719|721|720|720|719|28033
1600276200000|2020-09-16 17:10:00|719|718|719|718|720|719|719|718|25779
1600276500000|2020-09-16 17:15:00|720|719|720|719|721|720|720|718|58515
1600276800000|2020-09-16 17:20:00|721|720|720|719|721|720|720|719|25719
1600277100000|2020-09-16 17:25:00|719|718|720|719|720|719|719|718|12504
1600277400000|2020-09-16 17:30:00||720||719||720||719|18928
1600277700000|2020-09-16 17:35:00|719|718|719|718|720|719|719|718|18833
1600278000000|2020-09-16 17:40:00|718|717|716|715|718|717|715|714|51432
1600278300000|2020-09-16 17:45:00|717|716|716|715|717|716|716|715|6195
1600278600000|2020-09-16 17:50:00|717|716|717|716|717|716|717|716|16735
1600278900000|2020-09-16 17:55:00||717||716||717||716|32497
1600279200000|2020-09-16 18:00:00|||||||||27406
1600279500000|2020-09-16 18:05:00|716|715|715|714|716|715|715|714|27601
1600279800000|2020-09-16 18:10:00|716|715|716|715|716|716|715|715|34232
1600280100000|2020-09-16 18:15:00|717|716|719|718|719|718|716|715|47215
1600280400000|2020-09-16 18:20:00|718|719|720|719|720|719|718|717|19617
1600280700000|2020-09-16 18:25:00|721|720|719|718|721|720|719|718|40496
1600281000000|2020-09-16 18:30:00|720|719|719|718|720|719|719|718|20975
1600281300000|2020-09-16 18:35:00|720|719|720|719|720|719|720|719|48137
1600281600000|2020-09-16 18:40:00|719|718|719|718|719|718|719|718|40981
1600281900000|2020-09-16 18:45:00|||||||||14065
1600282200000|2020-09-16 18:50:00|718|719|718|717|718|719|718|717|32108
1600282500000|2020-09-16 18:55:00|717|716|714|713|717|716|711|710|53098
1600282800000|2020-09-16 19:00:00|715|714|715|714|715|714|714|713|24687
1600283100000|2020-09-16 19:05:00|714|713|712|711|714|713|711|710|40022
1600283400000|2020-09-16 19:10:00|711|710|709|708|712|711|706|705|61247
1600283700000|2020-09-16 19:15:00|708|707|709|708|709|708|708|707|27429
1600284000000|2020-09-16 19:20:00|708|707|706|705|708|707|706|705|22784
1600284300000|2020-09-16 19:25:00|707|706|706|705|708|707|706|705|23567
1600284600000|2020-09-16 19:30:00|707|706|705|704|707|706|704|703|75916
1600284900000|2020-09-16 19:35:00|706|705|705|704|706|706|705|704|37517
1600285200000|2020-09-16 19:40:00|704|703|705|704|706|705|704|703|54277
1600285500000|2020-09-16 19:45:00|706|705|704|703|706|705|704|703|82391
1600285800000|2020-09-16 19:50:00|705|704|702|701|705|704|702|701|105367
1600286100000|2020-09-16 19:55:00|701|702|702|701|704|703|700|699|210692
1600349400000|2020-09-17 13:30:00|699|698|695|694|701|699|691|690|187307
1600349700000|2020-09-17 13:35:00|696|695|695|694|699|698|694|693|84761
1600350000000|2020-09-17 13:40:00|694|693|684|683|694|693|683|682|183310
1600350300000|2020-09-17 13:45:00|685|684|690|689|690|690|685|684|60229
1600350600000|2020-09-17 13:50:00|689|688|692|691|692|692|689|688|62315
1600350900000|2020-09-17 13:55:00|691|690|693|692|693|693|690|689|37740
1600351200000|2020-09-17 14:00:00|694|693|697|696|698|697|693|692|93657
1600351500000|2020-09-17 14:05:00|696|697|694|693|697|697|694|693|46235
1600351800000|2020-09-17 14:10:00|695|694|693|692|695|694|693|692|34206
1600352100000|2020-09-17 14:15:00|694|693|691|690|694|693|691|690|34079
1600352400000|2020-09-17 14:20:00|692|691|693|692|695|695|692|691|27257
1600352700000|2020-09-17 14:25:00|694|693|693|692|694|693|693|692|20274
1600353000000|2020-09-17 14:30:00|694|693|694|693|694|693|692|691|31798
1600353300000|2020-09-17 14:35:00|695|694|692|691|695|694|692|691|32706
1600353600000|2020-09-17 14:40:00|691|690|689|688|692|691|689|688|35141
1600353900000|2020-09-17 14:45:00|690|689|693|692|693|692|690|689|32364
1600354200000|2020-09-17 14:50:00|692|691|691|690|693|692|691|690|36253
1600354500000|2020-09-17 14:55:00|690|689|689|688|690|689|689|688|18843
1600354800000|2020-09-17 15:00:00|690|689|692|691|693|692|690|689|32511
1600355100000|2020-09-17 15:05:00|693|692|692|691|693|692|692|691|30847
1600355400000|2020-09-17 15:10:00|693|692|691|690|693|692|691|690|32195
1600355700000|2020-09-17 15:15:00|692|691|691|690|692|691|689|688|40922
1600356000000|2020-09-17 15:20:00|692|691|693|692|693|692|692|691|25377
1600356300000|2020-09-17 15:25:00|692|691|690|689|692|691|690|689|40698
1600356600000|2020-09-17 15:30:00|691|690|691|690|691|690|690|689|28724
1600356900000|2020-09-17 15:35:00|690|689|691|690|691|690|690|689|11768
1600357200000|2020-09-17 15:40:00|690|689|687|686|690|689|687|686|54164
1600357500000|2020-09-17 15:45:00|688|687|690|689|690|689|687|686|27616
1600357800000|2020-09-17 15:50:00|689|688|690|689|690|690|689|688|13724
1600358100000|2020-09-17 15:55:00|689|688|688|687|689|688|688|687|27457
1600358400000|2020-09-17 16:00:00|687|686|688|687|688|687|687|686|16179
1600358700000|2020-09-17 16:05:00|687|686|687|686|687|686|687|686|16402
1600359000000|2020-09-17 16:10:00|686|685|684|683|686|685|682|681|78483
1600359300000|2020-09-17 16:15:00|685|684|683|682|685|684|682|681|43341
1600359600000|2020-09-17 16:20:00|684|683|685|684|685|684|684|683|20438
1600359900000|2020-09-17 16:25:00|684|685|687|686|687|686|684|683|22776
1600360200000|2020-09-17 16:30:00|688|687|688|687|688|687|687|686|36733
1600360500000|2020-09-17 16:35:00|687|686|688|687|688|687|687|686|11968
1600360800000|2020-09-17 16:40:00|687|686|687|686|687|686|686|685|15205
1600361100000|2020-09-17 16:45:00|686|685|686|685|687|686|685|684|15535
1600361400000|2020-09-17 16:50:00||686||685||686||685|18060
1600361700000|2020-09-17 16:55:00|||||||||5027
1600362000000|2020-09-17 17:00:00|||||||||15305
1600362300000|2020-09-17 17:05:00|||||||||3953
1600362600000|2020-09-17 17:10:00|||||||||7197
1600362900000|2020-09-17 17:15:00|685|684|683|682|685|684|683|682|43574
1600363200000|2020-09-17 17:20:00|684|683|683|682|686|685|683|682|51023
1600363500000|2020-09-17 17:25:00|684|683|685|684|685|684|683|682|36444
1600363800000|2020-09-17 17:30:00|||||||||29530
1600364100000|2020-09-17 17:35:00|686|685|687|686|687|686|685|684|36118
1600364400000|2020-09-17 17:40:00|686|687|686|685|687|687|686|685|37713
1600364700000|2020-09-17 17:45:00|687|686|687|686|687|686|687|686|8174
1600365000000|2020-09-17 17:50:00|686|685|686|685|687|686|686|685|12733
1600365300000|2020-09-17 17:55:00|687|686|687|686|687|686|686|685|46676
1600365600000|2020-09-17 18:00:00|||||||||5563
1600365900000|2020-09-17 18:05:00|688|687|688|687|689|688|687|686|40819
1600366200000|2020-09-17 18:10:00|||||||||10394
1600366500000|2020-09-17 18:15:00|689|688|689|688|689|688|688|687|15813
1600366800000|2020-09-17 18:20:00|688|687|687|686|688|687|687|686|26708
1600367100000|2020-09-17 18:25:00|686|685|685|684|686|685|685|684|12644
1600367400000|2020-09-17 18:30:00|686|685|687|686|687|686|685|684|20168
1600367700000|2020-09-17 18:35:00|686|687|687|686|687|687|686|685|42075
1600368000000|2020-09-17 18:40:00|686|685|686|685|686|685|686|685|9950
1600368300000|2020-09-17 18:45:00|687|686|687|686|687|687|687|686|13064
1600368600000|2020-09-17 18:50:00|||||||||4538
1600368900000|2020-09-17 18:55:00|686|685|686|685|686|685|686|685|17309
1600369200000|2020-09-17 19:00:00|685|684|684|683|685|684|684|683|16326
1600369500000|2020-09-17 19:05:00|685|684|685|684|685|684|685|684|14513
1600369800000|2020-09-17 19:10:00|684|683|685|684|685|685|684|683|58031
1600370100000|2020-09-17 19:15:00|684|683|684|683|684|683|684|683|20865
1600370400000|2020-09-17 19:20:00|685|684|685|684|685|684|684|683|54089
1600370700000|2020-09-17 19:25:00|686|685|686|685|686|685|686|685|22309
1600371000000|2020-09-17 19:30:00|685|684|686|685|686|685|685|684|32237
1600371300000|2020-09-17 19:35:00|685|684|685|684|685|684|685|684|13775
1600371600000|2020-09-17 19:40:00|686|685|686|685|686|685|686|685|33870
1600371900000|2020-09-17 19:45:00|687|686|685|684|687|686|685|684|43244
1600372200000|2020-09-17 19:50:00|686|685|686|685|686|686|685|684|80806
1600372500000|2020-09-17 19:55:00|687|686|691|689|691|690|687|685|144397
1600435800000|2020-09-18 13:30:00|696|693|691|690|696|693|686|685|116222
1600436100000|2020-09-18 13:35:00|690|689|687|686|691|689|685|684|66673
1600436400000|2020-09-18 13:40:00|686|685|691|690|691|690|686|685|102309
1600436700000|2020-09-18 13:45:00|690|689|685|684|691|690|682|681|65298
1600437000000|2020-09-18 13:50:00|684|685|679|678|687|686|679|678|148119
1600437300000|2020-09-18 13:55:00|678|677|680|679|682|681|678|677|55466
1600437600000|2020-09-18 14:00:00|679|678|677|676|680|679|676|675|72984
1600437900000|2020-09-18 14:05:00|676|675|678|677|679|678|674|673|154759
1600438200000|2020-09-18 14:10:00|677|676|676|674|677|676|674|673|78015
1600438500000|2020-09-18 14:15:00|677|675|675|674|677|676|674|673|46424
1600438800000|2020-09-18 14:20:00|676|675|674|673|676|675|674|673|53387
1600439100000|2020-09-18 14:25:00|673|672|671|670|673|672|671|670|115683
1600439400000|2020-09-18 14:30:00|670|671|671|670|672|671|670|669|112112
1600439700000|2020-09-18 14:35:00|672|671|675|674|678|677|672|671|194774
1600440000000|2020-09-18 14:40:00|676|675|679|678|679|678|675|674|125103
1600440300000|2020-09-18 14:45:00|678|677|679|678|680|679|677|676|53831
1600440600000|2020-09-18 14:50:00|678|677|672|671|678|677|672|671|67259
1600440900000|2020-09-18 14:55:00|671|672|670|669|672|672|670|669|84920
1600441200000|2020-09-18 15:00:00|671|670|668|667|671|670|664|663|172439
1600441500000|2020-09-18 15:05:00|667|666|672|671|673|672|667|666|51202
1600441800000|2020-09-18 15:10:00|673|672|672|671|674|673|672|671|53562
1600442100000|2020-09-18 15:15:00|673|672|667|666|673|672|666|665|77029
1600442400000|2020-09-18 15:20:00|668|667|667|666|668|667|666|665|51200
1600442700000|2020-09-18 15:25:00|668|667|668|667|669|668|667|666|36397
1600443000000|2020-09-18 15:30:00|669|668|667|666|670|669|667|666|28944
1600443300000|2020-09-18 15:35:00|668|667|668|667|669|668|667|666|31227
1600443600000|2020-09-18 15:40:00|667|666|666|665|667|666|666|665|38279
1600443900000|2020-09-18 15:45:00|667|666|670|669|670|669|666|665|64201
1600444200000|2020-09-18 15:50:00|669|668|668|667|669|669|667|666|33889
1600444500000|2020-09-18 15:55:00|667|666|667|666|667|666|667|666|16260
1600444800000|2020-09-18 16:00:00|666|665|666|665|667|666|666|665|45120
1600445100000|2020-09-18 16:05:00|667|666|666|665|667|666|666|665|33058
1600445400000|2020-09-18 16:10:00|667|666|664|663|667|666|664|663|90650
1600445700000|2020-09-18 16:15:00|663|662|664|663|665|664|662|661|76929
1600446000000|2020-09-18 16:20:00|665|664|664|663|667|666|664|663|24513
1600446300000|2020-09-18 16:25:00|663|662|662|661|663|662|662|661|43389
1600446600000|2020-09-18 16:30:00|663|662|662|661|663|662|661|660|67101
1600446900000|2020-09-18 16:35:00|661|660|661|660|662|661|661|660|46662
1600447200000|2020-09-18 16:40:00|662|661|662|661|662|661|661|660|17234
1600447500000|2020-09-18 16:45:00|663|662|662|661|663|662|662|661|29755
1600447800000|2020-09-18 16:50:00|661|660|655|654|661|660|655|654|101820
1600448100000|2020-09-18 16:55:00|654|653|654|653|656|655|653|652|169357
1600448400000|2020-09-18 17:00:00|655|654|652|651|655|654|649|648|297128
1600448700000|2020-09-18 17:05:00|653|652|651|650|654|653|651|650|105536
1600449000000|2020-09-18 17:10:00|652|651|650|649|654|653|650|649|107405
1600449300000|2020-09-18 17:15:00|651|650|650|649|652|651|650|649|56540
1600449600000|2020-09-18 17:20:00|651|650|651|650|652|651|650|649|81851
1600449900000|2020-09-18 17:25:00|650|649|649|648|650|649|649|648|41803
1600450200000|2020-09-18 17:30:00|648|647|643|642|648|647|640|639|312324
1600450500000|2020-09-18 17:35:00|642|641|641|640|644|643|641|640|76425
1600450800000|2020-09-18 17:40:00|642|641|641|640|642|641|641|640|73175
1600451100000|2020-09-18 17:45:00|642|641|641|640|642|641|641|640|82892
1600451400000|2020-09-18 17:50:00|642|641|646|645|648|647|642|641|97100
1600451700000|2020-09-18 17:55:00|645|644|647|646|651|650|644|643|85764
1600452000000|2020-09-18 18:00:00|646|645|645|644|647|646|645|644|159876
1600452300000|2020-09-18 18:05:00|646|645|648|647|648|647|645|644|49495
1600452600000|2020-09-18 18:10:00|649|648|649|648|650|649|648|647|38737
1600452900000|2020-09-18 18:15:00|648|647|645|644|648|648|644|643|74816
1600453200000|2020-09-18 18:20:00|||||||||19901
1600453500000|2020-09-18 18:25:00|644|643|643|642|644|643|643|642|37556
1600453800000|2020-09-18 18:30:00|644|643|645|644|647|646|644|643|57966
1600454100000|2020-09-18 18:35:00|644|643|646|645|646|645|640|639|145573
1600454400000|2020-09-18 18:40:00|647|646|646|645|649|648|646|645|35081
1600454700000|2020-09-18 18:45:00|||||||||37958
1600455000000|2020-09-18 18:50:00|645|644|645|644|646|645|645|644|43502
1600455300000|2020-09-18 18:55:00|644|643|644|643|644|644|644|643|63691
1600455600000|2020-09-18 19:00:00||644||643||644||643|59269
1600455900000|2020-09-18 19:05:00|||||||||22066
1600456200000|2020-09-18 19:10:00||644||643||644||643|56195
1600456500000|2020-09-18 19:15:00|||||||||35797
1600456800000|2020-09-18 19:20:00|643|642|643|642|643|642|643|642|84837
1600457100000|2020-09-18 19:25:00|642|641|642|641|642|641|642|641|40039
1600457400000|2020-09-18 19:30:00|641|640|642|641|642|641|641|640|163611
1600457700000|2020-09-18 19:35:00|641|640|646|645|646|645|640|639|245237
1600458000000|2020-09-18 19:40:00|647|646|650|649|650|649|646|645|82734
1600458300000|2020-09-18 19:45:00|649|648|650|649|650|649|648|647|60202
1600458600000|2020-09-18 19:50:00|651|650|653|652|655|654|650|650|121878
1600458900000|2020-09-18 19:55:00|652|651|654|653|654|653|651|650|160126
1600695000000|2020-09-21 13:30:00|643|638|629|628|643|639|628|627|257699
1600695300000|2020-09-21 13:35:00|628|627|632|631|634|633|625|624|224960
1600695600000|2020-09-21 13:40:00|633|632|631|630|634|633|628|627|92523
1600695900000|2020-09-21 13:45:00|630|629|634|633|634|633|630|629|97661
1600696200000|2020-09-21 13:50:00|635|634|634|633|635|634|631|630|88201
1600696500000|2020-09-21 13:55:00|633|632|637|636|637|636|632|631|105830
1600696800000|2020-09-21 14:00:00|636|635|630|629|638|637|629|628|56827
1600697100000|2020-09-21 14:05:00|631|630|630|629|633|632|629|628|47382
1600697400000|2020-09-21 14:10:00|631|630|627|626|632|631|626|625|96324
1600697700000|2020-09-21 14:15:00|626|625|624|623|631|630|624|623|94868
1600698000000|2020-09-21 14:20:00|623|622|621|620|624|623|620|619|122203
1600698300000|2020-09-21 14:25:00|622|621|618|617|624|623|618|617|81918
1600698600000|2020-09-21 14:30:00|617|616|619|618|621|620|617|616|74848
1600698900000|2020-09-21 14:35:00|620|619|618|617|620|619|616|615|88143
1600699200000|2020-09-21 14:40:00|617|616|623|622|624|624|616|615|118150
1600699500000|2020-09-21 14:45:00|624|623|624|623|626|625|623|622|61245
1600699800000|2020-09-21 14:50:00|623|622|625|624|626|626|623|622|84644
1600700100000|2020-09-21 14:55:00|||||||||14016
1600700400000|2020-09-21 15:00:00|626|625|629|628|629|628|626|625|60803
1600700700000|2020-09-21 15:05:00|630|629|628|627|631|630|628|627|84734
1600701000000|2020-09-21 15:10:00|627|626|623|622|627|626|623|622|18736
1600701300000|2020-09-21 15:15:00|622|621|625|624|625|624|622|621|38527
1600701600000|2020-09-21 15:20:00|626|625|627|626|627|626|625|624|25237
1600701900000|2020-09-21 15:25:00|628|627|629|628|630|629|627|626|32000
1600702200000|2020-09-21 15:30:00|630|629|626|625|630|629|626|625|23489
1600702500000|2020-09-21 15:35:00|625|624|628|627|629|628|624|623|37893
1600702800000|2020-09-21 15:40:00|627|626|628|627|629|628|626|625|25731
1600703100000|2020-09-21 15:45:00|629|628|630|629|630|630|629|628|34632
1600703400000|2020-09-21 15:50:00|631|630|634|633|635|634|630|629|177798
1600703700000|2020-09-21 15:55:00|633|632|632|631|634|633|631|630|71526
1600704000000|2020-09-21 16:00:00|633|632|635|634|636|635|633|632|56127
1600704300000|2020-09-21 16:05:00|636|635|635|634|636|636|635|634|81804
1600704600000|2020-09-21 16:10:00|634|633|631|630|634|633|631|630|39411
1600704900000|2020-09-21 16:15:00|632|631|633|632|635|634|631|630|75384
1600705200000|2020-09-21 16:20:00|634|633|633|632|634|633|632|631|34281
1600705500000|2020-09-21 16:25:00|632|631|633|632|633|632|632|631|27683
1600705800000|2020-09-21 16:30:00|632|631|632|631|632|631|632|631|26216
1600706100000|2020-09-21 16:35:00|633|632|637|636|637|637|633|632|154253
1600706400000|2020-09-21 16:40:00|638|637|639|638|640|639|638|636|130750
1600706700000|2020-09-21 16:45:00|640|639|636|635|640|639|636|635|48645
1600707000000|2020-09-21 16:50:00|637|636|637|636|637|637|634|633|110343
1600707300000|2020-09-21 16:55:00|636|635|635|634|636|635|633|632|42036
1600707600000|2020-09-21 17:00:00|636|635|635|634|637|636|634|633|18233
1600707900000|2020-09-21 17:05:00|634|633|635|634|635|635|634|633|48145
1600708200000|2020-09-21 17:10:00|634|633|633|632|634|633|633|632|24747
1600708500000|2020-09-21 17:15:00|634|633|633|632|634|633|633|632|33963
1600708800000|2020-09-21 17:20:00|632|631|633|632|633|632|632|631|42390
1600709100000|2020-09-21 17:25:00|634|633|634|633|634|633|634|632|27954
1600709400000|2020-09-21 17:30:00|635|634|634|633|635|634|633|632|46464
1600709700000|2020-09-21 17:35:00|633|632|634|633|634|633|632|631|48099
1600710000000|2020-09-21 17:40:00|633|632|633|632|633|633|632|631|31267
1600710300000|2020-09-21 17:45:00|634|633|634|633|634|633|632|631|34008
1600710600000|2020-09-21 17:50:00|635|634|634|633|635|634|634|633|45560
1600710900000|2020-09-21 17:55:00|633|632|635|634|635|634|633|632|32763
1600711200000|2020-09-21 18:00:00|636|635|635|634|636|635|634|633|46355
1600711500000|2020-09-21 18:05:00|634|633|634|633|634|633|634|633|8883
1600711800000|2020-09-21 18:10:00|635|634|635|634|635|635|635|634|36738
1600712100000|2020-09-21 18:15:00|636|635|634|633|636|636|634|633|46579
1600712400000|2020-09-21 18:20:00|||||||||16509
1600712700000|2020-09-21 18:25:00|633|632|631|630|633|632|631|630|20328
1600713000000|2020-09-21 18:30:00|632|631|632|631|632|632|632|631|32070
1600713300000|2020-09-21 18:35:00|633|632|631|630|633|632|631|630|55229
1600713600000|2020-09-21 18:40:00|632|631|631|630|633|632|631|630|62121
1600713900000|2020-09-21 18:45:00|632|631|632|631|632|632|631|630|46481
1600714200000|2020-09-21 18:50:00|633|632|635|634|635|634|632|631|107357
1600714500000|2020-09-21 18:55:00|636|635|635|634|636|635|635|634|38776
1600714800000|2020-09-21 19:00:00|634|633|633|632|634|634|632|631|108057
1600715100000|2020-09-21 19:05:00|632|631|632|631|633|632|632|631|67575
1600715400000|2020-09-21 19:10:00|633|632|634|633|634|633|633|632|88373
1600715700000|2020-09-21 19:15:00|633|632|634|633|635|634|633|632|72125
1600716000000|2020-09-21 19:20:00|635|634|635|634|636|635|634|633|50736
1600716300000|2020-09-21 19:25:00|636|635|636|635|637|636|636|634|75737
1600716600000|2020-09-21 19:30:00|635|634|634|633|635|635|634|633|66805
1600716900000|2020-09-21 19:35:00|635|634|635|634|636|635|634|633|81148
1600717200000|2020-09-21 19:40:00|||||||||57802
1600717500000|2020-09-21 19:45:00|636|635|635|634|637|636|635|634|114221
1600717800000|2020-09-21 19:50:00|636|635|635|634|636|635|633|632|96827
1600718100000|2020-09-21 19:55:00|634|633|634|632|635|634|633|632|120019
1600781400000|2020-09-22 13:30:00|647|641|635|634|647|645|631|630|212774
1600781700000|2020-09-22 13:35:00|634|633|640|639|642|641|633|632|108272
1600782000000|2020-09-22 13:40:00|641|640|648|647|650|649|640|639|165701
1600782300000|2020-09-22 13:45:00|647|646|634|633|649|648|634|633|74127
1600782600000|2020-09-22 13:50:00|633|632|633|632|635|634|628|627|155163
1600782900000|2020-09-22 13:55:00|632|631|635|634|637|636|630|629|115093
1600783200000|2020-09-22 14:00:00|634|633|635|634|637|636|631|631|80650
1600783500000|2020-09-22 14:05:00|634|633|638|637|638|637|634|633|39287
1600783800000|2020-09-22 14:10:00|637|636|641|640|644|643|637|636|139463
1600784100000|2020-09-22 14:15:00|640|639|643|642|643|642|639|638|57909
1600784400000|2020-09-22 14:20:00|642|641|639|638|642|641|637|636|44789
1600784700000|2020-09-22 14:25:00|638|637|642|641|643|642|637|636|49253
1600785000000|2020-09-22 14:30:00|643|642|643|642|645|644|642|641|63111
1600785300000|2020-09-22 14:35:00|644|643|644|643|647|646|643|642|76175
1600785600000|2020-09-22 14:40:00|645|644|646|645|648|647|645|644|86054
1600785900000|2020-09-22 14:45:00|645|644|645|644|647|646|645|644|59121
1600786200000|2020-09-22 14:50:00|646|645|648|647|649|648|646|645|58453
1600786500000|2020-09-22 14:55:00|649|648|644|643|649|648|644|643|98933
1600786800000|2020-09-22 15:00:00|645|644|645|644|647|646|644|643|82594
1600787100000|2020-09-22 15:05:00|646|645|650|649|651|650|645|644|67533
1600787400000|2020-09-22 15:10:00|651|650|649|648|651|650|647|646|35779
1600787700000|2020-09-22 15:15:00|650|649|656|655|656|655|650|649|140471
1600788000000|2020-09-22 15:20:00|657|656|677|676|677|676|657|655|429742
1600788300000|2020-09-22 15:25:00|678|677|693|692|693|692|678|677|1010597
1600788600000|2020-09-22 15:30:00|694|693|682|681|695|694|676|675|579024
1600788900000|2020-09-22 15:35:00|681|682|687|686|695|694|680|679|391573
1600789200000|2020-09-22 15:40:00|686|685|679|678|687|686|678|677|288305
1600789500000|2020-09-22 15:45:00|680|679|684|683|686|685|679|678|111048
1600789800000|2020-09-22 15:50:00|683|682|689|688|690|689|682|681|86292
1600790100000|2020-09-22 15:55:00|690|689|695|694|700|699|690|689|398717
1600790400000|2020-09-22 16:00:00|694|693|695|694|698|697|691|690|196667
1600790700000|2020-09-22 16:05:00|694|693|689|688|695|694|688|687|186557
1600791000000|2020-09-22 16:10:00|688|687|691|690|693|692|688|687|156700
1600791300000|2020-09-22 16:15:00|692|691|700|699|703|702|690|689|647145
1600791600000|2020-09-22 16:20:00|701|700|715|714|715|714|700|699|719330
1600791900000|2020-09-22 16:25:00|714|713|714|713|714|713|705|704|361129
1600792200000|2020-09-22 16:30:00|715|714|724|723|726|725|713|712|782837
1600792500000|2020-09-22 16:35:00|725|724|717|716|727|726|706|705|738803
1600792800000|2020-09-22 16:40:00|718|717|715|714|719|718|707|706|363229
1600793100000|2020-09-22 16:45:00|716|715|712|711|716|715|710|709|221844
1600793400000|2020-09-22 16:50:00|713|712|739|738|740|739|713|712|911158
1600793700000|2020-09-22 16:55:00|738|737|745|744|747|746|733|732|1109966
1600794000000|2020-09-22 17:00:00|746|745|735|734|748|747|730|729|736824
1600794300000|2020-09-22 17:05:00|736|735|739|738|743|742|730|729|754633
1600794600000|2020-09-22 17:10:00|738|737|730|729|740|739|725|724|503072
1600794900000|2020-09-22 17:15:00|731|730|737|736|740|739|729|728|381455
1600795200000|2020-09-22 17:20:00|736|735|752|751|754|753|736|735|1295879
1600795500000|2020-09-22 17:25:00|751|750|746|745|755|754|744|743|730693
1600795800000|2020-09-22 17:30:00|745|744|746|745|756|755|743|742|831351
1600796100000|2020-09-22 17:35:00|747|746|750|749|753|752|743|742|392585
1600796400000|2020-09-22 17:40:00|751|750|747|746|751|750|746|745|292086
1600796700000|2020-09-22 17:45:00|748|747|741|740|748|747|738|737|287167
1600797000000|2020-09-22 17:50:00|740|739|741|740|743|742|736|735|231084
1600797300000|2020-09-22 17:55:00|740|739|741|740|742|741|733|732|225903
1600797600000|2020-09-22 18:00:00|742|741|735|734|742|741|733|732|206530
1600797900000|2020-09-22 18:05:00|734|733|733|732|737|736|726|725|399273
1600798200000|2020-09-22 18:10:00|734|733|735|734|735|734|728|727|176373
1600798500000|2020-09-22 18:15:00|736|735|732|731|736|735|728|727|167924
1600798800000|2020-09-22 18:20:00|733|732|731|730|736|735|729|728|187177
1600799100000|2020-09-22 18:25:00|732|731|722|721|732|731|719|718|342985
1600799400000|2020-09-22 18:30:00|721|720|722|721|722|721|714|713|282442
1600799700000|2020-09-22 18:35:00|723|722|723|722|727|726|722|721|155389
1600800000000|2020-09-22 18:40:00|722|721|723|722|727|726|719|718|179190
1600800300000|2020-09-22 18:45:00|722|721|719|718|722|721|716|715|212495
1600800600000|2020-09-22 18:50:00|718|717|728|727|730|729|718|717|205736
1600800900000|2020-09-22 18:55:00|729|728|731|730|732|731|728|727|259272
1600801200000|2020-09-22 19:00:00|732|731|737|736|738|737|727|726|393808
1600801500000|2020-09-22 19:05:00|736|735|737|736|743|742|735|734|434889
1600801800000|2020-09-22 19:10:00|738|737|740|739|743|742|735|734|229710
1600802100000|2020-09-22 19:15:00|739|738|739|738|742|741|738|737|234386
1600802400000|2020-09-22 19:20:00|740|739|739|738|740|739|733|732|210579
1600802700000|2020-09-22 19:25:00|740|739|745|744|745|744|740|739|329097
1600803000000|2020-09-22 19:30:00|746|745|742|741|750|749|740|739|531629
1600803300000|2020-09-22 19:35:00|741|740|740|739|741|740|735|734|286458
1600803600000|2020-09-22 19:40:00|741|740|744|743|744|743|739|738|190759
1600803900000|2020-09-22 19:45:00|743|742|729|728|743|742|729|728|374149
1600804200000|2020-09-22 19:50:00|730|729|739|738|739|738|729|728|346125
1600804500000|2020-09-22 19:55:00|740|739|732|731|740|739|730|729|520926
1600867800000|2020-09-23 13:30:00|608|607|592|591|620|619|589|588|1743509
1600868100000|2020-09-23 13:35:00|593|592|591|590|600|599|589|588|890344
1600868400000|2020-09-23 13:40:00|592|591|580|579|592|591|579|578|811098
1600868700000|2020-09-23 13:45:00|579|578|573|572|580|579|566|565|1136609
1600869000000|2020-09-23 13:50:00|572|571|564|563|572|571|561|560|962778
1600869300000|2020-09-23 13:55:00|565|564|567|566|567|566|560|559|1002832
1600869600000|2020-09-23 14:00:00|568|567|574|573|574|574|567|566|848487
1600869900000|2020-09-23 14:05:00|575|574|569|568|575|574|566|565|722591
1600870200000|2020-09-23 14:10:00|570|569|562|561|572|571|561|560|757557
1600870500000|2020-09-23 14:15:00|561|560|557|556|561|560|555|554|810614
1600870800000|2020-09-23 14:20:00|558|557|558|557|558|557|554|553|609806
1600871100000|2020-09-23 14:25:00|557|556|555|554|564|563|553|552|582058
1600871400000|2020-09-23 14:30:00|556|555|559|558|560|559|555|555|415673
1600871700000|2020-09-23 14:35:00|558|557|555|554|558|557|554|553|445249
1600872000000|2020-09-23 14:40:00|556|555|560|559|560|559|555|554|369834
1600872300000|2020-09-23 14:45:00|559|558|562|561|563|562|559|558|347303
1600872600000|2020-09-23 14:50:00|563|562|560|559|564|563|560|559|259752
1600872900000|2020-09-23 14:55:00|561|560|557|556|562|561|557|556|274787
1600873200000|2020-09-23 15:00:00|558|557|559|558|561|560|557|556|214138
1600873500000|2020-09-23 15:05:00|560|559|557|556|560|559|557|556|212804
1600873800000|2020-09-23 15:10:00|556|555|558|557|558|557|555|554|243578
1600874100000|2020-09-23 15:15:00|559|558|555|554|559|558|554|553|228368
1600874400000|2020-09-23 15:20:00|554|553|552|551|554|553|552|551|353817
1600874700000|2020-09-23 15:25:00|553|552|552|551|554|553|552|551|173736
1600875000000|2020-09-23 15:30:00|551|550|552|551|553|552|551|550|365807
1600875300000|2020-09-23 15:35:00|551|550|552|551|552|551|551|550|304538
1600875600000|2020-09-23 15:40:00|553|552|559|558|559|558|552|551|400829
1600875900000|2020-09-23 15:45:00|558|557|555|554|558|557|554|553|222887
1600876200000|2020-09-23 15:50:00|554|553|554|553|555|554|552|551|192484
1600876500000|2020-09-23 15:55:00|553|552|553|552|553|552|553|552|95605
1600876800000|2020-09-23 16:00:00|554|553|554|553|555|554|553|552|139536
1600877100000|2020-09-23 16:05:00|553|552|553|552|554|553|553|552|126572
1600877400000|2020-09-23 16:10:00|552|551|552|551|552|551|552|551|160123
1600877700000|2020-09-23 16:15:00|551|550|545|544|551|550|543|542|884319
1600878000000|2020-09-23 16:20:00|546|545|545|544|546|545|543|542|253176
1600878300000|2020-09-23 16:25:00|544|543|542|541|544|544|542|541|187384
1600878600000|2020-09-23 16:30:00|543|542|546|545|548|547|543|542|257936
1600878900000|2020-09-23 16:35:00|545|544|546|545|546|545|543|542|164890
1600879200000|2020-09-23 16:40:00|545|544|549|548|550|549|544|543|191300
1600879500000|2020-09-23 16:45:00|548|547|545|544|548|547|545|544|243552
1600879800000|2020-09-23 16:50:00|544|543|544|543|545|544|544|543|139455
1600880100000|2020-09-23 16:55:00|545|544|547|546|547|546|545|544|132817
1600880400000|2020-09-23 17:00:00|546|545|546|545|548|547|545|544|131192
1600880700000|2020-09-23 17:05:00|545|544|543|542|545|544|543|542|98578
1600881000000|2020-09-23 17:10:00|544|543|543|542|544|543|543|542|105693
1600881300000|2020-09-23 17:15:00|||||||||95903
1600881600000|2020-09-23 17:20:00|542|541|542|541|542|541|542|541|92085
1600881900000|2020-09-23 17:25:00|543|542|541|540|543|542|541|540|200337
1600882200000|2020-09-23 17:30:00|542|541|542|541|542|541|542|541|154930
1600882500000|2020-09-23 17:35:00|543|542|543|542|543|542|542|541|137323
1600882800000|2020-09-23 17:40:00|||||||||64036
1600883100000|2020-09-23 17:45:00|542|541|541|540|542|541|541|540|168533
1600883400000|2020-09-23 17:50:00|540|539|534|533|540|539|534|533|386085
1600883700000|2020-09-23 17:55:00|533|532|534|533|536|535|533|532|331026
1600884000000|2020-09-23 18:00:00|535|534|534|533|537|536|534|533|117174
1600884300000|2020-09-23 18:05:00|535|534|533|532|535|534|533|532|140603
1600884600000|2020-09-23 18:10:00|532|531|531|530|532|531|531|530|217291
1600884900000|2020-09-23 18:15:00|||||||||194702
1600885200000|2020-09-23 18:20:00|532|531|525|524|532|531|525|524|413234
1600885500000|2020-09-23 18:25:00|524|523|527|526|528|527|524|523|404797
1600885800000|2020-09-23 18:30:00|526|525|521|520|527|526|521|520|311211
1600886100000|2020-09-23 18:35:00|520|519|520|519|521|520|516|515|359623
1600886400000|2020-09-23 18:40:00|519|518|521|520|521|520|515|514|251749
1600886700000|2020-09-23 18:45:00|522|521|524|523|526|525|522|521|441223
1600887000000|2020-09-23 18:50:00|525|524|524|523|526|525|523|522|259978
1600887300000|2020-09-23 18:55:00|525|524|521|520|525|524|521|520|197635
1600887600000|2020-09-23 19:00:00|522|521|521|520|523|522|521|520|174868
1600887900000|2020-09-23 19:05:00|520|519|519|518|521|520|519|518|175679
1600888200000|2020-09-23 19:10:00|518|517|522|521|523|522|517|516|312545
1600888500000|2020-09-23 19:15:00|523|522|520|519|524|523|519|518|158428
1600888800000|2020-09-23 19:20:00|519|518|521|520|523|522|518|517|225226
1600889100000|2020-09-23 19:25:00|520|519|522|521|522|521|520|519|151433
1600889400000|2020-09-23 19:30:00|523|522|522|521|523|522|522|521|191550
1600889700000|2020-09-23 19:35:00|521|520|519|518|521|520|519|518|182958
1600890000000|2020-09-23 19:40:00|518|517|518|517|518|518|518|517|197720
1600890300000|2020-09-23 19:45:00|517|516|516|515|518|517|515|514|516718
1600890600000|2020-09-23 19:50:00|517|516|517|516|517|516|516|515|316700
1600890900000|2020-09-23 19:55:00|518|517|517|516|519|518|517|516|537070
1600954200000|2020-09-24 13:30:00|509|507|488|487|510|509|486|485|742606
1600954500000|2020-09-24 13:35:00|489|488|490|489|496|495|486|485|646776
1600954800000|2020-09-24 13:40:00|489|488|482|481|490|489|481|480|409763
1600955100000|2020-09-24 13:45:00|481|480|498|497|498|497|480|480|729640
1600955400000|2020-09-24 13:50:00|499|498|506|505|507|507|496|495|504107
1600955700000|2020-09-24 13:55:00|507|506|510|509|510|510|502|501|366662
1600956000000|2020-09-24 14:00:00|511|510|516|515|524|523|511|509|549970
1600956300000|2020-09-24 14:05:00|515|514|529|528|529|528|515|514|457665
1600956600000|2020-09-24 14:10:00|528|527|522|521|530|530|520|519|315588
1600956900000|2020-09-24 14:15:00|523|522|524|523|530|529|522|521|238391
1600957200000|2020-09-24 14:20:00|525|524|527|526|530|530|525|524|169804
1600957500000|2020-09-24 14:25:00|526|525|520|518|526|525|517|516|179886
1600957800000|2020-09-24 14:30:00|519|519|513|512|520|519|510|509|132154
1600958100000|2020-09-24 14:35:00|512|511|506|505|513|512|506|505|144219
1600958400000|2020-09-24 14:40:00|507|506|510|509|511|510|505|504|94571
1600958700000|2020-09-24 14:45:00|511|510|514|513|515|515|510|509|151451
1600959000000|2020-09-24 14:50:00|513|512|520|519|520|520|513|512|100248
1600959300000|2020-09-24 14:55:00|519|518|516|515|520|519|514|513|92627
1600959600000|2020-09-24 15:00:00|515|514|513|512|517|516|513|512|40764
1600959900000|2020-09-24 15:05:00|512|511|511|510|513|512|511|510|58772
1600960200000|2020-09-24 15:10:00|510|509|517|516|517|516|510|509|59528
1600960500000|2020-09-24 15:15:00|518|517|515|514|518|517|514|513|76484
1600960800000|2020-09-24 15:20:00|516|515|518|517|519|518|515|515|92507
1600961100000|2020-09-24 15:25:00|519|518|520|519|520|520|518|518|97657
1600961400000|2020-09-24 15:30:00|521|520|524|523|528|527|521|519|284222
1600961700000|2020-09-24 15:35:00|525|524|524|523|525|524|524|523|78765
1600962000000|2020-09-24 15:40:00|523|522|522|521|523|522|522|521|109158
1600962300000|2020-09-24 15:45:00|521|520|520|519|521|520|518|517|211734
1600962600000|2020-09-24 15:50:00|521|520|525|524|525|524|521|520|65818
1600962900000|2020-09-24 15:55:00|524|525|536|535|536|535|524|523|648781
1600963200000|2020-09-24 16:00:00|537|536|534|533|537|536|533|532|191076
1600963500000|2020-09-24 16:05:00|||||||||131317
1600963800000|2020-09-24 16:10:00|533|532|527|526|533|532|527|526|172303
1600964100000|2020-09-24 16:15:00|528|527|532|531|535|534|528|527|137423
1600964400000|2020-09-24 16:20:00|531|530|531|530|531|530|531|530|39024
1600964700000|2020-09-24 16:25:00|||||||||64967
1600965000000|2020-09-24 16:30:00|530|529|527|526|530|529|527|526|90729
1600965300000|2020-09-24 16:35:00|526|525|522|521|526|525|522|521|59432
1600965600000|2020-09-24 16:40:00|||||||||68645
1600965900000|2020-09-24 16:45:00|523|522|522|521|525|524|522|521|116529
1600966200000|2020-09-24 16:50:00|521|520|518|517|521|520|518|517|68220
1600966500000|2020-09-24 16:55:00|519|518|520|519|520|520|519|518|146585
1600966800000|2020-09-24 17:00:00|||||||||67574
1600967100000|2020-09-24 17:05:00|||||||||50897
1600967400000|2020-09-24 17:10:00|519|518|519|518|519|518|519|518|97070
1600967700000|2020-09-24 17:15:00|520|519|526|525|528|527|519|518|334403
1600968000000|2020-09-24 17:20:00|527|526|527|526|528|528|527|525|164691
1600968300000|2020-09-24 17:25:00|526|525|524|523|526|526|523|522|60963
1600968600000|2020-09-24 17:30:00|525|524|533|532|533|532|525|523|356442
1600968900000|2020-09-24 17:35:00|532|531|531|530|532|532|531|530|80828
1600969200000|2020-09-24 17:40:00|||||||||117273
1600969500000|2020-09-24 17:45:00|530|529|527|526|530|529|527|526|154987
1600969800000|2020-09-24 17:50:00|526|525|524|523|526|525|524|523|99080
1600970100000|2020-09-24 17:55:00|523|522|523|522|523|522|523|522|48246
1600970400000|2020-09-24 18:00:00|||||||||43530
1600970700000|2020-09-24 18:05:00|524|523|524|523|525|524|524|523|65721
1600971000000|2020-09-24 18:10:00|||||||||18457
1600971300000|2020-09-24 18:15:00|523|522|521|520|523|522|520|519|49635
1600971600000|2020-09-24 18:20:00|520|519|520|519|520|519|519|518|33295
1600971900000|2020-09-24 18:25:00|521|520|516|515|521|520|516|515|63129
1600972200000|2020-09-24 18:30:00|515|514|514|513|515|514|514|513|44877
1600972500000|2020-09-24 18:35:00|513|512|513|512|514|513|512|511|72446
1600972800000|2020-09-24 18:40:00|514|513|516|515|516|516|514|513|140288
1600973100000|2020-09-24 18:45:00||516||515||516||515|77611
1600973400000|2020-09-24 18:50:00|515|514|514|513|515|514|513|512|48328
1600973700000|2020-09-24 18:55:00|515|514|513|512|515|514|513|512|30375
1600974000000|2020-09-24 19:00:00|512|511|512|511|513|512|511|510|65539
1600974300000|2020-09-24 19:05:00|513|512|510|509|513|512|510|509|43705
1600974600000|2020-09-24 19:10:00|509|508|508|507|509|508|508|507|70414
1600974900000|2020-09-24 19:15:00|507|506|503|502|507|506|503|502|135915
1600975200000|2020-09-24 19:20:00|504|503|505|504|505|505|504|503|107217
1600975500000|2020-09-24 19:25:00|506|505|508|507|509|508|506|505|74968
1600975800000|2020-09-24 19:30:00|509|508|513|512|514|513|509|507|121706
1600976100000|2020-09-24 19:35:00|514|513|513|512|514|513|513|512|68834
1600976400000|2020-09-24 19:40:00|514|513|517|516|517|516|514|513|265628
1600976700000|2020-09-24 19:45:00|518|517|518|517|519|518|516|515|308822
1600977000000|2020-09-24 19:50:00|519|518|519|518|519|518|517|516|493540
1600977300000|2020-09-24 19:55:00|520|519|520|519|525|524|520|519|278935
1601040600000|2020-09-25 13:30:00|527|523|521|520|527|525|515|514|208336
1601040900000|2020-09-25 13:35:00|520|519|525|524|525|525|515|514|153924
1601041200000|2020-09-25 13:40:00|526|525|521|520|529|528|520|519|209600
1601041500000|2020-09-25 13:45:00|520|519|515|514|523|522|512|511|178205
1601041800000|2020-09-25 13:50:00|514|513|516|515|518|517|512|511|134160
1601042100000|2020-09-25 13:55:00|515|516|514|513|517|516|510|509|171927
1601042400000|2020-09-25 14:00:00|515|514|512|511|516|515|512|511|77724
1601042700000|2020-09-25 14:05:00|513|512|504|503|513|512|503|502|245536
1601043000000|2020-09-25 14:10:00|503|502|499|498|503|503|496|495|326137
1601043300000|2020-09-25 14:15:00|498|497|502|501|503|502|498|497|232257
1601043600000|2020-09-25 14:20:00|503|502|503|502|506|505|501|500|145603
1601043900000|2020-09-25 14:25:00|502|501|504|503|505|504|502|501|117241
1601044200000|2020-09-25 14:30:00|503|502|501|500|503|502|501|500|99408
1601044500000|2020-09-25 14:35:00|502|501|500|499|502|501|499|498|228875
1601044800000|2020-09-25 14:40:00|501|500|500|499|501|500|499|498|109361
1601045100000|2020-09-25 14:45:00|499|498|497|496|501|500|497|496|146962
1601045400000|2020-09-25 14:50:00|496|495|500|499|500|499|496|495|150239
1601045700000|2020-09-25 14:55:00|499|498|500|499|501|500|499|498|160191
1601046000000|2020-09-25 15:00:00|499|498|496|495|500|499|496|495|196960
1601046300000|2020-09-25 15:05:00|495|494|496|495|497|496|493|492|281760
1601046600000|2020-09-25 15:10:00|497|496|500|499|501|500|496|495|366122
1601046900000|2020-09-25 15:15:00|499|498|498|497|499|498|498|497|137344
1601047200000|2020-09-25 15:20:00|497|496|499|498|499|498|496|495|100193
1601047500000|2020-09-25 15:25:00|500|499|500|499|501|500|499|499|160366
1601047800000|2020-09-25 15:30:00|501|500|503|502|503|502|500|499|142037
1601048100000|2020-09-25 15:35:00|502|501|501|500|502|501|501|500|78413
1601048400000|2020-09-25 15:40:00|502|501|500|499|502|501|500|499|92100
1601048700000|2020-09-25 15:45:00|499|498|499|498|499|498|499|498|34061
1601049000000|2020-09-25 15:50:00|500|499|499|498|501|500|499|498|100907
1601049300000|2020-09-25 15:55:00|498|499|498|497|498|499|498|497|48075
1601049600000|2020-09-25 16:00:00|499|498|501|500|501|500|498|497|87337
1601049900000|2020-09-25 16:05:00|502|501|502|501|502|501|502|501|59025
1601050200000|2020-09-25 16:10:00|503|502|501|500|503|502|501|500|62576
1601050500000|2020-09-25 16:15:00|500|499|498|497|500|499|498|497|147980
1601050800000|2020-09-25 16:20:00|499|498|500|499|500|499|498|498|67387
1601051100000|2020-09-25 16:25:00|499|498|499|498|499|498|499|498|54331
1601051400000|2020-09-25 16:30:00|498|497|500|499|500|500|498|497|100271
1601051700000|2020-09-25 16:35:00|499|498|500|499|500|499|499|498|36919
1601052000000|2020-09-25 16:40:00|501|500|500|499|502|502|500|499|107390
1601052300000|2020-09-25 16:45:00|501|500|501|500|501|500|500|500|40351
1601052600000|2020-09-25 16:50:00|502|501|504|503|505|504|501|500|200041
1601052900000|2020-09-25 16:55:00|503|502|503|502|504|503|502|501|112496
1601053200000|2020-09-25 17:00:00|504|503|504|503|505|504|503|502|84804
1601053500000|2020-09-25 17:05:00|503|502|502|501|503|502|502|501|51824
1601053800000|2020-09-25 17:10:00|||||||||7940
1601054100000|2020-09-25 17:15:00|501|500|501|500|501|500|501|500|39079
1601054400000|2020-09-25 17:20:00|||||||||16321
1601054700000|2020-09-25 17:25:00|500|499|502|501|502|501|499|498|113395
1601055000000|2020-09-25 17:30:00|503|502|503|502|504|503|503|502|80864
1601055300000|2020-09-25 17:35:00|502|501|501|500|502|501|501|500|44606
1601055600000|2020-09-25 17:40:00|502|501|503|502|503|502|502|501|50607
1601055900000|2020-09-25 17:45:00|502|501|502|501|502|501|502|501|43935
1601056200000|2020-09-25 17:50:00|501|500|499|498|501|500|499|498|44914
1601056500000|2020-09-25 17:55:00|500|499|501|500|501|500|499|498|60773
1601056800000|2020-09-25 18:00:00|500|499|500|499|500|499|499|498|66489
1601057100000|2020-09-25 18:05:00|501|500|499|498|501|500|499|498|92950
1601057400000|2020-09-25 18:10:00|||||||||38091
1601057700000|2020-09-25 18:15:00||499||498||499||498|95962
1601058000000|2020-09-25 18:20:00|||||||||44498
1601058300000|2020-09-25 18:25:00|498|497|496|495|498|497|496|495|104624
1601058600000|2020-09-25 18:30:00|497|496|497|496|497|496|497|495|110231
1601058900000|2020-09-25 18:35:00|498|497|499|498|499|498|498|497|27357
1601059200000|2020-09-25 18:40:00|500|499|498|497|500|499|498|497|19900
1601059500000|2020-09-25 18:45:00|499|498|499|498|499|498|499|498|37484
1601059800000|2020-09-25 18:50:00|500|499|500|499|500|500|499|498|85319
1601060100000|2020-09-25 18:55:00|501|500|500|499|501|500|500|499|108650
1601060400000|2020-09-25 19:00:00|501|500|502|501|502|501|501|500|76868
1601060700000|2020-09-25 19:05:00|501|500|502|501|502|501|500|499|65818
1601061000000|2020-09-25 19:10:00|503|502|503|502|503|502|502|501|83746
1601061300000|2020-09-25 19:15:00|504|503|505|504|505|505|504|503|71718
1601061600000|2020-09-25 19:20:00|||||||||108491
1601061900000|2020-09-25 19:25:00|504|503|504|503|504|503|504|503|96439
1601062200000|2020-09-25 19:30:00|||||||||73140
1601062500000|2020-09-25 19:35:00|503|502|502|501|503|502|501|500|112866
1601062800000|2020-09-25 19:40:00|||||||||74749
1601063100000|2020-09-25 19:45:00|503|502|503|502|503|502|503|501|191120
1601063400000|2020-09-25 19:50:00|504|503|507|506|507|506|503|503|268724
1601063700000|2020-09-25 19:55:00|508|507|506|505|508|507|506|505|279712
1601299800000|2020-09-28 13:30:00|509|508|499|498|512|511|495|494|517741
1601300100000|2020-09-28 13:35:00|498|499|487|486|502|501|487|486|365308
1601300400000|2020-09-28 13:40:00|488|487|487|486|493|492|486|485|344836
1601300700000|2020-09-28 13:45:00|486|485|490|489|492|491|486|485|333985
1601301000000|2020-09-28 13:50:00|489|488|489|488|493|492|489|488|139549
1601301300000|2020-09-28 13:55:00|490|489|493|492|495|494|489|488|157302
1601301600000|2020-09-28 14:00:00|492|491|490|489|492|492|489|488|109878
1601301900000|2020-09-28 14:05:00|489|488|492|491|492|492|489|488|110896
1601302200000|2020-09-28 14:10:00|493|492|494|493|495|494|491|490|178014
1601302500000|2020-09-28 14:15:00|493|492|492|491|493|492|492|491|72917
1601302800000|2020-09-28 14:20:00|491|490|492|491|493|492|491|490|113824
1601303100000|2020-09-28 14:25:00|491|490|485|484|491|490|485|484|191758
1601303400000|2020-09-28 14:30:00|486|485|489|488|489|488|486|484|207812
1601303700000|2020-09-28 14:35:00|488|487|483|482|488|487|482|481|202573
1601304000000|2020-09-28 14:40:00|482|481|485|484|485|484|480|479|268123
1601304300000|2020-09-28 14:45:00|484|483|481|480|484|483|481|480|100090
1601304600000|2020-09-28 14:50:00|482|481|486|485|486|485|481|480|190640
1601304900000|2020-09-28 14:55:00|487|486|487|486|487|486|485|484|76103
1601305200000|2020-09-28 15:00:00|486|485|486|485|487|486|486|485|53218
1601305500000|2020-09-28 15:05:00|485|484|486|485|486|485|484|483|97304
1601305800000|2020-09-28 15:10:00|487|486|490|489|491|490|486|486|230000
1601306100000|2020-09-28 15:15:00|491|490|491|490|492|491|490|489|169284
1601306400000|2020-09-28 15:20:00|490|489|491|490|491|491|490|489|183714
1601306700000|2020-09-28 15:25:00|490|489|486|485|490|489|486|485|175243
1601307000000|2020-09-28 15:30:00|487|486|485|484|487|486|485|484|91862
1601307300000|2020-09-28 15:35:00|486|485|484|483|486|485|484|483|78966
1601307600000|2020-09-28 15:40:00|||||||||35462
1601307900000|2020-09-28 15:45:00|483|482|483|482|483|482|481|480|170001
1601308200000|2020-09-28 15:50:00|482|481|482|481|482|481|482|481|52388
1601308500000|2020-09-28 15:55:00|||||||||49860
1601308800000|2020-09-28 16:00:00|483|482|484|483|484|483|483|482|82656
1601309100000|2020-09-28 16:05:00|485|484|487|486|487|486|485|484|105676
1601309400000|2020-09-28 16:10:00|488|487|488|487|489|488|487|486|68650
1601309700000|2020-09-28 16:15:00|487|486|484|483|487|486|483|482|57393
1601310000000|2020-09-28 16:20:00|485|484|489|488|489|488|485|484|90423
1601310300000|2020-09-28 16:25:00|490|489|490|489|490|490|489|489|97223
1601310600000|2020-09-28 16:30:00|489|488|490|489|490|489|488|487|59440
1601310900000|2020-09-28 16:35:00|489|488|488|487|489|488|488|487|64970
1601311200000|2020-09-28 16:40:00|487|486|487|486|487|486|487|486|35663
1601311500000|2020-09-28 16:45:00|486|485|488|487|488|487|486|485|58508
1601311800000|2020-09-28 16:50:00|487|486|487|486|487|486|487|486|18667
1601312100000|2020-09-28 16:55:00|488|487|488|487|488|487|488|487|31024
1601312400000|2020-09-28 17:00:00|489|488|490|489|491|490|489|488|217213
1601312700000|2020-09-28 17:05:00|489|488|487|486|489|488|487|486|55697
1601313000000|2020-09-28 17:10:00|486|485|488|487|488|487|486|485|48278
1601313300000|2020-09-28 17:15:00|489|488|489|488|489|488|489|488|21455
1601313600000|2020-09-28 17:20:00|||||||||30609
1601313900000|2020-09-28 17:25:00|||||||||12579
1601314200000|2020-09-28 17:30:00|490|489|490|489|490|489|490|489|30669
1601314500000|2020-09-28 17:35:00|489|488|488|487|489|488|488|487|20515
1601314800000|2020-09-28 17:40:00|487|486|486|485|487|486|486|485|38610
1601315100000|2020-09-28 17:45:00|485|484|486|485|487|486|485|484|82799
1601315400000|2020-09-28 17:50:00|485|484|484|483|485|484|484|483|38169
1601315700000|2020-09-28 17:55:00|485|484|486|485|486|485|485|484|60665
1601316000000|2020-09-28 18:00:00|485|484|485|484|486|485|484|483|66383
1601316300000|2020-09-28 18:05:00|486|485|486|485|486|485|485|484|27815
1601316600000|2020-09-28 18:10:00|487|486|486|485|488|487|486|485|61401
1601316900000|2020-09-28 18:15:00|485|484|486|485|487|486|485|484|60730
1601317200000|2020-09-28 18:20:00|485|484|483|482|485|485|483|482|43928
1601317500000|2020-09-28 18:25:00|484|483|484|483|484|483|484|483|27500
1601317800000|2020-09-28 18:30:00|483|482|484|483|484|483|483|482|60841
1601318100000|2020-09-28 18:35:00|485|484|485|484|486|485|484|484|81023
1601318400000|2020-09-28 18:40:00|||||||||37818
1601318700000|2020-09-28 18:45:00|486|485|486|485|486|485|486|485|49062
1601319000000|2020-09-28 18:50:00|485|484|481|480|485|484|481|480|229935
1601319300000|2020-09-28 18:55:00|482|481|480|479|482|481|480|479|282003
1601319600000|2020-09-28 19:00:00|481|480|480|479|481|480|480|479|147366
1601319900000|2020-09-28 19:05:00|||||||||54002
1601320200000|2020-09-28 19:10:00|481|480|480|479|481|480|480|479|95005
1601320500000|2020-09-28 19:15:00|481|480|480|479|481|480|480|479|108383
1601320800000|2020-09-28 19:20:00|481|480|480|479|481|480|480|479|74492
1601321100000|2020-09-28 19:25:00|481|480|483|482|483|482|480|480|125639
1601321400000|2020-09-28 19:30:00|482|481|480|479|482|481|480|479|128589
1601321700000|2020-09-28 19:35:00|481|480|480|479|481|480|480|479|107582
1601322000000|2020-09-28 19:40:00|481|480|481|480|481|480|481|480|97436
1601322300000|2020-09-28 19:45:00|480|479|480|479|480|480|480|479|135806
1601322600000|2020-09-28 19:50:00|479|478|477|476|479|478|476|475|589070
1601322900000|2020-09-28 19:55:00|478|477|478|477|478|478|477|476|263422
1601386200000|2020-09-29 13:30:00|474|472|464|463|474|472|462|461|486144
1601386500000|2020-09-29 13:35:00|463|462|461|460|468|467|459|458|404358
1601386800000|2020-09-29 13:40:00|462|461|461|460|462|461|457|456|236912
1601387100000|2020-09-29 13:45:00|462|461|462|461|463|462|460|459|138234
1601387400000|2020-09-29 13:50:00|463|462|468|467|468|467|463|462|344958
1601387700000|2020-09-29 13:55:00|467|466|469|468|469|468|466|465|185423
1601388000000|2020-09-29 14:00:00|468|467|468|467|469|468|468|467|134205
1601388300000|2020-09-29 14:05:00|467|466|463|462|467|466|463|462|104765
1601388600000|2020-09-29 14:10:00|464|463|467|466|467|466|464|463|139411
1601388900000|2020-09-29 14:15:00|466|465|463|462|466|465|462|461|139533
1601389200000|2020-09-29 14:20:00|464|463|462|461|464|463|462|461|87495
1601389500000|2020-09-29 14:25:00|461|460|464|463|464|463|461|460|142448
1601389800000|2020-09-29 14:30:00|465|464|467|466|467|467|465|464|187147
1601390100000|2020-09-29 14:35:00|466|465|462|461|466|465|462|461|63076
1601390400000|2020-09-29 14:40:00|463|462|466|465|466|465|462|462|90812
1601390700000|2020-09-29 14:45:00|467|466|466|465|467|466|466|465|85232
1601391000000|2020-09-29 14:50:00|||||||||43346
1601391300000|2020-09-29 14:55:00|465|464|463|462|466|465|463|462|64609
1601391600000|2020-09-29 15:00:00|464|463|468|467|468|467|464|463|136070
1601391900000|2020-09-29 15:05:00|469|468|475|474|475|474|468|467|271906
1601392200000|2020-09-29 15:10:00|476|475|486|485|488|487|476|474|704251
1601392500000|2020-09-29 15:15:00|487|486|495|494|495|494|484|483|753011
1601392800000|2020-09-29 15:20:00|496|495|500|499|510|509|495|494|1883915
1601393100000|2020-09-29 15:25:00|501|500|499|498|507|506|498|497|1190280
1601393400000|2020-09-29 15:30:00|500|499|495|494|503|502|494|493|539986
1601393700000|2020-09-29 15:35:00|494|493|499|498|501|500|494|493|313543
1601394000000|2020-09-29 15:40:00|498|497|494|493|498|497|491|490|261183
1601394300000|2020-09-29 15:45:00|493|492|492|491|494|493|489|488|207069
1601394600000|2020-09-29 15:50:00|493|492|495|494|496|495|493|492|118127
1601394900000|2020-09-29 15:55:00|494|493|495|494|495|494|492|491|125260
1601395200000|2020-09-29 16:00:00|496|495|498|497|498|497|495|494|230814
1601395500000|2020-09-29 16:05:00|499|498|497|496|500|499|497|496|169799
1601395800000|2020-09-29 16:10:00|496|495|494|493|496|495|493|492|171068
1601396100000|2020-09-29 16:15:00|493|492|490|489|493|492|489|488|150976
1601396400000|2020-09-29 16:20:00|489|488|486|485|489|488|484|483|216425
1601396700000|2020-09-29 16:25:00|487|486|490|489|490|489|486|485|107802
1601397000000|2020-09-29 16:30:00||490||489||490||489|35327
1601397300000|2020-09-29 16:35:00|489|488|488|487|489|488|486|485|79115
1601397600000|2020-09-29 16:40:00|489|488|488|487|489|488|488|487|31901
1601397900000|2020-09-29 16:45:00|487|486|487|486|487|486|485|484|67879
1601398200000|2020-09-29 16:50:00|486|485|483|482|486|485|483|482|40975
1601398500000|2020-09-29 16:55:00|482|481|486|485|486|486|482|481|102819
1601398800000|2020-09-29 17:00:00|487|486|486|485|487|486|486|485|68961
1601399100000|2020-09-29 17:05:00|485|484|482|481|485|484|482|481|87420
1601399400000|2020-09-29 17:10:00|481|480|481|480|481|480|479|478|106559
1601399700000|2020-09-29 17:15:00|482|481|482|481|482|481|482|481|33659
1601400000000|2020-09-29 17:20:00|481|480|481|480|481|480|480|479|77286
1601400300000|2020-09-29 17:25:00|482|481|482|481|482|481|480|479|71975
1601400600000|2020-09-29 17:30:00|483|482|484|483|485|484|482|482|65537
1601400900000|2020-09-29 17:35:00|483|482|482|481|483|482|482|481|29066
1601401200000|2020-09-29 17:40:00|481|480|481|480|481|480|481|480|23825
1601401500000|2020-09-29 17:45:00|482|481|482|481|482|481|482|481|27010
1601401800000|2020-09-29 17:50:00|||||||||18561
1601402100000|2020-09-29 17:55:00|481|480|481|480|481|481|481|480|54400
1601402400000|2020-09-29 18:00:00|480|479|476|475|480|479|476|475|96110
1601402700000|2020-09-29 18:05:00|477|476|477|476|478|477|477|476|67003
1601403000000|2020-09-29 18:10:00|476|475|474|473|476|475|474|473|99254
1601403300000|2020-09-29 18:15:00|475|474|474|473|476|475|474|473|77859
1601403600000|2020-09-29 18:20:00|473|472|477|476|477|476|473|472|140648
1601403900000|2020-09-29 18:25:00|476|475|476|475|476|475|475|474|39759
1601404200000|2020-09-29 18:30:00|475|474|475|474|475|475|475|474|57962
1601404500000|2020-09-29 18:35:00|||||||||19792
1601404800000|2020-09-29 18:40:00|474|473|476|475|476|475|473|472|72289
1601405100000|2020-09-29 18:45:00|475|474|475|474|476|475|475|474|31296
1601405400000|2020-09-29 18:50:00|476|475|475|474|476|475|475|474|43076
1601405700000|2020-09-29 18:55:00|474|473|475|474|475|474|473|472|93571
1601406000000|2020-09-29 19:00:00|||||||||64935
1601406300000|2020-09-29 19:05:00|474|473|473|472|474|474|473|472|40320
1601406600000|2020-09-29 19:10:00|472|471|473|472|473|472|471|470|70324
1601406900000|2020-09-29 19:15:00|474|473|474|473|474|473|474|473|21975
1601407200000|2020-09-29 19:20:00|473|472|473|472|473|473|472|471|74032
1601407500000|2020-09-29 19:25:00|||||||||30098
1601407800000|2020-09-29 19:30:00|474|473|474|473|474|473|474|473|69748
1601408100000|2020-09-29 19:35:00|473|472|471|470|473|473|471|470|81339
1601408400000|2020-09-29 19:40:00|470|469|470|469|470|470|470|469|68808
1601408700000|2020-09-29 19:45:00|469|468|470|469|470|469|468|467|115478
1601409000000|2020-09-29 19:50:00|469|468|470|469|470|469|468|467|142980
1601409300000|2020-09-29 19:55:00|469|468|468|467|469|468|468|467|165235
1601472600000|2020-09-30 13:30:00|477|471|471|470|477|476|467|465|285132
1601472900000|2020-09-30 13:35:00|472|471|473|472|476|475|470|469|236312
1601473200000|2020-09-30 13:40:00|472|471|487|486|487|486|472|471|310064
1601473500000|2020-09-30 13:45:00|488|487|494|493|501|500|487|486|870635
1601473800000|2020-09-30 13:50:00|493|492|489|488|494|493|485|484|249474
1601474100000|2020-09-30 13:55:00|490|489|485|484|490|490|480|479|364737
1601474400000|2020-09-30 14:00:00|484|483|482|481|486|485|482|481|125498
1601474700000|2020-09-30 14:05:00|483|482|482|481|483|482|479|478|141028
1601475000000|2020-09-30 14:10:00|483|482|479|478|485|484|479|478|75425
1601475300000|2020-09-30 14:15:00|480|479|476|475|481|480|476|475|168933
1601475600000|2020-09-30 14:20:00|475|474|475|474|475|474|473|472|113854
1601475900000|2020-09-30 14:25:00|474|473|473|472|475|474|471|470|131080
1601476200000|2020-09-30 14:30:00|474|473|475|474|477|476|474|473|114175
1601476500000|2020-09-30 14:35:00|476|475|474|473|476|475|473|472|85381
1601476800000|2020-09-30 14:40:00|475|474|477|476|478|477|475|474|182603
1601477100000|2020-09-30 14:45:00|476|475|474|473|477|476|474|473|50230
1601477400000|2020-09-30 14:50:00|475|474|481|480|482|481|475|474|296802
1601477700000|2020-09-30 14:55:00|480|479|477|476|480|479|477|476|120896
1601478000000|2020-09-30 15:00:00|476|475|479|478|479|478|476|475|89718
1601478300000|2020-09-30 15:05:00|480|479|480|479|483|482|480|479|257282
1601478600000|2020-09-30 15:10:00|479|478|481|480|481|480|479|478|49642
1601478900000|2020-09-30 15:15:00|482|481|482|481|482|481|481|480|68083
1601479200000|2020-09-30 15:20:00|483|482|481|480|483|482|481|480|79281
1601479500000|2020-09-30 15:25:00|482|481|479|478|482|481|479|478|83905
1601479800000|2020-09-30 15:30:00|480|479|476|475|480|479|476|475|78453
1601480100000|2020-09-30 15:35:00|477|476|477|477|478|477|477|476|57986
1601480400000|2020-09-30 15:40:00|478|478|480|479|480|479|478|478|38073
1601480700000|2020-09-30 15:45:00|||||||||24072
1601481000000|2020-09-30 15:50:00|479|480|477|476|479|480|477|476|44460
1601481300000|2020-09-30 15:55:00||477||476||477||476|31634
1601481600000|2020-09-30 16:00:00|478|477|480|479|481|480|477|477|97990
1601481900000|2020-09-30 16:05:00|481|480|481|480|481|480|480|479|50993
1601482200000|2020-09-30 16:10:00|480|479|478|477|480|479|478|477|47324
1601482500000|2020-09-30 16:15:00|477|476|476|475|477|476|476|475|29082
1601482800000|2020-09-30 16:20:00|||||||||37942
1601483100000|2020-09-30 16:25:00|475|474|476|475|476|475|474|473|74904
1601483400000|2020-09-30 16:30:00|475|474|473|472|475|474|472|471|122297
1601483700000|2020-09-30 16:35:00|472|471|471|470|473|472|471|470|48916
1601484000000|2020-09-30 16:40:00|472|471|472|471|472|471|472|471|70298
1601484300000|2020-09-30 16:45:00|473|472|473|472|474|473|472|471|54548
1601484600000|2020-09-30 16:50:00|472|471|472|471|472|471|472|471|27511
1601484900000|2020-09-30 16:55:00|473|472|473|472|473|472|472|471|79239
1601485200000|2020-09-30 17:00:00|472|471|472|471|472|471|472|471|31090
1601485500000|2020-09-30 17:05:00|471|470|471|470|471|470|471|470|61203
1601485800000|2020-09-30 17:10:00|470|469|471|470|471|470|470|469|83978
1601486100000|2020-09-30 17:15:00|472|471|472|471|473|472|472|471|27486
1601486400000|2020-09-30 17:20:00|471|470|472|471|472|471|471|470|30016
1601486700000|2020-09-30 17:25:00|471|470|471|470|471|470|471|470|308609
1601487000000|2020-09-30 17:30:00|472|471|475|474|475|474|472|471|119959
1601487300000|2020-09-30 17:35:00|476|475|474|473|476|475|474|473|37396
1601487600000|2020-09-30 17:40:00|||||||||39070
1601487900000|2020-09-30 17:45:00|473|472|471|470|473|473|471|470|50856
1601488200000|2020-09-30 17:50:00|472|471|467|466|472|471|466|465|200835
1601488500000|2020-09-30 17:55:00|468|467|471|470|471|470|468|467|58990
1601488800000|2020-09-30 18:00:00|472|471|472|471|472|471|471|471|18412
1601489100000|2020-09-30 18:05:00|471|470|469|468|471|470|469|468|76662
1601489400000|2020-09-30 18:10:00|470|469|469|468|470|469|469|468|50421
1601489700000|2020-09-30 18:15:00|470|469|471|470|471|470|470|469|35550
1601490000000|2020-09-30 18:20:00|470|469|468|467|470|469|468|467|62437
1601490300000|2020-09-30 18:25:00|467|466|468|467|468|467|467|466|63556
1601490600000|2020-09-30 18:30:00|467|466|467|466|467|466|467|466|52538
1601490900000|2020-09-30 18:35:00|468|467|466|465|468|467|466|465|63249
1601491200000|2020-09-30 18:40:00|465|464|465|464|465|464|465|464|113374
1601491500000|2020-09-30 18:45:00|464|463|465|464|466|465|464|463|90443
1601491800000|2020-09-30 18:50:00|466|465|466|465|468|467|466|465|52854
1601492100000|2020-09-30 18:55:00|467|466|469|468|470|469|467|466|30565
1601492400000|2020-09-30 19:00:00|468|467|467|466|469|468|467|466|30473
1601492700000|2020-09-30 19:05:00|468|467|467|466|468|467|466|465|51827
1601493000000|2020-09-30 19:10:00|466|465|465|464|466|465|464|463|47475
1601493300000|2020-09-30 19:15:00|466|465|467|466|468|467|466|465|126863
1601493600000|2020-09-30 19:20:00|466|465|464|463|466|465|464|463|66238
1601493900000|2020-09-30 19:25:00|463|462|464|463|464|463|461|460|187338
1601494200000|2020-09-30 19:30:00|463|462|463|462|463|462|462|461|53750
1601494500000|2020-09-30 19:35:00|464|463|466|465|467|466|464|463|77816
1601494800000|2020-09-30 19:40:00|467|466|466|465|467|466|466|465|56610
1601495100000|2020-09-30 19:45:00|465|464|466|465|467|466|464|463|131027
1601495400000|2020-09-30 19:50:00|467|466|467|466|469|468|467|466|142215
1601495700000|2020-09-30 19:55:00|466|465|465|464|466|465|465|464|143963
1601559000000|2020-10-01 13:30:00|471|468|463|462|474|468|463|462|191745
1601559300000|2020-10-01 13:35:00|462|461|469|468|469|468|461|460|141306
1601559600000|2020-10-01 13:40:00|470|469|461|460|470|469|459|458|269610
1601559900000|2020-10-01 13:45:00|460|459|463|462|464|463|456|455|235453
1601560200000|2020-10-01 13:50:00|464|463|463|462|465|464|461|460|62680
1601560500000|2020-10-01 13:55:00|464|463|463|462|467|466|462|462|62523
1601560800000|2020-10-01 14:00:00|464|463|466|465|467|466|463|462|77351
1601561100000|2020-10-01 14:05:00|465|464|463|462|465|465|463|462|46216
1601561400000|2020-10-01 14:10:00|464|463|464|463|464|463|463|462|36746
1601561700000|2020-10-01 14:15:00|463|462|464|463|464|463|461|460|57143
1601562000000|2020-10-01 14:20:00|465|464|464|463|467|466|463|462|104171
1601562300000|2020-10-01 14:25:00|463|462|462|461|463|462|461|460|45330
1601562600000|2020-10-01 14:30:00|463|462|465|464|465|464|462|461|38728
1601562900000|2020-10-01 14:35:00|466|465|466|465|468|467|466|465|90365
1601563200000|2020-10-01 14:40:00|465|464|468|467|468|467|463|462|91594
1601563500000|2020-10-01 14:45:00|467|466|467|466|467|466|466|465|46912
1601563800000|2020-10-01 14:50:00|468|467|464|463|468|467|464|463|73004
1601564100000|2020-10-01 14:55:00|465|464|470|469|470|469|465|464|83472
1601564400000|2020-10-01 15:00:00|469|468|469|468|469|468|468|467|59364
1601564700000|2020-10-01 15:05:00|470|469|472|471|473|472|470|469|204747
1601565000000|2020-10-01 15:10:00|471|470|470|469|471|471|470|469|74657
1601565300000|2020-10-01 15:15:00|469|468|468|467|469|468|468|467|28726
1601565600000|2020-10-01 15:20:00|469|468|470|469|470|469|469|468|20587
1601565900000|2020-10-01 15:25:00|471|470|469|468|471|470|469|468|33470
1601566200000|2020-10-01 15:30:00|470|469|469|468|470|469|469|468|43220
1601566500000|2020-10-01 15:35:00|470|469|468|467|470|469|467|466|50548
1601566800000|2020-10-01 15:40:00|467|466|465|464|467|466|465|464|34975
1601567100000|2020-10-01 15:45:00|464|463|465|464|465|464|464|463|80491
1601567400000|2020-10-01 15:50:00|466|465|467|466|467|466|466|465|35915
1601567700000|2020-10-01 15:55:00|||||||||23022
1601568000000|2020-10-01 16:00:00|466|465|466|465|466|465|466|465|20315
1601568300000|2020-10-01 16:05:00|467|466|467|466|467|466|467|466|29896
1601568600000|2020-10-01 16:10:00|466|465|466|465|466|465|466|465|15961
1601568900000|2020-10-01 16:15:00|465|464|464|463|465|464|464|463|69266
1601569200000|2020-10-01 16:20:00|465|464|465|464|465|464|464|464|17630
1601569500000|2020-10-01 16:25:00|466|465|467|466|467|466|466|465|28820
1601569800000|2020-10-01 16:30:00|468|467|468|467|468|467|468|467|18728
1601570100000|2020-10-01 16:35:00|467|466|466|465|467|467|466|465|69648
1601570400000|2020-10-01 16:40:00|||||||||14867
1601570700000|2020-10-01 16:45:00|465|464|466|465|466|465|465|464|42815
1601571000000|2020-10-01 16:50:00|467|466|468|467|468|467|467|466|24759
1601571300000|2020-10-01 16:55:00|467|466|467|466|467|467|467|466|14680
1601571600000|2020-10-01 17:00:00|||||||||14230
1601571900000|2020-10-01 17:05:00|468|467|468|467|468|467|468|467|83847
1601572200000|2020-10-01 17:10:00|||||||||12270
1601572500000|2020-10-01 17:15:00|469|468|470|469|470|469|469|468|65218
1601572800000|2020-10-01 17:20:00|469|468|469|468|469|468|469|468|37422
1601573100000|2020-10-01 17:25:00|||||||||41874
1601573400000|2020-10-01 17:30:00|||||||||41259
1601573700000|2020-10-01 17:35:00|470|469|473|472|473|472|470|469|190522
1601574000000|2020-10-01 17:40:00|474|473|472|471|474|473|472|471|66698
1601574300000|2020-10-01 17:45:00|471|470|474|473|474|473|471|470|67918
1601574600000|2020-10-01 17:50:00|475|474|478|477|478|477|474|473|143309
1601574900000|2020-10-01 17:55:00|479|478|476|475|479|478|475|474|153674
1601575200000|2020-10-01 18:00:00|475|474|476|475|476|475|472|471|49944
1601575500000|2020-10-01 18:05:00|477|476|474|473|477|476|474|473|44156
1601575800000|2020-10-01 18:10:00|473|472|473|472|473|472|472|471|32792
1601576100000|2020-10-01 18:15:00|474|473|475|474|475|474|474|473|55322
1601576400000|2020-10-01 18:20:00|||||||||41697
1601576700000|2020-10-01 18:25:00|476|475|477|476|477|476|475|474|83633
1601577000000|2020-10-01 18:30:00|478|477|478|477|478|477|477|476|126663
1601577300000|2020-10-01 18:35:00|477|476|474|473|477|476|474|473|69651
1601577600000|2020-10-01 18:40:00|473|472|472|471|473|472|472|471|39961
1601577900000|2020-10-01 18:45:00|||||||||23973
1601578200000|2020-10-01 18:50:00|||||||||17928
1601578500000|2020-10-01 18:55:00|473|472|473|472|473|472|473|472|25165
1601578800000|2020-10-01 19:00:00|||||||||48394
1601579100000|2020-10-01 19:05:00|472|471|471|470|472|472|471|470|37867
1601579400000|2020-10-01 19:10:00|470|469|470|469|470|469|470|469|17409
1601579700000|2020-10-01 19:15:00|469|468|470|469|470|469|468|467|47880
1601580000000|2020-10-01 19:20:00|469|468|469|468|469|468|469|468|12996
1601580300000|2020-10-01 19:25:00|468|467|469|468|469|468|468|467|43708
1601580600000|2020-10-01 19:30:00||469||468||469||468|51067
1601580900000|2020-10-01 19:35:00|470|469|467|466|470|469|466|465|127845
1601581200000|2020-10-01 19:40:00|468|467|466|465|468|467|466|465|79932
1601581500000|2020-10-01 19:45:00|467|466|468|467|468|467|467|466|107495
1601581800000|2020-10-01 19:50:00|469|468|469|468|469|468|469|468|78254
1601582100000|2020-10-01 19:55:00|468|467|469|468|469|468|467|466|181498
1601559000000|2020-10-01 13:30:00|471|468|463|462|474|468|463|462|191745
1601559300000|2020-10-01 13:35:00|462|461|469|468|469|468|461|460|141306
1601559600000|2020-10-01 13:40:00|470|469|461|460|470|469|459|458|269610
1601559900000|2020-10-01 13:45:00|460|459|463|462|464|463|456|455|235453
1601560200000|2020-10-01 13:50:00|464|463|463|462|465|464|461|460|62680
1601560500000|2020-10-01 13:55:00|464|463|463|462|467|466|462|462|62523
1601560800000|2020-10-01 14:00:00|464|463|466|465|467|466|463|462|77351
1601561100000|2020-10-01 14:05:00|465|464|463|462|465|465|463|462|46216
1601561400000|2020-10-01 14:10:00|464|463|464|463|464|463|463|462|36746
1601561700000|2020-10-01 14:15:00|463|462|464|463|464|463|461|460|57143
1601562000000|2020-10-01 14:20:00|465|464|464|463|467|466|463|462|104171
1601562300000|2020-10-01 14:25:00|463|462|462|461|463|462|461|460|45330
1601562600000|2020-10-01 14:30:00|463|462|465|464|465|464|462|461|38728
1601562900000|2020-10-01 14:35:00|466|465|466|465|468|467|466|465|90365
1601563200000|2020-10-01 14:40:00|465|464|468|467|468|467|463|462|91594
1601563500000|2020-10-01 14:45:00|467|466|467|466|467|466|466|465|46912
1601563800000|2020-10-01 14:50:00|468|467|464|463|468|467|464|463|73004
1601564100000|2020-10-01 14:55:00|465|464|470|469|470|469|465|464|83472
1601564400000|2020-10-01 15:00:00|469|468|469|468|469|468|468|467|59364
1601564700000|2020-10-01 15:05:00|470|469|472|471|473|472|470|469|204747
1601565000000|2020-10-01 15:10:00|471|470|470|469|471|471|470|469|74657
1601565300000|2020-10-01 15:15:00|469|468|468|467|469|468|468|467|28726
1601565600000|2020-10-01 15:20:00|469|468|470|469|470|469|469|468|20587
1601565900000|2020-10-01 15:25:00|471|470|469|468|471|470|469|468|33470
1601566200000|2020-10-01 15:30:00|470|469|469|468|470|469|469|468|43220
1601566500000|2020-10-01 15:35:00|470|469|468|467|470|469|467|466|50548
1601566800000|2020-10-01 15:40:00|467|466|465|464|467|466|465|464|34975
1601567100000|2020-10-01 15:45:00|464|463|465|464|465|464|464|463|80491
1601567400000|2020-10-01 15:50:00|466|465|467|466|467|466|466|465|35915
1601567700000|2020-10-01 15:55:00|||||||||23022
1601568000000|2020-10-01 16:00:00|466|465|466|465|466|465|466|465|20315
1601568300000|2020-10-01 16:05:00|467|466|467|466|467|466|467|466|29896
1601568600000|2020-10-01 16:10:00|466|465|466|465|466|465|466|465|15961
1601568900000|2020-10-01 16:15:00|465|464|464|463|465|464|464|463|69266
1601569200000|2020-10-01 16:20:00|465|464|465|464|465|464|464|464|17630
1601569500000|2020-10-01 16:25:00|466|465|467|466|467|466|466|465|28820
1601569800000|2020-10-01 16:30:00|468|467|468|467|468|467|468|467|18728
1601570100000|2020-10-01 16:35:00|467|466|466|465|467|467|466|465|69648
1601570400000|2020-10-01 16:40:00|||||||||14867
1601570700000|2020-10-01 16:45:00|465|464|466|465|466|465|465|464|42815
1601571000000|2020-10-01 16:50:00|467|466|468|467|468|467|467|466|24759
1601571300000|2020-10-01 16:55:00|467|466|467|466|467|467|467|466|14680
1601571600000|2020-10-01 17:00:00|||||||||14230
1601571900000|2020-10-01 17:05:00|468|467|468|467|468|467|468|467|83847
1601572200000|2020-10-01 17:10:00|||||||||12270
1601572500000|2020-10-01 17:15:00|469|468|470|469|470|469|469|468|65218
1601572800000|2020-10-01 17:20:00|469|468|469|468|469|468|469|468|37422
1601573100000|2020-10-01 17:25:00|||||||||41874
1601573400000|2020-10-01 17:30:00|||||||||41259
1601573700000|2020-10-01 17:35:00|470|469|473|472|473|472|470|469|190522
1601574000000|2020-10-01 17:40:00|474|473|472|471|474|473|472|471|66698
1601574300000|2020-10-01 17:45:00|471|470|474|473|474|473|471|470|67918
1601574600000|2020-10-01 17:50:00|475|474|478|477|478|477|474|473|143309
1601574900000|2020-10-01 17:55:00|479|478|476|475|479|478|475|474|153674
1601575200000|2020-10-01 18:00:00|475|474|476|475|476|475|472|471|49944
1601575500000|2020-10-01 18:05:00|477|476|474|473|477|476|474|473|44156
1601575800000|2020-10-01 18:10:00|473|472|473|472|473|472|472|471|32792
1601576100000|2020-10-01 18:15:00|474|473|475|474|475|474|474|473|55322
1601576400000|2020-10-01 18:20:00|||||||||41697
1601576700000|2020-10-01 18:25:00|476|475|477|476|477|476|475|474|83633
1601577000000|2020-10-01 18:30:00|478|477|478|477|478|477|477|476|126663
1601577300000|2020-10-01 18:35:00|477|476|474|473|477|476|474|473|69651
1601577600000|2020-10-01 18:40:00|473|472|472|471|473|472|472|471|39961
1601577900000|2020-10-01 18:45:00|||||||||23973
1601578200000|2020-10-01 18:50:00|||||||||17928
1601578500000|2020-10-01 18:55:00|473|472|473|472|473|472|473|472|25165
1601578800000|2020-10-01 19:00:00|||||||||48394
1601579100000|2020-10-01 19:05:00|472|471|471|470|472|472|471|470|37867
1601579400000|2020-10-01 19:10:00|470|469|470|469|470|469|470|469|17409
1601579700000|2020-10-01 19:15:00|469|468|470|469|470|469|468|467|47880
1601580000000|2020-10-01 19:20:00|469|468|469|468|469|468|469|468|12996
1601580300000|2020-10-01 19:25:00|468|467|469|468|469|468|468|467|43708
1601580600000|2020-10-01 19:30:00||469||468||469||468|51067
1601580900000|2020-10-01 19:35:00|470|469|467|466|470|469|466|465|127845
1601581200000|2020-10-01 19:40:00|468|467|466|465|468|467|466|465|79932
1601581500000|2020-10-01 19:45:00|467|466|468|467|468|467|467|466|107495
1601581800000|2020-10-01 19:50:00|469|468|469|468|469|468|469|468|78254
1601582100000|2020-10-01 19:55:00|468|467|469|468|469|468|467|466|181498
1601645400000|2020-10-02 13:30:00|454|452|463|462|465|465|454|452|386242
1601645700000|2020-10-02 13:35:00|464|463|468|467|470|469|464|463|114903
1601646000000|2020-10-02 13:40:00|469|468|463|462|470|469|462|461|191845
1601646300000|2020-10-02 13:45:00|464|463|465|464|465|465|463|462|76341
1601646600000|2020-10-02 13:50:00|466|465|464|463|467|466|463|462|56816
1601646900000|2020-10-02 13:55:00|465|464|468|467|468|467|465|464|62835
1601647200000|2020-10-02 14:00:00|467|466|466|465|468|467|466|465|34003
1601647500000|2020-10-02 14:05:00|467|466|466|465|468|468|465|464|62197
1601647800000|2020-10-02 14:10:00|467|466|464|463|467|466|464|463|64279
1601648100000|2020-10-02 14:15:00|465|464|465|464|465|465|464|463|73765
1601648400000|2020-10-02 14:20:00|466|465|465|464|467|466|465|464|132927
1601648700000|2020-10-02 14:25:00|464|463|464|463|466|465|464|463|74342
1601649000000|2020-10-02 14:30:00|463|462|463|462|464|463|462|461|87636
1601649300000|2020-10-02 14:35:00|462|461|462|461|462|461|461|460|63173
1601649600000|2020-10-02 14:40:00|463|462|462|461|463|462|462|461|31375
1601649900000|2020-10-02 14:45:00|461|460|461|460|461|461|461|460|48884
1601650200000|2020-10-02 14:50:00|460|459|458|457|460|459|457|456|75186
1601650500000|2020-10-02 14:55:00|459|458|462|461|462|461|459|458|29099
1601650800000|2020-10-02 15:00:00|461|460|462|461|462|461|460|459|28669
1601651100000|2020-10-02 15:05:00|461|460|461|460|461|460|460|459|16398
1601651400000|2020-10-02 15:10:00|460|459|460|459|460|459|460|459|20988
1601651700000|2020-10-02 15:15:00|461|460|461|460|461|460|460|459|32966
1601652000000|2020-10-02 15:20:00|460|459|462|461|462|461|460|459|53385
1601652300000|2020-10-02 15:25:00|463|462|462|461|463|462|461|460|50553
1601652600000|2020-10-02 15:30:00|463|462|462|461|463|462|462|461|91482
1601652900000|2020-10-02 15:35:00|461|460|461|460|461|460|461|460|20488
1601653200000|2020-10-02 15:40:00|||||||||17338
1601653500000|2020-10-02 15:45:00|462|461|463|462|463|462|462|461|65936
1601653800000|2020-10-02 15:50:00|462|461|462|461|462|461|462|461|26701
1601654100000|2020-10-02 15:55:00|461|460|461|460|461|460|461|460|8614
1601654400000|2020-10-02 16:00:00|460|459|457|456|460|459|457|456|74636
1601654700000|2020-10-02 16:05:00|458|457|460|459|460|459|458|457|74895
1601655000000|2020-10-02 16:10:00|459|458|459|458|461|460|459|458|50254
1601655300000|2020-10-02 16:15:00|460|459|460|459|460|459|460|459|22391
1601655600000|2020-10-02 16:20:00|461|460|460|459|461|460|460|459|45460
1601655900000|2020-10-02 16:25:00|459|458|458|457|459|458|458|457|14965
1601656200000|2020-10-02 16:30:00|457|456|459|458|459|458|457|456|36744
1601656500000|2020-10-02 16:35:00|460|459|461|460|461|460|459|458|66179
1601656800000|2020-10-02 16:40:00|||||||||19798
1601657100000|2020-10-02 16:45:00|462|461|459|458|462|461|459|458|68871
1601657400000|2020-10-02 16:50:00|458|457|458|457|458|458|458|457|17273
1601657700000|2020-10-02 16:55:00|459|458|459|458|459|458|459|458|25562
1601658000000|2020-10-02 17:00:00|458|457|458|457|458|457|458|457|20427
1601658300000|2020-10-02 17:05:00|457|456|458|457|458|457|457|456|32509
1601658600000|2020-10-02 17:10:00|459|458|459|458|459|458|458|458|42017
1601658900000|2020-10-02 17:15:00|458|457|459|458|460|459|458|457|29366
1601659200000|2020-10-02 17:20:00|460|459|460|459|460|460|460|459|49906
1601659500000|2020-10-02 17:25:00|||||||||7285
1601659800000|2020-10-02 17:30:00|||||||||11594
1601660100000|2020-10-02 17:35:00|459|458|462|461|462|461|459|458|143415
1601660400000|2020-10-02 17:40:00|463|462|459|458|463|462|459|458|142824
1601660700000|2020-10-02 17:45:00|458|457|458|457|458|457|458|457|38402
1601661000000|2020-10-02 17:50:00|||||||||29421
1601661300000|2020-10-02 17:55:00|459|458|459|458|459|458|459|458|20597
1601661600000|2020-10-02 18:00:00|460|459|459|458|460|459|459|458|34149
1601661900000|2020-10-02 18:05:00|460|459|460|459|460|459|460|459|35673
1601662200000|2020-10-02 18:10:00|||||||||31075
1601662500000|2020-10-02 18:15:00|461|460|461|460|461|460|461|460|26948
1601662800000|2020-10-02 18:20:00|460|459|460|459|460|460|460|459|15033
1601663100000|2020-10-02 18:25:00|461|460|461|460|461|460|461|459|62892
1601663400000|2020-10-02 18:30:00|460|459|461|460|462|461|460|459|72387
1601663700000|2020-10-02 18:35:00|462|461|461|460|462|461|461|460|17323
1601664000000|2020-10-02 18:40:00|462|461|462|461|462|461|462|461|21337
1601664300000|2020-10-02 18:45:00|463|462|463|462|463|462|462|461|71933
1601664600000|2020-10-02 18:50:00|462|461|461|460|462|461|461|460|38588
1601664900000|2020-10-02 18:55:00|462|461|462|461|463|462|462|461|12955
1601665200000|2020-10-02 19:00:00|461|460|461|460|461|460|461|460|11947
1601665500000|2020-10-02 19:05:00|462|461|462|461|462|461|462|461|22887
1601665800000|2020-10-02 19:10:00|461|460|460|459|462|461|460|459|64002
1601666100000|2020-10-02 19:15:00|||||||||21881
1601666400000|2020-10-02 19:20:00|||||||||14981
1601666700000|2020-10-02 19:25:00|||||||||15047
1601667000000|2020-10-02 19:30:00|||||||||18275
1601667300000|2020-10-02 19:35:00|459|458|460|459|460|459|459|458|145552
1601667600000|2020-10-02 19:40:00|459|458|459|458|459|459|459|458|60865
1601667900000|2020-10-02 19:45:00|458|457|458|457|458|457|456|455|239588
1601668200000|2020-10-02 19:50:00|459|458|459|458|460|459|459|458|71218
1601668500000|2020-10-02 19:55:00|||||||||99236
1601904600000|2020-10-05 13:30:00|463|460|469|468|469|468|460|459|178862
1601904900000|2020-10-05 13:35:00|470|469|475|474|481|480|470|469|343662
1601905200000|2020-10-05 13:40:00|476|475|479|478|480|479|474|473|186167
1601905500000|2020-10-05 13:45:00|478|477|475|474|480|479|472|471|124768
1601905800000|2020-10-05 13:50:00|476|475|472|471|476|475|471|470|86857
1601906100000|2020-10-05 13:55:00|471|472|465|464|472|472|465|464|178599
1601906400000|2020-10-05 14:00:00|466|465|465|464|466|465|461|460|274424
1601906700000|2020-10-05 14:05:00|464|463|464|463|464|464|464|463|69761
1601907000000|2020-10-05 14:10:00|463|462|464|463|464|464|461|460|68984
1601907300000|2020-10-05 14:15:00|465|464|463|462|465|464|462|461|142321
1601907600000|2020-10-05 14:20:00|464|463|465|464|465|464|463|462|181065
1601907900000|2020-10-05 14:25:00|466|465|466|465|467|466|466|465|101919
1601908200000|2020-10-05 14:30:00|467|466|465|464|469|468|465|464|102697
1601908500000|2020-10-05 14:35:00|466|465|463|462|467|466|462|461|97157
1601908800000|2020-10-05 14:40:00|464|463|465|464|465|464|464|463|43197
1601909100000|2020-10-05 14:45:00|464|463|463|462|464|463|462|461|76484
1601909400000|2020-10-05 14:50:00|462|461|460|459|462|462|458|457|184756
1601909700000|2020-10-05 14:55:00|461|460|462|461|463|462|461|460|34420
1601910000000|2020-10-05 15:00:00|461|460|460|459|461|461|458|457|98673
1601910300000|2020-10-05 15:05:00|459|458|459|458|459|458|459|458|24940
1601910600000|2020-10-05 15:10:00|458|457|455|454|458|457|454|453|173224
1601910900000|2020-10-05 15:15:00|456|455|458|457|460|459|456|455|115491
1601911200000|2020-10-05 15:20:00|459|458|461|460|462|461|459|458|125824
1601911500000|2020-10-05 15:25:00|462|461|461|460|462|461|461|460|28456
1601911800000|2020-10-05 15:30:00|462|461|460|459|462|461|460|459|77560
1601912100000|2020-10-05 15:35:00|459|458|459|458|459|458|458|457|26676
1601912400000|2020-10-05 15:40:00|460|459|461|460|462|461|460|459|64319
1601912700000|2020-10-05 15:45:00|460|459|459|458|461|460|459|458|45659
1601913000000|2020-10-05 15:50:00|460|459|462|461|462|461|460|459|36264
1601913300000|2020-10-05 15:55:00|||||||||21848
1601913600000|2020-10-05 16:00:00|||||||||55213
1601913900000|2020-10-05 16:05:00|||||||||8466
1601914200000|2020-10-05 16:10:00|463|462|464|463|464|463|463|462|47900
1601914500000|2020-10-05 16:15:00|465|464|465|464|465|464|465|464|32206
1601914800000|2020-10-05 16:20:00|466|465|467|466|467|466|466|465|83987
1601915100000|2020-10-05 16:25:00|468|467|469|468|470|469|468|467|240591
1601915400000|2020-10-05 16:30:00|468|467|466|465|468|467|466|465|88989
1601915700000|2020-10-05 16:35:00|467|466|468|467|468|467|467|466|45951
1601916000000|2020-10-05 16:40:00|469|468|469|468|470|469|468|467|129802
1601916300000|2020-10-05 16:45:00|468|467|468|467|468|467|467|466|53941
1601916600000|2020-10-05 16:50:00|467|466|469|468|469|468|467|466|76852
1601916900000|2020-10-05 16:55:00|468|467|467|466|468|467|467|466|51173
1601917200000|2020-10-05 17:00:00|466|465|466|465|466|466|466|465|23117
1601917500000|2020-10-05 17:05:00|465|464|465|464|465|464|465|464|30842
1601917800000|2020-10-05 17:10:00|464|463|466|465|466|465|464|463|53701
1601918100000|2020-10-05 17:15:00|465|464|465|464|466|465|464|463|62426
1601918400000|2020-10-05 17:20:00|464|463|465|464|465|464|464|463|33958
1601918700000|2020-10-05 17:25:00|464|463|466|465|466|465|464|463|26726
1601919000000|2020-10-05 17:30:00|465|464|465|464|466|465|465|464|45656
1601919300000|2020-10-05 17:35:00|466|465|467|466|467|466|466|465|33915
1601919600000|2020-10-05 17:40:00|468|467|470|469|470|469|468|467|139757
1601919900000|2020-10-05 17:45:00|469|468|469|468|470|469|467|466|125794
1601920200000|2020-10-05 17:50:00|468|467|466|465|468|467|466|465|67780
1601920500000|2020-10-05 17:55:00|467|466|467|466|468|467|467|466|39115
1601920800000|2020-10-05 18:00:00|468|467|466|465|468|467|466|465|37142
1601921100000|2020-10-05 18:05:00|467|466|465|464|467|466|465|464|34449
1601921400000|2020-10-05 18:10:00|464|463|463|462|465|464|463|462|56231
1601921700000|2020-10-05 18:15:00|464|463|465|464|465|464|464|463|25431
1601922000000|2020-10-05 18:20:00|466|465|466|465|466|465|465|465|78462
1601922300000|2020-10-05 18:25:00|467|466|466|465|467|466|465|464|51371
1601922600000|2020-10-05 18:30:00|467|466|467|466|469|468|467|466|85288
1601922900000|2020-10-05 18:35:00|466|465|466|465|466|465|465|464|62649
1601923200000|2020-10-05 18:40:00|467|466|466|465|467|466|466|465|69766
1601923500000|2020-10-05 18:45:00|465|464|465|464|465|464|465|464|17028
1601923800000|2020-10-05 18:50:00|466|465|466|465|466|465|466|465|21783
1601924100000|2020-10-05 18:55:00|465|464|467|466|467|466|465|464|54429
1601924400000|2020-10-05 19:00:00|466|465|467|466|467|466|466|465|44702
1601924700000|2020-10-05 19:05:00|466|465|467|466|467|466|465|464|55313
1601925000000|2020-10-05 19:10:00|468|467|467|466|468|467|465|464|95069
1601925300000|2020-10-05 19:15:00|466|465|465|464|466|465|465|464|107253
1601925600000|2020-10-05 19:20:00|464|463|465|464|465|464|463|462|84125
1601925900000|2020-10-05 19:25:00|||||||||27774
1601926200000|2020-10-05 19:30:00|464|463|465|464|465|464|464|463|125221
1601926500000|2020-10-05 19:35:00|||||||||50204
1601926800000|2020-10-05 19:40:00|466|465|466|465|466|465|465|464|80559
1601927100000|2020-10-05 19:45:00|467|466|465|464|468|467|465|464|126300
1601927400000|2020-10-05 19:50:00|||||||||64884
1601927700000|2020-10-05 19:55:00|464|463|463|462|464|464|463|462|171519
1601991000000|2020-10-06 13:30:00|467|464|465|464|474|473|463|462|297431
1601991300000|2020-10-06 13:35:00|466|465|460|459|467|466|459|458|200705
1601991600000|2020-10-06 13:40:00|461|460|463|462|463|462|457|456|201968
1601991900000|2020-10-06 13:45:00|462|461|459|458|462|461|456|455|149189
1601992200000|2020-10-06 13:50:00|458|457|453|452|459|458|451|450|378491
1601992500000|2020-10-06 13:55:00|454|453|455|454|457|456|454|453|112837
1601992800000|2020-10-06 14:00:00|456|455|456|455|459|458|455|454|119938
1601993100000|2020-10-06 14:05:00|455|454|455|454|455|454|454|453|90466
1601993400000|2020-10-06 14:10:00|456|455|456|455|457|456|455|454|69205
1601993700000|2020-10-06 14:15:00|457|456|456|455|458|457|455|454|86863
1601994000000|2020-10-06 14:20:00|457|456|457|456|457|456|457|456|43858
1601994300000|2020-10-06 14:25:00|458|457|458|457|459|458|456|455|136737
1601994600000|2020-10-06 14:30:00|457|456|456|455|457|456|455|454|55044
1601994900000|2020-10-06 14:35:00|457|456|459|458|459|458|457|456|138680
1601995200000|2020-10-06 14:40:00|460|459|457|456|460|459|456|455|142591
1601995500000|2020-10-06 14:45:00|458|457|457|456|459|458|457|456|52347
1601995800000|2020-10-06 14:50:00|458|457|454|453|458|457|454|453|90092
1601996100000|2020-10-06 14:55:00|455|454|454|453|456|455|454|453|101720
1601996400000|2020-10-06 15:00:00|455|454|460|459|460|460|454|453|335918
1601996700000|2020-10-06 15:05:00|459|458|458|457|460|459|457|456|148534
1601997000000|2020-10-06 15:10:00|457|456|455|454|457|456|455|454|63006
1601997300000|2020-10-06 15:15:00|456|455|455|454|456|455|455|454|38298
1601997600000|2020-10-06 15:20:00|456|455|456|455|457|456|456|455|22816
1601997900000|2020-10-06 15:25:00|455|454|457|456|458|457|455|454|92757
1601998200000|2020-10-06 15:30:00|456|455|457|456|457|456|456|455|26861
1601998500000|2020-10-06 15:35:00|456|455|456|455|456|455|456|455|35635
1601998800000|2020-10-06 15:40:00|||||||||32536
1601999100000|2020-10-06 15:45:00|||||||||15618
1601999400000|2020-10-06 15:50:00|||||||||27940
1601999700000|2020-10-06 15:55:00|||||||||13560
1602000000000|2020-10-06 16:00:00|455|454|457|456|461|460|454|454|412472
1602000300000|2020-10-06 16:05:00|456|455|455|454|456|456|455|454|74866
1602000600000|2020-10-06 16:10:00|454|453|455|454|455|454|454|453|70610
1602000900000|2020-10-06 16:15:00|454|453|455|454|459|458|454|453|384973
1602001200000|2020-10-06 16:20:00|456|455|455|454|456|455|455|454|50780
1602001500000|2020-10-06 16:25:00|456|455|457|456|457|456|456|455|48344
1602001800000|2020-10-06 16:30:00|456|455|456|455|457|456|456|455|41260
1602002100000|2020-10-06 16:35:00|457|456|457|456|457|456|457|456|15979
1602002400000|2020-10-06 16:40:00|456|455|456|455|456|455|455|454|67943
1602002700000|2020-10-06 16:45:00|457|456|456|455|457|456|456|455|43830
1602003000000|2020-10-06 16:50:00|||||||||11016
1602003300000|2020-10-06 16:55:00|457|456|458|457|458|457|457|456|58946
1602003600000|2020-10-06 17:00:00|||||||||32703
1602003900000|2020-10-06 17:05:00|||||||||40275
1602004200000|2020-10-06 17:10:00|459|458|461|460|461|460|459|458|177439
1602004500000|2020-10-06 17:15:00|460|459|460|459|460|459|459|458|31220
1602004800000|2020-10-06 17:20:00|461|460|460|459|462|461|460|459|49213
1602005100000|2020-10-06 17:25:00|459|458|460|459|460|459|459|458|28772
1602005400000|2020-10-06 17:30:00|461|460|462|461|463|462|461|460|67791
1602005700000|2020-10-06 17:35:00|461|460|460|459|461|460|460|459|22452
1602006000000|2020-10-06 17:40:00|459|458|460|459|460|459|459|458|35802
1602006300000|2020-10-06 17:45:00|459|458|459|458|459|458|459|458|26004
1602006600000|2020-10-06 17:50:00|458|457|459|458|459|458|458|457|33312
1602006900000|2020-10-06 17:55:00|||||||||8778
1602007200000|2020-10-06 18:00:00|460|459|461|460|461|460|460|459|28598
1602007500000|2020-10-06 18:05:00|462|461|460|459|462|461|460|459|95123
1602007800000|2020-10-06 18:10:00|461|460|461|460|461|460|461|460|25503
1602008100000|2020-10-06 18:15:00|||||||||20399
1602008400000|2020-10-06 18:20:00||461||460||461||460|39432
1602008700000|2020-10-06 18:25:00|||||||||25076
1602009000000|2020-10-06 18:30:00|460|459|460|459|460|459|460|459|49324
1602009300000|2020-10-06 18:35:00|||||||||43397
1602009600000|2020-10-06 18:40:00|461|460|461|460|461|460|461|460|32785
1602009900000|2020-10-06 18:45:00|460|459|458|457|460|459|457|456|51349
1602010200000|2020-10-06 18:50:00|457|456|452|451|457|457|452|451|227768
1602010500000|2020-10-06 18:55:00|451|450|451|450|454|453|448|447|568248
1602010800000|2020-10-06 19:00:00|450|449|448|447|450|449|447|446|144814
1602011100000|2020-10-06 19:05:00|449|448|446|445|449|448|442|441|295461
1602011400000|2020-10-06 19:10:00|447|446|451|450|451|450|447|446|79209
1602011700000|2020-10-06 19:15:00|450|449|451|450|451|450|450|449|94050
1602012000000|2020-10-06 19:20:00|452|451|449|448|452|451|449|448|79783
1602012300000|2020-10-06 19:25:00|450|449|451|450|451|451|449|448|137511
1602012600000|2020-10-06 19:30:00|452|451|454|453|455|454|451|451|122522
1602012900000|2020-10-06 19:35:00|453|452|453|452|453|452|453|452|44582
1602013200000|2020-10-06 19:40:00|452|451|452|451|452|451|451|450|87470
1602013500000|2020-10-06 19:45:00|451|450|450|449|451|450|450|449|93195
1602013800000|2020-10-06 19:50:00|449|448|447|446|449|448|447|446|89106
1602014100000|2020-10-06 19:55:00|448|447|449|448|452|451|448|447|138311
1602077400000|2020-10-07 13:30:00|456|451|446|445|456|451|444|443|325700
1602077700000|2020-10-07 13:35:00|447|446|446|445|451|450|445|444|314032
1602078000000|2020-10-07 13:40:00|447|446|445|444|450|449|445|444|178960
1602078300000|2020-10-07 13:45:00|446|445|445|444|447|446|443|442|517580
1602078600000|2020-10-07 13:50:00|444|443|445|444|446|445|444|443|132865
1602078900000|2020-10-07 13:55:00|444|443|444|443|445|444|444|443|91773
1602079200000|2020-10-07 14:00:00|443|442|441|440|444|443|440|439|260619
1602079500000|2020-10-07 14:05:00|440|439|440|439|440|439|437|436|308472
1602079800000|2020-10-07 14:10:00|439|438|440|439|440|439|436|435|238925
1602080100000|2020-10-07 14:15:00|439|438|438|437|439|438|438|437|93153
1602080400000|2020-10-07 14:20:00|437|436|433|432|437|436|433|432|387098
1602080700000|2020-10-07 14:25:00|434|433|434|433|435|434|434|433|156562
1602081000000|2020-10-07 14:30:00|435|434|437|436|438|437|435|434|144164
1602081300000|2020-10-07 14:35:00|438|437|436|435|438|437|436|435|59189
1602081600000|2020-10-07 14:40:00|437|436|438|437|438|437|437|436|35272
1602081900000|2020-10-07 14:45:00|437|436|438|437|439|438|437|436|99167
1602082200000|2020-10-07 14:50:00|437|436|438|437|438|437|436|435|49868
1602082500000|2020-10-07 14:55:00|439|438|439|438|439|438|438|437|66757
1602082800000|2020-10-07 15:00:00|438|437|441|440|442|441|438|437|92135
1602083100000|2020-10-07 15:05:00|442|441|443|442|445|444|442|441|245688
1602083400000|2020-10-07 15:10:00|442|441|443|442|443|442|440|439|76897
1602083700000|2020-10-07 15:15:00|444|443|444|443|444|443|444|443|71399
1602084000000|2020-10-07 15:20:00|445|444|445|444|445|444|445|444|78469
1602084300000|2020-10-07 15:25:00|444|443|448|447|448|447|443|442|185988
1602084600000|2020-10-07 15:30:00|449|448|451|450|452|451|448|447|277731
1602084900000|2020-10-07 15:35:00|452|451|458|457|458|457|452|451|316830
1602085200000|2020-10-07 15:40:00|457|456|459|458|459|458|456|455|191085
1602085500000|2020-10-07 15:45:00|458|457|457|456|459|458|456|455|143456
1602085800000|2020-10-07 15:50:00|458|457|460|459|460|459|458|457|92941
1602086100000|2020-10-07 15:55:00|459|458|459|458|460|459|459|458|112544
1602086400000|2020-10-07 16:00:00|458|459|460|459|461|460|458|459|175186
1602086700000|2020-10-07 16:05:00|461|460|460|459|461|460|460|459|178061
1602087000000|2020-10-07 16:10:00|461|460|462|461|463|462|460|459|278075
1602087300000|2020-10-07 16:15:00|463|462|468|467|468|467|463|462|434239
1602087600000|2020-10-07 16:20:00|469|468|470|469|471|470|468|467|423721
1602087900000|2020-10-07 16:25:00|469|468|462|461|470|469|462|461|377862
1602088200000|2020-10-07 16:30:00|463|462|464|463|464|463|463|462|78985
1602088500000|2020-10-07 16:35:00|463|462|462|461|464|463|462|461|119742
1602088800000|2020-10-07 16:40:00|461|460|463|462|464|463|458|457|119133
1602089100000|2020-10-07 16:45:00|464|463|465|464|466|465|464|463|88263
1602089400000|2020-10-07 16:50:00|464|463|464|463|465|464|463|462|51174
1602089700000|2020-10-07 16:55:00|463|462|463|462|463|462|460|459|100767
1602090000000|2020-10-07 17:00:00|462|461|461|460|462|461|461|460|66791
1602090300000|2020-10-07 17:05:00|460|459|463|462|463|462|459|458|92002
1602090600000|2020-10-07 17:10:00|462|461|459|458|462|461|459|458|70611
1602090900000|2020-10-07 17:15:00|460|459|463|462|463|462|459|459|81183
1602091200000|2020-10-07 17:20:00|464|463|462|461|464|463|462|461|45092
1602091500000|2020-10-07 17:25:00|461|460|461|460|461|460|460|459|58460
1602091800000|2020-10-07 17:30:00|460|459|461|460|461|460|460|459|18230
1602092100000|2020-10-07 17:35:00|460|459|460|459|461|460|460|459|28512
1602092400000|2020-10-07 17:40:00|459|458|460|459|461|460|459|458|39163
1602092700000|2020-10-07 17:45:00|459|458|459|458|459|458|458|457|52503
1602093000000|2020-10-07 17:50:00|458|457|457|456|458|457|457|456|29634
1602093300000|2020-10-07 17:55:00|||||||||31820
1602093600000|2020-10-07 18:00:00|458|457|461|460|461|460|458|457|36659
1602093900000|2020-10-07 18:05:00|462|461|459|458|462|461|458|457|114695
1602094200000|2020-10-07 18:10:00|458|457|459|458|459|458|457|456|54973
1602094500000|2020-10-07 18:15:00|460|459|458|457|460|459|457|456|28565
1602094800000|2020-10-07 18:20:00|459|458|460|459|461|460|459|458|44208
1602095100000|2020-10-07 18:25:00|461|460|458|457|461|460|458|457|73615
1602095400000|2020-10-07 18:30:00|457|456|458|457|459|458|457|456|71766
1602095700000|2020-10-07 18:35:00|457|456|458|457|458|457|457|456|57708
1602096000000|2020-10-07 18:40:00|459|458|459|458|460|459|459|458|96808
1602096300000|2020-10-07 18:45:00|458|457|458|457|458|457|458|457|24462
1602096600000|2020-10-07 18:50:00|||||||||23449
1602096900000|2020-10-07 18:55:00|459|458|459|458|459|458|459|458|38470
1602097200000|2020-10-07 19:00:00|||||||||30437
1602097500000|2020-10-07 19:05:00|458|457|458|457|458|457|458|457|55908
1602097800000|2020-10-07 19:10:00|459|458|460|459|461|460|459|458|77292
1602098100000|2020-10-07 19:15:00|461|460|461|460|461|461|461|460|77148
1602098400000|2020-10-07 19:20:00|462|461|461|460|462|461|461|460|58036
1602098700000|2020-10-07 19:25:00|||||||||46385
1602099000000|2020-10-07 19:30:00|460|459|460|459|461|460|456|455|143166
1602099300000|2020-10-07 19:35:00|461|460|462|461|463|462|461|460|121267
1602099600000|2020-10-07 19:40:00|461|460|460|459|461|460|460|459|89917
1602099900000|2020-10-07 19:45:00|||||||||73279
1602100200000|2020-10-07 19:50:00|||||||||157101
1602100500000|2020-10-07 19:55:00|459|458|461|460|461|460|458|457|179260
1602163800000|2020-10-08 13:30:00|466|465|472|471|475|475|466|465|403075
1602164100000|2020-10-08 13:35:00|471|470|473|472|473|472|465|464|158276
1602164400000|2020-10-08 13:40:00|474|473|469|468|478|477|469|468|271814
1602164700000|2020-10-08 13:45:00|468|467|468|467|471|470|467|466|114936
1602165000000|2020-10-08 13:50:00|467|466|472|471|473|472|467|466|171090
1602165300000|2020-10-08 13:55:00|471|470|472|471|474|473|471|470|74773
1602165600000|2020-10-08 14:00:00|471|470|473|472|473|472|471|470|55032
1602165900000|2020-10-08 14:05:00|474|473|477|476|477|476|474|473|160927
1602166200000|2020-10-08 14:10:00|478|477|485|484|485|484|478|477|629698
1602166500000|2020-10-08 14:15:00|484|483|483|482|485|484|481|480|274508
1602166800000|2020-10-08 14:20:00|482|481|481|480|486|485|481|480|352458
1602167100000|2020-10-08 14:25:00|482|481|478|477|483|482|478|477|245921
1602167400000|2020-10-08 14:30:00|479|478|479|478|481|480|479|478|382441
1602167700000|2020-10-08 14:35:00|478|477|481|480|484|483|478|477|154256
1602168000000|2020-10-08 14:40:00|480|479|479|478|483|482|479|478|172873
1602168300000|2020-10-08 14:45:00|480|479|482|481|482|481|479|478|108873
1602168600000|2020-10-08 14:50:00|483|482|482|481|484|483|482|481|115936
1602168900000|2020-10-08 14:55:00|483|482|483|482|485|484|482|481|161859
1602169200000|2020-10-08 15:00:00|484|483|484|483|484|483|483|482|95312
1602169500000|2020-10-08 15:05:00|485|484|485|484|485|484|485|484|117554
1602169800000|2020-10-08 15:10:00|484|483|482|481|484|483|480|479|133053
1602170100000|2020-10-08 15:15:00|483|482|482|481|483|482|482|481|92967
1602170400000|2020-10-08 15:20:00|481|480|479|478|482|481|479|478|81053
1602170700000|2020-10-08 15:25:00|478|477|477|476|479|478|475|474|137484
1602171000000|2020-10-08 15:30:00|478|477|478|477|480|479|477|476|171458
1602171300000|2020-10-08 15:35:00|479|478|480|479|480|479|478|477|141449
1602171600000|2020-10-08 15:40:00|481|480|481|480|481|480|481|480|73356
1602171900000|2020-10-08 15:45:00||481||480||481||480|123318
1602172200000|2020-10-08 15:50:00|480|479|482|481|483|482|479|478|166919
1602172500000|2020-10-08 15:55:00|483|482|487|486|489|488|483|482|450454
1602172800000|2020-10-08 16:00:00|486|485|485|484|486|485|484|483|135679
1602173100000|2020-10-08 16:05:00|486|485|489|488|489|488|486|484|242263
1602173400000|2020-10-08 16:10:00|488|487|485|484|488|487|485|484|117961
1602173700000|2020-10-08 16:15:00|484|483|485|484|485|484|481|480|88301
1602174000000|2020-10-08 16:20:00|484|483|483|482|484|483|483|482|60037
1602174300000|2020-10-08 16:25:00|484|483|482|481|484|483|482|481|74049
1602174600000|2020-10-08 16:30:00|483|482|482|481|483|482|482|481|60103
1602174900000|2020-10-08 16:35:00|481|480|482|481|482|481|480|479|58190
1602175200000|2020-10-08 16:40:00||482||481||482||481|40546
1602175500000|2020-10-08 16:45:00|481|480|482|481|482|481|481|480|42201
1602175800000|2020-10-08 16:50:00||482||481||482||481|67827
1602176100000|2020-10-08 16:55:00|481|480|481|480|481|480|479|478|127064
1602176400000|2020-10-08 17:00:00|482|481|482|481|483|482|482|481|246160
1602176700000|2020-10-08 17:05:00|483|482|489|488|490|489|483|482|629580
1602177000000|2020-10-08 17:10:00|490|489|490|489|494|493|488|487|965852
1602177300000|2020-10-08 17:15:00|489|488|486|485|489|488|484|483|226839
1602177600000|2020-10-08 17:20:00|487|486|486|485|489|488|486|485|187637
1602177900000|2020-10-08 17:25:00|485|484|485|484|485|484|484|483|136030
1602178200000|2020-10-08 17:30:00|484|483|485|484|485|484|482|481|92489
1602178500000|2020-10-08 17:35:00|486|485|486|485|486|485|486|485|128485
1602178800000|2020-10-08 17:40:00|485|484|486|485|486|485|484|483|124118
1602179100000|2020-10-08 17:45:00|485|484|493|492|493|492|485|484|1151029
1602179400000|2020-10-08 17:50:00|494|493|499|498|502|501|494|493|743667
1602179700000|2020-10-08 17:55:00|498|497|501|500|502|501|497|496|366378
1602180000000|2020-10-08 18:00:00|502|501|505|504|505|504|501|500|535699
1602180300000|2020-10-08 18:05:00|506|505|507|506|510|509|505|504|465569
1602180600000|2020-10-08 18:10:00|508|507|507|506|509|508|504|503|385700
1602180900000|2020-10-08 18:15:00|508|507|506|505|508|507|504|503|241666
1602181200000|2020-10-08 18:20:00|507|506|503|502|507|507|503|502|246597
1602181500000|2020-10-08 18:25:00|502|501|503|502|504|503|500|499|253922
1602181800000|2020-10-08 18:30:00|504|503|503|502|505|504|501|500|1010150
1602182100000|2020-10-08 18:35:00|504|503|519|518|519|518|504|503|614647
1602182400000|2020-10-08 18:40:00|518|517|518|517|522|521|515|514|780476
1602182700000|2020-10-08 18:45:00|519|518|518|517|520|519|516|515|341036
1602183000000|2020-10-08 18:50:00|517|516|519|518|520|519|516|515|334451
1602183300000|2020-10-08 18:55:00|520|519|519|518|520|520|514|513|302026
1602183600000|2020-10-08 19:00:00|518|517|518|517|519|518|515|514|198672
1602183900000|2020-10-08 19:05:00|517|516|522|521|522|521|517|516|403933
1602184200000|2020-10-08 19:10:00|523|522|520|519|524|523|520|519|427102
1602184500000|2020-10-08 19:15:00|521|520|517|516|522|521|516|515|377047
1602184800000|2020-10-08 19:20:00|518|517|518|517|520|519|517|516|462547
1602185100000|2020-10-08 19:25:00|517|516|515|514|517|516|514|513|287369
1602185400000|2020-10-08 19:30:00|516|515|514|513|516|515|512|511|274415
1602185700000|2020-10-08 19:35:00|513|512|509|508|513|512|507|506|659865
1602186000000|2020-10-08 19:40:00|508|507|511|510|511|510|508|507|313355
1602186300000|2020-10-08 19:45:00|512|511|509|508|512|511|509|508|328612
1602186600000|2020-10-08 19:50:00|510|509|510|509|511|510|508|507|194692
1602186900000|2020-10-08 19:55:00|509|508|510|509|510|509|506|505|437235
1602250200000|2020-10-09 13:30:00|571|570|523|522|571|570|523|522|2938654
1602250500000|2020-10-09 13:35:00|524|523|544|543|544|544|523|522|1835720
1602250800000|2020-10-09 13:40:00|545|544|548|547|560|560|543|542|1673196
1602251100000|2020-10-09 13:45:00|549|548|549|548|554|553|536|535|917501
1602251400000|2020-10-09 13:50:00|550|549|539|538|555|554|538|537|1018546
1602251700000|2020-10-09 13:55:00|540|539|533|532|543|542|527|526|1084233
1602252000000|2020-10-09 14:00:00|532|531|516|515|532|531|516|515|1282228
1602252300000|2020-10-09 14:05:00|515|514|520|519|523|522|509|508|1320823
1602252600000|2020-10-09 14:10:00|521|520|521|520|530|530|520|519|895409
1602252900000|2020-10-09 14:15:00|522|521|524|523|525|524|521|520|419970
1602253200000|2020-10-09 14:20:00|525|524|511|510|525|524|510|509|902717
1602253500000|2020-10-09 14:25:00|510|509|516|515|517|516|508|507|619897
1602253800000|2020-10-09 14:30:00|517|516|514|513|519|518|514|513|368094
1602254100000|2020-10-09 14:35:00|515|514|516|515|519|518|514|513|313783
1602254400000|2020-10-09 14:40:00|515|514|513|512|515|514|501|500|2965778
1602254700000|2020-10-09 14:45:00|512|511|506|505|513|512|506|505|339434
1602255000000|2020-10-09 14:50:00|505|504|508|507|510|509|502|501|477798
1602255300000|2020-10-09 14:55:00|509|508|511|510|511|510|508|507|241932
1602255600000|2020-10-09 15:00:00|512|511|515|514|517|516|511|510|250537
1602255900000|2020-10-09 15:05:00|514|513|522|521|522|521|512|512|518282
1602256200000|2020-10-09 15:10:00|523|522|516|515|523|522|515|514|379903
1602256500000|2020-10-09 15:15:00|515|514|515|514|516|515|512|511|296479
1602256800000|2020-10-09 15:20:00|516|515|512|511|517|516|511|510|281061
1602257100000|2020-10-09 15:25:00|513|512|514|513|514|513|512|511|162342
1602257400000|2020-10-09 15:30:00|513|512|512|511|513|512|511|510|192179
1602257700000|2020-10-09 15:35:00|513|512|513|512|514|513|512|511|127850
1602258000000|2020-10-09 15:40:00|514|513|513|512|514|513|513|512|123163
1602258300000|2020-10-09 15:45:00|514|513|515|514|517|516|514|512|308732
1602258600000|2020-10-09 15:50:00|514|515|513|512|514|515|513|512|115661
1602258900000|2020-10-09 15:55:00|512|511|506|505|512|511|506|505|421991
1602259200000|2020-10-09 16:00:00|505|504|506|505|507|506|503|502|318884
1602259500000|2020-10-09 16:05:00|505|504|506|505|506|505|505|504|136547
1602259800000|2020-10-09 16:10:00|507|506|508|507|510|509|507|506|172971
1602260100000|2020-10-09 16:15:00|507|506|505|504|507|506|505|504|170084
1602260400000|2020-10-09 16:20:00|506|505|505|504|506|505|504|503|229408
1602260700000|2020-10-09 16:25:00|506|505|504|503|507|506|503|502|239946
1602261000000|2020-10-09 16:30:00|505|504|505|504|507|506|504|503|135612
1602261300000|2020-10-09 16:35:00|506|505|503|502|506|505|502|501|372474
1602261600000|2020-10-09 16:40:00|502|501|497|496|502|501|493|492|792752
1602261900000|2020-10-09 16:45:00|498|497|498|497|500|499|497|496|255124
1602262200000|2020-10-09 16:50:00|497|496|494|493|497|496|493|492|354920
1602262500000|2020-10-09 16:55:00|493|492|494|493|494|493|493|492|167238
1602262800000|2020-10-09 17:00:00|495|494|498|497|499|498|494|493|208888
1602263100000|2020-10-09 17:05:00|497|496|498|497|498|497|496|495|156750
1602263400000|2020-10-09 17:10:00|497|496|502|501|502|501|497|496|148703
1602263700000|2020-10-09 17:15:00|501|500|502|501|502|501|500|499|144114
1602264000000|2020-10-09 17:20:00|501|500|497|496|501|500|497|496|183761
1602264300000|2020-10-09 17:25:00|496|495|497|496|498|497|496|495|172808
1602264600000|2020-10-09 17:30:00|498|497|501|500|502|501|498|497|124304
1602264900000|2020-10-09 17:35:00|502|501|499|498|502|501|499|498|73387
1602265200000|2020-10-09 17:40:00|498|497|498|497|498|497|498|497|55216
1602265500000|2020-10-09 17:45:00|497|496|497|496|498|497|497|496|80395
1602265800000|2020-10-09 17:50:00|||||||||67186
1602266100000|2020-10-09 17:55:00|||||||||35499
1602266400000|2020-10-09 18:00:00|496|495|497|496|497|496|496|495|136161
1602266700000|2020-10-09 18:05:00|498|497|502|501|502|501|498|497|186806
1602267000000|2020-10-09 18:10:00|503|502|501|500|503|502|499|498|189464
1602267300000|2020-10-09 18:15:00|502|501|501|500|502|501|500|499|110683
1602267600000|2020-10-09 18:20:00|500|499|501|500|501|500|497|496|142061
1602267900000|2020-10-09 18:25:00|500|499|501|500|501|500|500|499|74720
1602268200000|2020-10-09 18:30:00|502|501|501|500|502|501|501|500|99257
1602268500000|2020-10-09 18:35:00|502|501|502|501|503|502|501|500|89614
1602268800000|2020-10-09 18:40:00|501|500|503|502|503|502|501|500|50759
1602269100000|2020-10-09 18:45:00|504|503|502|501|504|503|502|501|134035
1602269400000|2020-10-09 18:50:00|501|500|503|502|503|502|501|500|123928
1602269700000|2020-10-09 18:55:00|||||||||75749
1602270000000|2020-10-09 19:00:00|504|503|503|502|504|503|503|502|118536
1602270300000|2020-10-09 19:05:00|502|501|501|500|502|501|501|500|133522
1602270600000|2020-10-09 19:10:00|500|499|501|500|501|500|499|498|159798
1602270900000|2020-10-09 19:15:00|502|501|501|500|502|501|501|500|80962
1602271200000|2020-10-09 19:20:00|500|499|501|500|501|500|500|499|70151
1602271500000|2020-10-09 19:25:00|500|499|501|500|501|500|500|499|150710
1602271800000|2020-10-09 19:30:00|500|499|497|496|501|500|496|495|256009
1602272100000|2020-10-09 19:35:00|496|495|498|497|498|497|496|495|181598
1602272400000|2020-10-09 19:40:00|499|498|497|496|499|498|497|496|131246
1602272700000|2020-10-09 19:45:00|496|495|503|502|503|502|496|495|396185
1602273000000|2020-10-09 19:50:00|502|501|502|501|502|501|502|501|130277
1602273300000|2020-10-09 19:55:00|503|502|503|502|503|502|501|500|527770
1602509400000|2020-10-12 13:30:00|503|502|526|525|529|528|502|500|1559486
1602509700000|2020-10-12 13:35:00|527|526|522|521|527|526|513|512|818602
1602510000000|2020-10-12 13:40:00|521|520|515|514|523|522|513|512|300693
1602510300000|2020-10-12 13:45:00|516|515|504|503|519|518|502|501|377460
1602510600000|2020-10-12 13:50:00|503|502|506|505|510|509|503|502|357070
1602510900000|2020-10-12 13:55:00|505|504|507|506|510|509|505|504|210597
1602511200000|2020-10-12 14:00:00|508|507|509|508|511|510|507|506|226401
1602511500000|2020-10-12 14:05:00|510|509|505|504|513|512|505|504|414962
1602511800000|2020-10-12 14:10:00|506|505|508|507|511|510|506|505|337620
1602512100000|2020-10-12 14:15:00|507|506|500|499|507|506|497|496|398599
1602512400000|2020-10-12 14:20:00|499|498|489|488|499|498|489|488|714612
1602512700000|2020-10-12 14:25:00|488|487|492|491|494|493|488|487|547668
1602513000000|2020-10-12 14:30:00|491|490|490|489|492|491|483|482|922075
1602513300000|2020-10-12 14:35:00|491|490|495|494|497|496|491|490|250684
1602513600000|2020-10-12 14:40:00|496|495|501|500|502|501|495|494|328621
1602513900000|2020-10-12 14:45:00|502|501|498|497|502|501|498|497|295375
1602514200000|2020-10-12 14:50:00|499|498|502|501|504|503|499|498|481099
1602514500000|2020-10-12 14:55:00|501|500|500|499|501|500|497|496|224875
1602514800000|2020-10-12 15:00:00|499|498|500|499|500|499|498|497|96010
1602515100000|2020-10-12 15:05:00|499|500|498|497|499|500|498|497|112372
1602515400000|2020-10-12 15:10:00|499|498|499|498|500|499|499|498|153847
1602515700000|2020-10-12 15:15:00|498|497|498|497|498|497|498|497|67854
1602516000000|2020-10-12 15:20:00|497|496|497|496|499|498|497|496|91520
1602516300000|2020-10-12 15:25:00|498|497|499|498|501|500|498|497|150975
1602516600000|2020-10-12 15:30:00|500|499|500|499|501|500|499|499|122007
1602516900000|2020-10-12 15:35:00|501|500|503|502|503|502|501|500|314845
1602517200000|2020-10-12 15:40:00|504|503|499|498|504|503|499|498|223343
1602517500000|2020-10-12 15:45:00|500|499|497|496|500|499|497|496|148195
1602517800000|2020-10-12 15:50:00|496|495|496|495|496|495|494|493|164769
1602518100000|2020-10-12 15:55:00|497|496|493|492|498|497|493|492|122493
1602518400000|2020-10-12 16:00:00|492|491|495|494|496|495|491|490|204076
1602518700000|2020-10-12 16:05:00|496|495|494|493|496|495|494|493|71334
1602519000000|2020-10-12 16:10:00|495|494|493|492|495|494|493|492|74589
1602519300000|2020-10-12 16:15:00|492|491|495|494|495|494|492|491|97585
1602519600000|2020-10-12 16:20:00|496|495|496|495|497|496|496|495|67369
1602519900000|2020-10-12 16:25:00|495|494|493|492|495|494|493|492|81097
1602520200000|2020-10-12 16:30:00|492|491|489|488|492|491|489|488|178584
1602520500000|2020-10-12 16:35:00|490|489|493|492|494|493|490|489|135254
1602520800000|2020-10-12 16:40:00|494|493|493|492|494|493|493|492|71773
1602521100000|2020-10-12 16:45:00|492|491|493|492|493|492|492|491|51484
1602521400000|2020-10-12 16:50:00|494|493|494|493|495|494|494|493|78380
1602521700000|2020-10-12 16:55:00|495|494|494|493|495|494|494|493|76842
1602522000000|2020-10-12 17:00:00|493|492|492|491|493|492|492|491|51049
1602522300000|2020-10-12 17:05:00|491|490|494|493|494|493|491|490|77180
1602522600000|2020-10-12 17:10:00|495|494|497|496|497|496|494|494|144244
1602522900000|2020-10-12 17:15:00|496|495|492|491|496|495|492|491|135547
1602523200000|2020-10-12 17:20:00|491|490|492|491|493|492|489|488|150963
1602523500000|2020-10-12 17:25:00|493|492|493|492|494|493|493|492|65701
1602523800000|2020-10-12 17:30:00|492|491|491|490|492|491|491|490|46799
1602524100000|2020-10-12 17:35:00|492|491|493|492|493|492|492|491|66740
1602524400000|2020-10-12 17:40:00|492|491|492|491|492|491|492|491|60468
1602524700000|2020-10-12 17:45:00|493|492|493|492|493|492|493|492|38339
1602525000000|2020-10-12 17:50:00|494|493|492|491|494|493|492|491|70607
1602525300000|2020-10-12 17:55:00|493|492|493|492|493|492|493|491|104456
1602525600000|2020-10-12 18:00:00|494|493|493|492|494|493|493|492|78050
1602525900000|2020-10-12 18:05:00|||||||||23395
1602526200000|2020-10-12 18:10:00|492|491|490|489|492|491|490|489|159419
1602526500000|2020-10-12 18:15:00|489|488|486|485|489|488|483|482|406853
1602526800000|2020-10-12 18:20:00|487|486|488|487|488|487|484|483|191787
1602527100000|2020-10-12 18:25:00|489|488|489|488|489|488|487|486|103382
1602527400000|2020-10-12 18:30:00|488|487|488|487|488|487|488|487|93113
1602527700000|2020-10-12 18:35:00|489|488|490|489|490|489|489|488|119111
1602528000000|2020-10-12 18:40:00|||||||||42204
1602528300000|2020-10-12 18:45:00|||||||||34357
1602528600000|2020-10-12 18:50:00|491|490|495|494|495|494|491|490|139833
1602528900000|2020-10-12 18:55:00|494|493|495|494|495|494|494|493|63401
1602529200000|2020-10-12 19:00:00|496|495|495|494|497|496|495|494|112244
1602529500000|2020-10-12 19:05:00|494|493|494|493|494|494|492|491|147550
1602529800000|2020-10-12 19:10:00|||||||||37035
1602530100000|2020-10-12 19:15:00|495|494|497|496|497|496|495|494|113416
1602530400000|2020-10-12 19:20:00|496|495|495|494|496|495|495|494|75717
1602530700000|2020-10-12 19:25:00|496|495|497|496|497|497|496|495|89103
1602531000000|2020-10-12 19:30:00|498|497|494|493|498|497|494|493|158543
1602531300000|2020-10-12 19:35:00|495|494|496|495|496|495|495|494|54438
1602531600000|2020-10-12 19:40:00|497|496|495|494|497|496|495|494|157740
1602531900000|2020-10-12 19:45:00|496|495|497|496|498|497|496|495|106097
1602532200000|2020-10-12 19:50:00|496|495|493|492|497|496|491|490|431155
1602532500000|2020-10-12 19:55:00|494|493|498|497|498|497|494|493|149794
1602595800000|2020-10-13 13:30:00|494|492|482|481|497|496|481|481|364764
1602596100000|2020-10-13 13:35:00|483|482|481|480|488|487|477|476|469557
1602596400000|2020-10-13 13:40:00|482|481|479|478|485|484|479|478|326044
1602596700000|2020-10-13 13:45:00|478|477|482|481|483|482|473|472|536352
1602597000000|2020-10-13 13:50:00|483|482|480|479|485|484|476|475|203637
1602597300000|2020-10-13 13:55:00|481|480|483|482|483|483|479|478|170240
1602597600000|2020-10-13 14:00:00|482|481|481|480|483|482|480|479|110777
1602597900000|2020-10-13 14:05:00|480|479|481|480|481|480|478|477|135174
1602598200000|2020-10-13 14:10:00|482|481|482|481|482|481|476|475|132824
1602598500000|2020-10-13 14:15:00|481|480|480|479|482|481|480|479|111785
1602598800000|2020-10-13 14:20:00|479|478|482|481|482|481|479|478|97763
1602599100000|2020-10-13 14:25:00|483|482|483|482|484|483|482|481|245931
1602599400000|2020-10-13 14:30:00|484|483|482|481|484|483|480|479|143026
1602599700000|2020-10-13 14:35:00|483|482|481|480|485|484|481|480|639405
1602600000000|2020-10-13 14:40:00|480|479|483|482|483|482|480|479|112015
1602600300000|2020-10-13 14:45:00|484|483|486|485|488|487|484|483|155142
1602600600000|2020-10-13 14:50:00|487|486|482|481|487|486|478|477|247616
1602600900000|2020-10-13 14:55:00|481|480|480|479|483|482|477|476|141919
1602601200000|2020-10-13 15:00:00|481|480|483|482|483|482|481|480|60007
1602601500000|2020-10-13 15:05:00|482|481|481|480|483|482|479|478|186204
1602601800000|2020-10-13 15:10:00|480|479|482|481|483|482|478|477|87423
1602602100000|2020-10-13 15:15:00|481|480|482|481|483|482|481|480|45260
1602602400000|2020-10-13 15:20:00|483|482|482|481|483|482|482|481|56543
1602602700000|2020-10-13 15:25:00|481|480|481|480|482|481|481|480|38255
1602603000000|2020-10-13 15:30:00|480|479|482|481|482|481|480|479|45546
1602603300000|2020-10-13 15:35:00|481|480|481|480|481|480|481|480|24094
1602603600000|2020-10-13 15:40:00|480|479|481|480|481|480|479|478|130691
1602603900000|2020-10-13 15:45:00|482|481|482|481|482|481|482|481|45944
1602604200000|2020-10-13 15:50:00|481|480|482|481|482|481|481|480|19591
1602604500000|2020-10-13 15:55:00|481|480|481|480|481|480|481|480|44103
1602604800000|2020-10-13 16:00:00|482|481|479|478|482|481|479|478|76881
1602605100000|2020-10-13 16:05:00|480|479|480|479|480|479|479|478|65582
1602605400000|2020-10-13 16:10:00|479|478|480|479|480|479|479|478|60829
1602605700000|2020-10-13 16:15:00|479|478|480|479|480|479|479|478|42898
1602606000000|2020-10-13 16:20:00|||||||||26431
1602606300000|2020-10-13 16:25:00|481|480|481|480|481|480|480|480|54359
1602606600000|2020-10-13 16:30:00|480|479|480|479|481|480|480|479|99981
1602606900000|2020-10-13 16:35:00|||||||||7145
1602607200000|2020-10-13 16:40:00|479|478|480|479|480|479|479|478|43378
1602607500000|2020-10-13 16:45:00|481|480|481|480|481|480|480|479|46101
1602607800000|2020-10-13 16:50:00|482|481|482|481|482|481|481|480|101775
1602608100000|2020-10-13 16:55:00|||||||||28366
1602608400000|2020-10-13 17:00:00|||||||||28961
1602608700000|2020-10-13 17:05:00|481|480|481|480|481|480|481|480|36850
1602609000000|2020-10-13 17:10:00|482|481|483|482|483|482|482|481|109710
1602609300000|2020-10-13 17:15:00|484|483|484|483|484|483|483|482|121219
1602609600000|2020-10-13 17:20:00|483|482|482|481|483|482|482|481|65617
1602609900000|2020-10-13 17:25:00|||||||||30494
1602610200000|2020-10-13 17:30:00|481|480|481|480|481|481|481|480|27573
1602610500000|2020-10-13 17:35:00|480|479|478|477|480|479|478|477|70503
1602610800000|2020-10-13 17:40:00|479|478|481|480|481|480|479|478|129779
1602611100000|2020-10-13 17:45:00|||||||||7984
1602611400000|2020-10-13 17:50:00||481||480||481||480|38249
1602611700000|2020-10-13 17:55:00|480|479|480|479|480|479|479|478|67061
1602612000000|2020-10-13 18:00:00|481|480|481|480|481|480|481|480|41774
1602612300000|2020-10-13 18:05:00|482|481|479|478|482|481|478|477|127938
1602612600000|2020-10-13 18:10:00|||||||||49799
1602612900000|2020-10-13 18:15:00|480|479|481|480|481|480|480|479|45481
1602613200000|2020-10-13 18:20:00|482|481|481|480|482|481|481|480|150317
1602613500000|2020-10-13 18:25:00|482|481|481|480|482|482|481|480|114921
1602613800000|2020-10-13 18:30:00|480|479|481|480|482|481|480|479|73134
1602614100000|2020-10-13 18:35:00|480|479|480|479|481|480|480|479|35224
1602614400000|2020-10-13 18:40:00|||||||||18135
1602614700000|2020-10-13 18:45:00|481|480|480|479|481|480|480|479|69853
1602615000000|2020-10-13 18:50:00|479|478|481|480|481|481|479|478|108281
1602615300000|2020-10-13 18:55:00|482|481|483|482|484|484|482|480|322214
1602615600000|2020-10-13 19:00:00|482|481|481|480|482|481|481|480|54965
1602615900000|2020-10-13 19:05:00|482|481|480|479|482|482|480|479|179279
1602616200000|2020-10-13 19:10:00|481|480|481|480|481|480|480|479|95984
1602616500000|2020-10-13 19:15:00|||||||||30996
1602616800000|2020-10-13 19:20:00|480|479|481|480|482|481|480|479|78412
1602617100000|2020-10-13 19:25:00|480|479|479|478|480|480|479|478|77471
1602617400000|2020-10-13 19:30:00|478|477|481|480|481|480|478|477|114592
1602617700000|2020-10-13 19:35:00|482|481|479|478|482|481|479|478|75183
1602618000000|2020-10-13 19:40:00|480|479|479|478|480|479|479|478|62529
1602618300000|2020-10-13 19:45:00|||||||||60319
1602618600000|2020-10-13 19:50:00|480|479|480|479|480|479|480|478|103768
1602618900000|2020-10-13 19:55:00|479|478|478|477|480|479|477|476|402144
1602682200000|2020-10-14 13:30:00|483|481|485|484|486|486|481|480|220737
1602682500000|2020-10-14 13:35:00|484|483|480|479|484|483|478|477|159483
1602682800000|2020-10-14 13:40:00|479|478|480|479|482|481|476|475|160780
1602683100000|2020-10-14 13:45:00|481|480|476|475|481|480|476|475|252220
1602683400000|2020-10-14 13:50:00|||||||||207656
1602683700000|2020-10-14 13:55:00|475|474|470|469|475|474|466|465|773168
1602684000000|2020-10-14 14:00:00|469|468|463|462|469|468|462|461|640939
1602684300000|2020-10-14 14:05:00|464|463|457|456|465|464|456|455|479300
1602684600000|2020-10-14 14:10:00|458|457|455|454|462|461|454|453|534701
1602684900000|2020-10-14 14:15:00|456|455|456|455|457|456|453|452|486041
1602685200000|2020-10-14 14:20:00|455|454|460|459|460|459|455|454|325251
1602685500000|2020-10-14 14:25:00|459|458|454|453|459|458|453|452|213056
1602685800000|2020-10-14 14:30:00|455|454|456|455|459|458|455|454|159566
1602686100000|2020-10-14 14:35:00|457|456|456|455|457|456|453|452|727904
1602686400000|2020-10-14 14:40:00|455|454|460|459|460|459|455|454|241670
1602686700000|2020-10-14 14:45:00|461|460|462|461|462|461|459|458|186843
1602687000000|2020-10-14 14:50:00|461|460|462|461|463|462|461|460|155342
1602687300000|2020-10-14 14:55:00|461|460|460|459|462|461|460|459|147473
1602687600000|2020-10-14 15:00:00|461|460|463|462|464|463|460|459|218843
1602687900000|2020-10-14 15:05:00|464|463|464|463|465|465|463|462|268530
1602688200000|2020-10-14 15:10:00|463|462|464|463|464|463|463|462|67808
1602688500000|2020-10-14 15:15:00|463|464|463|462|463|464|463|462|89826
1602688800000|2020-10-14 15:20:00|462|461|462|461|462|462|461|460|179720
1602689100000|2020-10-14 15:25:00|463|462|463|462|464|464|462|461|162542
1602689400000|2020-10-14 15:30:00|464|463|461|460|464|463|461|460|140038
1602689700000|2020-10-14 15:35:00|462|461|462|461|463|462|461|460|148783
1602690000000|2020-10-14 15:40:00|461|460|461|460|462|461|461|460|119651
1602690300000|2020-10-14 15:45:00|460|459|459|458|460|459|459|458|79995
1602690600000|2020-10-14 15:50:00|460|459|459|458|460|459|458|457|146230
1602690900000|2020-10-14 15:55:00|460|459|460|459|461|460|460|459|41725
1602691200000|2020-10-14 16:00:00|461|460|462|461|462|461|461|460|58177
1602691500000|2020-10-14 16:05:00|463|462|461|460|463|462|461|460|106059
1602691800000|2020-10-14 16:10:00|460|459|462|461|462|461|460|459|37074
1602692100000|2020-10-14 16:15:00|461|460|460|459|461|460|460|459|28620
1602692400000|2020-10-14 16:20:00|461|460|460|459|462|461|460|459|60788
1602692700000|2020-10-14 16:25:00|461|460|461|460|462|461|461|460|40978
1602693000000|2020-10-14 16:30:00|460|459|460|459|460|459|460|459|44167
1602693300000|2020-10-14 16:35:00|461|460|460|459|462|461|460|459|67422
1602693600000|2020-10-14 16:40:00|461|460|461|460|461|460|461|460|15011
1602693900000|2020-10-14 16:45:00|462|461|462|461|463|462|461|460|107616
1602694200000|2020-10-14 16:50:00|461|460|459|458|461|460|459|458|53794
1602694500000|2020-10-14 16:55:00|458|457|458|457|458|457|458|457|44140
1602694800000|2020-10-14 17:00:00|459|458|459|458|459|458|458|457|59089
1602695100000|2020-10-14 17:05:00|||||||||23666
1602695400000|2020-10-14 17:10:00|||||||||14460
1602695700000|2020-10-14 17:15:00|||||||||33944
1602696000000|2020-10-14 17:20:00|||||||||22357
1602696300000|2020-10-14 17:25:00|458|457|457|456|458|457|457|456|64824
1602696600000|2020-10-14 17:30:00|456|455|456|455|456|455|456|455|46009
1602696900000|2020-10-14 17:35:00|457|456|456|455|457|456|456|455|180542
1602697200000|2020-10-14 17:40:00|457|456|457|456|457|456|457|456|29169
1602697500000|2020-10-14 17:45:00|456|455|456|455|456|455|456|455|57451
1602697800000|2020-10-14 17:50:00|455|454|454|453|455|454|454|453|178478
1602698100000|2020-10-14 17:55:00|455|454|457|456|457|456|455|454|87572
1602698400000|2020-10-14 18:00:00|458|457|458|457|458|457|458|457|31768
1602698700000|2020-10-14 18:05:00|||||||||52616
1602699000000|2020-10-14 18:10:00|457|456|457|456|458|457|456|455|54928
1602699300000|2020-10-14 18:15:00|||||||||23947
1602699600000|2020-10-14 18:20:00|458|457|459|458|459|458|458|457|48685
1602699900000|2020-10-14 18:25:00|458|457|456|455|458|457|456|455|88820
1602700200000|2020-10-14 18:30:00|455|454|455|454|455|454|453|452|230410
1602700500000|2020-10-14 18:35:00|456|455|457|456|457|456|455|454|72867
1602700800000|2020-10-14 18:40:00|458|457|456|455|458|457|456|455|58763
1602701100000|2020-10-14 18:45:00|457|456|457|456|457|456|456|455|45798
1602701400000|2020-10-14 18:50:00|458|457|457|456|458|457|457|456|30547
1602701700000|2020-10-14 18:55:00|||||||||22394
1602702000000|2020-10-14 19:00:00|456|455|456|455|456|455|456|455|53607
1602702300000|2020-10-14 19:05:00|455|454|457|456|458|457|455|454|101831
1602702600000|2020-10-14 19:10:00|458|457|458|457|458|457|458|457|30565
1602702900000|2020-10-14 19:15:00|457|456|457|456|457|456|457|456|36437
1602703200000|2020-10-14 19:20:00|456|455|456|455|456|456|456|455|77776
1602703500000|2020-10-14 19:25:00|457|456|459|458|459|458|456|455|144810
1602703800000|2020-10-14 19:30:00|460|459|460|459|461|460|460|459|83198
1602704100000|2020-10-14 19:35:00|459|458|459|458|459|458|459|458|79189
1602704400000|2020-10-14 19:40:00|||||||||60793
1602704700000|2020-10-14 19:45:00|458|457|455|454|458|457|455|454|167981
1602705000000|2020-10-14 19:50:00|456|455|455|454|456|455|454|453|193556
1602705300000|2020-10-14 19:55:00|456|455|455|454|456|455|454|453|241519
1602768600000|2020-10-15 13:30:00|450|446|435|434|450|446|432|431|672330
1602768900000|2020-10-15 13:35:00|436|435|431|430|441|440|429|428|492059
1602769200000|2020-10-15 13:40:00|430|429|430|429|434|433|429|428|233542
1602769500000|2020-10-15 13:45:00|429|428|433|432|434|433|429|428|376693
1602769800000|2020-10-15 13:50:00|432|431|435|434|437|436|432|431|268495
1602770100000|2020-10-15 13:55:00|436|435|436|435|437|436|434|433|149718
1602770400000|2020-10-15 14:00:00|437|436|431|430|437|436|431|430|130990
1602770700000|2020-10-15 14:05:00|430|429|430|429|432|431|430|429|157100
1602771000000|2020-10-15 14:10:00|431|430|435|434|436|435|430|429|141854
1602771300000|2020-10-15 14:15:00|434|433|432|431|434|433|432|431|115131
1602771600000|2020-10-15 14:20:00|433|432|433|432|433|432|433|432|70014
1602771900000|2020-10-15 14:25:00|432|431|431|430|432|431|430|429|130131
1602772200000|2020-10-15 14:30:00|432|431|433|432|433|432|431|430|64313
1602772500000|2020-10-15 14:35:00|432|431|432|431|433|432|431|430|52620
1602772800000|2020-10-15 14:40:00|433|432|434|433|434|433|433|432|74742
1602773100000|2020-10-15 14:45:00|433|432|435|434|435|435|433|432|124749
1602773400000|2020-10-15 14:50:00|434|435|434|433|435|435|434|433|75079
1602773700000|2020-10-15 14:55:00|433|432|439|438|439|438|433|432|620298
1602774000000|2020-10-15 15:00:00|440|439|438|437|440|439|437|436|127615
1602774300000|2020-10-15 15:05:00|439|438|441|440|442|441|439|438|158627
1602774600000|2020-10-15 15:10:00|440|439|439|438|440|439|439|438|59619
1602774900000|2020-10-15 15:15:00|440|439|437|436|440|439|437|436|68560
1602775200000|2020-10-15 15:20:00|436|435|436|435|436|435|435|434|82500
1602775500000|2020-10-15 15:25:00|||||||||25081
1602775800000|2020-10-15 15:30:00|437|436|436|435|437|436|436|435|71258
1602776100000|2020-10-15 15:35:00|||||||||74370
1602776400000|2020-10-15 15:40:00|||||||||22861
1602776700000|2020-10-15 15:45:00|435|434|435|434|435|434|435|434|57115
1602777000000|2020-10-15 15:50:00|436|435|435|434|437|436|435|434|114184
1602777300000|2020-10-15 15:55:00|434|433|432|431|434|433|432|431|73053
1602777600000|2020-10-15 16:00:00|433|432|434|433|434|433|433|432|59721
1602777900000|2020-10-15 16:05:00|433|432|434|433|434|433|432|431|68622
1602778200000|2020-10-15 16:10:00|433|432|434|433|434|433|433|432|32707
1602778500000|2020-10-15 16:15:00|||||||||56739
1602778800000|2020-10-15 16:20:00|||||||||32973
1602779100000|2020-10-15 16:25:00|433|432|433|432|433|432|432|431|55400
1602779400000|2020-10-15 16:30:00|432|431|432|431|432|431|432|431|45313
1602779700000|2020-10-15 16:35:00|||||||||60182
1602780000000|2020-10-15 16:40:00|431|430|431|430|431|431|431|430|67832
1602780300000|2020-10-15 16:45:00|432|431|432|431|432|432|431|430|360361
1602780600000|2020-10-15 16:50:00|433|432|433|432|433|432|432|431|104092
1602780900000|2020-10-15 16:55:00|434|433|434|433|434|433|433|432|88447
1602781200000|2020-10-15 17:00:00|433|432|434|433|434|433|433|432|41023
1602781500000|2020-10-15 17:05:00|||||||||46621
1602781800000|2020-10-15 17:10:00|433|432|433|432|433|432|433|432|56771
1602782100000|2020-10-15 17:15:00|434|433|434|433|434|433|433|433|85503
1602782400000|2020-10-15 17:20:00|433|432|435|434|435|434|433|432|1103957
1602782700000|2020-10-15 17:25:00|434|433|433|432|434|433|433|432|47110
1602783000000|2020-10-15 17:30:00|||||||||42149
1602783300000|2020-10-15 17:35:00|434|433|434|433|434|433|434|433|33132
1602783600000|2020-10-15 17:40:00|435|434|434|433|435|434|434|433|52293
1602783900000|2020-10-15 17:45:00|435|434|434|433|435|434|434|433|48928
1602784200000|2020-10-15 17:50:00|433|432|433|432|433|432|433|432|152929
1602784500000|2020-10-15 17:55:00||433||432||433||432|151983
1602784800000|2020-10-15 18:00:00||433||432||433||432|86887
1602785100000|2020-10-15 18:05:00|||||||||31449
1602785400000|2020-10-15 18:10:00|||||||||47714
1602785700000|2020-10-15 18:15:00|432|431|432|431|432|431|431|430|118599
1602786000000|2020-10-15 18:20:00|431|430|431|430|431|430|431|430|98287
1602786300000|2020-10-15 18:25:00|432|431|432|431|432|431|432|431|153486
1602786600000|2020-10-15 18:30:00|||||||||34989
1602786900000|2020-10-15 18:35:00|||||||||28488
1602787200000|2020-10-15 18:40:00||432||431||432||431|54167
1602787500000|2020-10-15 18:45:00|431|430|432|431|432|431|431|430|58265
1602787800000|2020-10-15 18:50:00|||||||||40874
1602788100000|2020-10-15 18:55:00|||||||||40092
1602788400000|2020-10-15 19:00:00|||||||||44875
1602788700000|2020-10-15 19:05:00||432||431||432||431|141235
1602789000000|2020-10-15 19:10:00|||||||||80879
1602789300000|2020-10-15 19:15:00|431|430|431|430|432|431|431|430|162862
1602789600000|2020-10-15 19:20:00|432|431|432|431|432|431|432|431|44401
1602789900000|2020-10-15 19:25:00|431|430|431|430|431|431|431|430|87551
1602790200000|2020-10-15 19:30:00|432|431|432|431|432|431|431|430|106045
1602790500000|2020-10-15 19:35:00|431|430|431|430|431|430|431|430|99349
1602790800000|2020-10-15 19:40:00|432|431|431|430|432|431|431|430|139481
1602791100000|2020-10-15 19:45:00|432|431|431|430|432|431|431|430|89674
1602791400000|2020-10-15 19:50:00|430|429|430|429|430|429|430|429|408055
1602791700000|2020-10-15 19:55:00|429|428|430|429|430|429|429|428|472814
1602855000000|2020-10-16 13:30:00|436|435|427|426|436|435|427|426|378668
1602855300000|2020-10-16 13:35:00|426|425|427|426|429|428|424|423|338661
1602855600000|2020-10-16 13:40:00|426|425|418|417|427|426|418|417|526993
1602855900000|2020-10-16 13:45:00|419|418|422|421|422|421|418|417|259080
1602856200000|2020-10-16 13:50:00|421|420|421|420|422|421|420|419|160694
1602856500000|2020-10-16 13:55:00|422|421|421|420|424|423|420|419|1200338
1602856800000|2020-10-16 14:00:00|422|421|418|417|422|421|418|417|230109
1602857100000|2020-10-16 14:05:00|417|416|418|417|419|418|416|415|335399
1602857400000|2020-10-16 14:10:00|417|416|417|416|417|416|417|416|120061
1602857700000|2020-10-16 14:15:00||417||416||417||416|232226
1602858000000|2020-10-16 14:20:00|416|415|418|417|418|417|416|415|278081
1602858300000|2020-10-16 14:25:00|419|418|423|422|423|422|418|417|264526
1602858600000|2020-10-16 14:30:00|422|421|419|418|422|421|419|418|264940
1602858900000|2020-10-16 14:35:00|418|417|417|416|418|417|417|416|186688
1602859200000|2020-10-16 14:40:00|418|417|419|418|419|418|418|417|163965
1602859500000|2020-10-16 14:45:00|418|417|415|414|419|418|415|414|382011
1602859800000|2020-10-16 14:50:00|416|415|417|416|417|417|416|415|411621
1602860100000|2020-10-16 14:55:00|416|415|417|416|418|417|416|415|148832
1602860400000|2020-10-16 15:00:00|418|417|414|413|418|417|414|413|415261
1602860700000|2020-10-16 15:05:00|413|412|416|415|417|417|413|412|239792
1602861000000|2020-10-16 15:10:00|417|416|417|416|418|417|416|415|90904
1602861300000|2020-10-16 15:15:00|418|417|416|415|418|417|416|415|118243
1602861600000|2020-10-16 15:20:00|415|414|414|413|415|414|413|412|118459
1602861900000|2020-10-16 15:25:00|415|414|414|413|415|414|414|413|137271
1602862200000|2020-10-16 15:30:00|||||||||202010
1602862500000|2020-10-16 15:35:00|415|414|415|414|415|414|415|414|111916
1602862800000|2020-10-16 15:40:00|414|413|414|413|414|413|414|413|61582
1602863100000|2020-10-16 15:45:00|||||||||61028
1602863400000|2020-10-16 15:50:00|415|414|416|415|416|416|415|414|155108
1602863700000|2020-10-16 15:55:00|415|414|415|414|415|414|415|414|67436
1602864000000|2020-10-16 16:00:00|||||||||42599
1602864300000|2020-10-16 16:05:00|416|415|416|415|416|415|416|415|57343
1602864600000|2020-10-16 16:10:00|415|414|415|414|415|414|414|413|104368
1602864900000|2020-10-16 16:15:00|414|413|415|414|415|414|414|413|66318
1602865200000|2020-10-16 16:20:00|414|413|414|413|414|413|414|413|58566
1602865500000|2020-10-16 16:25:00|413|412|413|412|413|413|413|412|103882
1602865800000|2020-10-16 16:30:00|414|413|413|412|414|413|413|412|95245
1602866100000|2020-10-16 16:35:00|414|413|414|413|414|413|414|413|119105
1602866400000|2020-10-16 16:40:00|413|412|413|412|413|412|413|412|58435
1602866700000|2020-10-16 16:45:00|||||||||96257
1602867000000|2020-10-16 16:50:00||413||412||413||412|85125
1602867300000|2020-10-16 16:55:00|412|411|412|411|412|411|412|411|225825
1602867600000|2020-10-16 17:00:00|||||||||44870
1602867900000|2020-10-16 17:05:00|||||||||114690
1602868200000|2020-10-16 17:10:00|411|410|414|413|415|414|411|410|1745204
1602868500000|2020-10-16 17:15:00|413|412|412|411|414|413|412|411|139865
1602868800000|2020-10-16 17:20:00|||||||||48609
1602869100000|2020-10-16 17:25:00|413|412|412|411|413|412|412|411|105986
1602869400000|2020-10-16 17:30:00|411|410|409|408|411|410|409|408|387803
1602869700000|2020-10-16 17:35:00|410|409|410|409|410|409|410|409|103583
1602870000000|2020-10-16 17:40:00|||||||||100017
1602870300000|2020-10-16 17:45:00|409|408|409|408|409|408|409|408|129868
1602870600000|2020-10-16 17:50:00|||||||||74463
1602870900000|2020-10-16 17:55:00|408|407|407|406|408|408|406|405|297580
1602871200000|2020-10-16 18:00:00|408|407|409|408|409|408|408|407|264342
1602871500000|2020-10-16 18:05:00|408|407|408|407|409|408|408|407|133089
1602871800000|2020-10-16 18:10:00|407|406|407|406|408|407|406|405|3761439
1602872100000|2020-10-16 18:15:00|||||||||73012
1602872400000|2020-10-16 18:20:00|406|405|406|405|406|405|406|405|122406
1602872700000|2020-10-16 18:25:00|407|406|407|406|407|406|407|406|136591
1602873000000|2020-10-16 18:30:00|||||||||86952
1602873300000|2020-10-16 18:35:00|||||||||87269
1602873600000|2020-10-16 18:40:00|408|407|408|407|408|407|408|407|92152
1602873900000|2020-10-16 18:45:00|||||||||78376
1602874200000|2020-10-16 18:50:00|409|408|410|409|410|409|409|408|220829
1602874500000|2020-10-16 18:55:00|409|408|409|408|409|408|409|408|122716
1602874800000|2020-10-16 19:00:00|408|407|408|407|408|407|408|407|39676
1602875100000|2020-10-16 19:05:00|409|408|410|409|410|409|409|408|84176
1602875400000|2020-10-16 19:10:00|409|408|409|408|410|409|409|408|74362
1602875700000|2020-10-16 19:15:00|||||||||48893
1602876000000|2020-10-16 19:20:00|||||||||58153
1602876300000|2020-10-16 19:25:00|||||||||52056
1602876600000|2020-10-16 19:30:00|408|407|408|407|409|408|408|407|229215
1602876900000|2020-10-16 19:35:00|407|408|407|406|407|408|407|406|125402
1602877200000|2020-10-16 19:40:00|406|405|405|404|406|405|405|404|306736
1602877500000|2020-10-16 19:45:00|406|405|406|405|406|405|405|405|254425
1602877800000|2020-10-16 19:50:00|||||||||167733
1602878100000|2020-10-16 19:55:00|405|404|403|402|405|404|403|402|465277
1603114200000|2020-10-19 13:30:00|406|406|400|399|408|407|396|395|687216
1603114500000|2020-10-19 13:35:00|399|398|402|401|403|402|394|393|349043
1603114800000|2020-10-19 13:40:00|401|400|399|398|402|401|398|397|360113
1603115100000|2020-10-19 13:45:00|398|397|404|403|405|404|397|396|270495
1603115400000|2020-10-19 13:50:00|403|402|408|407|409|408|403|402|416213
1603115700000|2020-10-19 13:55:00|409|408|409|408|410|409|408|407|534802
1603116000000|2020-10-19 14:00:00|408|407|405|404|408|407|403|402|260051
1603116300000|2020-10-19 14:05:00|404|403|402|401|404|403|401|400|127404
1603116600000|2020-10-19 14:10:00|403|402|402|401|403|402|402|401|61851
1603116900000|2020-10-19 14:15:00|401|400|403|402|404|403|401|400|80470
1603117200000|2020-10-19 14:20:00|402|401|403|402|403|402|402|401|80903
1603117500000|2020-10-19 14:25:00|404|403|406|405|406|405|404|403|94904
1603117800000|2020-10-19 14:30:00|407|406|408|407|408|408|407|406|155776
1603118100000|2020-10-19 14:35:00|||||||||77963
1603118400000|2020-10-19 14:40:00|409|408|409|408|410|409|409|408|164863
1603118700000|2020-10-19 14:45:00|408|407|410|409|411|410|408|407|172368
1603119000000|2020-10-19 14:50:00|411|410|422|421|423|422|411|410|946996
1603119300000|2020-10-19 14:55:00|421|420|422|421|423|422|419|418|388100
1603119600000|2020-10-19 15:00:00|421|420|425|424|425|424|419|418|356939
1603119900000|2020-10-19 15:05:00|424|425|422|421|426|425|422|421|540044
1603120200000|2020-10-19 15:10:00|423|422|428|427|428|427|423|422|336451
1603120500000|2020-10-19 15:15:00|427|426|433|432|436|435|427|426|759020
1603120800000|2020-10-19 15:20:00|432|431|433|432|436|435|431|430|472492
1603121100000|2020-10-19 15:25:00|432|431|436|435|436|435|432|431|296358
1603121400000|2020-10-19 15:30:00|435|434|437|436|439|438|435|434|444204
1603121700000|2020-10-19 15:35:00|438|437|440|439|440|439|436|435|253543
1603122000000|2020-10-19 15:40:00|441|440|440|439|443|442|437|436|477427
1603122300000|2020-10-19 15:45:00|441|440|441|440|441|440|439|438|210719
1603122600000|2020-10-19 15:50:00|442|441|441|440|445|444|440|439|364191
1603122900000|2020-10-19 15:55:00|442|441|444|443|445|444|442|441|204631
1603123200000|2020-10-19 16:00:00|443|442|442|441|443|442|441|440|196784
1603123500000|2020-10-19 16:05:00|441|440|439|438|441|440|437|436|342028
1603123800000|2020-10-19 16:10:00|440|439|443|442|443|442|440|439|174177
1603124100000|2020-10-19 16:15:00|442|441|445|444|446|445|441|440|345628
1603124400000|2020-10-19 16:20:00|446|445|449|448|449|448|446|445|282205
1603124700000|2020-10-19 16:25:00|448|447|450|449|453|452|447|446|490396
1603125000000|2020-10-19 16:30:00|451|450|453|452|456|455|450|449|421861
1603125300000|2020-10-19 16:35:00|454|453|452|451|458|457|449|448|499423
1603125600000|2020-10-19 16:40:00|451|450|451|450|456|455|450|449|243824
1603125900000|2020-10-19 16:45:00|450|449|452|451|452|451|447|446|310380
1603126200000|2020-10-19 16:50:00|453|452|455|454|458|457|452|451|321241
1603126500000|2020-10-19 16:55:00|456|455|453|452|460|459|453|452|406041
1603126800000|2020-10-19 17:00:00|454|453|459|458|460|459|453|452|384513
1603127100000|2020-10-19 17:05:00|460|459|459|458|460|459|458|457|379318
1603127400000|2020-10-19 17:10:00|460|459|461|460|462|461|457|456|617106
1603127700000|2020-10-19 17:15:00|460|459|454|453|461|460|452|451|322452
1603128000000|2020-10-19 17:20:00|453|452|450|449|455|454|448|447|325360
1603128300000|2020-10-19 17:25:00|449|448|452|451|452|451|447|446|243097
1603128600000|2020-10-19 17:30:00|453|452|450|449|455|454|450|449|282441
1603128900000|2020-10-19 17:35:00|449|448|451|450|451|450|449|448|182613
1603129200000|2020-10-19 17:40:00|450|449|446|445|450|449|443|442|294546
1603129500000|2020-10-19 17:45:00|447|446|448|447|448|447|444|443|153555
1603129800000|2020-10-19 17:50:00|449|448|448|447|450|449|448|447|100233
1603130100000|2020-10-19 17:55:00|447|446|445|444|447|446|443|442|299428
1603130400000|2020-10-19 18:00:00|444|443|445|444|445|444|443|442|107634
1603130700000|2020-10-19 18:05:00|446|445|448|447|449|448|446|445|157585
1603131000000|2020-10-19 18:10:00|447|446|445|444|447|447|443|442|261533
1603131300000|2020-10-19 18:15:00|446|445|448|447|450|449|445|444|266021
1603131600000|2020-10-19 18:20:00|447|446|450|449|450|449|447|446|102683
1603131900000|2020-10-19 18:25:00|451|450|451|450|451|450|451|450|76089
1603132200000|2020-10-19 18:30:00|452|451|448|447|452|451|447|446|175680
1603132500000|2020-10-19 18:35:00|447|446|445|444|447|446|445|444|178969
1603132800000|2020-10-19 18:40:00|444|443|445|444|446|445|443|442|274726
1603133100000|2020-10-19 18:45:00|444|443|440|439|444|443|440|439|219965
1603133400000|2020-10-19 18:50:00|441|440|447|446|447|446|441|440|81681
1603133700000|2020-10-19 18:55:00|446|445|447|446|448|447|446|445|95945
1603134000000|2020-10-19 19:00:00|446|445|447|446|447|446|446|445|96692
1603134300000|2020-10-19 19:05:00|448|447|451|450|451|450|448|447|187242
1603134600000|2020-10-19 19:10:00|450|449|454|453|454|453|450|449|165660
1603134900000|2020-10-19 19:15:00|455|454|458|457|458|457|455|454|199600
1603135200000|2020-10-19 19:20:00|457|456|456|455|457|456|455|454|320458
1603135500000|2020-10-19 19:25:00|455|454|458|457|458|457|455|454|269560
1603135800000|2020-10-19 19:30:00|459|458|462|461|462|461|459|458|484996
1603136100000|2020-10-19 19:35:00|461|460|461|460|465|464|461|460|353343
1603136400000|2020-10-19 19:40:00|462|461|463|462|463|462|461|460|280009
1603136700000|2020-10-19 19:45:00|464|463|466|465|468|467|463|462|582562
1603137000000|2020-10-19 19:50:00|465|464|468|467|468|467|465|464|580166
1603137300000|2020-10-19 19:55:00|469|468|471|470|471|470|468|468|716334
1603200600000|2020-10-20 13:30:00|460|457|441|440|465|462|436|435|860269
1603200900000|2020-10-20 13:35:00|442|441|446|445|450|450|438|437|498229
1603201200000|2020-10-20 13:40:00|445|444|444|443|452|451|444|443|314646
1603201500000|2020-10-20 13:45:00|443|442|433|432|443|442|433|432|463209
1603201800000|2020-10-20 13:50:00|432|431|436|435|439|438|431|430|390262
1603202100000|2020-10-20 13:55:00|437|436|431|430|438|437|431|430|228547
1603202400000|2020-10-20 14:00:00|432|431|427|426|434|433|421|420|716351
1603202700000|2020-10-20 14:05:00|426|425|424|423|430|429|424|423|236077
1603203000000|2020-10-20 14:10:00|425|424|426|425|429|428|424|423|273198
1603203300000|2020-10-20 14:15:00|427|426|429|428|430|429|426|425|167309
1603203600000|2020-10-20 14:20:00|428|427|431|430|432|431|428|427|187623
1603203900000|2020-10-20 14:25:00|430|429|431|430|431|430|430|429|115587
1603204200000|2020-10-20 14:30:00|430|429|428|427|430|429|427|426|211665
1603204500000|2020-10-20 14:35:00|427|426|427|426|427|426|426|425|130740
1603204800000|2020-10-20 14:40:00|428|427|432|431|432|431|428|427|115039
1603205100000|2020-10-20 14:45:00|433|432|430|429|433|432|428|427|133942
1603205400000|2020-10-20 14:50:00|431|430|433|432|433|432|431|430|152142
1603205700000|2020-10-20 14:55:00|432|431|433|432|435|434|432|431|285620
1603206000000|2020-10-20 15:00:00|432|431|428|427|432|431|428|427|285869
1603206300000|2020-10-20 15:05:00|427|426|428|427|429|428|427|426|71851
1603206600000|2020-10-20 15:10:00|427|426|430|429|431|430|427|426|124917
1603206900000|2020-10-20 15:15:00|429|428|437|436|437|436|428|427|520650
1603207200000|2020-10-20 15:20:00|436|437|433|432|436|437|431|430|173468
1603207500000|2020-10-20 15:25:00|432|431|433|432|435|434|432|431|174508
1603207800000|2020-10-20 15:30:00|432|431|431|430|433|432|431|430|60251
1603208100000|2020-10-20 15:35:00|432|431|434|433|434|433|432|431|110846
1603208400000|2020-10-20 15:40:00|435|434|437|436|437|436|435|434|81803
1603208700000|2020-10-20 15:45:00|||||||||100349
1603209000000|2020-10-20 15:50:00|438|437|440|439|440|439|438|437|101152
1603209300000|2020-10-20 15:55:00|441|440|441|440|441|440|441|440|356489
1603209600000|2020-10-20 16:00:00|442|441|444|443|445|444|441|440|232120
1603209900000|2020-10-20 16:05:00|443|442|441|440|444|443|441|440|110994
1603210200000|2020-10-20 16:10:00|442|441|440|440|443|442|439|438|141967
1603210500000|2020-10-20 16:15:00||439||439||439||439|60792
1603210800000|2020-10-20 16:20:00|441|440|437|436|441|440|437|436|95016
1603211100000|2020-10-20 16:25:00|436|435|437|436|437|436|436|435|103958
1603211400000|2020-10-20 16:30:00|438|437|444|443|445|444|438|437|136873
1603211700000|2020-10-20 16:35:00|443|442|442|441|443|442|442|441|82573
1603212000000|2020-10-20 16:40:00|441|440|443|442|443|442|441|440|51802
1603212300000|2020-10-20 16:45:00|442|441|443|442|443|442|442|441|50470
1603212600000|2020-10-20 16:50:00|442|441|451|450|451|450|441|440|412197
1603212900000|2020-10-20 16:55:00|452|451|452|451|456|455|452|451|304382
1603213200000|2020-10-20 17:00:00|453|452|451|450|453|452|450|450|220621
1603213500000|2020-10-20 17:05:00|450|449|450|449|450|449|450|449|53854
1603213800000|2020-10-20 17:10:00|449|448|451|450|453|452|448|447|108551
1603214100000|2020-10-20 17:15:00|452|451|450|449|452|451|450|449|73603
1603214400000|2020-10-20 17:20:00|||||||||12757
1603214700000|2020-10-20 17:25:00|||||||||19798
1603215000000|2020-10-20 17:30:00|||||||||66451
1603215300000|2020-10-20 17:35:00|451|450|453|452|453|452|451|450|64754
1603215600000|2020-10-20 17:40:00|452|451|451|450|452|451|450|449|108287
1603215900000|2020-10-20 17:45:00|452|451|455|454|455|454|452|451|199729
1603216200000|2020-10-20 17:50:00|||||||||50333
1603216500000|2020-10-20 17:55:00|454|453|455|454|455|454|452|451|74623
1603216800000|2020-10-20 18:00:00|456|455|456|455|457|456|456|455|114357
1603217100000|2020-10-20 18:05:00|455|454|456|455|456|455|455|454|72580
1603217400000|2020-10-20 18:10:00|455|454|455|454|455|454|453|452|66368
1603217700000|2020-10-20 18:15:00|456|455|458|457|458|457|456|455|158101
1603218000000|2020-10-20 18:20:00|||||||||32442
1603218300000|2020-10-20 18:25:00|457|456|456|455|457|456|456|455|75592
1603218600000|2020-10-20 18:30:00|455|454|455|454|455|454|455|454|28075
1603218900000|2020-10-20 18:35:00|454|453|454|453|454|453|453|452|95412
1603219200000|2020-10-20 18:40:00|455|454|455|454|455|454|455|454|60289
1603219500000|2020-10-20 18:45:00|454|453|453|452|454|453|453|452|112957
1603219800000|2020-10-20 18:50:00|452|451|453|452|453|452|452|451|117988
1603220100000|2020-10-20 18:55:00|||||||||22882
1603220400000|2020-10-20 19:00:00|||||||||41464
1603220700000|2020-10-20 19:05:00|452|451|450|449|453|452|449|448|240211
1603221000000|2020-10-20 19:10:00|449|448|449|448|450|449|448|447|54641
1603221300000|2020-10-20 19:15:00|||||||||28941
1603221600000|2020-10-20 19:20:00|450|449|450|449|450|449|450|449|63168
1603221900000|2020-10-20 19:25:00|451|450|449|448|452|451|449|448|88133
1603222200000|2020-10-20 19:30:00|448|447|449|448|450|449|448|447|115968
1603222500000|2020-10-20 19:35:00|||||||||27477
1603222800000|2020-10-20 19:40:00|450|449|452|451|452|451|450|449|93051
1603223100000|2020-10-20 19:45:00|451|450|452|451|452|451|451|450|190163
1603223400000|2020-10-20 19:50:00|453|452|454|453|454|453|453|452|164565
1603223700000|2020-10-20 19:55:00|455|454|456|455|456|455|454|453|387558
1603287000000|2020-10-21 13:30:00|462|459|479|478|480|479|457|456|577604
1603287300000|2020-10-21 13:35:00|480|479|491|490|492|491|476|475|924228
1603287600000|2020-10-21 13:40:00|490|489|484|483|490|489|484|483|549292
1603287900000|2020-10-21 13:45:00|483|482|477|476|483|482|477|476|369239
1603288200000|2020-10-21 13:50:00|478|477|484|483|484|483|476|475|414905
1603288500000|2020-10-21 13:55:00|485|484|486|485|495|494|485|484|575466
1603288800000|2020-10-21 14:00:00|485|484|485|484|489|488|482|481|457682
1603289100000|2020-10-21 14:05:00|486|485|492|491|492|491|486|485|436986
1603289400000|2020-10-21 14:10:00|493|492|492|491|493|492|488|487|260285
1603289700000|2020-10-21 14:15:00|491|490|486|485|492|491|486|485|329956
1603290000000|2020-10-21 14:20:00|485|484|485|484|486|485|480|479|427369
1603290300000|2020-10-21 14:25:00|484|483|485|484|487|486|482|481|143045
1603290600000|2020-10-21 14:30:00|486|485|484|483|488|487|484|483|228510
1603290900000|2020-10-21 14:35:00|483|482|482|481|484|483|482|481|178432
1603291200000|2020-10-21 14:40:00|481|480|478|477|481|480|478|477|172844
1603291500000|2020-10-21 14:45:00|477|476|476|475|478|477|476|475|121857
1603291800000|2020-10-21 14:50:00|477|476|477|476|480|479|477|476|166473
1603292100000|2020-10-21 14:55:00|476|475|477|476|479|478|473|472|242612
1603292400000|2020-10-21 15:00:00|476|475|474|473|476|475|473|472|150780
1603292700000|2020-10-21 15:05:00|473|472|473|472|473|472|472|471|106371
1603293000000|2020-10-21 15:10:00|472|471|468|467|473|472|468|467|226223
1603293300000|2020-10-21 15:15:00|467|466|466|465|467|466|466|465|159589
1603293600000|2020-10-21 15:20:00|467|466|466|465|467|466|462|461|210718
1603293900000|2020-10-21 15:25:00|467|466|470|469|470|469|467|466|142375
1603294200000|2020-10-21 15:30:00|471|470|469|468|471|470|468|467|136878
1603294500000|2020-10-21 15:35:00|468|467|469|468|469|468|468|467|73549
1603294800000|2020-10-21 15:40:00|470|469|471|470|471|470|469|469|78798
1603295100000|2020-10-21 15:45:00|472|471|473|472|473|472|472|471|92507
1603295400000|2020-10-21 15:50:00|472|471|472|471|472|471|472|471|57830
1603295700000|2020-10-21 15:55:00|471|470|471|470|472|470|471|470|47989
1603296000000|2020-10-21 16:00:00|472|471|472|471|472|471|472|471|61980
1603296300000|2020-10-21 16:05:00|473|472|473|472|473|472|473|472|53965
1603296600000|2020-10-21 16:10:00|||||||||84722
1603296900000|2020-10-21 16:15:00|||||||||84247
1603297200000|2020-10-21 16:20:00|474|473|478|477|479|478|474|473|113846
1603297500000|2020-10-21 16:25:00|479|478|478|477|479|478|477|476|111928
1603297800000|2020-10-21 16:30:00|479|478|479|478|479|478|479|478|51048
1603298100000|2020-10-21 16:35:00|478|477|479|478|479|478|478|477|97540
1603298400000|2020-10-21 16:40:00|478|477|477|476|478|477|477|476|75721
1603298700000|2020-10-21 16:45:00|478|477|476|475|478|477|476|475|93486
1603299000000|2020-10-21 16:50:00|||||||||32686
1603299300000|2020-10-21 16:55:00|475|474|472|471|475|474|472|471|76695
1603299600000|2020-10-21 17:00:00|473|472|477|476|477|476|473|472|93807
1603299900000|2020-10-21 17:05:00|476|475|478|477|478|477|476|475|54980
1603300200000|2020-10-21 17:10:00|477|476|477|476|477|476|477|476|90784
1603300500000|2020-10-21 17:15:00|478|477|480|479|483|482|478|477|327566
1603300800000|2020-10-21 17:20:00|481|480|482|481|482|481|481|480|88054
1603301100000|2020-10-21 17:25:00|483|482|485|484|485|484|483|482|191270
1603301400000|2020-10-21 17:30:00|||||||||77762
1603301700000|2020-10-21 17:35:00|||||||||100567
1603302000000|2020-10-21 17:40:00|||||||||54489
1603302300000|2020-10-21 17:45:00|486|485|488|487|488|487|486|485|203718
1603302600000|2020-10-21 17:50:00|487|486|486|485|487|486|486|485|135798
1603302900000|2020-10-21 17:55:00|487|486|487|486|487|486|487|486|66994
1603303200000|2020-10-21 18:00:00|486|485|489|488|489|488|486|485|152119
1603303500000|2020-10-21 18:05:00|||||||||60827
1603303800000|2020-10-21 18:10:00|490|489|490|489|490|489|490|489|86592
1603304100000|2020-10-21 18:15:00|||||||||61674
1603304400000|2020-10-21 18:20:00|489|488|485|484|489|488|485|484|155527
1603304700000|2020-10-21 18:25:00|484|483|486|485|486|485|483|482|109777
1603305000000|2020-10-21 18:30:00|485|484|484|483|485|484|484|483|48539
1603305300000|2020-10-21 18:35:00|||||||||19088
1603305600000|2020-10-21 18:40:00|485|484|485|484|486|485|484|484|108639
1603305900000|2020-10-21 18:45:00|484|483|483|482|484|483|483|482|69621
1603306200000|2020-10-21 18:50:00|482|481|483|482|483|482|481|480|108134
1603306500000|2020-10-21 18:55:00|484|483|487|486|487|486|484|483|75253
1603306800000|2020-10-21 19:00:00|486|485|486|485|486|485|486|485|49973
1603307100000|2020-10-21 19:05:00|485|484|484|483|485|484|484|483|56931
1603307400000|2020-10-21 19:10:00|485|484|489|488|492|491|485|484|484272
1603307700000|2020-10-21 19:15:00|490|489|489|488|490|489|489|488|103120
1603308000000|2020-10-21 19:20:00|488|487|488|487|488|487|488|487|62076
1603308300000|2020-10-21 19:25:00|||||||||87922
1603308600000|2020-10-21 19:30:00|487|486|485|484|487|486|484|483|179729
1603308900000|2020-10-21 19:35:00|484|483|486|485|487|486|484|483|134406
1603309200000|2020-10-21 19:40:00|485|484|486|485|486|485|485|484|49685
1603309500000|2020-10-21 19:45:00|485|484|485|484|486|485|485|484|183491
1603309800000|2020-10-21 19:50:00|||||||||97850
1603310100000|2020-10-21 19:55:00|||||||||149119
1603373400000|2020-10-22 13:30:00|498|497|478|477|498|497|474|473|533544
1603373700000|2020-10-22 13:35:00|477|476|481|480|488|487|476|475|189746
1603374000000|2020-10-22 13:40:00|482|481|482|481|485|484|479|478|149349
1603374300000|2020-10-22 13:45:00|481|480|481|480|482|481|475|474|259276
1603374600000|2020-10-22 13:50:00|480|479|486|485|489|488|479|478|290691
1603374900000|2020-10-22 13:55:00|485|484|480|479|486|485|480|479|241195
1603375200000|2020-10-22 14:00:00|479|478|476|475|480|479|474|473|244320
1603375500000|2020-10-22 14:05:00|475|474|469|468|477|476|467|466|306362
1603375800000|2020-10-22 14:10:00|470|469|471|470|473|472|469|468|138346
1603376100000|2020-10-22 14:15:00|472|471|469|468|473|472|467|466|173456
1603376400000|2020-10-22 14:20:00|470|469|464|463|470|469|463|462|233461
1603376700000|2020-10-22 14:25:00|463|462|470|469|471|470|463|462|144088
1603377000000|2020-10-22 14:30:00|469|470|471|470|472|471|468|467|81082
1603377300000|2020-10-22 14:35:00|472|471|469|468|473|472|469|468|114043
1603377600000|2020-10-22 14:40:00|468|467|467|466|469|468|466|465|146033
1603377900000|2020-10-22 14:45:00|468|467|469|468|472|471|468|467|60792
1603378200000|2020-10-22 14:50:00|468|467|472|471|474|473|468|467|116365
1603378500000|2020-10-22 14:55:00|473|472|474|473|475|474|473|472|71624
1603378800000|2020-10-22 15:00:00|475|474|474|473|476|475|474|473|98188
1603379100000|2020-10-22 15:05:00|473|472|472|471|473|472|470|469|105338
1603379400000|2020-10-22 15:10:00|473|472|475|474|476|475|473|472|165573
1603379700000|2020-10-22 15:15:00|476|475|474|473|476|475|474|473|74191
1603380000000|2020-10-22 15:20:00|475|474|477|476|477|476|475|474|78183
1603380300000|2020-10-22 15:25:00|476|475|473|472|476|475|473|472|145803
1603380600000|2020-10-22 15:30:00|472|471|471|470|473|472|470|469|169540
1603380900000|2020-10-22 15:35:00|472|471|471|470|473|472|471|470|80263
1603381200000|2020-10-22 15:40:00|472|471|472|471|472|471|471|470|74512
1603381500000|2020-10-22 15:45:00|473|472|472|471|473|472|472|471|34342
1603381800000|2020-10-22 15:50:00|471|470|472|471|473|472|471|470|106307
1603382100000|2020-10-22 15:55:00|||||||||49239
1603382400000|2020-10-22 16:00:00|473|472|473|472|473|472|473|472|55188
1603382700000|2020-10-22 16:05:00|||||||||34647
1603383000000|2020-10-22 16:10:00|474|473|476|475|476|475|474|473|36998
1603383300000|2020-10-22 16:15:00|475|474|476|475|476|475|475|474|47923
1603383600000|2020-10-22 16:20:00|475|474|477|476|478|477|475|474|64825
1603383900000|2020-10-22 16:25:00|478|477|479|478|481|480|478|477|178599
1603384200000|2020-10-22 16:30:00|478|477|478|477|479|478|477|476|125511
1603384500000|2020-10-22 16:35:00|477|476|477|476|477|476|477|476|29109
1603384800000|2020-10-22 16:40:00|||||||||8116
1603385100000|2020-10-22 16:45:00|478|477|478|477|479|478|478|477|101165
1603385400000|2020-10-22 16:50:00|479|478|479|478|479|478|479|478|68510
1603385700000|2020-10-22 16:55:00|478|477|478|477|479|478|478|477|40508
1603386000000|2020-10-22 17:00:00|||||||||22069
1603386300000|2020-10-22 17:05:00|||||||||13676
1603386600000|2020-10-22 17:10:00|||||||||44891
1603386900000|2020-10-22 17:15:00|477|476|477|476|477|476|477|476|26960
1603387200000|2020-10-22 17:20:00|476|475|474|473|476|475|474|473|67061
1603387500000|2020-10-22 17:25:00|473|472|472|471|473|472|472|471|63366
1603387800000|2020-10-22 17:30:00|471|470|472|471|472|471|471|470|67982
1603388100000|2020-10-22 17:35:00|473|472|474|473|475|474|473|472|121091
1603388400000|2020-10-22 17:40:00|473|472|475|474|475|474|473|472|81178
1603388700000|2020-10-22 17:45:00|476|475|478|477|478|477|476|475|27446
1603389000000|2020-10-22 17:50:00|477|476|476|475|477|476|476|475|72074
1603389300000|2020-10-22 17:55:00|475|474|473|472|475|474|473|472|86018
1603389600000|2020-10-22 18:00:00|474|473|474|473|474|473|473|472|59119
1603389900000|2020-10-22 18:05:00|475|474|477|476|477|476|475|474|106854
1603390200000|2020-10-22 18:10:00|||||||||18920
1603390500000|2020-10-22 18:15:00|||||||||20419
1603390800000|2020-10-22 18:20:00|476|475|476|475|476|475|476|475|63592
1603391100000|2020-10-22 18:25:00|||||||||27523
1603391400000|2020-10-22 18:30:00|477|476|477|476|477|476|476|476|50171
1603391700000|2020-10-22 18:35:00|476|475|476|475|476|475|476|475|135214
1603392000000|2020-10-22 18:40:00|475|474|475|474|475|474|475|474|22866
1603392300000|2020-10-22 18:45:00|||||||||25608
1603392600000|2020-10-22 18:50:00|476|475|477|476|477|476|476|475|108682
1603392900000|2020-10-22 18:55:00|478|477|479|478|479|478|478|477|106855
1603393200000|2020-10-22 19:00:00|478|477|478|477|478|477|478|477|82434
1603393500000|2020-10-22 19:05:00|||||||||88640
1603393800000|2020-10-22 19:10:00|479|478|482|481|482|481|478|478|214988
1603394100000|2020-10-22 19:15:00|481|480|483|482|484|483|481|480|120546
1603394400000|2020-10-22 19:20:00|484|483|488|487|488|487|484|483|174676
1603394700000|2020-10-22 19:25:00|487|486|487|486|487|486|487|486|71093
1603395000000|2020-10-22 19:30:00|486|485|487|486|487|486|486|485|287080
1603395300000|2020-10-22 19:35:00|488|487|488|487|492|491|487|486|394572
1603395600000|2020-10-22 19:40:00|487|486|485|484|487|486|485|484|144779
1603395900000|2020-10-22 19:45:00|486|485|486|485|487|486|486|485|146875
1603396200000|2020-10-22 19:50:00|485|484|485|484|487|486|485|484|142399
1603396500000|2020-10-22 19:55:00|484|483|485|484|485|484|482|481|287344
1603459800000|2020-10-23 13:30:00|490|485|477|476|490|488|477|476|246313
1603460100000|2020-10-23 13:35:00|476|475|476|475|480|479|473|472|247275
1603460400000|2020-10-23 13:40:00|475|474|476|475|478|477|471|470|186061
1603460700000|2020-10-23 13:45:00|475|474|476|475|481|480|475|474|119166
1603461000000|2020-10-23 13:50:00|477|476|477|476|478|477|475|474|71472
1603461300000|2020-10-23 13:55:00|478|477|477|476|480|479|477|476|66705
1603461600000|2020-10-23 14:00:00|476|475|476|475|479|478|476|475|113905
1603461900000|2020-10-23 14:05:00|475|474|476|475|476|475|473|472|174011
1603462200000|2020-10-23 14:10:00|475|474|477|476|477|476|475|474|62052
1603462500000|2020-10-23 14:15:00|476|475|473|472|476|475|473|472|45551
1603462800000|2020-10-23 14:20:00|474|473|470|469|474|473|469|468|268774
1603463100000|2020-10-23 14:25:00|471|470|472|471|472|471|471|470|93982
1603463400000|2020-10-23 14:30:00|473|472|473|472|474|473|473|472|60703
1603463700000|2020-10-23 14:35:00|474|473|475|474|475|474|473|472|54760
1603464000000|2020-10-23 14:40:00|476|475|475|474|478|477|474|473|121604
1603464300000|2020-10-23 14:45:00|476|475|474|473|476|475|474|473|45458
1603464600000|2020-10-23 14:50:00|473|472|475|474|475|474|473|472|49805
1603464900000|2020-10-23 14:55:00|476|475|474|473|476|475|474|473|52818
1603465200000|2020-10-23 15:00:00|475|474|475|474|476|475|474|473|57905
1603465500000|2020-10-23 15:05:00|476|475|481|480|481|480|476|475|139986
1603465800000|2020-10-23 15:10:00|482|481|484|483|486|485|482|481|374850
1603466100000|2020-10-23 15:15:00|483|482|481|480|483|482|480|479|93134
1603466400000|2020-10-23 15:20:00|480|479|476|475|480|479|476|475|65533
1603466700000|2020-10-23 15:25:00|477|476|478|477|480|479|477|476|58731
1603467000000|2020-10-23 15:30:00|479|478|478|477|480|479|478|477|32656
1603467300000|2020-10-23 15:35:00|477|476|477|476|477|476|475|474|98660
1603467600000|2020-10-23 15:40:00|476|475|478|477|479|478|476|475|42195
1603467900000|2020-10-23 15:45:00|477|476|475|474|477|476|475|474|28234
1603468200000|2020-10-23 15:50:00|||||||||40734
1603468500000|2020-10-23 15:55:00|474|473|474|473|474|473|474|473|45454
1603468800000|2020-10-23 16:00:00|473|472|473|472|473|472|472|471|80646
1603469100000|2020-10-23 16:05:00|||||||||32553
1603469400000|2020-10-23 16:10:00|472|471|474|473|474|473|471|470|117546
1603469700000|2020-10-23 16:15:00|473|472|471|470|473|472|471|470|42339
1603470000000|2020-10-23 16:20:00|470|469|470|469|471|470|470|469|100537
1603470300000|2020-10-23 16:25:00|471|470|472|471|472|471|471|470|50061
1603470600000|2020-10-23 16:30:00|471|470|470|469|471|470|470|469|99134
1603470900000|2020-10-23 16:35:00|471|470|468|467|471|470|466|465|233852
1603471200000|2020-10-23 16:40:00|467|466|471|470|471|470|467|466|116729
1603471500000|2020-10-23 16:45:00|472|471|471|470|473|472|471|470|116789
1603471800000|2020-10-23 16:50:00|472|471|471|470|473|472|471|470|61520
1603472100000|2020-10-23 16:55:00|470|469|471|470|472|471|469|468|54861
1603472400000|2020-10-23 17:00:00|472|471|471|470|473|472|471|470|69505
1603472700000|2020-10-23 17:05:00|||||||||8623
1603473000000|2020-10-23 17:10:00|470|469|469|468|470|469|469|468|59644
1603473300000|2020-10-23 17:15:00|470|469|470|469|470|469|470|469|12860
1603473600000|2020-10-23 17:20:00|||||||||20560
1603473900000|2020-10-23 17:25:00|469|468|468|467|469|468|468|467|67333
1603474200000|2020-10-23 17:30:00|469|468|470|469|470|469|469|468|26724
1603474500000|2020-10-23 17:35:00|469|468|468|467|469|468|468|467|41246
1603474800000|2020-10-23 17:40:00|467|466|466|465|467|466|466|465|68670
1603475100000|2020-10-23 17:45:00|467|466|468|467|468|467|466|466|91103
1603475400000|2020-10-23 17:50:00|469|468|468|467|469|468|467|466|39450
1603475700000|2020-10-23 17:55:00|467|466|466|465|467|466|466|465|54495
1603476000000|2020-10-23 18:00:00|467|466|467|466|467|466|466|465|29832
1603476300000|2020-10-23 18:05:00|466|465|467|466|467|466|466|465|25393
1603476600000|2020-10-23 18:10:00|||||||||25514
1603476900000|2020-10-23 18:15:00|466|465|466|465|466|465|466|465|84368
1603477200000|2020-10-23 18:20:00|||||||||18385
1603477500000|2020-10-23 18:25:00|467|466|467|466|467|466|467|466|24697
1603477800000|2020-10-23 18:30:00|466|465|466|465|466|465|466|465|57952
1603478100000|2020-10-23 18:35:00|465|464|464|463|465|464|463|462|132984
1603478400000|2020-10-23 18:40:00|465|464|466|465|466|465|465|464|102261
1603478700000|2020-10-23 18:45:00|465|464|465|464|465|464|465|464|33594
1603479000000|2020-10-23 18:50:00|466|465|466|465|466|465|466|465|24175
1603479300000|2020-10-23 18:55:00|||||||||24880
1603479600000|2020-10-23 19:00:00|||||||||11807
1603479900000|2020-10-23 19:05:00|467|466|467|466|468|467|467|466|95493
1603480200000|2020-10-23 19:10:00|468|467|467|466|468|467|467|466|73037
1603480500000|2020-10-23 19:15:00|466|465|466|465|466|465|466|465|41548
1603480800000|2020-10-23 19:20:00|||||||||47225
1603481100000|2020-10-23 19:25:00|465|464|463|462|465|464|461|460|285835
1603481400000|2020-10-23 19:30:00|464|463|467|466|467|466|464|463|129083
1603481700000|2020-10-23 19:35:00|468|467|467|466|468|467|466|465|178757
1603482000000|2020-10-23 19:40:00|466|465|466|465|466|465|466|465|25840
1603482300000|2020-10-23 19:45:00|465|464|466|465|466|465|465|464|104782
1603482600000|2020-10-23 19:50:00|||||||||56314
1603482900000|2020-10-23 19:55:00|467|466|468|467|468|467|467|466|150226
1603719000000|2020-10-26 13:30:00|468|466|461|460|468|466|459|458|231822
1603719300000|2020-10-26 13:35:00|462|461|456|455|462|461|453|452|128692
1603719600000|2020-10-26 13:40:00|457|456|462|461|462|461|456|455|83823
1603719900000|2020-10-26 13:45:00|461|460|458|457|461|460|456|455|66835
1603720200000|2020-10-26 13:50:00|457|456|455|454|458|457|454|453|100733
1603720500000|2020-10-26 13:55:00|456|455|456|455|456|455|452|451|128319
1603720800000|2020-10-26 14:00:00|455|454|453|452|456|455|452|451|79829
1603721100000|2020-10-26 14:05:00|452|451|455|454|457|456|452|451|88803
1603721400000|2020-10-26 14:10:00|454|453|458|457|458|457|453|452|83881
1603721700000|2020-10-26 14:15:00|457|456|458|457|459|458|457|456|83929
1603722000000|2020-10-26 14:20:00|457|456|455|454|458|457|455|454|55350
1603722300000|2020-10-26 14:25:00|454|453|447|446|454|453|447|446|228826
1603722600000|2020-10-26 14:30:00|448|447|450|449|452|451|447|446|160466
1603722900000|2020-10-26 14:35:00|449|448|449|448|450|449|448|447|48868
1603723200000|2020-10-26 14:40:00|450|449|450|449|453|452|450|449|77767
1603723500000|2020-10-26 14:45:00|449|448|449|448|452|451|449|448|69382
1603723800000|2020-10-26 14:50:00|450|449|448|447|450|449|447|446|91083
1603724100000|2020-10-26 14:55:00|447|446|448|447|448|447|447|446|79488
1603724400000|2020-10-26 15:00:00|447|446|444|443|447|446|443|442|183815
1603724700000|2020-10-26 15:05:00|443|442|443|442|445|444|443|442|111813
1603725000000|2020-10-26 15:10:00|444|443|445|444|445|444|443|442|90179
1603725300000|2020-10-26 15:15:00|444|443|441|440|444|443|441|440|158142
1603725600000|2020-10-26 15:20:00|440|439|443|442|443|442|440|439|164252
1603725900000|2020-10-26 15:25:00|444|443|443|442|444|443|443|442|47904
1603726200000|2020-10-26 15:30:00|442|441|443|442|444|443|441|440|100742
1603726500000|2020-10-26 15:35:00|444|443|445|444|445|444|442|441|47009
1603726800000|2020-10-26 15:40:00|444|443|445|444|447|446|444|443|111784
1603727100000|2020-10-26 15:45:00|446|445|443|442|446|445|443|442|44391
1603727400000|2020-10-26 15:50:00|442|441|443|442|444|443|442|441|31541
1603727700000|2020-10-26 15:55:00|442|441|443|442|443|442|442|441|34999
1603728000000|2020-10-26 16:00:00|442|441|444|443|444|443|442|441|85080
1603728300000|2020-10-26 16:05:00|445|444|445|444|445|444|444|443|34866
1603728600000|2020-10-26 16:10:00|446|445|447|446|447|446|446|445|10928
1603728900000|2020-10-26 16:15:00|446|445|446|445|446|445|446|445|32782
1603729200000|2020-10-26 16:20:00|447|446|445|444|448|447|445|444|33337
1603729500000|2020-10-26 16:25:00|444|443|444|443|445|444|444|443|28349
1603729800000|2020-10-26 16:30:00|443|442|441|440|443|442|441|440|121931
1603730100000|2020-10-26 16:35:00|||||||||25936
1603730400000|2020-10-26 16:40:00|442|441|440|439|442|441|440|439|93954
1603730700000|2020-10-26 16:45:00|441|440|439|438|441|440|439|438|92746
1603731000000|2020-10-26 16:50:00|440|439|439|438|441|440|439|438|28132
1603731300000|2020-10-26 16:55:00|438|437|439|438|439|438|438|437|102402
1603731600000|2020-10-26 17:00:00|440|439|439|438|440|439|438|437|36876
1603731900000|2020-10-26 17:05:00|||||||||18128
1603732200000|2020-10-26 17:10:00|440|439|440|439|440|439|440|439|20324
1603732500000|2020-10-26 17:15:00|439|438|439|438|439|439|439|438|18576
1603732800000|2020-10-26 17:20:00|440|439|440|439|440|439|440|439|39142
1603733100000|2020-10-26 17:25:00|439|438|439|438|439|438|439|438|15218
1603733400000|2020-10-26 17:30:00|440|439|438|437|440|439|438|437|113475
1603733700000|2020-10-26 17:35:00|437|436|437|436|437|437|437|436|43172
1603734000000|2020-10-26 17:40:00|438|437|440|439|440|439|438|437|102649
1603734300000|2020-10-26 17:45:00|441|440|442|441|442|441|441|440|50067
1603734600000|2020-10-26 17:50:00|443|442|443|442|444|443|442|441|119456
1603734900000|2020-10-26 17:55:00|442|441|442|441|442|441|441|440|40650
1603735200000|2020-10-26 18:00:00|443|442|443|442|443|442|442|441|33948
1603735500000|2020-10-26 18:05:00|444|443|444|443|444|443|444|443|26678
1603735800000|2020-10-26 18:10:00|445|444|442|441|445|444|441|440|71327
1603736100000|2020-10-26 18:15:00|441|440|442|441|442|441|441|440|33270
1603736400000|2020-10-26 18:20:00|443|442|444|443|444|443|443|442|19192
1603736700000|2020-10-26 18:25:00|||||||||26915
1603737000000|2020-10-26 18:30:00|443|442|443|442|443|442|443|442|37126
1603737300000|2020-10-26 18:35:00|||||||||14808
1603737600000|2020-10-26 18:40:00|444|443|444|443|444|443|444|443|109860
1603737900000|2020-10-26 18:45:00|443|442|443|442|443|442|443|442|31069
1603738200000|2020-10-26 18:50:00|||||||||16651
1603738500000|2020-10-26 18:55:00|444|443|443|442|444|443|443|442|57230
1603738800000|2020-10-26 19:00:00|444|443|444|443|444|443|444|443|61918
1603739100000|2020-10-26 19:05:00|443|442|440|439|443|442|440|439|81578
1603739400000|2020-10-26 19:10:00|439|438|437|436|439|438|437|436|179185
1603739700000|2020-10-26 19:15:00|438|437|438|437|438|437|436|435|179064
1603740000000|2020-10-26 19:20:00|439|438|439|438|440|439|439|438|26382
1603740300000|2020-10-26 19:25:00|438|437|438|437|438|437|438|437|33547
1603740600000|2020-10-26 19:30:00|439|438|439|438|439|438|439|438|56195
1603740900000|2020-10-26 19:35:00|438|437|438|437|438|437|438|437|60780
1603741200000|2020-10-26 19:40:00|||||||||120415
1603741500000|2020-10-26 19:45:00|439|438|438|437|439|438|438|437|115364
1603741800000|2020-10-26 19:50:00|439|438|440|439|440|439|438|438|85047
1603742100000|2020-10-26 19:55:00|439|438|440|439|440|439|439|438|172398
1603805400000|2020-10-27 13:30:00|436|433|427|426|439|436|422|421|593296
1603805700000|2020-10-27 13:35:00|428|427|432|431|437|436|428|427|338355
1603806000000|2020-10-27 13:40:00|431|430|431|430|436|435|431|430|386975
1603806300000|2020-10-27 13:45:00|430|429|434|433|434|433|430|429|118553
1603806600000|2020-10-27 13:50:00|433|432|434|433|434|433|429|428|90984
1603806900000|2020-10-27 13:55:00|435|434|434|433|435|434|431|430|77205
1603807200000|2020-10-27 14:00:00|433|432|431|430|433|432|430|429|134663
1603807500000|2020-10-27 14:05:00|430|429|427|426|431|430|427|426|141503
1603807800000|2020-10-27 14:10:00|428|427|434|433|434|433|428|427|110081
1603808100000|2020-10-27 14:15:00|435|434|430|429|436|435|430|429|259864
1603808400000|2020-10-27 14:20:00|429|428|428|427|429|428|428|427|65128
1603808700000|2020-10-27 14:25:00|429|428|429|428|430|429|429|428|108248
1603809000000|2020-10-27 14:30:00|428|427|426|425|428|427|426|425|109885
1603809300000|2020-10-27 14:35:00|425|424|423|422|425|424|422|421|219551
1603809600000|2020-10-27 14:40:00|||||||||61697
1603809900000|2020-10-27 14:45:00|424|423|425|424|425|424|424|423|56291
1603810200000|2020-10-27 14:50:00|426|425|423|422|426|425|423|422|77026
1603810500000|2020-10-27 14:55:00|||||||||43073
1603810800000|2020-10-27 15:00:00|422|421|420|419|422|421|420|419|244809
1603811100000|2020-10-27 15:05:00|421|420|422|421|422|421|421|420|141172
1603811400000|2020-10-27 15:10:00|423|422|422|421|423|422|421|420|101345
1603811700000|2020-10-27 15:15:00|||||||||37585
1603812000000|2020-10-27 15:20:00|||||||||45245
1603812300000|2020-10-27 15:25:00|421|420|421|420|421|420|421|420|47079
1603812600000|2020-10-27 15:30:00|420|419|419|418|420|419|419|418|99485
1603812900000|2020-10-27 15:35:00|420|419|422|421|422|421|420|419|137692
1603813200000|2020-10-27 15:40:00|423|422|423|422|423|422|423|422|53770
1603813500000|2020-10-27 15:45:00|424|423|424|423|424|423|424|423|42190
1603813800000|2020-10-27 15:50:00|||||||||25032
1603814100000|2020-10-27 15:55:00|423|422|423|422|423|422|423|422|20426
1603814400000|2020-10-27 16:00:00|422|421|421|420|422|421|421|420|46817
1603814700000|2020-10-27 16:05:00|420|419|419|418|420|419|419|418|94735
1603815000000|2020-10-27 16:10:00|||||||||102695
1603815300000|2020-10-27 16:15:00|418|417|418|417|418|417|416|415|293228
1603815600000|2020-10-27 16:20:00|||||||||51420
1603815900000|2020-10-27 16:25:00|417|416|417|416|417|416|417|416|98959
1603816200000|2020-10-27 16:30:00|||||||||89810
1603816500000|2020-10-27 16:35:00|418|417|418|417|418|417|417|417|147661
1603816800000|2020-10-27 16:40:00|417|416|414|413|417|416|414|413|238978
1603817100000|2020-10-27 16:45:00|||||||||68463
1603817400000|2020-10-27 16:50:00|413|412|414|413|414|413|413|412|151690
1603817700000|2020-10-27 16:55:00|415|414|416|415|416|415|415|414|115075
1603818000000|2020-10-27 17:00:00|415|414|416|415|416|415|415|414|54578
1603818300000|2020-10-27 17:05:00|415|414|415|414|415|414|415|414|45234
1603818600000|2020-10-27 17:10:00|||||||||24764
1603818900000|2020-10-27 17:15:00|416|415|416|415|416|415|416|415|64738
1603819200000|2020-10-27 17:20:00|417|416|417|416|417|416|417|416|71480
1603819500000|2020-10-27 17:25:00|416|415|416|415|416|415|416|415|105846
1603819800000|2020-10-27 17:30:00|415|414|413|412|415|414|413|412|108307
1603820100000|2020-10-27 17:35:00|414|413|413|412|414|413|413|412|105048
1603820400000|2020-10-27 17:40:00|412|411|411|410|412|411|411|410|263390
1603820700000|2020-10-27 17:45:00|410|409|410|409|410|409|409|408|235089
1603821000000|2020-10-27 17:50:00|409|408|410|409|411|410|409|408|262269
1603821300000|2020-10-27 17:55:00|409|408|411|410|411|410|409|408|118820
1603821600000|2020-10-27 18:00:00|410|409|411|410|412|411|410|409|84183
1603821900000|2020-10-27 18:05:00||411||410||411||410|237392
1603822200000|2020-10-27 18:10:00|410|409|410|409|410|409|410|409|186837
1603822500000|2020-10-27 18:15:00|409|408|407|406|409|408|407|406|176628
1603822800000|2020-10-27 18:20:00|406|405|406|405|406|406|406|405|187845
1603823100000|2020-10-27 18:25:00|407|406|408|407|408|407|407|406|153761
1603823400000|2020-10-27 18:30:00|407|406|409|408|409|408|407|406|143631
1603823700000|2020-10-27 18:35:00|408|407|408|407|408|407|408|407|61792
1603824000000|2020-10-27 18:40:00|||||||||62907
1603824300000|2020-10-27 18:45:00|407|406|406|405|407|406|406|405|179621
1603824600000|2020-10-27 18:50:00|407|406|407|406|407|406|406|405|151135
1603824900000|2020-10-27 18:55:00|406|405|407|406|407|406|406|405|126231
1603825200000|2020-10-27 19:00:00|406|405|406|405|406|405|406|405|108871
1603825500000|2020-10-27 19:05:00|||||||||77151
1603825800000|2020-10-27 19:10:00|||||||||108695
1603826100000|2020-10-27 19:15:00|407|406|403|402|407|406|403|402|283590
1603826400000|2020-10-27 19:20:00|404|403|405|404|405|404|403|402|199254
1603826700000|2020-10-27 19:25:00|406|405|406|405|406|405|406|405|113281
1603827000000|2020-10-27 19:30:00|405|404|405|404|405|404|405|404|121120
1603827300000|2020-10-27 19:35:00|404|403|402|401|404|403|401|400|477780
1603827600000|2020-10-27 19:40:00|||||||||166224
1603827900000|2020-10-27 19:45:00|401|400|401|400|401|400|401|400|272751
1603828200000|2020-10-27 19:50:00|||||||||307007
1603828500000|2020-10-27 19:55:00|400|399|399|398|400|399|399|398|761515
1603891800000|2020-10-28 13:30:00|394|390|375|374|394|390|372|371|694620
1603892100000|2020-10-28 13:35:00|376|375|388|387|389|388|376|375|434996
1603892400000|2020-10-28 13:40:00|389|388|388|387|392|390|387|386|258513
1603892700000|2020-10-28 13:45:00|389|388|387|386|392|391|384|383|224172
1603893000000|2020-10-28 13:50:00|386|385|381|380|387|386|381|380|214421
1603893300000|2020-10-28 13:55:00|380|379|381|380|381|380|377|376|195692
1603893600000|2020-10-28 14:00:00|382|381|378|377|383|382|378|377|178012
1603893900000|2020-10-28 14:05:00|377|376|377|376|379|378|376|375|215299
1603894200000|2020-10-28 14:10:00|378|377|377|376|378|377|377|376|90702
1603894500000|2020-10-28 14:15:00|378|377|376|375|378|377|376|375|121649
1603894800000|2020-10-28 14:20:00|375|374|373|372|375|375|373|372|306837
1603895100000|2020-10-28 14:25:00|374|373|374|373|374|373|373|372|130677
1603895400000|2020-10-28 14:30:00|375|374|378|377|379|378|375|374|222836
1603895700000|2020-10-28 14:35:00|377|376|381|380|382|381|376|375|108756
1603896000000|2020-10-28 14:40:00|382|381|385|384|385|384|382|381|143654
1603896300000|2020-10-28 14:45:00|384|383|382|381|385|384|381|380|116147
1603896600000|2020-10-28 14:50:00|383|382|383|382|385|384|383|382|75715
1603896900000|2020-10-28 14:55:00|384|383|387|386|388|387|382|381|202884
1603897200000|2020-10-28 15:00:00|388|387|391|390|392|391|388|387|290921
1603897500000|2020-10-28 15:05:00|392|391|394|393|394|393|391|390|102107
1603897800000|2020-10-28 15:10:00|393|392|388|387|394|393|388|387|82379
1603898100000|2020-10-28 15:15:00|389|388|390|389|392|391|389|388|106193
1603898400000|2020-10-28 15:20:00|389|388|389|388|390|389|388|387|93260
1603898700000|2020-10-28 15:25:00|390|389|392|391|392|391|389|388|80724
1603899000000|2020-10-28 15:30:00|391|390|390|389|391|390|389|388|37179
1603899300000|2020-10-28 15:35:00|||||||||27192
1603899600000|2020-10-28 15:40:00|391|390|395|394|395|394|391|390|63522
1603899900000|2020-10-28 15:45:00|396|395|399|398|400|399|395|394|246443
1603900200000|2020-10-28 15:50:00|398|397|401|400|403|402|398|397|298581
1603900500000|2020-10-28 15:55:00|402|401|399|398|402|401|399|398|137485
1603900800000|2020-10-28 16:00:00|400|399|397|396|400|399|397|396|81415
1603901100000|2020-10-28 16:05:00|398|397|399|398|399|398|395|394|113097
1603901400000|2020-10-28 16:10:00|400|399|402|401|402|401|398|397|80143
1603901700000|2020-10-28 16:15:00|403|402|402|401|406|405|402|401|191226
1603902000000|2020-10-28 16:20:00|403|402|399|398|403|402|399|398|157652
1603902300000|2020-10-28 16:25:00|398|397|397|396|399|398|397|396|146875
1603902600000|2020-10-28 16:30:00|396|395|394|393|396|395|394|393|102917
1603902900000|2020-10-28 16:35:00|395|394|395|394|396|395|395|394|93316
1603903200000|2020-10-28 16:40:00|394|393|393|392|394|393|391|390|100970
1603903500000|2020-10-28 16:45:00|394|393|391|390|394|393|391|390|55575
1603903800000|2020-10-28 16:50:00|390|389|390|389|392|391|389|388|72667
1603904100000|2020-10-28 16:55:00|389|388|392|391|392|391|389|388|46888
1603904400000|2020-10-28 17:00:00|393|392|391|390|394|393|391|390|136789
1603904700000|2020-10-28 17:05:00|392|391|390|389|392|391|390|389|63570
1603905000000|2020-10-28 17:10:00|391|390|390|389|391|390|390|389|42395
1603905300000|2020-10-28 17:15:00|389|388|388|387|389|388|387|386|112702
1603905600000|2020-10-28 17:20:00|387|386|389|388|389|388|387|386|49726
1603905900000|2020-10-28 17:25:00|388|387|390|389|390|389|387|386|47899
1603906200000|2020-10-28 17:30:00|389|388|391|390|391|390|389|388|46443
1603906500000|2020-10-28 17:35:00|392|391|392|391|393|392|392|391|49324
1603906800000|2020-10-28 17:40:00|391|390|391|390|391|390|391|390|32318
1603907100000|2020-10-28 17:45:00|390|389|392|391|392|391|390|389|70028
1603907400000|2020-10-28 17:50:00|393|392|393|392|394|393|393|392|113990
1603907700000|2020-10-28 17:55:00|394|393|395|394|395|394|394|393|67777
1603908000000|2020-10-28 18:00:00|394|393|392|391|394|393|392|391|44726
1603908300000|2020-10-28 18:05:00|391|390|391|390|391|390|391|390|26409
1603908600000|2020-10-28 18:10:00|390|389|390|389|390|389|390|389|41946
1603908900000|2020-10-28 18:15:00|389|388|389|388|389|388|389|388|57253
1603909200000|2020-10-28 18:20:00|390|389|391|390|391|390|390|389|60299
1603909500000|2020-10-28 18:25:00|392|391|392|391|392|391|392|391|33671
1603909800000|2020-10-28 18:30:00|391|390|390|389|391|390|390|389|41196
1603910100000|2020-10-28 18:35:00|||||||||26360
1603910400000|2020-10-28 18:40:00|389|388|388|387|389|388|388|387|35287
1603910700000|2020-10-28 18:45:00|389|388|390|389|391|390|388|388|150607
1603911000000|2020-10-28 18:50:00|391|390|390|389|391|390|390|389|35152
1603911300000|2020-10-28 18:55:00|391|390|390|389|392|391|390|389|70393
1603911600000|2020-10-28 19:00:00|||||||||32551
1603911900000|2020-10-28 19:05:00|389|388|388|387|389|388|388|387|76571
1603912200000|2020-10-28 19:10:00|387|386|382|381|387|386|382|381|321429
1603912500000|2020-10-28 19:15:00|383|382|384|383|385|384|382|381|193085
1603912800000|2020-10-28 19:20:00|385|384|385|384|386|385|385|384|90139
1603913100000|2020-10-28 19:25:00|384|383|384|383|385|383|384|383|88522
1603913400000|2020-10-28 19:30:00|385|384|384|383|385|384|384|383|148672
1603913700000|2020-10-28 19:35:00|383|382|381|380|383|382|378|377|504721
1603914000000|2020-10-28 19:40:00|382|381|382|381|383|382|381|380|101121
1603914300000|2020-10-28 19:45:00|381|380|382|381|382|381|381|380|115269
1603914600000|2020-10-28 19:50:00|381|380|383|382|383|382|380|379|151423
1603914900000|2020-10-28 19:55:00|382|381|384|383|384|383|381|380|187339
1603978200000|2020-10-29 13:30:00|400|394|385|384|401|400|385|384|650649
1603978500000|2020-10-29 13:35:00|386|385|383|382|389|388|382|381|166831
1603978800000|2020-10-29 13:40:00|382|381|386|385|386|385|381|380|103414
1603979100000|2020-10-29 13:45:00|385|384|390|389|390|389|383|382|163897
1603979400000|2020-10-29 13:50:00|389|388|395|394|395|394|389|388|123719
1603979700000|2020-10-29 13:55:00|396|395|394|393|398|397|392|391|174096
1603980000000|2020-10-29 14:00:00|393|392|394|393|396|395|392|391|102404
1603980300000|2020-10-29 14:05:00|395|394|389|388|395|394|389|388|86694
1603980600000|2020-10-29 14:10:00|388|387|388|387|391|390|388|387|82496
1603980900000|2020-10-29 14:15:00|387|386|389|388|390|389|387|386|70578
1603981200000|2020-10-29 14:20:00|390|389|388|387|390|389|388|387|26372
1603981500000|2020-10-29 14:25:00|389|388|392|391|392|391|389|388|62865
1603981800000|2020-10-29 14:30:00|393|392|394|393|395|394|393|392|128384
1603982100000|2020-10-29 14:35:00|395|394|397|396|398|397|395|394|109784
1603982400000|2020-10-29 14:40:00|398|397|396|395|399|398|395|394|110888
1603982700000|2020-10-29 14:45:00|395|394|394|393|397|396|393|392|56350
1603983000000|2020-10-29 14:50:00|395|394|392|391|395|394|392|391|51713
1603983300000|2020-10-29 14:55:00|393|392|391|390|393|392|391|390|51557
1603983600000|2020-10-29 15:00:00|392|391|391|390|392|391|391|390|45418
1603983900000|2020-10-29 15:05:00|390|389|387|386|390|389|386|385|130299
1603984200000|2020-10-29 15:10:00|388|387|390|389|392|391|388|387|146456
1603984500000|2020-10-29 15:15:00|389|388|390|389|390|389|389|388|40672
1603984800000|2020-10-29 15:20:00|389|388|388|387|389|388|388|387|35270
1603985100000|2020-10-29 15:25:00|387|386|387|386|388|387|386|385|67686
1603985400000|2020-10-29 15:30:00|386|385|388|387|388|387|386|385|75677
1603985700000|2020-10-29 15:35:00|387|386|389|388|389|388|387|386|48279
1603986000000|2020-10-29 15:40:00|390|389|389|388|391|390|389|388|51565
1603986300000|2020-10-29 15:45:00|388|387|387|386|388|387|386|385|47713
1603986600000|2020-10-29 15:50:00|386|385|385|384|387|386|385|384|67760
1603986900000|2020-10-29 15:55:00|386|385|383|382|386|385|383|382|67413
1603987200000|2020-10-29 16:00:00|384|383|381|380|385|384|381|380|122722
1603987500000|2020-10-29 16:05:00|382|381|385|384|386|385|382|381|93879
1603987800000|2020-10-29 16:10:00|384|383|386|385|386|385|384|383|43887
1603988100000|2020-10-29 16:15:00|385|384|385|384|385|384|385|384|32581
1603988400000|2020-10-29 16:20:00|386|385|384|383|386|385|384|383|37789
1603988700000|2020-10-29 16:25:00|385|384|384|383|385|384|384|383|22780
1603989000000|2020-10-29 16:30:00|383|382|383|382|383|382|383|382|47848
1603989300000|2020-10-29 16:35:00|384|383|385|384|385|384|384|383|46356
1603989600000|2020-10-29 16:40:00|386|385|386|385|386|385|386|385|45961
1603989900000|2020-10-29 16:45:00|387|386|386|385|387|386|386|385|36708
1603990200000|2020-10-29 16:50:00|385|384|385|384|385|384|385|384|36340
1603990500000|2020-10-29 16:55:00|386|385|385|384|386|385|385|384|26518
1603990800000|2020-10-29 17:00:00|384|383|383|382|384|383|383|382|42891
1603991100000|2020-10-29 17:05:00|382|381|383|382|384|383|382|381|67332
1603991400000|2020-10-29 17:10:00|384|383|384|383|384|383|383|382|25972
1603991700000|2020-10-29 17:15:00|385|384|385|384|385|384|385|384|42734
1603992000000|2020-10-29 17:20:00|386|385|387|386|387|386|386|385|60596
1603992300000|2020-10-29 17:25:00|388|387|387|386|388|387|387|386|49443
1603992600000|2020-10-29 17:30:00|386|385|387|386|387|386|386|385|29391
1603992900000|2020-10-29 17:35:00|388|387|389|388|389|388|388|387|25919
1603993200000|2020-10-29 17:40:00|||||||||25642
1603993500000|2020-10-29 17:45:00|||||||||31828
1603993800000|2020-10-29 17:50:00|||||||||16074
1603994100000|2020-10-29 17:55:00|390|389|392|391|392|391|390|389|100801
1603994400000|2020-10-29 18:00:00|393|392|391|390|393|392|391|390|75217
1603994700000|2020-10-29 18:05:00|390|389|392|391|392|391|390|389|57339
1603995000000|2020-10-29 18:10:00|391|390|392|391|392|391|391|390|69556
1603995300000|2020-10-29 18:15:00|393|392|390|389|393|392|390|389|36636
1603995600000|2020-10-29 18:20:00|389|388|390|389|390|389|389|388|100553
1603995900000|2020-10-29 18:25:00|391|390|394|393|395|394|391|390|290090
1603996200000|2020-10-29 18:30:00|393|392|397|396|397|396|393|392|99989
1603996500000|2020-10-29 18:35:00|398|397|396|395|400|399|396|395|197194
1603996800000|2020-10-29 18:40:00|||||||||64300
1603997100000|2020-10-29 18:45:00|395|394|396|395|396|395|395|394|93877
1603997400000|2020-10-29 18:50:00|397|396|402|401|405|404|397|396|501890
1603997700000|2020-10-29 18:55:00|401|400|403|402|403|402|401|400|87295
1603998000000|2020-10-29 19:00:00|404|403|407|406|407|406|404|403|155559
1603998300000|2020-10-29 19:05:00|406|405|402|401|406|405|402|401|131279
1603998600000|2020-10-29 19:10:00|401|400|403|402|405|404|400|399|180673
1603998900000|2020-10-29 19:15:00|404|403|404|403|404|403|404|403|45277
1603999200000|2020-10-29 19:20:00|403|402|405|404|405|404|403|402|66856
1603999500000|2020-10-29 19:25:00|||||||||21863
1603999800000|2020-10-29 19:30:00|406|405|406|405|406|405|406|405|64113
1604000100000|2020-10-29 19:35:00|407|406|408|407|408|407|407|406|97416
1604000400000|2020-10-29 19:40:00|407|406|406|405|407|406|406|405|159107
1604000700000|2020-10-29 19:45:00|407|406|408|407|409|408|407|406|109441
1604001000000|2020-10-29 19:50:00|409|408|408|407|409|408|408|407|73971
1604001300000|2020-10-29 19:55:00|407|406|409|408|409|408|405|404|297063
1604064600000|2020-10-30 13:30:00|408|405|398|397|409|408|395|395|365194
1604064900000|2020-10-30 13:35:00|397|396|398|397|399|398|392|391|152647
1604065200000|2020-10-30 13:40:00|397|396|399|398|399|398|393|392|176734
1604065500000|2020-10-30 13:45:00|400|399|396|395|400|399|395|394|193947
1604065800000|2020-10-30 13:50:00|395|394|399|398|399|398|395|394|134177
1604066100000|2020-10-30 13:55:00|398|397|403|402|404|403|397|396|124451
1604066400000|2020-10-30 14:00:00|402|401|404|403|404|403|400|399|83409
1604066700000|2020-10-30 14:05:00|405|404|403|402|405|404|401|400|133995
1604067000000|2020-10-30 14:10:00|402|401|401|400|403|402|400|399|101047
1604067300000|2020-10-30 14:15:00|402|401|399|398|404|403|399|398|132891
1604067600000|2020-10-30 14:20:00|398|397|398|397|400|399|397|396|95702
1604067900000|2020-10-30 14:25:00|397|396|399|398|400|399|396|395|146751
1604068200000|2020-10-30 14:30:00|400|399|398|397|401|400|396|395|111631
1604068500000|2020-10-30 14:35:00|399|398|397|396|400|399|397|396|165727
1604068800000|2020-10-30 14:40:00|398|397|394|393|398|397|394|393|124149
1604069100000|2020-10-30 14:45:00|395|394|391|390|395|394|391|390|95009
1604069400000|2020-10-30 14:50:00|390|389|394|393|394|393|388|387|141279
1604069700000|2020-10-30 14:55:00|395|394|393|392|395|394|393|392|54964
1604070000000|2020-10-30 15:00:00|394|393|394|393|396|395|394|393|138116
1604070300000|2020-10-30 15:05:00|393|392|394|393|395|394|393|392|134062
1604070600000|2020-10-30 15:10:00|395|394|396|395|397|396|395|394|107372
1604070900000|2020-10-30 15:15:00|395|394|393|392|395|394|393|392|31344
1604071200000|2020-10-30 15:20:00|394|393|395|394|395|394|394|393|54588
1604071500000|2020-10-30 15:25:00|396|395|393|392|396|395|393|392|41777
1604071800000|2020-10-30 15:30:00|392|391|393|392|395|394|392|391|63139
1604072100000|2020-10-30 15:35:00|392|391|392|391|394|393|392|391|39706
1604072400000|2020-10-30 15:40:00|391|390|395|394|395|394|390|389|141216
1604072700000|2020-10-30 15:45:00|394|393|394|393|394|393|392|391|33016
1604073000000|2020-10-30 15:50:00|395|394|396|395|396|395|393|392|33927
1604073300000|2020-10-30 15:55:00|395|394|397|396|397|396|395|394|21022
1604073600000|2020-10-30 16:00:00|396|395|397|396|398|397|395|394|61856
1604073900000|2020-10-30 16:05:00|398|397|396|395|399|398|396|395|77364
1604074200000|2020-10-30 16:10:00|395|394|395|394|395|394|395|394|51349
1604074500000|2020-10-30 16:15:00|396|395|398|397|398|397|396|395|22574
1604074800000|2020-10-30 16:20:00|397|396|396|395|397|396|396|395|22854
1604075100000|2020-10-30 16:25:00|395|394|395|394|396|395|394|393|28392
1604075400000|2020-10-30 16:30:00|394|393|394|393|394|393|394|393|25639
1604075700000|2020-10-30 16:35:00|395|394|395|394|396|395|395|394|52878
1604076000000|2020-10-30 16:40:00|394|395|396|395|397|396|394|394|72874
1604076300000|2020-10-30 16:45:00|397|396|399|398|399|398|397|396|59614
1604076600000|2020-10-30 16:50:00|398|397|398|397|398|397|397|396|46319
1604076900000|2020-10-30 16:55:00|397|396|396|395|397|396|395|394|109471
1604077200000|2020-10-30 17:00:00|395|394|396|395|397|397|395|394|61270
1604077500000|2020-10-30 17:05:00|||||||||20021
1604077800000|2020-10-30 17:10:00|395|394|395|394|395|394|395|394|23806
1604078100000|2020-10-30 17:15:00|396|395|396|395|396|395|396|395|20758
1604078400000|2020-10-30 17:20:00|395|394|396|395|396|395|395|394|23753
1604078700000|2020-10-30 17:25:00|397|396|397|396|398|397|395|394|90139
1604079000000|2020-10-30 17:30:00|398|397|400|399|400|399|398|397|71434
1604079300000|2020-10-30 17:35:00|401|400|401|400|401|400|399|398|121330
1604079600000|2020-10-30 17:40:00|402|401|404|403|404|403|402|401|62500
1604079900000|2020-10-30 17:45:00|403|402|402|401|403|402|401|400|41443
1604080200000|2020-10-30 17:50:00|401|400|400|399|402|401|400|399|61141
1604080500000|2020-10-30 17:55:00|399|398|402|401|402|401|399|398|55951
1604080800000|2020-10-30 18:00:00|401|400|403|402|403|402|401|400|45900
1604081100000|2020-10-30 18:05:00|402|401|402|401|402|401|402|401|31813
1604081400000|2020-10-30 18:10:00|401|400|403|402|403|402|401|400|38291
1604081700000|2020-10-30 18:15:00|||||||||32735
1604082000000|2020-10-30 18:20:00|402|401|402|401|402|401|402|401|22233
1604082300000|2020-10-30 18:25:00|401|400|401|400|401|400|401|400|28313
1604082600000|2020-10-30 18:30:00|||||||||26023
1604082900000|2020-10-30 18:35:00|402|401|403|402|403|402|401|400|34502
1604083200000|2020-10-30 18:40:00|402|401|402|401|402|401|401|400|34547
1604083500000|2020-10-30 18:45:00|403|402|404|403|404|403|403|402|44417
1604083800000|2020-10-30 18:50:00|405|404|404|403|405|404|403|402|64945
1604084100000|2020-10-30 18:55:00|403|402|403|402|403|402|403|402|34544
1604084400000|2020-10-30 19:00:00|402|401|403|402|403|402|402|401|21000
1604084700000|2020-10-30 19:05:00|402|401|403|402|403|402|402|401|27337
1604085000000|2020-10-30 19:10:00|402|401|403|402|403|402|402|401|24896
1604085300000|2020-10-30 19:15:00|404|403|407|406|407|406|404|403|109784
1604085600000|2020-10-30 19:20:00|408|407|407|406|409|408|406|405|108720
1604085900000|2020-10-30 19:25:00|406|405|405|404|406|405|404|403|75649
1604086200000|2020-10-30 19:30:00|406|405|404|403|406|405|404|403|42333
1604086500000|2020-10-30 19:35:00|405|404|405|404|406|405|405|404|73231
1604086800000|2020-10-30 19:40:00|406|405|404|403|406|405|403|402|74126
1604087100000|2020-10-30 19:45:00|403|402|404|403|404|403|403|402|114805
1604087400000|2020-10-30 19:50:00|405|404|405|404|405|404|403|402|132982
1604087700000|2020-10-30 19:55:00|||||||||136182
1604327400000|2020-11-02 14:30:00|410|407|420|419|422|421|410|407|391067
1604327700000|2020-11-02 14:35:00|419|418|425|424|429|428|417|416|456148
1604328000000|2020-11-02 14:40:00|424|423|432|431|433|432|421|420|435109
1604328300000|2020-11-02 14:45:00|431|430|430|429|431|430|424|423|288169
1604328600000|2020-11-02 14:50:00|431|430|428|427|433|432|425|424|250060
1604328900000|2020-11-02 14:55:00|429|428|424|423|429|428|423|422|209440
1604329200000|2020-11-02 15:00:00|423|422|426|425|427|426|422|421|115434
1604329500000|2020-11-02 15:05:00|425|424|422|421|425|424|419|418|159410
1604329800000|2020-11-02 15:10:00|421|420|427|426|427|426|420|419|134984
1604330100000|2020-11-02 15:15:00|426|425|424|423|426|425|422|421|99371
1604330400000|2020-11-02 15:20:00|423|422|424|423|424|423|421|420|74012
1604330700000|2020-11-02 15:25:00|423|422|424|423|424|423|423|422|65950
1604331000000|2020-11-02 15:30:00|423|422|429|428|429|428|423|422|123970
1604331300000|2020-11-02 15:35:00|430|429|429|428|430|429|427|426|124291
1604331600000|2020-11-02 15:40:00|428|427|433|432|433|432|428|427|204558
1604331900000|2020-11-02 15:45:00|434|433|442|441|442|441|434|433|423906
1604332200000|2020-11-02 15:50:00|441|442|442|441|444|443|438|437|416282
1604332500000|2020-11-02 15:55:00|443|442|440|439|445|444|439|438|319313
1604332800000|2020-11-02 16:00:00|441|440|438|437|444|443|438|437|256528
1604333100000|2020-11-02 16:05:00|437|436|440|439|440|439|436|435|138477
1604333400000|2020-11-02 16:10:00|439|438|441|440|442|441|439|438|105962
1604333700000|2020-11-02 16:15:00|442|441|444|443|445|444|441|440|256373
1604334000000|2020-11-02 16:20:00|445|444|448|447|448|447|445|444|354805
1604334300000|2020-11-02 16:25:00|449|448|448|447|450|449|447|446|284533
1604334600000|2020-11-02 16:30:00|447|446|449|448|450|449|447|446|165638
1604334900000|2020-11-02 16:35:00|450|449|451|450|451|450|449|448|394736
1604335200000|2020-11-02 16:40:00|452|451|453|452|454|453|451|450|308834
1604335500000|2020-11-02 16:45:00|452|451|447|446|453|452|447|446|214848
1604335800000|2020-11-02 16:50:00|446|445|444|443|448|447|444|443|177693
1604336100000|2020-11-02 16:55:00|443|442|443|442|443|442|441|441|202146
1604336400000|2020-11-02 17:00:00|442|441|448|447|449|448|442|441|135673
1604336700000|2020-11-02 17:05:00|449|448|447|446|449|448|447|446|117222
1604337000000|2020-11-02 17:10:00|448|447|445|444|448|447|444|443|99394
1604337300000|2020-11-02 17:15:00|446|445|446|445|447|446|446|445|73081
1604337600000|2020-11-02 17:20:00|445|444|445|444|445|444|444|443|148232
1604337900000|2020-11-02 17:25:00|444|443|449|448|449|448|444|443|74675
1604338200000|2020-11-02 17:30:00|448|447|449|448|449|448|448|447|107226
1604338500000|2020-11-02 17:35:00|450|449|453|452|454|453|449|448|285101
1604338800000|2020-11-02 17:40:00|452|451|449|448|455|454|449|448|244076
1604339100000|2020-11-02 17:45:00|450|449|452|451|452|451|447|446|212132
1604339400000|2020-11-02 17:50:00|453|452|460|459|460|459|453|452|314762
1604339700000|2020-11-02 17:55:00|461|460|457|456|463|462|455|454|355684
1604340000000|2020-11-02 18:00:00|458|457|456|455|459|458|455|454|194880
1604340300000|2020-11-02 18:05:00|455|454|451|450|456|455|451|450|175138
1604340600000|2020-11-02 18:10:00|452|451|456|455|456|455|452|451|200123
1604340900000|2020-11-02 18:15:00|457|456|454|453|458|457|453|452|197391
1604341200000|2020-11-02 18:20:00|453|452|454|453|455|454|452|451|134965
1604341500000|2020-11-02 18:25:00|455|454|458|457|459|458|455|454|142983
1604341800000|2020-11-02 18:30:00|457|456|460|459|460|459|456|455|142235
1604342100000|2020-11-02 18:35:00|459|458|459|458|462|461|459|458|209672
1604342400000|2020-11-02 18:40:00|458|457|458|457|459|458|457|456|148190
1604342700000|2020-11-02 18:45:00|459|458|465|464|465|464|459|458|215231
1604343000000|2020-11-02 18:50:00|466|465|463|462|467|466|463|462|277652
1604343300000|2020-11-02 18:55:00|462|461|465|464|466|465|460|459|324841
1604343600000|2020-11-02 19:00:00|466|465|469|468|472|471|466|465|431658
1604343900000|2020-11-02 19:05:00|470|469|473|472|473|472|467|466|291946
1604344200000|2020-11-02 19:10:00|474|473|471|470|475|474|469|468|350736
1604344500000|2020-11-02 19:15:00|470|469|467|466|475|474|467|466|486696
1604344800000|2020-11-02 19:20:00|468|467|472|471|473|472|465|464|244715
1604345100000|2020-11-02 19:25:00|471|470|473|472|473|472|471|470|113211
1604345400000|2020-11-02 19:30:00|474|473|472|471|474|473|472|471|139448
1604345700000|2020-11-02 19:35:00|473|472|478|477|478|477|473|472|395235
1604346000000|2020-11-02 19:40:00|477|476|478|477|478|477|473|472|253328
1604346300000|2020-11-02 19:45:00|477|476|479|478|479|478|477|476|220867
1604346600000|2020-11-02 19:50:00|478|477|476|475|479|478|476|475|267582
1604346900000|2020-11-02 19:55:00|475|474|477|476|477|476|475|474|141071
1604347200000|2020-11-02 20:00:00|478|477|480|479|480|479|478|477|271825
1604347500000|2020-11-02 20:05:00|481|480|484|483|484|483|481|480|503512
1604347800000|2020-11-02 20:10:00|485|484|482|481|485|484|482|481|357999
1604348100000|2020-11-02 20:15:00|483|482|483|482|485|484|482|481|333410
1604348400000|2020-11-02 20:20:00|482|481|482|481|484|483|481|480|346212
1604348700000|2020-11-02 20:25:00|481|480|476|475|481|480|476|475|435935
1604349000000|2020-11-02 20:30:00|475|474|478|477|478|477|474|473|334341
1604349300000|2020-11-02 20:35:00|479|478|477|476|480|479|477|476|279209
1604349600000|2020-11-02 20:40:00|476|475|471|470|476|475|470|469|497801
1604349900000|2020-11-02 20:45:00|472|471|474|473|474|473|472|471|299709
1604350200000|2020-11-02 20:50:00|475|474|473|472|475|474|472|471|261417
1604350500000|2020-11-02 20:55:00|474|473|473|472|474|473|470|469|564798
1604413800000|2020-11-03 14:30:00|503|501|472|471|503|501|460|459|2513425
1604414100000|2020-11-03 14:35:00|471|470|456|455|472|471|454|453|1029174
1604414400000|2020-11-03 14:40:00|455|454|468|467|472|471|451|451|1167828
1604414700000|2020-11-03 14:45:00|469|468|454|453|469|468|454|453|617127
1604415000000|2020-11-03 14:50:00|455|454|455|454|458|457|452|451|500364
1604415300000|2020-11-03 14:55:00|456|455|468|467|468|467|453|452|460465
1604415600000|2020-11-03 15:00:00|469|468|468|467|470|469|464|463|474863
1604415900000|2020-11-03 15:05:00|469|468|466|465|471|470|462|461|364316
1604416200000|2020-11-03 15:10:00|465|464|459|458|465|464|458|457|232630
1604416500000|2020-11-03 15:15:00|458|457|456|455|458|457|452|451|348956
1604416800000|2020-11-03 15:20:00|455|454|458|457|460|459|455|454|291592
1604417100000|2020-11-03 15:25:00|459|458|458|457|460|459|455|454|317369
1604417400000|2020-11-03 15:30:00|459|458|459|458|463|462|457|456|173260
1604417700000|2020-11-03 15:35:00|460|459|464|463|467|466|460|459|219472
1604418000000|2020-11-03 15:40:00|465|464|461|460|465|464|460|459|173771
1604418300000|2020-11-03 15:45:00|462|461|463|462|463|462|461|460|68119
1604418600000|2020-11-03 15:50:00|464|463|462|461|464|463|462|461|101526
1604418900000|2020-11-03 15:55:00|461|460|463|462|464|463|461|460|98766
1604419200000|2020-11-03 16:00:00|462|461|459|458|462|461|458|457|205035
1604419500000|2020-11-03 16:05:00|460|459|461|460|462|461|458|457|112026
1604419800000|2020-11-03 16:10:00|460|459|458|457|460|459|458|457|232999
1604420100000|2020-11-03 16:15:00|459|458|459|458|460|459|458|457|113520
1604420400000|2020-11-03 16:20:00|460|459|464|463|464|463|459|458|156384
1604420700000|2020-11-03 16:25:00|465|464|468|467|469|468|464|463|313658
1604421000000|2020-11-03 16:30:00|469|468|464|463|470|469|464|463|248663
1604421300000|2020-11-03 16:35:00|465|464|468|467|469|468|465|464|179708
1604421600000|2020-11-03 16:40:00|469|468|468|467|469|468|466|465|92704
1604421900000|2020-11-03 16:45:00|467|466|465|464|467|466|464|463|148833
1604422200000|2020-11-03 16:50:00|464|463|463|462|465|464|461|460|172442
1604422500000|2020-11-03 16:55:00|464|463|466|465|466|465|464|463|66123
1604422800000|2020-11-03 17:00:00|467|466|474|473|474|473|467|466|423528
1604423100000|2020-11-03 17:05:00|473|472|473|472|477|476|473|472|260433
1604423400000|2020-11-03 17:10:00|474|473|475|474|476|475|471|470|279392
1604423700000|2020-11-03 17:15:00|476|475|481|480|484|483|475|474|403264
1604424000000|2020-11-03 17:20:00|482|481|482|481|486|485|481|480|396724
1604424300000|2020-11-03 17:25:00|483|482|485|484|487|486|480|479|614201
1604424600000|2020-11-03 17:30:00|486|485|484|483|486|485|482|481|151188
1604424900000|2020-11-03 17:35:00|483|482|478|477|483|482|477|476|349391
1604425200000|2020-11-03 17:40:00|477|476|479|478|480|479|476|475|147402
1604425500000|2020-11-03 17:45:00|480|479|482|481|482|481|480|479|111764
1604425800000|2020-11-03 17:50:00|481|480|476|475|481|481|476|475|128309
1604426100000|2020-11-03 17:55:00|475|474|477|476|477|476|474|473|122333
1604426400000|2020-11-03 18:00:00|478|477|477|476|478|477|475|474|215833
1604426700000|2020-11-03 18:05:00|476|475|478|477|478|477|476|475|73976
1604427000000|2020-11-03 18:10:00|479|478|478|477|479|478|478|477|72922
1604427300000|2020-11-03 18:15:00|479|478|477|476|479|478|475|474|114723
1604427600000|2020-11-03 18:20:00|476|475|478|477|478|477|475|474|131683
1604427900000|2020-11-03 18:25:00|477|476|480|479|481|480|477|476|105691
1604428200000|2020-11-03 18:30:00|481|480|479|478|481|480|478|477|92411
1604428500000|2020-11-03 18:35:00|478|477|479|478|479|478|478|477|61229
1604428800000|2020-11-03 18:40:00|480|479|480|479|480|479|479|479|136579
1604429100000|2020-11-03 18:45:00|481|480|481|480|482|481|481|480|139107
1604429400000|2020-11-03 18:50:00|482|481|481|480|482|481|481|480|95109
1604429700000|2020-11-03 18:55:00|482|481|485|484|485|484|481|480|173944
1604430000000|2020-11-03 19:00:00|484|483|484|483|485|484|484|483|128147
1604430300000|2020-11-03 19:05:00|485|484|489|488|490|489|485|484|197174
1604430600000|2020-11-03 19:10:00|488|487|487|486|488|487|486|485|139741
1604430900000|2020-11-03 19:15:00|486|485|491|490|491|490|485|484|237739
1604431200000|2020-11-03 19:20:00|490|489|491|490|491|490|489|488|219576
1604431500000|2020-11-03 19:25:00|490|489|491|490|491|491|488|487|226931
1604431800000|2020-11-03 19:30:00|492|491|496|495|496|495|492|491|254631
1604432100000|2020-11-03 19:35:00|495|494|493|492|495|494|491|490|286522
1604432400000|2020-11-03 19:40:00|492|491|492|491|493|492|492|491|161813
1604432700000|2020-11-03 19:45:00|491|490|489|488|491|490|488|487|220502
1604433000000|2020-11-03 19:50:00|490|489|491|490|491|490|490|489|110714
1604433300000|2020-11-03 19:55:00|492|491|492|491|492|491|492|491|86839
1604433600000|2020-11-03 20:00:00|491|490|490|489|491|490|486|485|333881
1604433900000|2020-11-03 20:05:00|489|488|489|488|490|489|489|488|136615
1604434200000|2020-11-03 20:10:00|490|489|491|490|491|490|489|488|158846
1604434500000|2020-11-03 20:15:00|492|491|492|491|492|491|491|490|120154
1604434800000|2020-11-03 20:20:00|491|490|491|490|492|491|490|489|173706
1604435100000|2020-11-03 20:25:00|492|491|492|491|494|493|491|490|262604
1604435400000|2020-11-03 20:30:00|493|492|489|488|493|492|489|488|236064
1604435700000|2020-11-03 20:35:00|488|487|489|488|489|488|486|485|324779
1604436000000|2020-11-03 20:40:00|490|489|490|489|491|490|489|488|257645
1604436300000|2020-11-03 20:45:00|491|490|491|490|491|490|490|489|194992
1604436600000|2020-11-03 20:50:00|490|489|491|490|491|490|490|489|418448
1604436900000|2020-11-03 20:55:00|490|489|490|489|491|490|487|486|675654
1604500200000|2020-11-04 14:30:00|477|470|448|447|478|472|442|441|1756716
1604500500000|2020-11-04 14:35:00|449|446|450|449|451|450|442|441|643882
1604500800000|2020-11-04 14:40:00|451|450|454|453|457|456|451|450|840184
1604501100000|2020-11-04 14:45:00|453|452|452|451|456|455|451|450|432024
1604501400000|2020-11-04 14:50:00|451|450|453|452|453|452|449|448|503196
1604501700000|2020-11-04 14:55:00|452|451|453|452|453|452|451|450|484502
1604502000000|2020-11-04 15:00:00|454|453|447|446|454|453|447|446|331779
1604502300000|2020-11-04 15:05:00|446|445|445|444|446|445|443|442|701834
1604502600000|2020-11-04 15:10:00|444|443|443|442|444|443|440|439|853012
1604502900000|2020-11-04 15:15:00|442|441|440|439|443|442|440|439|583810
1604503200000|2020-11-04 15:20:00|439|438|439|438|439|438|439|438|338030
1604503500000|2020-11-04 15:25:00|440|439|443|442|443|442|439|438|755835
1604503800000|2020-11-04 15:30:00|444|443|444|443|445|444|441|440|338059
1604504100000|2020-11-04 15:35:00|445|444|444|443|445|444|441|440|254143
1604504400000|2020-11-04 15:40:00|443|442|443|442|443|442|443|442|157290
1604504700000|2020-11-04 15:45:00|444|443|444|443|444|443|443|442|170426
1604505000000|2020-11-04 15:50:00|445|444|443|442|445|444|443|442|356697
1604505300000|2020-11-04 15:55:00|444|443|447|446|448|447|444|443|349020
1604505600000|2020-11-04 16:00:00|448|447|444|443|450|449|444|443|634642
1604505900000|2020-11-04 16:05:00|445|444|444|443|445|444|444|443|363317
1604506200000|2020-11-04 16:10:00|443|442|442|441|443|442|442|441|162072
1604506500000|2020-11-04 16:15:00|441|440|441|440|441|440|441|440|237826
1604506800000|2020-11-04 16:20:00|||||||||301737
1604507100000|2020-11-04 16:25:00|442|441|442|441|442|441|441|440|223184
1604507400000|2020-11-04 16:30:00|443|442|442|441|443|442|442|441|306575
1604507700000|2020-11-04 16:35:00|443|442|443|442|443|442|443|442|85178
1604508000000|2020-11-04 16:40:00|||||||||86405
1604508300000|2020-11-04 16:45:00|444|443|445|444|446|445|444|443|293318
1604508600000|2020-11-04 16:50:00|446|445|448|447|448|447|446|445|271469
1604508900000|2020-11-04 16:55:00|447|446|444|443|448|447|444|443|206494
1604509200000|2020-11-04 17:00:00|445|444|445|444|446|445|445|444|127151
1604509500000|2020-11-04 17:05:00|446|445|445|444|446|445|445|444|139505
1604509800000|2020-11-04 17:10:00|446|445|444|443|446|445|444|443|221993
1604510100000|2020-11-04 17:15:00|445|444|444|443|445|444|444|443|246636
1604510400000|2020-11-04 17:20:00|443|442|442|441|443|442|442|441|289106
1604510700000|2020-11-04 17:25:00|441|440|441|440|442|441|441|440|335633
1604511000000|2020-11-04 17:30:00|442|441|441|440|442|441|441|440|156481
1604511300000|2020-11-04 17:35:00|442|441|441|440|442|441|441|440|130884
1604511600000|2020-11-04 17:40:00|442|441|442|441|443|442|442|441|222966
1604511900000|2020-11-04 17:45:00|443|442|445|444|445|444|443|442|214253
1604512200000|2020-11-04 17:50:00|446|445|448|447|449|448|446|445|593352
1604512500000|2020-11-04 17:55:00|447|446|445|444|448|447|445|444|182898
1604512800000|2020-11-04 18:00:00|444|443|448|447|448|447|444|443|222491
1604513100000|2020-11-04 18:05:00|447|446|448|447|448|447|446|445|118973
1604513400000|2020-11-04 18:10:00|447|446|446|445|447|446|446|445|121821
1604513700000|2020-11-04 18:15:00|||||||||143564
1604514000000|2020-11-04 18:20:00|445|444|444|443|445|444|444|443|168166
1604514300000|2020-11-04 18:25:00|||||||||105918
1604514600000|2020-11-04 18:30:00|||||||||85196
1604514900000|2020-11-04 18:35:00|445|444|445|444|445|444|445|444|194026
1604515200000|2020-11-04 18:40:00|444|443|444|443|444|443|444|443|84362
1604515500000|2020-11-04 18:45:00|||||||||90752
1604515800000|2020-11-04 18:50:00|445|444|445|444|445|444|444|443|183818
1604516100000|2020-11-04 18:55:00|444|443|444|443|444|443|444|443|113123
1604516400000|2020-11-04 19:00:00|||||||||48832
1604516700000|2020-11-04 19:05:00|||||||||74227
1604517000000|2020-11-04 19:10:00|||||||||82269
1604517300000|2020-11-04 19:15:00|||||||||87205
1604517600000|2020-11-04 19:20:00|443|442|444|443|444|443|443|442|224431
1604517900000|2020-11-04 19:25:00|443|442|443|442|443|442|443|442|148175
1604518200000|2020-11-04 19:30:00|||||||||82214
1604518500000|2020-11-04 19:35:00|444|443|444|443|444|443|444|443|247878
1604518800000|2020-11-04 19:40:00|||||||||121639
1604519100000|2020-11-04 19:45:00|||||||||55198
1604519400000|2020-11-04 19:50:00|445|444|444|443|445|444|444|443|311404
1604519700000|2020-11-04 19:55:00|443|442|444|443|445|444|443|442|189653
1604520000000|2020-11-04 20:00:00|445|444|444|443|445|444|444|443|167763
1604520300000|2020-11-04 20:05:00|||||||||82064
1604520600000|2020-11-04 20:10:00|||||||||298732
1604520900000|2020-11-04 20:15:00|||||||||122161
1604521200000|2020-11-04 20:20:00|||||||||131474
1604521500000|2020-11-04 20:25:00|||||||||116721
1604521800000|2020-11-04 20:30:00|||||||||109756
1604522100000|2020-11-04 20:35:00|443||444||444||443||178743
1604522400000|2020-11-04 20:40:00|||||||||100384
1604522700000|2020-11-04 20:45:00|443|442|443|442|443|443|443|442|239040
1604523000000|2020-11-04 20:50:00|||||||||290005
1604523300000|2020-11-04 20:55:00|||||||||639906
1604586600000|2020-11-05 14:30:00|513|512|495|494|513|512|495|494|2283521
1604586900000|2020-11-05 14:35:00|494|493|501|500|502|501|488|487|2828447
1604587200000|2020-11-05 14:40:00|500|499|496|495|500|499|492|491|1600516
1604587500000|2020-11-05 14:45:00|497|496|525|524|525|524|496|495|2538238
1604587800000|2020-11-05 14:50:00|526|525|538|537|539|538|519|518|3303869
1604588100000|2020-11-05 14:55:00|539|538|543|542|553|552|533|532|3390464
1604588400000|2020-11-05 15:00:00|542|541|548|547|551|550|541|540|2777213
1604588700000|2020-11-05 15:05:00|549|548|543|542|550|549|535|534|1944398
1604589000000|2020-11-05 15:10:00|544|543|525|524|545|544|521|520|2283141
1604589300000|2020-11-05 15:15:00|526|525|517|516|531|530|517|516|1534160
1604589600000|2020-11-05 15:20:00|516|515|524|523|528|527|516|515|1260304
1604589900000|2020-11-05 15:25:00|525|524|523|522|530|529|521|520|942824
1604590200000|2020-11-05 15:30:00|522|521|521|520|522|521|511|510|1258463
1604590500000|2020-11-05 15:35:00|520|519|518|517|528|527|518|517|822639
1604590800000|2020-11-05 15:40:00|519|518|531|530|534|533|518|517|880303
1604591100000|2020-11-05 15:45:00|532|531|527|526|537|536|527|526|1014933
1604591400000|2020-11-05 15:50:00|528|527|533|532|535|534|525|524|1009824
1604591700000|2020-11-05 15:55:00|532|531|529|528|538|537|529|528|908427
1604592000000|2020-11-05 16:00:00|530|529|530|529|533|532|526|526|554531
1604592300000|2020-11-05 16:05:00|529|528|535|534|536|535|528|528|592533
1604592600000|2020-11-05 16:10:00|536|535|531|530|536|535|527|527|815707
1604592900000|2020-11-05 16:15:00|532|531|534|533|536|535|528|527|1028755
1604593200000|2020-11-05 16:20:00|535|534|543|542|545|544|533|532|1546016
1604593500000|2020-11-05 16:25:00|544|543|541|540|547|547|541|540|1280540
1604593800000|2020-11-05 16:30:00|542|541|548|547|548|547|540|539|1380305
1604594100000|2020-11-05 16:35:00|549|548|549|548|551|550|544|543|1951100
1604594400000|2020-11-05 16:40:00|548|547|559|558|559|558|548|547|2209123
1604594700000|2020-11-05 16:45:00|558|557|555|554|559|558|546|545|1552923
1604595000000|2020-11-05 16:50:00|554|553|550|549|556|555|550|549|829080
1604595300000|2020-11-05 16:55:00|549|550|553|552|554|553|548|547|762837
1604595600000|2020-11-05 17:00:00|554|553|552|551|558|557|550|549|803966
1604595900000|2020-11-05 17:05:00|553|552|563|562|564|563|553|552|1044440
1604596200000|2020-11-05 17:10:00|564|563|560|559|564|563|557|556|740184
1604596500000|2020-11-05 17:15:00|561|560|564|563|568|567|561|560|1205408
1604596800000|2020-11-05 17:20:00|563|562|581|580|584|583|563|562|1910739
1604597100000|2020-11-05 17:25:00|582|581|592|591|594|593|582|581|2681259
1604597400000|2020-11-05 17:30:00|593|592|581|580|594|593|577|576|1945434
1604597700000|2020-11-05 17:35:00|582|581|594|593|600|599|582|581|2362395
1604598000000|2020-11-05 17:40:00|595|594|593|592|598|597|589|588|1564620
1604598300000|2020-11-05 17:45:00|594|593|602|601|603|602|591|590|1617741
1604598600000|2020-11-05 17:50:00|603|602|606|605|614|613|599|598|2655908
1604598900000|2020-11-05 17:55:00|607|606|615|614|616|615|603|602|1962908
1604599200000|2020-11-05 18:00:00|614|613|616|615|620|619|614|613|2087370
1604599500000|2020-11-05 18:05:00|615|614|603|602|615|614|598|597|2478415
1604599800000|2020-11-05 18:10:00|602|601|596|595|603|602|590|589|1737299
1604600100000|2020-11-05 18:15:00|597|596|605|604|605|604|597|596|1360675
1604600400000|2020-11-05 18:20:00|604|603|589|588|606|605|586|585|1894700
1604600700000|2020-11-05 18:25:00|588|587|597|596|600|599|586|585|1147214
1604601000000|2020-11-05 18:30:00|598|597|602|601|602|601|596|595|782486
1604601300000|2020-11-05 18:35:00|603|602|598|597|604|603|596|595|852821
1604601600000|2020-11-05 18:40:00|599|598|597|596|599|598|589|588|928362
1604601900000|2020-11-05 18:45:00|596|595|588|587|596|595|583|582|1077083
1604602200000|2020-11-05 18:50:00|587|586|588|587|591|590|586|585|661485
1604602500000|2020-11-05 18:55:00|587|586|591|590|597|596|587|586|713020
1604602800000|2020-11-05 19:00:00|592|591|592|591|594|593|587|586|477091
1604603100000|2020-11-05 19:05:00|591|590|597|596|597|596|587|586|636224
1604603400000|2020-11-05 19:10:00|598|597|603|602|603|602|594|593|1234984
1604603700000|2020-11-05 19:15:00|602|603|597|596|602|603|596|595|964336
1604604000000|2020-11-05 19:20:00|598|597|597|596|599|598|596|595|529298
1604604300000|2020-11-05 19:25:00|598|597|593|592|601|600|592|591|960187
1604604600000|2020-11-05 19:30:00|592|591|592|591|594|593|588|587|717073
1604604900000|2020-11-05 19:35:00|591|590|597|596|597|596|591|590|687719
1604605200000|2020-11-05 19:40:00|596|595|603|602|603|602|596|595|1183079
1604605500000|2020-11-05 19:45:00|604|603|607|606|607|606|604|603|1313702
1604605800000|2020-11-05 19:50:00|608|607|613|612|613|612|604|603|1430225
1604606100000|2020-11-05 19:55:00|612|611|616|615|619|618|611|610|1584112
1604606400000|2020-11-05 20:00:00|615|614|610|609|616|615|609|608|1393607
1604606700000|2020-11-05 20:05:00|611|610|611|610|612|611|609|608|631639
1604607000000|2020-11-05 20:10:00|612|611|603|602|615|614|602|601|1603127
1604607300000|2020-11-05 20:15:00|602|601|609|608|610|609|602|601|913435
1604607600000|2020-11-05 20:20:00|610|609|613|612|614|613|609|608|827299
1604607900000|2020-11-05 20:25:00|612|611|615|614|615|614|611|610|797205
1604608200000|2020-11-05 20:30:00|616|615|618|617|625|624|614|613|2158270
1604608500000|2020-11-05 20:35:00|619|618|617|616|623|622|615|614|1160204
1604608800000|2020-11-05 20:40:00|618|617|616|615|618|617|613|612|950130
1604609100000|2020-11-05 20:45:00|617|616|615|614|617|616|615|614|1224203
1604609400000|2020-11-05 20:50:00|616|615|624|623|624|623|615|614|2179111
1604609700000|2020-11-05 20:55:00|625|624|626|625|629|628|621|620|2937199
1604673000000|2020-11-06 14:30:00|814|813|923|921|950|949|813|812|21798841
1604673300000|2020-11-06 14:35:00|922|922|869|868|938|937|822|821|14638921
1604673600000|2020-11-06 14:40:00|868|867|910|909|910|909|862|860|10931870
1604673900000|2020-11-06 14:45:00|909|908|894|893|919|918|876|875|8516317
1604674200000|2020-11-06 14:50:00|893|892|862|861|905|904|862|861|6313763
1604674500000|2020-11-06 14:55:00|861|860|883|882|905|904|861|860|6564300
1604674800000|2020-11-06 15:00:00|884|883|889|888|900|899|876|875|4330019
1604675100000|2020-11-06 15:05:00|888|887|934|933|940|939|886|885|10384534
1604675400000|2020-11-06 15:10:00|933|932|899|898|944|943|884|883|6937708
1604675700000|2020-11-06 15:15:00|900|899|921|920|927|926|899|898|4170134
1604676000000|2020-11-06 15:20:00|922|921|962|961|963|962|904|903|9470771
1604676300000|2020-11-06 15:25:00|963|962|990|989|991|990|951|950|7868510
1604676600000|2020-11-06 15:30:00|991|990|1028|1027|1035|1034|981|980|8290957
1604676900000|2020-11-06 15:35:00|1027|1026|1094|1093|1119|1113|997|996|14753223
1604677200000|2020-11-06 15:40:00|1095|1092|1184|1181|1216|1215|1067|1066|20227254
1604677500000|2020-11-06 15:45:00|1183|1180|1093|1091|1195|1194|1074|1073|16674792
1604677800000|2020-11-06 15:50:00|1092|1092|1167|1166|1169|1168|1092|1090|10214418
1604678100000|2020-11-06 15:55:00|1168|1167|1149|1148|1168|1167|1116|1115|7824652
1604678400000|2020-11-06 16:00:00|1150|1149|1129|1128|1179|1177|1087|1086|9625687
1604678700000|2020-11-06 16:05:00|1128|1127|1116|1115|1130|1129|1086|1085|6050280
1604679000000|2020-11-06 16:10:00|1115|1114|1006|1003|1117|1116|969|968|16806796
1604679300000|2020-11-06 16:15:00|1007|1005|1049|1048|1072|1071|1003|1002|10082786
1604679600000|2020-11-06 16:20:00|1048|1047|1018|1017|1060|1059|1010|1009|5706239
1604679900000|2020-11-06 16:25:00|1019|1018|1048|1047|1051|1050|1019|1018|3875381
1604680200000|2020-11-06 16:30:00|1049|1048|1015|1014|1050|1049|983|982|5720181
1604680500000|2020-11-06 16:35:00|1016|1015|1010|1009|1018|1017|987|986|3665176
1604680800000|2020-11-06 16:40:00|1009|1008|1042|1041|1068|1067|1006|1005|6157928
1604681100000|2020-11-06 16:45:00|1041|1040|1038|1037|1052|1051|1026|1025|3066584
1604681400000|2020-11-06 16:50:00|1039|1038|1047|1046|1075|1074|1035|1034|4636550
1604681700000|2020-11-06 16:55:00|1048|1047|1058|1057|1062|1061|1037|1036|3128578
1604682000000|2020-11-06 17:00:00|1059|1058|1066|1065|1077|1076|1048|1047|4256295
1604682300000|2020-11-06 17:05:00|1067|1066|1129|1128|1130|1129|1067|1066|7834072
1604682600000|2020-11-06 17:10:00|1130|1129|1107|1106|1130|1129|1085|1084|5864054
1604682900000|2020-11-06 17:15:00|1108|1107|1111|1110|1117|1116|1086|1085|3947250
1604683200000|2020-11-06 17:20:00|1110|1109|1103|1102|1116|1115|1093|1092|3030089
1604683500000|2020-11-06 17:25:00|1104|1103|1098|1097|1121|1120|1061|1060|6231092
1604683800000|2020-11-06 17:30:00|1097|1096|1087|1086|1100|1099|1071|1070|2630951
1604684100000|2020-11-06 17:35:00|1088|1087|1094|1093|1108|1107|1084|1084|3338468
1604684400000|2020-11-06 17:40:00|1093|1092|1100|1099|1100|1099|1086|1085|2225583
1604684700000|2020-11-06 17:45:00|1099|1098|1090|1089|1103|1102|1087|1086|2274626
1604685000000|2020-11-06 17:50:00|1089|1088|1083|1082|1093|1092|1069|1068|2553432
1604685300000|2020-11-06 17:55:00|1084|1083|1064|1063|1088|1087|1038|1037|3931385
1604685600000|2020-11-06 18:00:00|1063|1062|1068|1067|1076|1075|1053|1052|2108450
1604685900000|2020-11-06 18:05:00|1069|1068|1093|1092|1096|1095|1058|1057|3425525
1604686200000|2020-11-06 18:10:00|1094|1093|1082|1081|1094|1093|1074|1073|1785578
1604686500000|2020-11-06 18:15:00|1083|1082|1104|1103|1114|1113|1079|1078|3717988
1604686800000|2020-11-06 18:20:00|1105|1104|1096|1095|1113|1112|1089|1088|2897628
1604687100000|2020-11-06 18:25:00|1095|1094|1105|1104|1110|1109|1087|1086|2184912
1604687400000|2020-11-06 18:30:00|1106|1105|1094|1093|1124|1123|1088|1087|4056756
1604687700000|2020-11-06 18:35:00|1093|1092|1088|1087|1094|1093|1072|1071|2987646
1604688000000|2020-11-06 18:40:00|1087|1088|1092|1091|1095|1094|1087|1086|1219648
1604688300000|2020-11-06 18:45:00|1091|1090|1079|1078|1093|1092|1067|1066|2302859
1604688600000|2020-11-06 18:50:00|1080|1079|1059|1058|1080|1079|1043|1042|2510266
1604688900000|2020-11-06 18:55:00|1058|1057|1059|1058|1070|1069|1038|1037|2587070
1604689200000|2020-11-06 19:00:00|1060|1059|1013|1012|1066|1065|1011|1010|3213789
1604689500000|2020-11-06 19:05:00|1014|1013|1015|1013|1029|1028|989|988|4869144
1604689800000|2020-11-06 19:10:00|1014|1014|1022|1021|1024|1023|997|996|2559339
1604690100000|2020-11-06 19:15:00|1021|1020|1051|1050|1058|1057|1021|1020|3319776
1604690400000|2020-11-06 19:20:00|1050|1049|1028|1027|1050|1049|1021|1020|2247900
1604690700000|2020-11-06 19:25:00|1027|1026|1037|1036|1040|1039|1027|1026|1611701
1604691000000|2020-11-06 19:30:00|1038|1037|1007|1006|1040|1039|1001|1000|2264861
1604691300000|2020-11-06 19:35:00|1008|1007|1017|1016|1034|1033|1005|1004|1712818
1604691600000|2020-11-06 19:40:00|1018|1017|979|978|1020|1019|969|968|3272503
1604691900000|2020-11-06 19:45:00|978|977|946|945|1000|999|934|933|4733661
1604692200000|2020-11-06 19:50:00|947|946|973|972|979|978|945|944|3822731
1604692500000|2020-11-06 19:55:00|972|971|961|960|977|976|956|955|2301025
1604692800000|2020-11-06 20:00:00|960|959|977|976|979|978|960|959|2057248
1604693100000|2020-11-06 20:05:00|978|977|968|967|979|978|962|961|1511639
1604693400000|2020-11-06 20:10:00|967|966|1013|1012|1020|1019|967|966|4126678
1604693700000|2020-11-06 20:15:00|1012|1011|1023|1022|1025|1024|1012|1011|3458683
1604694000000|2020-11-06 20:20:00|1022|1021|980|979|1023|1022|968|967|3641964
1604694300000|2020-11-06 20:25:00|981|980|1002|1001|1009|1008|981|980|2294934
1604694600000|2020-11-06 20:30:00|1001|998|1001|1000|1005|1004|992|991|2057974
1604694900000|2020-11-06 20:35:00|1000|999|997|996|1010|1009|996|995|2257191
1604695200000|2020-11-06 20:40:00|998|997|985|984|1002|1001|982|981|1881488
1604695500000|2020-11-06 20:45:00|984|983|967|965|988|987|961|960|2293618
1604695800000|2020-11-06 20:50:00|966|966|960|959|973|972|946|945|2737532
1604696100000|2020-11-06 20:55:00|959|958|976|973|982|981|959|958|3426900
1604932200000|2020-11-09 14:30:00|1322|1319|1296|1293|1448|1447|1234|1233|13336223
1604932500000|2020-11-09 14:35:00|1295|1295|1304|1301|1323|1322|1227|1226|6030987
1604932800000|2020-11-09 14:40:00|1305|1302|1191|1190|1307|1305|1189|1188|6350403
1604933100000|2020-11-09 14:45:00|1190|1189|1264|1263|1272|1271|1182|1180|4972439
1604933400000|2020-11-09 14:50:00|1265|1262|1239|1236|1265|1263|1222|1220|2587327
1604933700000|2020-11-09 14:55:00|1238|1237|1217|1215|1244|1243|1191|1190|3080831
1604934000000|2020-11-09 15:00:00|1216|1216|1117|1113|1217|1216|1102|1101|5770791
1604934300000|2020-11-09 15:05:00|1118|1114|1173|1172|1177|1176|1101|1100|3936403
1604934600000|2020-11-09 15:10:00|1174|1173|1153|1151|1184|1183|1151|1150|1929489
1604934900000|2020-11-09 15:15:00|1154|1152|1105|1104|1164|1163|1101|1100|2462193
1604935200000|2020-11-09 15:20:00|1104|1103|1120|1119|1138|1137|1101|1100|2093592
1604935500000|2020-11-09 15:25:00|1119|1118|1114|1111|1140|1139|1086|1085|3297287
1604935800000|2020-11-09 15:30:00|1113|1110|1146|1144|1150|1150|1111|1109|1726150
1604936100000|2020-11-09 15:35:00|1145|1143|1145|1143|1147|1146|1131|1130|1102027
1604936400000|2020-11-09 15:40:00|1144|1144|1176|1175|1177|1176|1138|1137|2390999
1604936700000|2020-11-09 15:45:00|1177|1176|1188|1186|1200|1199|1173|1172|3416317
1604937000000|2020-11-09 15:50:00|1187|1185|1186|1185|1197|1196|1180|1179|1449669
1604937300000|2020-11-09 15:55:00|1185|1184|1159|1158|1185|1184|1153|1152|1784452
1604937600000|2020-11-09 16:00:00|1158|1157|1159|1158|1170|1169|1146|1145|1080301
1604937900000|2020-11-09 16:05:00|1160|1159|1160|1159|1169|1168|1141|1140|1118958
1604938200000|2020-11-09 16:10:00|1161|1160|1159|1158|1169|1168|1153|1152|657388
1604938500000|2020-11-09 16:15:00|1158|1157|1148|1147|1164|1163|1136|1135|1073142
1604938800000|2020-11-09 16:20:00|1149|1148|1140|1138|1149|1148|1122|1121|909124
1604939100000|2020-11-09 16:25:00|1141|1139|1149|1148|1155|1154|1134|1133|802433
1604939400000|2020-11-09 16:30:00|1150|1149|1158|1157|1164|1163|1148|1147|864995
1604939700000|2020-11-09 16:35:00|1159|1158|1155|1154|1160|1159|1142|1141|578147
1604940000000|2020-11-09 16:40:00|1154|1153|1149|1148|1159|1158|1141|1140|595985
1604940300000|2020-11-09 16:45:00|1148|1147|1156|1155|1162|1161|1147|1146|855986
1604940600000|2020-11-09 16:50:00|1155|1154|1155|1154|1156|1155|1141|1140|587334
1604940900000|2020-11-09 16:55:00|1154|1153|1157|1156|1158|1157|1147|1146|609585
1604941200000|2020-11-09 17:00:00|1158|1157|1179|1178|1183|1182|1156|1155|1702249
1604941500000|2020-11-09 17:05:00|1178|1177|1168|1167|1179|1178|1160|1158|815472
1604941800000|2020-11-09 17:10:00|1167|1166|1183|1182|1186|1185|1167|1166|1147144
1604942100000|2020-11-09 17:15:00|1182|1181|1187|1186|1193|1192|1174|1173|1268063
1604942400000|2020-11-09 17:20:00|1186|1185|1221|1220|1230|1229|1186|1185|3262828
1604942700000|2020-11-09 17:25:00|1222|1221|1222|1220|1233|1232|1204|1203|2565325
1604943000000|2020-11-09 17:30:00|1221|1221|1213|1212|1225|1224|1204|1203|1680823
1604943300000|2020-11-09 17:35:00|1212|1211|1181|1180|1214|1213|1177|1175|1806038
1604943600000|2020-11-09 17:40:00|1180|1179|1200|1198|1200|1199|1177|1176|1157412
1604943900000|2020-11-09 17:45:00|1199|1199|1195|1194|1200|1199|1183|1182|797848
1604944200000|2020-11-09 17:50:00|1196|1195|1190|1189|1201|1200|1188|1187|802803
1604944500000|2020-11-09 17:55:00|1191|1190|1194|1193|1202|1201|1191|1190|783181
1604944800000|2020-11-09 18:00:00|1195|1194|1189|1188|1195|1194|1184|1183|740163
1604945100000|2020-11-09 18:05:00|1190|1189|1161|1160|1191|1190|1158|1157|1515654
1604945400000|2020-11-09 18:10:00|1162|1161|1169|1168|1173|1172|1159|1158|631173
1604945700000|2020-11-09 18:15:00|1170|1169|1174|1173|1180|1179|1167|1166|657604
1604946000000|2020-11-09 18:20:00|1175|1172|1175|1174|1178|1177|1167|1166|443033
1604946300000|2020-11-09 18:25:00|1174|1173|1172|1171|1174|1173|1164|1163|410944
1604946600000|2020-11-09 18:30:00|1171|1170|1173|1172|1184|1183|1167|1166|710677
1604946900000|2020-11-09 18:35:00|1172|1171|1169|1167|1179|1178|1164|1163|492997
1604947200000|2020-11-09 18:40:00|1168|1166|1164|1163|1172|1171|1160|1159|705319
1604947500000|2020-11-09 18:45:00|1163|1162|1155|1154|1170|1169|1152|1151|624071
1604947800000|2020-11-09 18:50:00|1154|1153|1157|1156|1163|1162|1151|1150|756458
1604948100000|2020-11-09 18:55:00|1156|1155|1144|1143|1156|1155|1135|1134|1336866
1604948400000|2020-11-09 19:00:00|1145|1144|1112|1110|1148|1147|1110|1109|1571155
1604948700000|2020-11-09 19:05:00|1111|1111|1131|1130|1135|1134|1111|1110|1162591
1604949000000|2020-11-09 19:10:00|1130|1129|1127|1126|1134|1133|1123|1122|568576
1604949300000|2020-11-09 19:15:00|1128|1127|1128|1126|1133|1132|1119|1118|631900
1604949600000|2020-11-09 19:20:00|1127|1125|1128|1127|1132|1131|1117|1116|561601
1604949900000|2020-11-09 19:25:00|1127|1126|1110|1109|1128|1127|1107|1106|765743
1604950200000|2020-11-09 19:30:00|1111|1110|1107|1106|1118|1117|1106|1105|725237
1604950500000|2020-11-09 19:35:00|1108|1107|1073|1072|1115|1114|1067|1066|2682420
1604950800000|2020-11-09 19:40:00|1072|1071|1086|1085|1095|1094|1061|1060|2057581
1604951100000|2020-11-09 19:45:00|1085|1084|1093|1092|1100|1099|1083|1082|909223
1604951400000|2020-11-09 19:50:00|1092|1091|1083|1082|1094|1093|1082|1081|673791
1604951700000|2020-11-09 19:55:00|1084|1083|1072|1071|1091|1090|1069|1068|745206
1604952000000|2020-11-09 20:00:00|1071|1070|1088|1087|1093|1092|1068|1067|897008
1604952300000|2020-11-09 20:05:00|1087|1086|1074|1072|1087|1086|1068|1067|551523
1604952600000|2020-11-09 20:10:00|1073|1071|1069|1068|1080|1079|1068|1067|508471
1604952900000|2020-11-09 20:15:00|1068|1067|1059|1058|1076|1075|1057|1056|752833
1604953200000|2020-11-09 20:20:00|1060|1059|1052|1051|1060|1059|1039|1038|1893917
1604953500000|2020-11-09 20:25:00|1051|1050|1069|1068|1071|1070|1049|1048|1090438
1604953800000|2020-11-09 20:30:00|1068|1067|1094|1093|1096|1095|1068|1067|1136979
1604954100000|2020-11-09 20:35:00|1093|1092|1080|1078|1108|1106|1071|1069|1734032
1604954400000|2020-11-09 20:40:00|1079|1079|1081|1080|1090|1089|1076|1075|667405
1604954700000|2020-11-09 20:45:00|1080|1079|1096|1095|1096|1095|1074|1073|901163
1604955000000|2020-11-09 20:50:00|1095|1094|1113|1112|1115|1114|1095|1094|1620865
1604955300000|2020-11-09 20:55:00|1112|1111|1125|1124|1125|1124|1105|1104|1738790
1605018600000|2020-11-10 14:30:00|965|963|897|896|973|972|888|887|1560475
1605018900000|2020-11-10 14:35:00|896|895|877|876|896|895|834|832|8272645
1605019200000|2020-11-10 14:40:00|876|875|867|866|877|875|842|841|2738374
1605019500000|2020-11-10 14:45:00|868|867|875|874|875|874|851|850|1700499
1605019800000|2020-11-10 14:50:00|874|873|903|902|903|902|873|872|2196890
1605020100000|2020-11-10 14:55:00|904|901|882|881|910|909|879|878|1675806
1605020400000|2020-11-10 15:00:00|881|880|883|882|885|884|865|864|1189311
1605020700000|2020-11-10 15:05:00|882|881|874|873|888|887|870|869|742336
1605021000000|2020-11-10 15:10:00|875|874|896|895|899|898|875|874|1095222
1605021300000|2020-11-10 15:15:00|895|894|909|908|910|909|891|890|1575057
1605021600000|2020-11-10 15:20:00|910|909|920|919|921|920|898|897|1641326
1605021900000|2020-11-10 15:25:00|919|918|928|927|928|927|912|911|993971
1605022200000|2020-11-10 15:30:00|927|926|900|899|927|927|900|899|1034181
1605022500000|2020-11-10 15:35:00|899|898|892|891|910|909|891|890|915728
1605022800000|2020-11-10 15:40:00|891|890|891|890|897|896|891|890|649952
1605023100000|2020-11-10 15:45:00|890|891|897|896|903|902|890|890|887684
1605023400000|2020-11-10 15:50:00|896|895|886|885|896|895|876|875|796029
1605023700000|2020-11-10 15:55:00|887|886|881|880|888|887|881|880|435611
1605024000000|2020-11-10 16:00:00|882|881|888|887|894|893|881|880|445373
1605024300000|2020-11-10 16:05:00|887|886|877|876|888|887|877|876|449405
1605024600000|2020-11-10 16:10:00|876|875|883|882|886|885|873|872|457804
1605024900000|2020-11-10 16:15:00|884|883|876|875|885|884|872|871|302107
1605025200000|2020-11-10 16:20:00|875|874|866|865|878|877|866|865|512712
1605025500000|2020-11-10 16:25:00|867|866|867|866|871|870|863|862|522879
1605025800000|2020-11-10 16:30:00|868|867|881|880|885|884|866|865|675241
1605026100000|2020-11-10 16:35:00|880|879|871|870|880|879|870|869|406343
1605026400000|2020-11-10 16:40:00|872|871|871|870|874|873|869|868|280567
1605026700000|2020-11-10 16:45:00|872|871|879|878|880|879|872|871|295573
1605027000000|2020-11-10 16:50:00|880|879|867|866|881|880|867|866|403050
1605027300000|2020-11-10 16:55:00|868|867|859|858|870|869|856|855|539889
1605027600000|2020-11-10 17:00:00|860|859|856|855|862|861|854|853|419084
1605027900000|2020-11-10 17:05:00|855|854|855|854|856|855|851|850|558438
1605028200000|2020-11-10 17:10:00|856|855|858|857|861|860|855|854|307190
1605028500000|2020-11-10 17:15:00|859|858|861|860|865|864|858|857|347494
1605028800000|2020-11-10 17:20:00|862|861|857|856|865|864|857|856|296759
1605029100000|2020-11-10 17:25:00|858|857|855|854|860|859|851|851|337726
1605029400000|2020-11-10 17:30:00|856|855|855|854|856|855|854|853|191064
1605029700000|2020-11-10 17:35:00|856|855|852|851|858|857|851|850|300114
1605030000000|2020-11-10 17:40:00|851|850|851|850|852|851|851|850|291295
1605030300000|2020-11-10 17:45:00|850|849|842|841|850|849|839|838|1035197
1605030600000|2020-11-10 17:50:00|843|842|847|846|849|848|843|842|332228
1605030900000|2020-11-10 17:55:00|848|847|841|840|848|847|841|840|287564
1605031200000|2020-11-10 18:00:00|842|841|827|826|843|842|823|822|809630
1605031500000|2020-11-10 18:05:00|826|825|837|836|839|838|826|825|789830
1605031800000|2020-11-10 18:10:00|838|837|831|830|839|838|831|830|325476
1605032100000|2020-11-10 18:15:00|832|831|834|833|837|836|831|830|412750
1605032400000|2020-11-10 18:20:00|835|834|820|819|835|834|817|816|682871
1605032700000|2020-11-10 18:25:00|821|820|814|813|822|821|810|809|907258
1605033000000|2020-11-10 18:30:00|815|814|807|806|818|817|807|806|703043
1605033300000|2020-11-10 18:35:00|806|805|823|822|827|826|806|805|775136
1605033600000|2020-11-10 18:40:00|824|823|834|833|835|834|824|823|643678
1605033900000|2020-11-10 18:45:00|833|832|829|828|834|833|824|823|347354
1605034200000|2020-11-10 18:50:00|830|829|842|841|843|842|830|829|539411
1605034500000|2020-11-10 18:55:00|841|840|838|837|844|843|836|835|268224
1605034800000|2020-11-10 19:00:00|839|838|839|838|839|838|837|836|217581
1605035100000|2020-11-10 19:05:00|840|839|842|841|843|842|838|837|325033
1605035400000|2020-11-10 19:10:00|841|840|836|835|842|841|833|832|357720
1605035700000|2020-11-10 19:15:00|837|836|827|826|840|839|821|820|378741
1605036000000|2020-11-10 19:20:00|828|827|825|824|831|830|822|821|241653
1605036300000|2020-11-10 19:25:00|826|825|828|827|831|830|825|824|338853
1605036600000|2020-11-10 19:30:00|829|828|831|830|832|831|827|826|253989
1605036900000|2020-11-10 19:35:00|830|829|827|826|830|829|827|826|187464
1605037200000|2020-11-10 19:40:00|828|827|838|837|838|837|828|827|299212
1605037500000|2020-11-10 19:45:00|839|838|840|839|841|840|836|835|294817
1605037800000|2020-11-10 19:50:00|841|840|840|839|842|841|836|835|310946
1605038100000|2020-11-10 19:55:00|839|838|840|839|840|839|832|831|236120
1605038400000|2020-11-10 20:00:00|841|840|842|841|845|844|838|837|405387
1605038700000|2020-11-10 20:05:00|841|840|838|837|841|840|834|833|313988
1605039000000|2020-11-10 20:10:00|837|836|834|833|842|841|833|832|277126
1605039300000|2020-11-10 20:15:00|835|834|834|833|838|837|834|833|180750
1605039600000|2020-11-10 20:20:00|833|832|838|837|840|839|833|832|230505
1605039900000|2020-11-10 20:25:00|837|836|831|830|837|836|829|828|370030
1605040200000|2020-11-10 20:30:00|832|831|837|836|837|836|830|829|400984
1605040500000|2020-11-10 20:35:00|838|837|838|837|843|842|837|836|465275
1605040800000|2020-11-10 20:40:00|839|838|838|837|840|839|835|834|346588
1605041100000|2020-11-10 20:45:00|839|838|836|835|840|839|834|833|375533
1605041400000|2020-11-10 20:50:00|835|834|832|831|836|835|831|830|435259
1605041700000|2020-11-10 20:55:00|831|830|827|826|831|830|824|823|950916
1605018600000|2020-11-10 14:30:00|965|963|897|896|973|972|888|887|1560475
1605018900000|2020-11-10 14:35:00|896|895|877|876|896|895|834|832|8272645
1605019200000|2020-11-10 14:40:00|876|875|867|866|877|875|842|841|2738374
1605019500000|2020-11-10 14:45:00|868|867|875|874|875|874|851|850|1700499
1605019800000|2020-11-10 14:50:00|874|873|903|902|903|902|873|872|2196890
1605020100000|2020-11-10 14:55:00|904|901|882|881|910|909|879|878|1675806
1605020400000|2020-11-10 15:00:00|881|880|883|882|885|884|865|864|1189311
1605020700000|2020-11-10 15:05:00|882|881|874|873|888|887|870|869|742336
1605021000000|2020-11-10 15:10:00|875|874|896|895|899|898|875|874|1095222
1605021300000|2020-11-10 15:15:00|895|894|909|908|910|909|891|890|1575057
1605021600000|2020-11-10 15:20:00|910|909|920|919|921|920|898|897|1641326
1605021900000|2020-11-10 15:25:00|919|918|928|927|928|927|912|911|993971
1605022200000|2020-11-10 15:30:00|927|926|900|899|927|927|900|899|1034181
1605022500000|2020-11-10 15:35:00|899|898|892|891|910|909|891|890|915728
1605022800000|2020-11-10 15:40:00|891|890|891|890|897|896|891|890|649952
1605023100000|2020-11-10 15:45:00|890|891|897|896|903|902|890|890|887684
1605023400000|2020-11-10 15:50:00|896|895|886|885|896|895|876|875|796029
1605023700000|2020-11-10 15:55:00|887|886|881|880|888|887|881|880|435611
1605024000000|2020-11-10 16:00:00|882|881|888|887|894|893|881|880|445373
1605024300000|2020-11-10 16:05:00|887|886|877|876|888|887|877|876|449405
1605024600000|2020-11-10 16:10:00|876|875|883|882|886|885|873|872|457804
1605024900000|2020-11-10 16:15:00|884|883|876|875|885|884|872|871|302107
1605025200000|2020-11-10 16:20:00|875|874|866|865|878|877|866|865|512712
1605025500000|2020-11-10 16:25:00|867|866|867|866|871|870|863|862|522879
1605025800000|2020-11-10 16:30:00|868|867|881|880|885|884|866|865|675241
1605026100000|2020-11-10 16:35:00|880|879|871|870|880|879|870|869|406343
1605026400000|2020-11-10 16:40:00|872|871|871|870|874|873|869|868|280567
1605026700000|2020-11-10 16:45:00|872|871|879|878|880|879|872|871|295573
1605027000000|2020-11-10 16:50:00|880|879|867|866|881|880|867|866|403050
1605027300000|2020-11-10 16:55:00|868|867|859|858|870|869|856|855|539889
1605027600000|2020-11-10 17:00:00|860|859|856|855|862|861|854|853|419084
1605027900000|2020-11-10 17:05:00|855|854|855|854|856|855|851|850|558438
1605028200000|2020-11-10 17:10:00|856|855|858|857|861|860|855|854|307190
1605028500000|2020-11-10 17:15:00|859|858|861|860|865|864|858|857|347494
1605028800000|2020-11-10 17:20:00|862|861|857|856|865|864|857|856|296759
1605029100000|2020-11-10 17:25:00|858|857|855|854|860|859|851|851|337726
1605029400000|2020-11-10 17:30:00|856|855|855|854|856|855|854|853|191064
1605029700000|2020-11-10 17:35:00|856|855|852|851|858|857|851|850|300114
1605030000000|2020-11-10 17:40:00|851|850|851|850|852|851|851|850|291295
1605030300000|2020-11-10 17:45:00|850|849|842|841|850|849|839|838|1035197
1605030600000|2020-11-10 17:50:00|843|842|847|846|849|848|843|842|332228
1605030900000|2020-11-10 17:55:00|848|847|841|840|848|847|841|840|287564
1605031200000|2020-11-10 18:00:00|842|841|827|826|843|842|823|822|809630
1605031500000|2020-11-10 18:05:00|826|825|837|836|839|838|826|825|789830
1605031800000|2020-11-10 18:10:00|838|837|831|830|839|838|831|830|325476
1605032100000|2020-11-10 18:15:00|832|831|834|833|837|836|831|830|412750
1605032400000|2020-11-10 18:20:00|835|834|820|819|835|834|817|816|682871
1605032700000|2020-11-10 18:25:00|821|820|814|813|822|821|810|809|907258
1605033000000|2020-11-10 18:30:00|815|814|807|806|818|817|807|806|703043
1605033300000|2020-11-10 18:35:00|806|805|823|822|827|826|806|805|775136
1605033600000|2020-11-10 18:40:00|824|823|834|833|835|834|824|823|643678
1605033900000|2020-11-10 18:45:00|833|832|829|828|834|833|824|823|347354
1605034200000|2020-11-10 18:50:00|830|829|842|841|843|842|830|829|539411
1605034500000|2020-11-10 18:55:00|841|840|838|837|844|843|836|835|268224
1605034800000|2020-11-10 19:00:00|839|838|839|838|839|838|837|836|217581
1605035100000|2020-11-10 19:05:00|840|839|842|841|843|842|838|837|325033
1605035400000|2020-11-10 19:10:00|841|840|836|835|842|841|833|832|357720
1605035700000|2020-11-10 19:15:00|837|836|827|826|840|839|821|820|378741
1605036000000|2020-11-10 19:20:00|828|827|825|824|831|830|822|821|241653
1605036300000|2020-11-10 19:25:00|826|825|828|827|831|830|825|824|338853
1605036600000|2020-11-10 19:30:00|829|828|831|830|832|831|827|826|253989
1605036900000|2020-11-10 19:35:00|830|829|827|826|830|829|827|826|187464
1605037200000|2020-11-10 19:40:00|828|827|838|837|838|837|828|827|299212
1605037500000|2020-11-10 19:45:00|839|838|840|839|841|840|836|835|294817
1605037800000|2020-11-10 19:50:00|841|840|840|839|842|841|836|835|310946
1605038100000|2020-11-10 19:55:00|839|838|840|839|840|839|832|831|236120
1605038400000|2020-11-10 20:00:00|841|840|842|841|845|844|838|837|405387
1605038700000|2020-11-10 20:05:00|841|840|838|837|841|840|834|833|313988
1605039000000|2020-11-10 20:10:00|837|836|834|833|842|841|833|832|277126
1605039300000|2020-11-10 20:15:00|835|834|834|833|838|837|834|833|180750
1605039600000|2020-11-10 20:20:00|833|832|838|837|840|839|833|832|230505
1605039900000|2020-11-10 20:25:00|837|836|831|830|837|836|829|828|370030
1605040200000|2020-11-10 20:30:00|832|831|837|836|837|836|830|829|400984
1605040500000|2020-11-10 20:35:00|838|837|838|837|843|842|837|836|465275
1605040800000|2020-11-10 20:40:00|839|838|838|837|840|839|835|834|346588
1605041100000|2020-11-10 20:45:00|839|838|836|835|840|839|834|833|375533
1605041400000|2020-11-10 20:50:00|835|834|832|831|836|835|831|830|435259
1605041700000|2020-11-10 20:55:00|831|830|827|826|831|830|824|823|950916
1605105000000|2020-11-11 14:30:00|679|678|659|658|684|683|647|646|6104693
1605105300000|2020-11-11 14:35:00|660|659|675|674|683|682|652|651|3526591
1605105600000|2020-11-11 14:40:00|676|675|659|658|679|678|655|654|2385628
1605105900000|2020-11-11 14:45:00|658|657|664|663|669|668|653|652|1686731
1605106200000|2020-11-11 14:50:00|663|662|653|652|668|667|651|650|2164403
1605106500000|2020-11-11 14:55:00|652|651|663|662|666|665|643|642|2116748
1605106800000|2020-11-11 15:00:00|664|663|662|661|667|666|661|660|1022843
1605107100000|2020-11-11 15:05:00|663|662|667|666|676|675|663|662|1495653
1605107400000|2020-11-11 15:10:00|668|667|664|663|672|671|662|661|871202
1605107700000|2020-11-11 15:15:00|663|662|663|662|666|665|658|657|1029143
1605108000000|2020-11-11 15:20:00|662|661|661|660|665|664|658|657|686881
1605108300000|2020-11-11 15:25:00|662|661|668|667|670|669|661|660|739362
1605108600000|2020-11-11 15:30:00|667|666|672|671|674|674|664|663|888007
1605108900000|2020-11-11 15:35:00|671|670|666|665|673|672|666|665|731043
1605109200000|2020-11-11 15:40:00|667|666|676|675|676|675|667|666|719349
1605109500000|2020-11-11 15:45:00|675|674|677|676|679|678|673|672|1059619
1605109800000|2020-11-11 15:50:00|678|677|667|666|679|678|667|666|856845
1605110100000|2020-11-11 15:55:00|668|667|671|670|672|671|663|662|652422
1605110400000|2020-11-11 16:00:00|672|671|672|671|674|673|666|665|597950
1605110700000|2020-11-11 16:05:00|671|670|664|663|671|670|662|661|524394
1605111000000|2020-11-11 16:10:00|665|664|659|658|665|664|657|656|632752
1605111300000|2020-11-11 16:15:00|658|657|660|659|662|661|655|654|652349
1605111600000|2020-11-11 16:20:00|661|660|663|662|665|664|659|658|324230
1605111900000|2020-11-11 16:25:00|664|663|663|662|665|664|662|661|179914
1605112200000|2020-11-11 16:30:00|662|661|660|659|663|662|659|658|259390
1605112500000|2020-11-11 16:35:00|659|658|659|658|660|659|655|654|583585
1605112800000|2020-11-11 16:40:00|658|657|661|660|663|662|658|657|257334
1605113100000|2020-11-11 16:45:00|660|659|662|661|663|662|659|658|266248
1605113400000|2020-11-11 16:50:00|661|660|657|656|661|660|655|654|376630
1605113700000|2020-11-11 16:55:00|656|655|655|654|659|658|652|651|498299
1605114000000|2020-11-11 17:00:00|654|653|656|655|657|656|653|652|397521
1605114300000|2020-11-11 17:05:00|655|654|654|653|655|654|653|652|291478
1605114600000|2020-11-11 17:10:00|655|654|655|654|655|654|654|653|294553
1605114900000|2020-11-11 17:15:00|656|655|656|655|657|656|655|654|377369
1605115200000|2020-11-11 17:20:00|655|654|657|656|658|657|655|654|153016
1605115500000|2020-11-11 17:25:00|658|657|660|659|661|660|657|656|405699
1605115800000|2020-11-11 17:30:00|661|660|661|660|661|660|658|657|228685
1605116100000|2020-11-11 17:35:00|662|661|663|662|664|663|659|658|358580
1605116400000|2020-11-11 17:40:00|662|661|672|671|672|671|662|661|638229
1605116700000|2020-11-11 17:45:00|671|670|676|675|678|677|670|669|733745
1605117000000|2020-11-11 17:50:00|677|676|677|676|679|678|673|672|646878
1605117300000|2020-11-11 17:55:00|678|677|684|683|684|683|676|675|890887
1605117600000|2020-11-11 18:00:00|683|682|691|690|693|692|683|682|1234200
1605117900000|2020-11-11 18:05:00|692|691|687|686|696|695|687|686|1203981
1605118200000|2020-11-11 18:10:00|688|687|704|703|704|703|684|683|1476074
1605118500000|2020-11-11 18:15:00|705|704|719|718|722|721|704|703|2933558
1605118800000|2020-11-11 18:20:00|718|717|730|729|730|729|716|715|2654958
1605119100000|2020-11-11 18:25:00|731|730|726|725|749|748|726|725|3508478
1605119400000|2020-11-11 18:30:00|727|726|756|755|756|755|727|726|3674260
1605119700000|2020-11-11 18:35:00|757|756|792|791|794|793|752|751|5079000
1605120000000|2020-11-11 18:40:00|791|790|759|758|794|793|759|758|4533130
1605120300000|2020-11-11 18:45:00|760|759|771|770|777|776|760|759|2528037
1605120600000|2020-11-11 18:50:00|770|769|762|761|771|770|754|753|2369616
1605120900000|2020-11-11 18:55:00|763|762|789|788|790|789|760|759|2476210
1605121200000|2020-11-11 19:00:00|790|789|809|808|811|810|772|771|3766239
1605121500000|2020-11-11 19:05:00|810|809|811|810|828|827|790|789|4940148
1605121800000|2020-11-11 19:10:00|810|811|803|802|815|814|794|793|2555528
1605122100000|2020-11-11 19:15:00|802|801|803|802|824|823|784|783|3514687
1605122400000|2020-11-11 19:20:00|804|803|802|801|808|807|799|798|1894439
1605122700000|2020-11-11 19:25:00|801|800|791|790|801|800|779|778|1912872
1605123000000|2020-11-11 19:30:00|790|789|804|803|810|809|789|788|1981694
1605123300000|2020-11-11 19:35:00|803|802|815|814|818|817|794|793|2352804
1605123600000|2020-11-11 19:40:00|816|815|818|817|820|819|807|806|1713845
1605123900000|2020-11-11 19:45:00|819|818|809|808|823|822|806|805|1679405
1605124200000|2020-11-11 19:50:00|808|807|810|809|814|813|807|806|763822
1605124500000|2020-11-11 19:55:00|809|808|805|804|810|809|801|800|1055777
1605124800000|2020-11-11 20:00:00|806|805|800|799|807|806|792|791|1103639
1605125100000|2020-11-11 20:05:00|799|798|806|805|809|808|799|798|898949
1605125400000|2020-11-11 20:10:00|805|804|796|795|805|804|796|795|698107
1605125700000|2020-11-11 20:15:00|795|794|788|787|795|795|781|780|1461635
1605126000000|2020-11-11 20:20:00|787|786|789|788|791|790|784|783|830988
1605126300000|2020-11-11 20:25:00|790|789|793|792|798|797|789|788|764727
1605126600000|2020-11-11 20:30:00|794|793|796|795|799|798|787|786|565110
1605126900000|2020-11-11 20:35:00|795|794|787|786|795|794|787|786|524959
1605127200000|2020-11-11 20:40:00|786|785|777|776|786|785|774|773|878706
1605127500000|2020-11-11 20:45:00|776|775|764|763|781|780|764|763|1041343
1605127800000|2020-11-11 20:50:00|765|764|760|759|766|765|754|753|1625634
1605128100000|2020-11-11 20:55:00|761|760|767|765|767|765|756|755|1369077
1605191400000|2020-11-12 14:30:00|727|726|703|702|733|730|697|696|2658697
1605191700000|2020-11-12 14:35:00|702|701|756|755|756|755|699|698|2097910
1605192000000|2020-11-12 14:40:00|757|756|772|771|778|777|743|742|2084521
1605192300000|2020-11-12 14:45:00|773|772|772|771|799|798|766|765|3003861
1605192600000|2020-11-12 14:50:00|773|772|806|805|810|809|772|772|2524021
1605192900000|2020-11-12 14:55:00|805|804|805|804|806|805|789|788|2167425
1605193200000|2020-11-12 15:00:00|804|803|786|785|804|803|780|779|1964219
1605193500000|2020-11-12 15:05:00|787|786|784|783|788|788|771|770|1300009
1605193800000|2020-11-12 15:10:00|783|782|777|776|784|783|776|775|924471
1605194100000|2020-11-12 15:15:00|776|775|761|760|777|775|753|752|1445030
1605194400000|2020-11-12 15:20:00|760|759|748|747|762|761|746|745|1207222
1605194700000|2020-11-12 15:25:00|747|746|756|755|760|759|747|746|920509
1605195000000|2020-11-12 15:30:00|757|756|747|746|758|757|747|746|809842
1605195300000|2020-11-12 15:35:00|746|745|748|747|749|748|742|741|624820
1605195600000|2020-11-12 15:40:00|747|746|738|737|748|747|738|737|687989
1605195900000|2020-11-12 15:45:00|737|736|743|742|744|743|732|731|874304
1605196200000|2020-11-12 15:50:00|744|743|740|739|752|751|739|739|957139
1605196500000|2020-11-12 15:55:00|741|740|737|736|742|741|736|735|538928
1605196800000|2020-11-12 16:00:00|736|735|737|736|739|738|726|725|925859
1605197100000|2020-11-12 16:05:00|736|735|734|733|738|737|732|731|516538
1605197400000|2020-11-12 16:10:00|735|734|739|738|741|740|733|732|590813
1605197700000|2020-11-12 16:15:00|740|739|749|748|749|748|740|739|890194
1605198000000|2020-11-12 16:20:00|750|749|758|757|758|757|746|745|917725
1605198300000|2020-11-12 16:25:00|757|756|752|751|757|756|746|745|713591
1605198600000|2020-11-12 16:30:00|753|752|742|741|754|753|742|741|536295
1605198900000|2020-11-12 16:35:00|743|742|731|730|743|742|731|730|779318
1605199200000|2020-11-12 16:40:00|732|731|727|726|732|731|727|726|761052
1605199500000|2020-11-12 16:45:00|726|725|730|729|731|730|718|717|1401540
1605199800000|2020-11-12 16:50:00|731|730|723|722|734|733|723|722|644943
1605200100000|2020-11-12 16:55:00|722|721|727|726|731|730|722|721|487756
1605200400000|2020-11-12 17:00:00|728|727|732|731|734|733|726|725|512203
1605200700000|2020-11-12 17:05:00|733|732|733|732|739|738|730|729|505767
1605201000000|2020-11-12 17:10:00|732|731|728|727|732|731|728|727|319280
1605201300000|2020-11-12 17:15:00|727|726|726|725|728|727|726|725|374478
1605201600000|2020-11-12 17:20:00|725|724|724|723|730|729|722|721|463125
1605201900000|2020-11-12 17:25:00|723|722|726|725|728|727|722|721|374252
1605202200000|2020-11-12 17:30:00|725|724|724|723|729|728|724|723|354699
1605202500000|2020-11-12 17:35:00|723|722|719|718|723|722|716|715|704314
1605202800000|2020-11-12 17:40:00|720|719|716|715|720|719|712|711|546847
1605203100000|2020-11-12 17:45:00|715|714|709|708|715|714|709|708|420147
1605203400000|2020-11-12 17:50:00|708|707|707|706|712|711|706|705|817156
1605203700000|2020-11-12 17:55:00|706|705|718|717|722|721|706|705|754751
1605204000000|2020-11-12 18:00:00|717|716|723|722|725|724|717|716|484766
1605204300000|2020-11-12 18:05:00|722|720|716|715|722|720|716|715|313040
1605204600000|2020-11-12 18:10:00|715|714|719|718|722|721|713|712|276878
1605204900000|2020-11-12 18:15:00|718|717|719|718|720|719|716|715|272806
1605205200000|2020-11-12 18:20:00|720|719|715|714|721|720|713|713|358164
1605205500000|2020-11-12 18:25:00|716|715|716|715|718|717|716|715|151865
1605205800000|2020-11-12 18:30:00|717|716|717|716|720|719|714|713|327410
1605206100000|2020-11-12 18:35:00|716|715|717|716|719|718|714|713|153047
1605206400000|2020-11-12 18:40:00|716|715|714|713|717|716|714|713|252969
1605206700000|2020-11-12 18:45:00|713|712|713|712|714|713|710|709|452401
1605207000000|2020-11-12 18:50:00|712|711|710|709|714|713|710|709|262721
1605207300000|2020-11-12 18:55:00|709|708|710|709|711|710|709|708|305641
1605207600000|2020-11-12 19:00:00|709|708|710|709|710|709|709|708|201840
1605207900000|2020-11-12 19:05:00|709|708|710|709|710|709|709|708|238414
1605208200000|2020-11-12 19:10:00|709|708|704|703|709|708|704|703|361482
1605208500000|2020-11-12 19:15:00|703|702|702|701|704|702|702|701|390291
1605208800000|2020-11-12 19:20:00|703|702|706|705|709|708|703|702|563964
1605209100000|2020-11-12 19:25:00|705|704|703|702|705|705|701|700|881641
1605209400000|2020-11-12 19:30:00|702|701|701|700|702|701|701|700|592069
1605209700000|2020-11-12 19:35:00|702|701|701|700|704|703|701|700|564845
1605210000000|2020-11-12 19:40:00|700|699|692|691|700|699|691|690|1778568
1605210300000|2020-11-12 19:45:00|691|690|693|692|696|695|686|685|1481027
1605210600000|2020-11-12 19:50:00|694|693|697|696|698|697|694|693|418501
1605210900000|2020-11-12 19:55:00|698|697|697|696|698|697|697|696|316441
1605211200000|2020-11-12 20:00:00|698|697|697|696|702|701|697|696|361025
1605211500000|2020-11-12 20:05:00|||||||||178574
1605211800000|2020-11-12 20:10:00|698|697|703|702|704|703|697|696|502990
1605212100000|2020-11-12 20:15:00|704|703|699|698|705|704|698|697|513418
1605212400000|2020-11-12 20:20:00|700|699|699|698|701|700|699|698|314929
1605212700000|2020-11-12 20:25:00|700|699|700|699|702|701|698|698|346260
1605213000000|2020-11-12 20:30:00|699|698|701|700|704|703|695|694|651365
1605213300000|2020-11-12 20:35:00|700|699|700|699|701|700|699|698|300935
1605213600000|2020-11-12 20:40:00|699|698|700|699|701|700|698|698|271226
1605213900000|2020-11-12 20:45:00|701|700|702|701|705|704|701|700|747968
1605214200000|2020-11-12 20:50:00|703|702|700|699|705|705|700|699|838936
1605214500000|2020-11-12 20:55:00|701|700|699|698|704|703|699|698|992742
1605277800000|2020-11-13 14:30:00|737|736|723|722|737|736|722|721|1620707
1605278100000|2020-11-13 14:35:00|722|721|711|710|722|722|706|705|1491111
1605278400000|2020-11-13 14:40:00|712|711|718|717|725|724|711|710|1122049
1605278700000|2020-11-13 14:45:00|719|718|729|728|732|731|718|717|978766
1605279000000|2020-11-13 14:50:00|728|727|716|715|728|727|715|714|852167
1605279300000|2020-11-13 14:55:00|717|716|710|709|717|716|710|709|740734
1605279600000|2020-11-13 15:00:00|711|710|712|711|713|712|703|702|930723
1605279900000|2020-11-13 15:05:00|713|712|710|709|714|713|707|706|476027
1605280200000|2020-11-13 15:10:00|711|710|707|706|711|710|705|704|378885
1605280500000|2020-11-13 15:15:00|708|707|712|711|712|711|707|706|350186
1605280800000|2020-11-13 15:20:00|713|712|721|720|724|723|713|712|867224
1605281100000|2020-11-13 15:25:00|720|719|717|716|720|719|715|714|399413
1605281400000|2020-11-13 15:30:00|716|715|714|713|716|715|714|713|242325
1605281700000|2020-11-13 15:35:00|715|714|711|710|715|714|709|708|400968
1605282000000|2020-11-13 15:40:00|712|711|712|711|717|716|712|711|267640
1605282300000|2020-11-13 15:45:00|711|710|712|711|713|712|711|710|179682
1605282600000|2020-11-13 15:50:00|713|712|711|710|713|712|710|709|247786
1605282900000|2020-11-13 15:55:00|710|709|706|705|710|709|706|705|341323
1605283200000|2020-11-13 16:00:00|705|704|708|707|708|707|703|702|402107
1605283500000|2020-11-13 16:05:00|709|708|710|709|710|709|708|707|224370
1605283800000|2020-11-13 16:10:00|709|708|707|706|709|708|706|705|220704
1605284100000|2020-11-13 16:15:00|708|707|713|712|713|712|707|706|319693
1605284400000|2020-11-13 16:20:00|712|711|714|713|714|713|711|710|281728
1605284700000|2020-11-13 16:25:00|713|712|710|709|714|713|709|708|197221
1605285000000|2020-11-13 16:30:00|709|708|709|708|710|709|709|708|143565
1605285300000|2020-11-13 16:35:00|708|707|710|709|710|709|706|705|114315
1605285600000|2020-11-13 16:40:00|711|710|713|712|713|712|710|710|176228
1605285900000|2020-11-13 16:45:00|712|711|713|712|713|712|711|710|228525
1605286200000|2020-11-13 16:50:00|714|713|725|724|725|724|714|713|907142
1605286500000|2020-11-13 16:55:00|724|723|718|717|724|723|718|717|525156
1605286800000|2020-11-13 17:00:00|719|718|724|723|725|724|718|717|401963
1605287100000|2020-11-13 17:05:00|725|724|732|731|733|732|725|724|916000
1605287400000|2020-11-13 17:10:00|731|730|744|743|749|748|731|730|2112243
1605287700000|2020-11-13 17:15:00|745|744|736|735|750|749|735|734|1479464
1605288000000|2020-11-13 17:20:00|735|734|730|729|736|735|727|726|1018811
1605288300000|2020-11-13 17:25:00|731|730|735|734|735|734|730|729|814507
1605288600000|2020-11-13 17:30:00|736|735|734|733|739|738|732|731|662316
1605288900000|2020-11-13 17:35:00|735|734|730|729|736|735|730|729|357536
1605289200000|2020-11-13 17:40:00|729|728|729|728|732|731|728|727|327110
1605289500000|2020-11-13 17:45:00|730|729|737|736|737|736|728|727|371993
1605289800000|2020-11-13 17:50:00|736|737|736|735|738|737|732|731|336710
1605290100000|2020-11-13 17:55:00|735|734|731|730|736|735|731|730|271180
1605290400000|2020-11-13 18:00:00|730|729|738|737|738|737|729|728|340249
1605290700000|2020-11-13 18:05:00|739|738|734|733|740|739|733|732|307189
1605291000000|2020-11-13 18:10:00|733|732|726|725|733|733|724|723|435037
1605291300000|2020-11-13 18:15:00|727|726|722|721|730|729|718|717|449189
1605291600000|2020-11-13 18:20:00|721|720|725|724|726|725|720|719|278680
1605291900000|2020-11-13 18:25:00|724|723|725|724|725|724|724|723|216397
1605292200000|2020-11-13 18:30:00|724|723|722|721|726|725|721|720|311575
1605292500000|2020-11-13 18:35:00|721|720|721|720|722|721|719|718|158155
1605292800000|2020-11-13 18:40:00|722|721|720|719|723|722|720|719|152853
1605293100000|2020-11-13 18:45:00|719|718|713|712|719|718|711|710|351298
1605293400000|2020-11-13 18:50:00|712|711|715|714|718|717|712|711|284594
1605293700000|2020-11-13 18:55:00|714|713|715|714|716|715|714|713|129159
1605294000000|2020-11-13 19:00:00|714|713|711|710|714|713|711|710|249061
1605294300000|2020-11-13 19:05:00|712|711|711|710|714|713|710|710|213138
1605294600000|2020-11-13 19:10:00|710|709|719|718|719|718|710|709|661324
1605294900000|2020-11-13 19:15:00|718|717|718|717|721|720|717|716|319128
1605295200000|2020-11-13 19:20:00|719|718|718|717|719|718|718|717|78980
1605295500000|2020-11-13 19:25:00|||||||||87011
1605295800000|2020-11-13 19:30:00|717|716|715|714|717|717|714|713|250489
1605296100000|2020-11-13 19:35:00|714|713|712|711|714|714|712|711|180110
1605296400000|2020-11-13 19:40:00|713|712|712|711|715|714|711|711|238056
1605296700000|2020-11-13 19:45:00|711|710|710|709|712|711|709|708|262163
1605297000000|2020-11-13 19:50:00|711|710|712|711|714|713|709|708|252462
1605297300000|2020-11-13 19:55:00|713|712|708|707|713|712|708|707|213888
1605297600000|2020-11-13 20:00:00|707|706|708|707|708|707|706|705|230679
1605297900000|2020-11-13 20:05:00|707|706|707|706|707|707|706|705|223176
1605298200000|2020-11-13 20:10:00|706|705|709|708|710|709|706|705|297240
1605298500000|2020-11-13 20:15:00|710|709|708|707|710|709|703|702|617173
1605298800000|2020-11-13 20:20:00|709|708|707|706|709|708|706|705|240715
1605299100000|2020-11-13 20:25:00|706|705|706|705|707|706|706|705|174149
1605299400000|2020-11-13 20:30:00|707|706|709|708|710|709|707|706|361165
1605299700000|2020-11-13 20:35:00|708|707|709|708|709|708|708|707|262853
1605300000000|2020-11-13 20:40:00|710|709|709|708|712|711|709|708|361106
1605300300000|2020-11-13 20:45:00|710|709|708|707|710|709|708|707|368451
1605300600000|2020-11-13 20:50:00|707|706|704|703|707|706|704|703|589210
1605300900000|2020-11-13 20:55:00|705|704|708|707|710|709|704|703|972614
1605537000000|2020-11-16 14:30:00|707|706|733|732|744|743|707|701|2598865
1605537300000|2020-11-16 14:35:00|734|733|710|709|735|734|709|708|1000476
1605537600000|2020-11-16 14:40:00|711|708|711|710|715|714|705|704|696797
1605537900000|2020-11-16 14:45:00|710|709|696|695|710|709|696|695|1399694
1605538200000|2020-11-16 14:50:00|697|696|705|703|705|704|696|695|750048
1605538500000|2020-11-16 14:55:00|704|702|707|706|710|709|703|702|560486
1605538800000|2020-11-16 15:00:00|708|707|705|704|708|707|702|701|302971
1605539100000|2020-11-16 15:05:00|704|703|701|700|706|705|700|699|474144
1605539400000|2020-11-16 15:10:00|702|701|703|702|705|704|701|700|269255
1605539700000|2020-11-16 15:15:00|704|703|690|689|705|704|689|688|899350
1605540000000|2020-11-16 15:20:00|691|690|683|682|693|692|682|681|1175519
1605540300000|2020-11-16 15:25:00|682|681|678|677|684|683|676|675|1048195
1605540600000|2020-11-16 15:30:00|677|676|684|683|685|684|671|670|1116907
1605540900000|2020-11-16 15:35:00|683|682|688|687|688|687|682|681|392631
1605541200000|2020-11-16 15:40:00|689|688|677|676|691|690|677|676|523506
1605541500000|2020-11-16 15:45:00|676|675|674|673|676|676|667|666|1040819
1605541800000|2020-11-16 15:50:00|673|672|668|667|679|678|666|665|1554263
1605542100000|2020-11-16 15:55:00|669|668|669|668|670|669|664|663|660631
1605542400000|2020-11-16 16:00:00|670|669|670|669|671|670|667|666|345326
1605542700000|2020-11-16 16:05:00|671|670|679|678|680|679|671|670|523571
1605543000000|2020-11-16 16:10:00|680|679|684|683|684|683|677|676|359424
1605543300000|2020-11-16 16:15:00|683|682|683|682|685|684|678|677|305535
1605543600000|2020-11-16 16:20:00|684|683|681|680|684|683|679|678|174643
1605543900000|2020-11-16 16:25:00|682|681|686|685|686|685|682|681|372759
1605544200000|2020-11-16 16:30:00|687|686|684|683|690|689|684|683|422817
1605544500000|2020-11-16 16:35:00|685|684|681|680|686|685|677|676|337967
1605544800000|2020-11-16 16:40:00|680|679|685|684|686|685|679|678|198579
1605545100000|2020-11-16 16:45:00|686|685|685|684|687|686|684|683|207012
1605545400000|2020-11-16 16:50:00|686|685|682|681|686|685|681|680|167173
1605545700000|2020-11-16 16:55:00|683|682|686|685|687|686|682|681|194746
1605546000000|2020-11-16 17:00:00|685|684|682|681|685|684|682|681|161610
1605546300000|2020-11-16 17:05:00|681|680|680|679|682|681|680|679|191009
1605546600000|2020-11-16 17:10:00|679|678|680|679|680|679|678|677|160964
1605546900000|2020-11-16 17:15:00|679|678|676|675|680|680|676|675|155123
1605547200000|2020-11-16 17:20:00|675|674|679|678|679|678|673|672|221281
1605547500000|2020-11-16 17:25:00|680|679|679|678|681|680|679|678|120160
1605547800000|2020-11-16 17:30:00|678|677|679|678|680|679|676|675|125353
1605548100000|2020-11-16 17:35:00|680|679|679|678|681|681|679|678|182677
1605548400000|2020-11-16 17:40:00|680|679|678|677|680|679|678|677|103308
1605548700000|2020-11-16 17:45:00|679|678|679|678|679|678|676|675|192985
1605549000000|2020-11-16 17:50:00|678|677|680|679|681|680|677|676|152795
1605549300000|2020-11-16 17:55:00|681|680|680|679|681|680|678|677|97128
1605549600000|2020-11-16 18:00:00|679|678|681|680|683|682|679|678|143658
1605549900000|2020-11-16 18:05:00|680|679|676|675|680|679|676|675|134374
1605550200000|2020-11-16 18:10:00|677|676|674|673|678|677|674|673|213530
1605550500000|2020-11-16 18:15:00|675|674|679|678|679|678|675|674|176455
1605550800000|2020-11-16 18:20:00|678|677|674|673|678|677|673|672|140555
1605551100000|2020-11-16 18:25:00|675|674|673|672|675|674|673|672|133000
1605551400000|2020-11-16 18:30:00|674|673|677|676|677|676|674|672|195340
1605551700000|2020-11-16 18:35:00|678|677|669|668|678|677|669|668|339938
1605552000000|2020-11-16 18:40:00|670|669|667|666|670|669|667|666|396198
1605552300000|2020-11-16 18:45:00|666|665|668|667|669|668|666|665|362064
1605552600000|2020-11-16 18:50:00|669|668|674|673|674|673|669|668|253767
1605552900000|2020-11-16 18:55:00|673|672|674|673|675|674|673|672|137348
1605553200000|2020-11-16 19:00:00|673|672|678|677|678|677|673|672|248049
1605553500000|2020-11-16 19:05:00|677|676|680|679|683|682|674|673|376224
1605553800000|2020-11-16 19:10:00|679|678|682|681|682|681|676|675|219018
1605554100000|2020-11-16 19:15:00|681|680|679|678|681|680|679|678|141614
1605554400000|2020-11-16 19:20:00|680|679|681|680|681|680|680|679|163255
1605554700000|2020-11-16 19:25:00|682|681|685|684|686|685|681|680|347240
1605555000000|2020-11-16 19:30:00|684|683|684|683|685|684|683|682|223922
1605555300000|2020-11-16 19:35:00|683|682|684|683|684|683|681|680|173066
1605555600000|2020-11-16 19:40:00|683|682|685|684|685|684|683|682|111213
1605555900000|2020-11-16 19:45:00|684|683|681|680|685|684|681|680|157995
1605556200000|2020-11-16 19:50:00|682|681|683|682|683|682|681|680|102072
1605556500000|2020-11-16 19:55:00|684|683|684|683|684|683|683|682|84395
1605556800000|2020-11-16 20:00:00|685|684|687|686|688|687|684|683|200717
1605557100000|2020-11-16 20:05:00|686|685|688|687|688|687|686|685|127503
1605557400000|2020-11-16 20:10:00|687|686|687|686|687|686|687|686|134241
1605557700000|2020-11-16 20:15:00|688|687|686|685|688|687|686|685|148749
1605558000000|2020-11-16 20:20:00|687|686|687|686|687|686|686|685|127117
1605558300000|2020-11-16 20:25:00|686|685|685|684|687|686|683|682|303836
1605558600000|2020-11-16 20:30:00|686|685|696|695|696|695|686|685|568352
1605558900000|2020-11-16 20:35:00|695|694|687|686|695|694|685|684|592948
1605559200000|2020-11-16 20:40:00|688|687|686|685|691|690|686|685|323218
1605559500000|2020-11-16 20:45:00|687|686|682|681|687|686|681|680|455106
1605559800000|2020-11-16 20:50:00|683|682|681|680|683|682|681|680|408367
1605560100000|2020-11-16 20:55:00|682|681|681|680|682|681|681|680|536327
1605623400000|2020-11-17 14:30:00|674|670|684|683|684|683|660|659|1137198
1605623700000|2020-11-17 14:35:00|683|682|684|683|685|684|671|670|853451
1605624000000|2020-11-17 14:40:00|683|682|703|702|705|704|683|682|1837715
1605624300000|2020-11-17 14:45:00|702|701|708|707|714|713|695|694|2157099
1605624600000|2020-11-17 14:50:00|709|708|735|734|735|734|698|697|2524478
1605624900000|2020-11-17 14:55:00|734|733|718|717|734|733|718|717|2006238
1605625200000|2020-11-17 15:00:00|719|718|719|718|730|729|711|710|1338725
1605625500000|2020-11-17 15:05:00|720|719|718|717|725|724|715|714|744754
1605625800000|2020-11-17 15:10:00|717|716|707|706|717|717|701|700|1018802
1605626100000|2020-11-17 15:15:00|706|705|706|705|710|709|700|699|700629
1605626400000|2020-11-17 15:20:00|705|704|711|710|718|717|704|703|585575
1605626700000|2020-11-17 15:25:00|710|709|706|705|710|709|702|701|508338
1605627000000|2020-11-17 15:30:00|705|704|702|701|705|704|697|696|484440
1605627300000|2020-11-17 15:35:00|701|700|704|703|704|703|694|693|495477
1605627600000|2020-11-17 15:40:00|705|704|708|707|712|711|705|704|490028
1605627900000|2020-11-17 15:45:00|709|708|705|704|712|711|703|702|374919
1605628200000|2020-11-17 15:50:00|704|703|703|702|705|704|698|697|284184
1605628500000|2020-11-17 15:55:00|702|701|700|699|703|702|698|697|303210
1605628800000|2020-11-17 16:00:00|699|698|702|701|702|701|697|696|289162
1605629100000|2020-11-17 16:05:00|703|702|703|702|703|702|699|698|302765
1605629400000|2020-11-17 16:10:00|702|701|709|708|709|708|700|699|406749
1605629700000|2020-11-17 16:15:00|710|709|714|713|718|717|705|704|877022
1605630000000|2020-11-17 16:20:00|715|714|719|718|723|722|715|714|812023
1605630300000|2020-11-17 16:25:00|718|717|717|716|719|718|714|713|376921
1605630600000|2020-11-17 16:30:00|716|715|713|712|718|717|710|709|351930
1605630900000|2020-11-17 16:35:00|714|713|719|718|720|719|714|713|393539
1605631200000|2020-11-17 16:40:00|718|717|713|712|718|717|712|711|220907
1605631500000|2020-11-17 16:45:00|712|711|711|710|715|714|711|710|201272
1605631800000|2020-11-17 16:50:00|712|711|710|709|714|713|707|706|230925
1605632100000|2020-11-17 16:55:00|711|710|711|710|714|713|711|710|116964
1605632400000|2020-11-17 17:00:00|712|711|711|710|713|712|711|710|103888
1605632700000|2020-11-17 17:05:00|710|709|710|709|710|709|706|705|261063
1605633000000|2020-11-17 17:10:00|711|710|713|712|714|713|709|708|151154
1605633300000|2020-11-17 17:15:00|714|713|714|713|718|717|712|711|322064
1605633600000|2020-11-17 17:20:00|715|714|722|721|723|722|715|714|558310
1605633900000|2020-11-17 17:25:00|723|722|726|725|727|726|719|718|975874
1605634200000|2020-11-17 17:30:00|725|724|724|723|726|725|723|722|359813
1605634500000|2020-11-17 17:35:00|723|722|730|729|730|729|722|721|548614
1605634800000|2020-11-17 17:40:00|729|728|724|723|730|729|722|721|336058
1605635100000|2020-11-17 17:45:00|723|722|724|723|726|725|721|720|257563
1605635400000|2020-11-17 17:50:00|723|722|721|720|724|723|718|717|284950
1605635700000|2020-11-17 17:55:00|722|721|724|723|724|723|722|721|233519
1605636000000|2020-11-17 18:00:00|723|722|721|720|726|725|719|718|230116
1605636300000|2020-11-17 18:05:00|722|721|720|719|722|721|719|718|146199
1605636600000|2020-11-17 18:10:00|719|718|718|717|719|718|716|715|307078
1605636900000|2020-11-17 18:15:00|717|716|719|718|720|719|715|714|297885
1605637200000|2020-11-17 18:20:00|720|719|720|719|722|721|719|718|269538
1605637500000|2020-11-17 18:25:00|721|720|721|720|723|722|721|720|168365
1605637800000|2020-11-17 18:30:00|720|719|719|718|720|719|717|716|167199
1605638100000|2020-11-17 18:35:00|720|719|722|721|722|721|719|718|148820
1605638400000|2020-11-17 18:40:00|721|720|717|716|722|721|717|716|108972
1605638700000|2020-11-17 18:45:00|716|715|717|716|719|718|716|715|190062
1605639000000|2020-11-17 18:50:00|716|715|713|712|716|715|712|711|238808
1605639300000|2020-11-17 18:55:00|714|713|715|714|716|715|714|713|154035
1605639600000|2020-11-17 19:00:00|716|715|717|716|718|717|716|715|100135
1605639900000|2020-11-17 19:05:00|718|717|717|716|720|719|717|716|174658
1605640200000|2020-11-17 19:10:00|718|717|721|720|721|720|718|717|171324
1605640500000|2020-11-17 19:15:00|722|721|721|720|722|721|719|718|201835
1605640800000|2020-11-17 19:20:00|722|721|719|718|722|721|718|717|135759
1605641100000|2020-11-17 19:25:00|718|717|720|719|720|719|717|716|143788
1605641400000|2020-11-17 19:30:00|721|720|724|723|724|723|720|719|293291
1605641700000|2020-11-17 19:35:00|723|722|722|721|725|724|721|720|156633
1605642000000|2020-11-17 19:40:00|721|720|721|720|721|720|719|718|151526
1605642300000|2020-11-17 19:45:00|720|719|721|720|722|721|720|719|41955
1605642600000|2020-11-17 19:50:00|722|721|729|728|730|729|722|721|478541
1605642900000|2020-11-17 19:55:00|728|727|725|724|729|728|725|724|253614
1605643200000|2020-11-17 20:00:00|726|725|724|723|727|726|721|720|217550
1605643500000|2020-11-17 20:05:00|723|722|722|721|725|724|722|721|154339
1605643800000|2020-11-17 20:10:00|721|720|718|717|721|720|717|716|359610
1605644100000|2020-11-17 20:15:00|719|718|725|724|726|725|719|718|341831
1605644400000|2020-11-17 20:20:00|724|723|724|723|725|724|722|721|176759
1605644700000|2020-11-17 20:25:00|723|722|725|724|725|724|723|722|176124
1605645000000|2020-11-17 20:30:00|724|723|724|723|725|724|723|722|140115
1605645300000|2020-11-17 20:35:00|723|722|724|723|724|723|722|721|135316
1605645600000|2020-11-17 20:40:00|723|722|720|719|724|723|720|719|279977
1605645900000|2020-11-17 20:45:00|719|718|721|720|723|722|717|716|287163
1605646200000|2020-11-17 20:50:00|720|719|720|719|721|720|720|719|215827
1605646500000|2020-11-17 20:55:00|719|718|721|720|721|720|719|718|366766
1605709800000|2020-11-18 14:30:00|733|732|745|744|760|759|728|727|1934421
1605710100000|2020-11-18 14:35:00|746|745|746|745|762|761|742|741|1547065
1605710400000|2020-11-18 14:40:00|747|746|751|750|756|755|746|745|764112
1605710700000|2020-11-18 14:45:00|750|749|741|740|752|751|736|735|919270
1605711000000|2020-11-18 14:50:00|742|741|742|741|746|745|739|738|397132
1605711300000|2020-11-18 14:55:00|743|742|732|731|743|742|727|726|709886
1605711600000|2020-11-18 15:00:00|733|732|740|739|743|742|733|732|370043
1605711900000|2020-11-18 15:05:00|739|738|731|730|741|740|728|727|407674
1605712200000|2020-11-18 15:10:00|732|731|737|736|737|736|731|730|272976
1605712500000|2020-11-18 15:15:00|736|735|737|736|742|741|736|735|299637
1605712800000|2020-11-18 15:20:00|738|737|747|746|747|746|734|733|348649
1605713100000|2020-11-18 15:25:00|748|747|739|738|748|747|738|737|226466
1605713400000|2020-11-18 15:30:00|740|739|740|739|740|739|733|732|299932
1605713700000|2020-11-18 15:35:00|739|738|741|740|741|740|736|735|250940
1605714000000|2020-11-18 15:40:00|740|739|732|731|740|739|731|730|231195
1605714300000|2020-11-18 15:45:00|731|730|732|731|734|733|731|730|161139
1605714600000|2020-11-18 15:50:00|733|732|729|728|733|732|724|723|592124
1605714900000|2020-11-18 15:55:00|730|729|729|728|731|730|727|726|230680
1605715200000|2020-11-18 16:00:00|728|727|731|730|732|731|727|726|235308
1605715500000|2020-11-18 16:05:00|732|731|718|717|732|731|716|715|588328
1605715800000|2020-11-18 16:10:00|719|718|724|723|727|726|719|718|314009
1605716100000|2020-11-18 16:15:00|723|722|727|726|729|728|723|722|215027
1605716400000|2020-11-18 16:20:00|728|727|721|720|728|727|718|717|199366
1605716700000|2020-11-18 16:25:00|720|719|723|722|725|724|719|718|179166
1605717000000|2020-11-18 16:30:00|724|723|725|724|726|725|722|721|142990
1605717300000|2020-11-18 16:35:00|726|725|728|727|728|727|726|725|142570
1605717600000|2020-11-18 16:40:00|729|728|727|726|730|729|725|724|212052
1605717900000|2020-11-18 16:45:00|728|727|727|726|729|728|727|726|119647
1605718200000|2020-11-18 16:50:00|728|727|726|725|729|728|724|723|176275
1605718500000|2020-11-18 16:55:00|727|726|725|724|727|726|725|724|109676
1605718800000|2020-11-18 17:00:00|724|723|725|724|726|725|722|721|198528
1605719100000|2020-11-18 17:05:00|726|725|729|728|732|731|726|725|328332
1605719400000|2020-11-18 17:10:00|728|727|734|733|734|733|727|726|186422
1605719700000|2020-11-18 17:15:00|733|732|727|726|733|732|726|725|164120
1605720000000|2020-11-18 17:20:00|728|727|727|726|729|728|727|726|96491
1605720300000|2020-11-18 17:25:00|728|727|728|727|729|728|727|726|83407
1605720600000|2020-11-18 17:30:00|727|726|725|724|727|726|722|721|141899
1605720900000|2020-11-18 17:35:00|724|723|720|719|724|723|719|718|208628
1605721200000|2020-11-18 17:40:00|721|720|725|724|725|724|721|720|116276
1605721500000|2020-11-18 17:45:00|724|723|724|723|726|725|722|721|92590
1605721800000|2020-11-18 17:50:00|723|722|724|723|724|723|723|722|42668
1605722100000|2020-11-18 17:55:00|723|722|723|722|723|722|722|721|92553
1605722400000|2020-11-18 18:00:00|724|723|723|722|724|723|723|722|69137
1605722700000|2020-11-18 18:05:00|722|721|721|720|722|721|721|720|103070
1605723000000|2020-11-18 18:10:00|722|721|722|721|722|721|721|720|145447
1605723300000|2020-11-18 18:15:00|723|722|727|726|729|728|723|722|167577
1605723600000|2020-11-18 18:20:00|728|727|729|728|731|730|728|727|248595
1605723900000|2020-11-18 18:25:00|730|729|727|726|730|729|727|726|166434
1605724200000|2020-11-18 18:30:00|726|725|728|727|729|728|725|724|164620
1605724500000|2020-11-18 18:35:00|729|728|731|730|731|730|729|728|169633
1605724800000|2020-11-18 18:40:00|730|729|728|727|730|729|728|727|113022
1605725100000|2020-11-18 18:45:00|727|726|724|723|727|726|723|722|123909
1605725400000|2020-11-18 18:50:00|723|722|725|724|725|724|722|721|131757
1605725700000|2020-11-18 18:55:00|724|723|725|724|725|724|724|723|68307
1605726000000|2020-11-18 19:00:00|724|723|728|727|728|727|724|723|125814
1605726300000|2020-11-18 19:05:00|727|726|726|725|727|726|725|724|75732
1605726600000|2020-11-18 19:10:00|725|724|724|723|725|724|724|723|69822
1605726900000|2020-11-18 19:15:00|723|722|720|719|723|722|720|719|301327
1605727200000|2020-11-18 19:20:00|721|720|719|718|721|720|719|718|200702
1605727500000|2020-11-18 19:25:00|718|717|715|714|718|717|714|713|345421
1605727800000|2020-11-18 19:30:00|714|713|718|717|718|717|714|713|181571
1605728100000|2020-11-18 19:35:00|719|718|722|721|722|721|718|717|116863
1605728400000|2020-11-18 19:40:00|721|720|722|721|723|722|720|719|121478
1605728700000|2020-11-18 19:45:00|721|720|722|721|722|721|721|720|116358
1605729000000|2020-11-18 19:50:00|721|720|722|721|722|721|721|720|112365
1605729300000|2020-11-18 19:55:00|723|722|721|720|724|723|721|720|112472
1605729600000|2020-11-18 20:00:00|720|719|716|715|720|720|716|715|138061
1605729900000|2020-11-18 20:05:00|715|714|714|713|715|715|714|713|357134
1605730200000|2020-11-18 20:10:00|713|712|713|712|714|713|712|711|295273
1605730500000|2020-11-18 20:15:00|714|713|716|715|718|717|714|713|208785
1605730800000|2020-11-18 20:20:00|715|714|718|717|719|718|715|714|75580
1605731100000|2020-11-18 20:25:00|719|718|715|714|720|719|715|714|121165
1605731400000|2020-11-18 20:30:00|714|713|712|711|715|714|712|711|218185
1605731700000|2020-11-18 20:35:00|713|712|711|710|714|713|711|710|251184
1605732000000|2020-11-18 20:40:00|710|709|707|706|710|709|707|706|360927
1605732300000|2020-11-18 20:45:00|708|707|708|707|710|709|707|706|473531
1605732600000|2020-11-18 20:50:00|707|706|703|702|707|706|703|702|423048
1605732900000|2020-11-18 20:55:00|704|703|703|702|704|703|701|700|942369
1605796200000|2020-11-19 14:30:00|708|707|704|703|710|709|693|692|799487
1605796500000|2020-11-19 14:35:00|705|704|715|714|723|722|702|701|616284
1605796800000|2020-11-19 14:40:00|714|713|708|707|718|717|708|707|390601
1605797100000|2020-11-19 14:45:00|707|706|708|707|715|714|706|705|343610
1605797400000|2020-11-19 14:50:00|707|706|712|711|714|713|707|706|272444
1605797700000|2020-11-19 14:55:00|711|710|705|704|711|710|703|702|452465
1605798000000|2020-11-19 15:00:00|706|705|702|701|706|705|698|697|481628
1605798300000|2020-11-19 15:05:00|703|702|702|701|705|704|698|697|362379
1605798600000|2020-11-19 15:10:00|703|702|704|703|708|707|701|700|288098
1605798900000|2020-11-19 15:15:00|703|702|706|705|706|705|699|698|307440
1605799200000|2020-11-19 15:20:00|707|706|701|700|707|706|701|700|216042
1605799500000|2020-11-19 15:25:00|702|701|703|702|704|703|699|698|330282
1605799800000|2020-11-19 15:30:00|704|703|701|700|704|703|699|698|190795
1605800100000|2020-11-19 15:35:00|702|701|701|700|702|701|700|699|166969
1605800400000|2020-11-19 15:40:00|702|701|706|705|707|706|702|701|211917
1605800700000|2020-11-19 15:45:00|705|704|708|707|709|708|703|702|221850
1605801000000|2020-11-19 15:50:00|707|706|704|703|708|707|704|703|116985
1605801300000|2020-11-19 15:55:00|705|704|704|703|705|704|701|700|125826
1605801600000|2020-11-19 16:00:00|705|704|707|706|709|708|705|704|189793
1605801900000|2020-11-19 16:05:00|706|705|703|702|706|705|702|701|128181
1605802200000|2020-11-19 16:10:00|702|701|704|703|705|704|702|701|95133
1605802500000|2020-11-19 16:15:00|705|704|709|708|709|708|705|704|199491
1605802800000|2020-11-19 16:20:00|708|707|709|708|709|708|706|705|130804
1605803100000|2020-11-19 16:25:00|708|707|705|704|708|707|705|704|74622
1605803400000|2020-11-19 16:30:00|706|705|707|706|708|707|705|704|85986
1605803700000|2020-11-19 16:35:00|706|705|707|706|707|706|706|705|38801
1605804000000|2020-11-19 16:40:00|706|705|705|704|707|706|704|703|147493
1605804300000|2020-11-19 16:45:00|704|703|704|703|704|703|702|701|93808
1605804600000|2020-11-19 16:50:00|703|702|703|702|703|702|702|701|83330
1605804900000|2020-11-19 16:55:00|704|703|703|702|704|703|703|702|86464
1605805200000|2020-11-19 17:00:00|702|701|702|701|703|702|702|701|113254
1605805500000|2020-11-19 17:05:00|701|700|703|702|703|702|701|700|152670
1605805800000|2020-11-19 17:10:00|704|703|706|705|707|706|704|703|161460
1605806100000|2020-11-19 17:15:00|705|704|704|703|705|704|704|703|169523
1605806400000|2020-11-19 17:20:00|703|702|703|702|703|702|703|702|51755
1605806700000|2020-11-19 17:25:00|702|701|702|701|702|701|701|700|132068
1605807000000|2020-11-19 17:30:00|701|700|699|698|701|700|698|697|336053
1605807300000|2020-11-19 17:35:00|698|697|701|700|701|700|698|697|120976
1605807600000|2020-11-19 17:40:00|700|699|700|699|701|700|699|698|153886
1605807900000|2020-11-19 17:45:00|699|698|697|696|699|698|694|693|437960
1605808200000|2020-11-19 17:50:00|696|695|696|695|696|695|693|692|187147
1605808500000|2020-11-19 17:55:00|697|696|696|695|698|697|696|695|120384
1605808800000|2020-11-19 18:00:00|697|696|699|698|699|698|696|695|116172
1605809100000|2020-11-19 18:05:00|698|697|697|696|699|698|697|696|85509
1605809400000|2020-11-19 18:10:00|698|697|695|694|698|697|695|694|173746
1605809700000|2020-11-19 18:15:00|694|693|697|696|697|696|694|693|134463
1605810000000|2020-11-19 18:20:00|696|695|698|697|698|698|696|695|149559
1605810300000|2020-11-19 18:25:00|699|698|698|697|699|698|697|696|101466
1605810600000|2020-11-19 18:30:00|699|698|695|694|699|698|695|694|177600
1605810900000|2020-11-19 18:35:00|694|693|694|693|695|694|693|692|204823
1605811200000|2020-11-19 18:40:00|695|694|695|694|695|694|695|694|81784
1605811500000|2020-11-19 18:45:00|694|693|696|695|696|695|694|693|129156
1605811800000|2020-11-19 18:50:00|697|696|695|694|697|696|695|694|134226
1605812100000|2020-11-19 18:55:00|696|695|695|694|696|695|695|694|77572
1605812400000|2020-11-19 19:00:00|694|693|694|693|695|694|693|692|181301
1605812700000|2020-11-19 19:05:00|693|692|694|693|694|693|693|692|127625
1605813000000|2020-11-19 19:10:00|693|692|692|691|693|692|691|690|237721
1605813300000|2020-11-19 19:15:00|691|690|693|692|693|692|691|690|145111
1605813600000|2020-11-19 19:20:00|694|693|696|695|696|695|694|693|178794
1605813900000|2020-11-19 19:25:00|695|694|693|692|695|694|692|692|224790
1605814200000|2020-11-19 19:30:00|694|693|698|697|698|697|694|693|160304
1605814500000|2020-11-19 19:35:00|699|698|701|700|702|701|698|697|173471
1605814800000|2020-11-19 19:40:00|700|699|703|702|703|702|700|699|209364
1605815100000|2020-11-19 19:45:00|702|701|701|700|703|702|701|700|118761
1605815400000|2020-11-19 19:50:00|700|699|700|699|702|701|700|699|133180
1605815700000|2020-11-19 19:55:00|701|700|701|700|701|700|701|700|52449
1605816000000|2020-11-19 20:00:00|702|701|705|704|705|704|702|701|257766
1605816300000|2020-11-19 20:05:00|704|703|704|703|705|704|704|703|134603
1605816600000|2020-11-19 20:10:00|705|704|706|705|707|706|705|704|150810
1605816900000|2020-11-19 20:15:00|707|706|706|705|708|707|704|703|139186
1605817200000|2020-11-19 20:20:00|705|704|705|704|706|705|705|704|132112
1605817500000|2020-11-19 20:25:00|704|703|701|700|704|703|701|700|229063
1605817800000|2020-11-19 20:30:00|702|701|706|705|706|705|702|701|249533
1605818100000|2020-11-19 20:35:00|705|704|706|705|706|705|705|704|194278
1605818400000|2020-11-19 20:40:00|707|706|707|706|707|706|707|706|232915
1605818700000|2020-11-19 20:45:00|706|705|705|704|706|705|705|704|242282
1605819000000|2020-11-19 20:50:00|706|705|706|705|706|705|704|703|281985
1605819300000|2020-11-19 20:55:00|707|706|707|706|707|706|706|705|282691
1605882600000|2020-11-20 14:30:00|701|700|695|694|710|709|693|693|718410
1605882900000|2020-11-20 14:35:00|694|693|700|699|705|704|693|693|311071
1605883200000|2020-11-20 14:40:00|699|698|698|697|704|703|698|697|287516
1605883500000|2020-11-20 14:45:00|699|698|696|695|700|699|696|695|390268
1605883800000|2020-11-20 14:50:00|695|694|689|688|696|695|683|682|991397
1605884100000|2020-11-20 14:55:00|688|687|693|692|695|694|686|685|431736
1605884400000|2020-11-20 15:00:00|692|691|695|694|696|695|690|689|310024
1605884700000|2020-11-20 15:05:00|696|695|697|696|698|697|693|692|300529
1605885000000|2020-11-20 15:10:00|698|697|695|694|699|698|694|693|246420
1605885300000|2020-11-20 15:15:00|694|693|692|691|695|694|692|691|253255
1605885600000|2020-11-20 15:20:00|691|690|695|694|697|696|690|689|305518
1605885900000|2020-11-20 15:25:00|694|693|695|694|695|694|693|692|147786
1605886200000|2020-11-20 15:30:00|694|693|697|696|697|696|693|692|169686
1605886500000|2020-11-20 15:35:00|698|697|699|698|701|700|697|697|337670
1605886800000|2020-11-20 15:40:00|698|697|696|695|698|697|695|694|142795
1605887100000|2020-11-20 15:45:00|695|694|695|694|696|695|695|694|81969
1605887400000|2020-11-20 15:50:00|696|695|699|698|699|698|695|694|164596
1605887700000|2020-11-20 15:55:00|700|699|702|701|703|702|699|699|244244
1605888000000|2020-11-20 16:00:00|701|700|698|697|701|700|698|697|157591
1605888300000|2020-11-20 16:05:00|699|698|701|700|702|701|699|698|160846
1605888600000|2020-11-20 16:10:00|700|699|701|700|701|700|700|699|135479
1605888900000|2020-11-20 16:15:00|700|699|698|697|700|700|697|696|151720
1605889200000|2020-11-20 16:20:00|697|696|697|696|698|697|695|694|218153
1605889500000|2020-11-20 16:25:00|698|697|695|694|699|698|695|694|99229
1605889800000|2020-11-20 16:30:00|696|695|695|694|697|696|693|692|209488
1605890100000|2020-11-20 16:35:00|696|695|697|696|697|696|695|694|94300
1605890400000|2020-11-20 16:40:00|696|695|695|694|696|696|694|693|101210
1605890700000|2020-11-20 16:45:00|694|693|692|691|694|693|692|691|199663
1605891000000|2020-11-20 16:50:00|693|692|693|692|693|692|693|692|69263
1605891300000|2020-11-20 16:55:00|692|691|692|691|693|692|692|691|101589
1605891600000|2020-11-20 17:00:00|691|690|691|690|692|691|691|690|132414
1605891900000|2020-11-20 17:05:00|690|689|690|689|690|689|689|688|296506
1605892200000|2020-11-20 17:10:00|691|690|692|691|693|692|691|690|137891
1605892500000|2020-11-20 17:15:00|693|692|693|692|693|692|692|691|126917
1605892800000|2020-11-20 17:20:00|692|691|692|691|693|692|692|691|102490
1605893100000|2020-11-20 17:25:00|691|690|691|690|692|691|691|690|72501
1605893400000|2020-11-20 17:30:00|||||||||49547
1605893700000|2020-11-20 17:35:00|692|691|692|691|692|691|692|691|44149
1605894000000|2020-11-20 17:40:00|693|692|693|692|693|692|693|692|57347
1605894300000|2020-11-20 17:45:00|692|691|693|692|693|692|692|691|97108
1605894600000|2020-11-20 17:50:00|692|691|695|694|695|694|692|691|86600
1605894900000|2020-11-20 17:55:00|694|693|695|694|695|694|693|692|65672
1605895200000|2020-11-20 18:00:00|696|695|697|696|697|696|696|695|96828
1605895500000|2020-11-20 18:05:00|696|695|697|696|697|696|695|695|104247
1605895800000|2020-11-20 18:10:00|696|695|696|695|696|695|696|695|45070
1605896100000|2020-11-20 18:15:00|695|694|693|692|695|694|693|692|86734
1605896400000|2020-11-20 18:20:00|694|693|693|692|694|693|693|692|86305
1605896700000|2020-11-20 18:25:00|692|691|693|692|693|692|692|691|110316
1605897000000|2020-11-20 18:30:00|694|693|694|693|695|694|694|693|68730
1605897300000|2020-11-20 18:35:00|693|692|696|695|696|695|693|692|85674
1605897600000|2020-11-20 18:40:00|695|694|696|695|696|695|695|694|51231
1605897900000|2020-11-20 18:45:00|697|696|697|696|697|696|696|695|99427
1605898200000|2020-11-20 18:50:00|696|695|698|697|698|697|696|695|106267
1605898500000|2020-11-20 18:55:00|697|696|699|698|699|698|697|696|97285
1605898800000|2020-11-20 19:00:00|698|697|698|697|698|697|698|697|59580
1605899100000|2020-11-20 19:05:00|699|698|699|698|699|698|699|698|86509
1605899400000|2020-11-20 19:10:00|700|699|700|699|700|699|700|699|129218
1605899700000|2020-11-20 19:15:00|701|700|707|706|708|707|701|700|567770
1605900000000|2020-11-20 19:20:00|706|705|707|706|710|709|706|705|947837
1605900300000|2020-11-20 19:25:00|708|707|708|707|710|709|708|707|427720
1605900600000|2020-11-20 19:30:00|707|706|710|709|710|709|704|703|331232
1605900900000|2020-11-20 19:35:00|709|710|713|712|715|714|709|708|1154885
1605901200000|2020-11-20 19:40:00|714|713|719|718|720|719|714|713|919145
1605901500000|2020-11-20 19:45:00|720|719|725|724|725|724|717|716|1080471
1605901800000|2020-11-20 19:50:00|726|725|739|738|740|739|725|725|1744072
1605902100000|2020-11-20 19:55:00|740|739|742|741|747|746|733|732|2640313
1605902400000|2020-11-20 20:00:00|741|740|728|727|741|740|725|724|1484449
1605902700000|2020-11-20 20:05:00|729|728|728|727|733|732|724|723|965304
1605903000000|2020-11-20 20:10:00|727|726|729|728|732|731|727|726|619434
1605903300000|2020-11-20 20:15:00|728|727|726|725|732|731|725|724|513327
1605903600000|2020-11-20 20:20:00|725|724|722|721|725|724|719|718|589127
1605903900000|2020-11-20 20:25:00|723|722|714|713|724|723|712|711|778639
1605904200000|2020-11-20 20:30:00|715|714|712|711|716|716|709|708|584754
1605904500000|2020-11-20 20:35:00|713|712|717|716|718|717|713|712|750087
1605904800000|2020-11-20 20:40:00|718|717|717|716|718|717|716|715|296106
1605905100000|2020-11-20 20:45:00|718|717|713|712|719|718|712|711|393611
1605905400000|2020-11-20 20:50:00|714|713|712|711|717|716|712|711|413840
1605905700000|2020-11-20 20:55:00|713|712|712|711|715|714|712|711|617952
1606141800000|2020-11-23 14:30:00|721|718|712|711|722|721|706|705|1019876
1606142100000|2020-11-23 14:35:00|713|712|713|712|722|721|711|710|580814
1606142400000|2020-11-23 14:40:00|714|713|708|707|717|716|708|707|558837
1606142700000|2020-11-23 14:45:00|707|706|698|697|708|707|697|696|1244404
1606143000000|2020-11-23 14:50:00|699|698|701|700|705|704|697|696|950739
1606143300000|2020-11-23 14:55:00|702|701|703|702|703|702|699|698|451937
1606143600000|2020-11-23 15:00:00|702|701|706|705|707|706|700|699|519932
1606143900000|2020-11-23 15:05:00|705|704|706|705|707|706|703|702|251758
1606144200000|2020-11-23 15:10:00|705|704|699|698|705|704|698|697|589016
1606144500000|2020-11-23 15:15:00|700|699|700|699|702|701|700|699|202542
1606144800000|2020-11-23 15:20:00|699|698|700|699|700|699|699|698|213454
1606145100000|2020-11-23 15:25:00|699|698|700|699|700|699|698|697|306132
1606145400000|2020-11-23 15:30:00|701|700|701|700|702|701|700|699|195146
1606145700000|2020-11-23 15:35:00|702|701|704|703|704|703|702|701|211162
1606146000000|2020-11-23 15:40:00|705|704|707|706|708|707|704|703|411770
1606146300000|2020-11-23 15:45:00|708|707|710|709|714|713|706|705|646504
1606146600000|2020-11-23 15:50:00|711|710|716|715|720|719|711|710|639661
1606146900000|2020-11-23 15:55:00|715|714|718|717|719|718|712|711|541578
1606147200000|2020-11-23 16:00:00|717|716|710|709|717|716|709|708|387979
1606147500000|2020-11-23 16:05:00|711|710|713|713|715|714|709|708|270173
1606147800000|2020-11-23 16:10:00|712|712|713|712|714|713|706|705|425053
1606148100000|2020-11-23 16:15:00|712|713|714|713|714|713|712|711|124640
1606148400000|2020-11-23 16:20:00|715|714|716|715|718|717|714|713|294955
1606148700000|2020-11-23 16:25:00|717|716|715|714|717|716|715|714|148743
1606149000000|2020-11-23 16:30:00|714|713|711|710|714|714|711|710|174321
1606149300000|2020-11-23 16:35:00|712|711|717|716|717|716|712|711|120860
1606149600000|2020-11-23 16:40:00|716|715|717|716|717|716|714|713|209510
1606149900000|2020-11-23 16:45:00|716|715|718|717|718|717|716|715|203413
1606150200000|2020-11-23 16:50:00|719|718|720|719|720|719|718|717|312631
1606150500000|2020-11-23 16:55:00|721|720|729|728|729|728|721|720|856175
1606150800000|2020-11-23 17:00:00|730|729|728|727|730|729|723|722|748221
1606151100000|2020-11-23 17:05:00|727|726|729|728|735|734|727|726|696008
1606151400000|2020-11-23 17:10:00|730|729|732|731|733|732|728|727|407950
1606151700000|2020-11-23 17:15:00|733|732|732|731|736|735|729|728|592516
1606152000000|2020-11-23 17:20:00|733|732|734|733|738|737|733|732|375311
1606152300000|2020-11-23 17:25:00|735|734|727|726|736|735|725|724|404297
1606152600000|2020-11-23 17:30:00|728|727|731|730|731|730|728|727|205005
1606152900000|2020-11-23 17:35:00|732|731|725|724|732|731|725|724|251312
1606153200000|2020-11-23 17:40:00|726|725|725|724|728|727|723|722|208252
1606153500000|2020-11-23 17:45:00|724|723|729|728|729|728|723|722|160956
1606153800000|2020-11-23 17:50:00|730|729|731|730|733|732|729|728|218612
1606154100000|2020-11-23 17:55:00|730|729|733|732|733|732|726|725|271386
1606154400000|2020-11-23 18:00:00|732|731|734|733|736|735|730|729|419965
1606154700000|2020-11-23 18:05:00|733|732|731|730|733|732|730|730|148372
1606155000000|2020-11-23 18:10:00|730|729|729|728|730|729|727|726|178760
1606155300000|2020-11-23 18:15:00|730|729|733|732|734|733|729|728|167836
1606155600000|2020-11-23 18:20:00|734|733|730|729|735|734|729|728|181755
1606155900000|2020-11-23 18:25:00|731|730|731|730|733|732|729|728|147472
1606156200000|2020-11-23 18:30:00|730|729|729|728|730|729|726|725|216878
1606156500000|2020-11-23 18:35:00|730|729|728|727|730|729|728|727|86702
1606156800000|2020-11-23 18:40:00|727|726|726|725|727|726|725|724|162137
1606157100000|2020-11-23 18:45:00|727|726|730|729|730|729|727|726|85497
1606157400000|2020-11-23 18:50:00|731|730|730|729|732|731|730|729|103552
1606157700000|2020-11-23 18:55:00|729|728|731|730|731|730|728|727|172950
1606158000000|2020-11-23 19:00:00|732|731|735|734|736|735|731|730|398883
1606158300000|2020-11-23 19:05:00|736|735|740|739|742|741|735|734|720736
1606158600000|2020-11-23 19:10:00|739|738|743|742|743|742|737|736|550831
1606158900000|2020-11-23 19:15:00|742|741|736|735|742|741|736|735|311309
1606159200000|2020-11-23 19:20:00|735|734|739|738|739|738|735|734|254568
1606159500000|2020-11-23 19:25:00|738|737|738|737|740|739|737|736|103612
1606159800000|2020-11-23 19:30:00|737|736|736|735|737|737|733|732|172166
1606160100000|2020-11-23 19:35:00|735|734|735|734|735|735|734|733|106077
1606160400000|2020-11-23 19:40:00|734|733|735|734|735|734|732|732|111119
1606160700000|2020-11-23 19:45:00|734|733|733|732|734|733|733|732|92013
1606161000000|2020-11-23 19:50:00|732|731|734|733|734|733|730|729|253002
1606161300000|2020-11-23 19:55:00|733|732|730|729|733|732|728|727|483462
1606161600000|2020-11-23 20:00:00|729|728|728|727|730|729|727|726|178465
1606161900000|2020-11-23 20:05:00|727|726|732|731|733|732|727|726|117565
1606162200000|2020-11-23 20:10:00|731|730|729|728|731|730|728|727|97689
1606162500000|2020-11-23 20:15:00|728|727|724|723|729|728|723|722|236348
1606162800000|2020-11-23 20:20:00|723|722|722|721|723|722|720|719|264763
1606163100000|2020-11-23 20:25:00|723|722|724|723|725|724|722|721|226137
1606163400000|2020-11-23 20:30:00|723|722|723|722|723|722|722|721|125120
1606163700000|2020-11-23 20:35:00|722|721|718|717|722|721|715|714|407818
1606164000000|2020-11-23 20:40:00|719|718|718|717|720|719|717|716|125701
1606164300000|2020-11-23 20:45:00|719|718|717|716|720|719|716|715|252630
1606164600000|2020-11-23 20:50:00|716|715|717|716|718|717|716|715|250353
1606164900000|2020-11-23 20:55:00|718|717|718|717|718|717|716|715|450135
1606228200000|2020-11-24 14:30:00|912|907|920|918|950|949|873|872|6387146
1606228500000|2020-11-24 14:35:00|921|919|888|886|925|924|861|860|3685488
1606228800000|2020-11-24 14:40:00|887|887|879|878|898|897|865|864|2363185
1606229100000|2020-11-24 14:45:00|880|879|878|877|893|892|876|875|1633081
1606229400000|2020-11-24 14:50:00|879|878|909|908|924|923|878|877|3085783
1606229700000|2020-11-24 14:55:00|910|909|920|919|926|925|909|908|2221867
1606230000000|2020-11-24 15:00:00|921|920|903|902|928|927|886|885|2959687
1606230300000|2020-11-24 15:05:00|904|903|906|905|919|918|899|898|1415238
1606230600000|2020-11-24 15:10:00|905|904|895|894|906|904|885|884|1421747
1606230900000|2020-11-24 15:15:00|894|893|905|904|908|907|888|887|978547
1606231200000|2020-11-24 15:20:00|904|903|890|889|907|906|882|881|1039976
1606231500000|2020-11-24 15:25:00|891|890|866|865|892|891|866|865|1573558
1606231800000|2020-11-24 15:30:00|867|866|885|884|885|884|852|851|1945942
1606232100000|2020-11-24 15:35:00|886|885|879|878|890|889|873|872|953843
1606232400000|2020-11-24 15:40:00|878|877|876|875|886|885|873|872|592073
1606232700000|2020-11-24 15:45:00|875|874|866|865|877|876|861|860|776135
1606233000000|2020-11-24 15:50:00|865|864|862|861|867|866|858|857|617416
1606233300000|2020-11-24 15:55:00|861|860|861|860|866|865|854|853|874419
1606233600000|2020-11-24 16:00:00|860|859|864|863|865|864|852|851|747671
1606233900000|2020-11-24 16:05:00|865|864|873|872|882|881|863|862|817786
1606234200000|2020-11-24 16:10:00|874|873|877|876|885|884|874|873|625045
1606234500000|2020-11-24 16:15:00|878|877|878|877|882|881|869|868|500710
1606234800000|2020-11-24 16:20:00|877|876|876|875|885|884|875|874|395718
1606235100000|2020-11-24 16:25:00|877|876|869|868|882|881|865|864|425898
1606235400000|2020-11-24 16:30:00|870|869|866|865|872|871|865|864|413354
1606235700000|2020-11-24 16:35:00|865|864|866|865|867|866|863|862|261329
1606236000000|2020-11-24 16:40:00|865|864|876|875|876|875|865|864|383808
1606236300000|2020-11-24 16:45:00|877|876|876|875|882|881|873|872|445874
1606236600000|2020-11-24 16:50:00|875|874|867|866|876|875|862|861|384774
1606236900000|2020-11-24 16:55:00|866|865|868|867|872|871|866|865|269577
1606237200000|2020-11-24 17:00:00|869|868|874|873|874|873|866|865|214542
1606237500000|2020-11-24 17:05:00|875|874|881|880|887|886|871|870|580953
1606237800000|2020-11-24 17:10:00|880|879|881|880|888|887|879|878|554458
1606238100000|2020-11-24 17:15:00|882|881|890|889|890|889|882|881|482019
1606238400000|2020-11-24 17:20:00|889|888|904|903|905|904|887|886|1211356
1606238700000|2020-11-24 17:25:00|903|902|915|914|915|914|901|900|1522091
1606239000000|2020-11-24 17:30:00|914|913|907|906|920|919|905|904|1504244
1606239300000|2020-11-24 17:35:00|908|907|909|908|914|913|906|905|786203
1606239600000|2020-11-24 17:40:00|910|909|907|906|916|915|906|905|632127
1606239900000|2020-11-24 17:45:00|908|907|894|893|910|909|893|892|996984
1606240200000|2020-11-24 17:50:00|895|894|901|900|904|903|894|893|549995
1606240500000|2020-11-24 17:55:00|902|901|887|886|905|904|886|885|683214
1606240800000|2020-11-24 18:00:00|888|887|893|892|893|892|886|885|351976
1606241100000|2020-11-24 18:05:00|892|891|890|889|893|892|889|888|186559
1606241400000|2020-11-24 18:10:00|891|890|898|897|899|898|891|890|372408
1606241700000|2020-11-24 18:15:00|899|898|903|902|904|903|897|896|417020
1606242000000|2020-11-24 18:20:00|904|903|900|899|907|906|898|897|660475
1606242300000|2020-11-24 18:25:00|901|900|899|898|902|901|892|891|571997
1606242600000|2020-11-24 18:30:00|898|897|895|894|899|898|891|890|275389
1606242900000|2020-11-24 18:35:00|894|893|894|893|895|894|890|889|233125
1606243200000|2020-11-24 18:40:00|893|892|892|891|896|895|891|890|246090
1606243500000|2020-11-24 18:45:00|891|890|893|892|895|894|888|887|227616
1606243800000|2020-11-24 18:50:00|892|891|889|888|892|891|885|884|294098
1606244100000|2020-11-24 18:55:00|890|889|892|891|893|892|888|887|224029
1606244400000|2020-11-24 19:00:00|893|892|897|896|902|901|893|892|498638
1606244700000|2020-11-24 19:05:00|898|897|900|899|901|900|894|893|337401
1606245000000|2020-11-24 19:10:00|901|900|903|902|903|902|897|896|404518
1606245300000|2020-11-24 19:15:00|902|901|899|898|903|902|894|893|445776
1606245600000|2020-11-24 19:20:00|900|899|904|903|906|905|899|898|541094
1606245900000|2020-11-24 19:25:00|905|904|902|901|905|904|898|897|460140
1606246200000|2020-11-24 19:30:00|901|900|895|894|901|900|892|891|493029
1606246500000|2020-11-24 19:35:00|894|893|895|894|896|895|891|890|347599
1606246800000|2020-11-24 19:40:00|896|895|896|895|899|898|895|894|263055
1606247100000|2020-11-24 19:45:00|897|896|898|897|902|901|897|896|354961
1606247400000|2020-11-24 19:50:00|899|898|904|903|904|903|898|898|292716
1606247700000|2020-11-24 19:55:00|905|904|908|907|908|907|901|900|533610
1606248000000|2020-11-24 20:00:00|907|906|908|907|908|907|902|901|471617
1606248300000|2020-11-24 20:05:00|907|906|903|902|908|907|902|901|374240
1606248600000|2020-11-24 20:10:00|902|901|903|902|906|905|901|900|333775
1606248900000|2020-11-24 20:15:00|904|903|904|903|905|904|903|902|268027
1606249200000|2020-11-24 20:20:00|903|902|906|905|907|906|901|900|472904
1606249500000|2020-11-24 20:25:00|907|906|911|910|914|913|907|906|1330320
1606249800000|2020-11-24 20:30:00|912|911|918|917|918|917|912|911|1146979
1606250100000|2020-11-24 20:35:00|917|916|909|908|918|917|904|903|907963
1606250400000|2020-11-24 20:40:00|908|907|908|907|909|908|902|901|582787
1606250700000|2020-11-24 20:45:00|909|908|910|909|913|912|909|907|1163012
1606251000000|2020-11-24 20:50:00|911|910|914|913|914|913|906|905|1165973
1606251300000|2020-11-24 20:55:00|915|914|924|923|924|923|915|914|1829054
1606314600000|2020-11-25 14:30:00|889|882|880|879|890|889|861|860|2147938
1606314900000|2020-11-25 14:35:00|881|880|852|851|887|886|852|851|1402179
1606315200000|2020-11-25 14:40:00|851|850|856|855|858|857|847|846|1388343
1606315500000|2020-11-25 14:45:00|855|854|849|848|865|864|849|848|964534
1606315800000|2020-11-25 14:50:00|850|849|850|849|852|851|843|842|939488
1606316100000|2020-11-25 14:55:00|849|848|835|834|850|849|831|830|1431539
1606316400000|2020-11-25 15:00:00|836|835|842|841|844|843|834|833|786570
1606316700000|2020-11-25 15:05:00|841|840|834|833|841|840|833|832|540521
1606317000000|2020-11-25 15:10:00|835|834|848|847|850|849|834|834|762878
1606317300000|2020-11-25 15:15:00|847|846|854|853|855|854|846|845|574934
1606317600000|2020-11-25 15:20:00|855|854|853|852|855|854|851|850|514754
1606317900000|2020-11-25 15:25:00|854|853|857|856|860|859|854|853|584821
1606318200000|2020-11-25 15:30:00|858|857|863|862|863|862|856|855|502787
1606318500000|2020-11-25 15:35:00|862|861|862|861|865|864|859|858|499429
1606318800000|2020-11-25 15:40:00|863|862|871|870|874|873|863|862|744921
1606319100000|2020-11-25 15:45:00|872|871|876|875|879|878|872|871|583189
1606319400000|2020-11-25 15:50:00|877|876|868|867|883|882|868|867|1025007
1606319700000|2020-11-25 15:55:00|869|868|874|873|877|876|866|865|434421
1606320000000|2020-11-25 16:00:00|875|874|863|862|877|876|863|862|481651
1606320300000|2020-11-25 16:05:00|864|863|864|863|866|865|861|860|394463
1606320600000|2020-11-25 16:10:00|863|862|858|857|865|864|856|855|371885
1606320900000|2020-11-25 16:15:00|857|856|859|858|860|859|852|851|325602
1606321200000|2020-11-25 16:20:00|858|857|860|859|864|863|858|857|338410
1606321500000|2020-11-25 16:25:00|859|858|857|856|859|858|855|854|264594
1606321800000|2020-11-25 16:30:00|858|857|860|859|864|863|857|856|202429
1606322100000|2020-11-25 16:35:00|861|860|864|863|864|863|858|857|221292
1606322400000|2020-11-25 16:40:00|863|862|862|861|864|863|859|858|171582
1606322700000|2020-11-25 16:45:00|861|860|864|863|867|866|860|859|235440
1606323000000|2020-11-25 16:50:00|863|862|870|869|871|870|863|862|250939
1606323300000|2020-11-25 16:55:00|869|868|865|864|873|872|865|864|201296
1606323600000|2020-11-25 17:00:00|864|863|867|866|868|867|862|861|164154
1606323900000|2020-11-25 17:05:00|868|867|867|866|871|870|865|864|236780
1606324200000|2020-11-25 17:10:00|866|865|868|867|868|867|866|865|123828
1606324500000|2020-11-25 17:15:00|867|866|863|862|867|866|863|862|176396
1606324800000|2020-11-25 17:20:00|864|863|865|864|865|864|862|861|143244
1606325100000|2020-11-25 17:25:00|866|865|867|866|869|868|866|865|187666
1606325400000|2020-11-25 17:30:00|868|867|868|867|870|869|868|867|132353
1606325700000|2020-11-25 17:35:00|867|866|865|864|867|866|864|863|165604
1606326000000|2020-11-25 17:40:00|866|865|869|868|869|868|865|864|172944
1606326300000|2020-11-25 17:45:00|870|869|879|878|879|878|870|869|672413
1606326600000|2020-11-25 17:50:00|878|877|882|881|888|887|878|877|913906
1606326900000|2020-11-25 17:55:00|881|880|884|883|885|884|878|878|297433
1606327200000|2020-11-25 18:00:00|883|882|884|883|886|885|881|880|255321
1606327500000|2020-11-25 18:05:00|883|882|883|882|884|883|876|875|302060
1606327800000|2020-11-25 18:10:00|884|883|882|881|886|885|881|880|363759
1606328100000|2020-11-25 18:15:00|883|882|882|881|885|884|882|881|138126
1606328400000|2020-11-25 18:20:00|883|882|887|886|887|886|883|882|351833
1606328700000|2020-11-25 18:25:00|888|887|881|880|888|887|881|880|352290
1606329000000|2020-11-25 18:30:00|882|881|882|881|883|882|881|880|173424
1606329300000|2020-11-25 18:35:00|883|882|889|888|889|888|883|882|255148
1606329600000|2020-11-25 18:40:00|890|889|885|884|890|889|885|884|214387
1606329900000|2020-11-25 18:45:00|886|885|886|885|887|886|885|884|104354
1606330200000|2020-11-25 18:50:00|887|886|889|888|889|888|886|885|160370
1606330500000|2020-11-25 18:55:00|890|889|887|885|892|891|886|885|389389
1606330800000|2020-11-25 19:00:00|888|886|881|880|888|887|881|880|254178
1606331100000|2020-11-25 19:05:00|882|881|878|877|885|884|878|877|265558
1606331400000|2020-11-25 19:10:00|879|878|872|871|879|878|871|870|379758
1606331700000|2020-11-25 19:15:00|871|870|878|877|881|880|871|870|227166
1606332000000|2020-11-25 19:20:00|879|878|880|879|881|880|876|875|127464
1606332300000|2020-11-25 19:25:00|879|878|880|879|880|879|878|877|126964
1606332600000|2020-11-25 19:30:00|879|878|880|879|880|879|878|877|130507
1606332900000|2020-11-25 19:35:00|881|880|878|877|882|881|877|876|134745
1606333200000|2020-11-25 19:40:00|879|878|880|879|880|879|878|877|106221
1606333500000|2020-11-25 19:45:00|881|880|881|880|882|881|879|879|94350
1606333800000|2020-11-25 19:50:00|880|879|885|884|885|884|880|879|134397
1606334100000|2020-11-25 19:55:00|884|883|880|879|884|883|880|879|76545
1606334400000|2020-11-25 20:00:00|879|878|880|879|881|880|879|878|119084
1606334700000|2020-11-25 20:05:00|879|878|877|876|879|878|876|875|167135
1606335000000|2020-11-25 20:10:00|876|875|879|878|880|879|876|875|128034
1606335300000|2020-11-25 20:15:00|878|877|879|878|880|879|877|876|198006
1606335600000|2020-11-25 20:20:00|878|877|877|876|878|877|877|876|98601
1606335900000|2020-11-25 20:25:00|876|875|872|871|876|876|872|871|198434
1606336200000|2020-11-25 20:30:00|871|870|863|862|871|870|863|862|338989
1606336500000|2020-11-25 20:35:00|864|863|866|865|871|870|863|863|209012
1606336800000|2020-11-25 20:40:00|867|866|871|870|871|870|866|865|258177
1606337100000|2020-11-25 20:45:00|872|871|871|870|872|871|868|867|223535
1606337400000|2020-11-25 20:50:00|870|869|869|868|870|869|869|868|189030
1606337700000|2020-11-25 20:55:00|868|867|871|870|872|871|868|867|537536
1606487400000|2020-11-27 14:30:00|898|897|901|900|915|914|895|894|1396925
1606487700000|2020-11-27 14:35:00|902|901|891|890|903|902|891|890|800628
1606488000000|2020-11-27 14:40:00|892|891|899|898|900|899|891|890|565504
1606488300000|2020-11-27 14:45:00|900|899|890|889|900|899|890|889|691233
1606488600000|2020-11-27 14:50:00|889|888|889|888|890|889|886|885|484976
1606488900000|2020-11-27 14:55:00|888|887|881|880|889|888|881|880|454042
1606489200000|2020-11-27 15:00:00|880|879|886|885|887|886|878|877|642270
1606489500000|2020-11-27 15:05:00|885|884|890|889|890|889|883|882|397291
1606489800000|2020-11-27 15:10:00|889|888|891|890|894|893|889|888|353388
1606490100000|2020-11-27 15:15:00|892|891|892|891|892|891|887|886|247571
1606490400000|2020-11-27 15:20:00|893|892|893|892|894|893|891|890|209404
1606490700000|2020-11-27 15:25:00|894|893|893|892|898|897|893|892|326015
1606491000000|2020-11-27 15:30:00|892|891|892|891|895|894|891|890|229809
1606491300000|2020-11-27 15:35:00|893|892|894|893|895|894|891|890|272837
1606491600000|2020-11-27 15:40:00|893|892|891|890|894|893|891|890|341808
1606491900000|2020-11-27 15:45:00|890|889|889|888|890|889|885|884|265974
1606492200000|2020-11-27 15:50:00|888|887|887|886|888|887|886|885|159978
1606492500000|2020-11-27 15:55:00|888|887|889|888|890|889|888|887|90103
1606492800000|2020-11-27 16:00:00|890|889|887|886|891|890|887|886|128319
1606493100000|2020-11-27 16:05:00|888|887|884|883|889|888|884|883|225101
1606493400000|2020-11-27 16:10:00|883|882|879|878|884|883|879|878|312395
1606493700000|2020-11-27 16:15:00|878|877|878|877|880|879|872|871|553805
1606494000000|2020-11-27 16:20:00|879|878|877|876|882|881|877|876|191744
1606494300000|2020-11-27 16:25:00|878|877|879|878|880|879|878|877|151675
1606494600000|2020-11-27 16:30:00|878|877|877|876|879|878|876|875|211334
1606494900000|2020-11-27 16:35:00|876|875|874|873|876|875|874|873|136363
1606495200000|2020-11-27 16:40:00|875|874|875|874|877|876|874|873|293013
1606495500000|2020-11-27 16:45:00|876|875|877|876|877|876|874|873|96762
1606495800000|2020-11-27 16:50:00|876|875|876|875|877|876|875|874|123480
1606496100000|2020-11-27 16:55:00|875|874|875|874|876|875|874|873|182620
1606496400000|2020-11-27 17:00:00|874|873|874|873|874|873|874|873|125332
1606496700000|2020-11-27 17:05:00|875|874|882|881|882|881|875|874|390070
1606497000000|2020-11-27 17:10:00|883|882|880|879|884|883|878|877|245493
1606497300000|2020-11-27 17:15:00|879|878|918|917|918|917|879|878|1627370
1606497600000|2020-11-27 17:20:00|919|918|959|957|976|975|907|906|4670063
1606497900000|2020-11-27 17:25:00|958|956|988|987|988|987|948|947|4070390
1606498200000|2020-11-27 17:30:00|987|986|1009|1008|1014|1013|977|975|4983035
1606498500000|2020-11-27 17:35:00|1008|1007|998|997|1018|1017|993|992|3399074
1606498800000|2020-11-27 17:40:00|997|996|994|993|1000|999|985|984|2510751
1606499100000|2020-11-27 17:45:00|995|994|1024|1023|1025|1024|994|993|4015454
1606499400000|2020-11-27 17:50:00|1023|1022|1037|1036|1042|1041|1014|1013|3993922
1606499700000|2020-11-27 17:55:00|1038|1037|1039|1038|1059|1058|1031|1030|4077556
1606500000000|2020-11-27 18:00:00|||||||||1700
1606746600000|2020-11-30 14:30:00|1126|1125|1095|1093|1155|1154|1092|1091|5299797
1606746900000|2020-11-30 14:35:00|1094|1094|1115|1113|1124|1124|1061|1060|3803622
1606747200000|2020-11-30 14:40:00|1114|1112|1102|1100|1133|1132|1094|1093|2854697
1606747500000|2020-11-30 14:45:00|1101|1101|1084|1083|1102|1101|1080|1079|1772273
1606747800000|2020-11-30 14:50:00|1083|1082|1057|1056|1086|1085|1048|1047|3145621
1606748100000|2020-11-30 14:55:00|1058|1057|1080|1079|1081|1080|1031|1030|3134528
1606748400000|2020-11-30 15:00:00|1081|1080|1062|1061|1082|1081|1055|1054|1433511
1606748700000|2020-11-30 15:05:00|1063|1062|1063|1062|1078|1077|1056|1055|1104560
1606749000000|2020-11-30 15:10:00|1064|1063|1076|1075|1082|1081|1061|1060|1144278
1606749300000|2020-11-30 15:15:00|1077|1076|1082|1081|1095|1094|1073|1072|1798437
1606749600000|2020-11-30 15:20:00|1083|1082|1060|1059|1084|1083|1059|1058|1127619
1606749900000|2020-11-30 15:25:00|1061|1060|1051|1050|1067|1066|1046|1045|1264955
1606750200000|2020-11-30 15:30:00|1050|1049|1039|1038|1055|1054|1036|1035|1336640
1606750500000|2020-11-30 15:35:00|1038|1037|1032|1031|1040|1039|1022|1021|1593547
1606750800000|2020-11-30 15:40:00|1031|1030|1005|1004|1043|1042|1004|1003|1555103
1606751100000|2020-11-30 15:45:00|1004|1003|1033|1032|1033|1032|1002|1001|1772828
1606751400000|2020-11-30 15:50:00|1032|1031|1036|1035|1040|1039|1028|1027|1051772
1606751700000|2020-11-30 15:55:00|1035|1034|1052|1051|1052|1051|1034|1033|1044330
1606752000000|2020-11-30 16:00:00|1051|1050|1045|1044|1051|1050|1040|1039|1019101
1606752300000|2020-11-30 16:05:00|1046|1045|1063|1062|1065|1064|1043|1042|1014704
1606752600000|2020-11-30 16:10:00|1062|1061|1062|1061|1069|1068|1058|1057|959153
1606752900000|2020-11-30 16:15:00|1061|1060|1060|1059|1077|1076|1055|1054|1215898
1606753200000|2020-11-30 16:20:00|1061|1060|1068|1067|1071|1070|1060|1059|624296
1606753500000|2020-11-30 16:25:00|1067|1066|1062|1061|1073|1072|1062|1061|594359
1606753800000|2020-11-30 16:30:00|1063|1062|1074|1073|1075|1074|1063|1062|724967
1606754100000|2020-11-30 16:35:00|1073|1072|1104|1103|1104|1103|1073|1072|2111094
1606754400000|2020-11-30 16:40:00|1105|1104|1105|1104|1110|1109|1097|1096|1376172
1606754700000|2020-11-30 16:45:00|1104|1103|1096|1095|1104|1103|1087|1086|999024
1606755000000|2020-11-30 16:50:00|1095|1094|1110|1109|1110|1109|1093|1092|790736
1606755300000|2020-11-30 16:55:00|1109|1108|1117|1115|1118|1117|1108|1107|1394727
1606755600000|2020-11-30 17:00:00|1116|1116|1120|1119|1121|1120|1104|1103|1240793
1606755900000|2020-11-30 17:05:00|1119|1118|1123|1122|1125|1124|1113|1112|1397879
1606756200000|2020-11-30 17:10:00|1124|1123|1130|1129|1130|1129|1122|1121|1249257
1606756500000|2020-11-30 17:15:00|1129|1128|1112|1111|1130|1129|1107|1106|1115862
1606756800000|2020-11-30 17:20:00|1111|1110|1096|1095|1114|1113|1094|1093|1307731
1606757100000|2020-11-30 17:25:00|1097|1096|1108|1107|1108|1107|1097|1096|708603
1606757400000|2020-11-30 17:30:00|1109|1108|1124|1123|1125|1124|1109|1108|929266
1606757700000|2020-11-30 17:35:00|1125|1124|1117|1116|1126|1125|1115|1114|798377
1606758000000|2020-11-30 17:40:00|1118|1117|1114|1113|1118|1117|1106|1105|493671
1606758300000|2020-11-30 17:45:00|1113|1112|1121|1120|1125|1124|1110|1109|726530
1606758600000|2020-11-30 17:50:00|1120|1119|1149|1148|1152|1151|1120|1119|2126605
1606758900000|2020-11-30 17:55:00|1150|1149|1141|1140|1155|1154|1127|1126|2365651
1606759200000|2020-11-30 18:00:00|1142|1141|1157|1156|1160|1159|1142|1141|1742257
1606759500000|2020-11-30 18:05:00|1158|1157|1185|1184|1188|1187|1158|1157|3543081
1606759800000|2020-11-30 18:10:00|1184|1183|1249|1248|1250|1249|1177|1176|5010188
1606760100000|2020-11-30 18:15:00|1250|1249|1198|1197|1250|1249|1193|1191|4672728
1606760400000|2020-11-30 18:20:00|1199|1198|1222|1221|1225|1224|1199|1198|3028808
1606760700000|2020-11-30 18:25:00|1223|1222|1198|1197|1229|1228|1186|1185|2635557
1606761000000|2020-11-30 18:30:00|1199|1198|1195|1194|1208|1207|1191|1190|2062897
1606761300000|2020-11-30 18:35:00|1196|1195|1194|1193|1198|1197|1176|1175|1858314
1606761600000|2020-11-30 18:40:00|1193|1192|1187|1186|1207|1206|1184|1183|1576581
1606761900000|2020-11-30 18:45:00|1186|1185|1187|1186|1194|1193|1180|1179|1195336
1606762200000|2020-11-30 18:50:00|1186|1185|1192|1191|1194|1193|1183|1182|721716
1606762500000|2020-11-30 18:55:00|1193|1192|1200|1199|1202|1201|1192|1191|1647254
1606762800000|2020-11-30 19:00:00|1199|1198|1190|1189|1202|1201|1177|1176|1231015
1606763100000|2020-11-30 19:05:00|1189|1188|1181|1180|1195|1194|1179|1178|888085
1606763400000|2020-11-30 19:10:00|1180|1179|1178|1177|1187|1186|1169|1168|1029713
1606763700000|2020-11-30 19:15:00|1179|1178|1165|1164|1180|1179|1159|1158|1236252
1606764000000|2020-11-30 19:20:00|1164|1163|1178|1177|1178|1177|1164|1163|915559
1606764300000|2020-11-30 19:25:00|1179|1178|1169|1168|1182|1181|1165|1164|766087
1606764600000|2020-11-30 19:30:00|1168|1167|1167|1166|1175|1174|1162|1161|648924
1606764900000|2020-11-30 19:35:00|1166|1165|1156|1155|1170|1169|1153|1152|773299
1606765200000|2020-11-30 19:40:00|1157|1156|1145|1144|1158|1157|1143|1142|1170523
1606765500000|2020-11-30 19:45:00|1146|1145|1164|1163|1165|1164|1146|1145|979474
1606765800000|2020-11-30 19:50:00|1165|1164|1158|1157|1168|1167|1152|1151|789087
1606766100000|2020-11-30 19:55:00|1159|1158|1185|1184|1186|1185|1159|1158|1384711
1606766400000|2020-11-30 20:00:00|1184|1183|1179|1178|1184|1183|1170|1169|815006
1606766700000|2020-11-30 20:05:00|1178|1177|1170|1169|1180|1179|1169|1168|592525
1606767000000|2020-11-30 20:10:00|1171|1170|1169|1168|1171|1170|1161|1160|605090
1606767300000|2020-11-30 20:15:00|1168|1167|1177|1176|1178|1177|1168|1167|605919
1606767600000|2020-11-30 20:20:00|1176|1175|1185|1184|1187|1186|1176|1175|805265
1606767900000|2020-11-30 20:25:00|1184|1183|1165|1164|1184|1183|1163|1162|868646
1606768200000|2020-11-30 20:30:00|1166|1165|1174|1173|1174|1173|1161|1160|696790
1606768500000|2020-11-30 20:35:00|1173|1172|1168|1167|1174|1173|1163|1162|546141
1606768800000|2020-11-30 20:40:00|1167|1166|1173|1172|1175|1174|1163|1162|558485
1606769100000|2020-11-30 20:45:00|1174|1173|1172|1171|1184|1183|1171|1170|949983
1606769400000|2020-11-30 20:50:00|1173|1172|1168|1167|1176|1175|1168|1167|895067
1606769700000|2020-11-30 20:55:00|1169|1168|1166|1165|1170|1169|1160|1159|1460933
1606833000000|2020-12-01 14:30:00|1192|1192|1121|1120|1192|1192|1119|1118|2376464
1606833300000|2020-12-01 14:35:00|1122|1119|1135|1134|1153|1152|1113|1112|1866210
1606833600000|2020-12-01 14:40:00|1134|1133|1167|1166|1168|1167|1122|1121|1471527
1606833900000|2020-12-01 14:45:00|1168|1167|1136|1135|1168|1167|1136|1135|1154044
1606834200000|2020-12-01 14:50:00|1135|1134|1133|1132|1147|1146|1126|1125|930987
1606834500000|2020-12-01 14:55:00|1132|1131|1134|1133|1141|1140|1129|1128|620600
1606834800000|2020-12-01 15:00:00|1133|1132|1138|1136|1144|1143|1131|1130|551643
1606835100000|2020-12-01 15:05:00|1139|1137|1150|1149|1154|1153|1139|1136|874395
1606835400000|2020-12-01 15:10:00|1151|1150|1155|1154|1157|1156|1144|1143|804157
1606835700000|2020-12-01 15:15:00|1156|1155|1165|1164|1165|1164|1149|1148|738586
1606836000000|2020-12-01 15:20:00|1166|1165|1179|1178|1183|1182|1165|1164|1425650
1606836300000|2020-12-01 15:25:00|1180|1179|1211|1210|1212|1211|1180|1179|2726471
1606836600000|2020-12-01 15:30:00|1212|1211|1174|1173|1212|1211|1167|1166|1700988
1606836900000|2020-12-01 15:35:00|1175|1174|1168|1167|1186|1185|1168|1167|1080787
1606837200000|2020-12-01 15:40:00|1167|1166|1172|1171|1172|1171|1154|1153|1019476
1606837500000|2020-12-01 15:45:00|1173|1172|1145|1144|1176|1175|1141|1140|872654
1606837800000|2020-12-01 15:50:00|1146|1145|1138|1137|1159|1158|1134|1133|946091
1606838100000|2020-12-01 15:55:00|1139|1138|1135|1134|1146|1145|1132|1131|1022642
1606838400000|2020-12-01 16:00:00|1136|1135|1138|1137|1141|1140|1124|1123|1258065
1606838700000|2020-12-01 16:05:00|1137|1136|1129|1128|1140|1139|1126|1125|865334
1606839000000|2020-12-01 16:10:00|1128|1127|1109|1108|1128|1127|1086|1085|3034456
1606839300000|2020-12-01 16:15:00|1110|1109|1119|1118|1124|1123|1107|1106|991919
1606839600000|2020-12-01 16:20:00|1120|1119|1115|1113|1120|1119|1099|1098|851041
1606839900000|2020-12-01 16:25:00|1114|1114|1130|1129|1133|1132|1109|1108|813100
1606840200000|2020-12-01 16:30:00|1129|1128|1123|1122|1134|1133|1118|1117|683163
1606840500000|2020-12-01 16:35:00|1124|1123|1132|1131|1133|1132|1123|1122|547490
1606840800000|2020-12-01 16:40:00|1133|1132|1139|1138|1145|1144|1133|1132|1076374
1606841100000|2020-12-01 16:45:00|1138|1137|1118|1117|1143|1142|1115|1114|867138
1606841400000|2020-12-01 16:50:00|1117|1116|1105|1104|1125|1124|1097|1096|1025656
1606841700000|2020-12-01 16:55:00|1106|1105|1105|1104|1111|1110|1091|1090|1215193
1606842000000|2020-12-01 17:00:00|1106|1105|1105|1104|1110|1109|1102|1101|507701
1606842300000|2020-12-01 17:05:00|1104|1103|1085|1084|1110|1109|1084|1083|996930
1606842600000|2020-12-01 17:10:00|1086|1085|1089|1088|1091|1090|1063|1062|1471399
1606842900000|2020-12-01 17:15:00|1088|1087|1081|1080|1089|1088|1079|1078|705287
1606843200000|2020-12-01 17:20:00|1082|1081|1066|1065|1095|1094|1066|1065|950087
1606843500000|2020-12-01 17:25:00|1067|1066|1085|1083|1085|1083|1067|1066|634096
1606843800000|2020-12-01 17:30:00|1084|1082|1077|1076|1085|1082|1074|1073|440133
1606844100000|2020-12-01 17:35:00|1078|1077|1083|1082|1089|1088|1074|1073|556497
1606844400000|2020-12-01 17:40:00|1084|1083|1083|1082|1087|1086|1077|1076|414967
1606844700000|2020-12-01 17:45:00|1082|1081|1074|1073|1082|1081|1066|1065|544796
1606845000000|2020-12-01 17:50:00|1075|1074|1093|1092|1095|1094|1075|1074|562787
1606845300000|2020-12-01 17:55:00|1092|1091|1093|1092|1093|1092|1083|1082|464211
1606845600000|2020-12-01 18:00:00|1092|1091|1087|1086|1105|1104|1086|1085|1246556
1606845900000|2020-12-01 18:05:00|1088|1087|1084|1083|1090|1089|1076|1075|468668
1606846200000|2020-12-01 18:10:00|1085|1084|1087|1086|1087|1086|1079|1078|316755
1606846500000|2020-12-01 18:15:00|1086|1085|1083|1082|1088|1087|1079|1078|273903
1606846800000|2020-12-01 18:20:00|1084|1083|1082|1081|1085|1084|1078|1077|181085
1606847100000|2020-12-01 18:25:00|1083|1082|1078|1077|1084|1083|1076|1075|306265
1606847400000|2020-12-01 18:30:00|1077|1076|1082|1081|1085|1084|1075|1074|268927
1606847700000|2020-12-01 18:35:00|1083|1082|1081|1080|1083|1082|1076|1075|247328
1606848000000|2020-12-01 18:40:00|1080|1079|1073|1072|1081|1080|1071|1070|271020
1606848300000|2020-12-01 18:45:00|1074|1073|1065|1064|1076|1075|1063|1062|828025
1606848600000|2020-12-01 18:50:00|1066|1065|1046|1045|1068|1067|1045|1044|1449770
1606848900000|2020-12-01 18:55:00|1045|1044|1044|1043|1045|1044|1031|1030|1069063
1606849200000|2020-12-01 19:00:00|1045|1044|1053|1052|1053|1052|1040|1039|672456
1606849500000|2020-12-01 19:05:00|1052|1051|1038|1037|1053|1052|1037|1036|577111
1606849800000|2020-12-01 19:10:00|1037|1036|1047|1046|1047|1046|1031|1031|531628
1606850100000|2020-12-01 19:15:00|1046|1045|1044|1043|1050|1049|1042|1041|379139
1606850400000|2020-12-01 19:20:00|1043|1042|1039|1038|1053|1052|1037|1036|571648
1606850700000|2020-12-01 19:25:00|1038|1037|1031|1030|1039|1038|1031|1030|484123
1606851000000|2020-12-01 19:30:00|1030|1029|998|997|1032|1031|997|996|1676803
1606851300000|2020-12-01 19:35:00|997|996|1003|1002|1009|1008|992|991|1767659
1606851600000|2020-12-01 19:40:00|1004|1003|1018|1017|1028|1027|1003|1002|1068513
1606851900000|2020-12-01 19:45:00|1017|1016|1019|1018|1027|1026|1011|1010|652594
1606852200000|2020-12-01 19:50:00|1018|1017|1011|1010|1019|1018|1011|1010|590385
1606852500000|2020-12-01 19:55:00|1010|1009|1016|1015|1017|1016|1006|1005|732355
1606852800000|2020-12-01 20:00:00|1017|1016|1020|1019|1021|1020|1011|1010|576208
1606853100000|2020-12-01 20:05:00|1019|1018|1000|999|1019|1018|997|996|757637
1606853400000|2020-12-01 20:10:00|999|998|997|996|1000|1000|988|987|1045962
1606853700000|2020-12-01 20:15:00|998|997|1001|1000|1010|1009|994|993|616319
1606854000000|2020-12-01 20:20:00|1000|999|998|997|1006|1005|996|995|644754
1606854300000|2020-12-01 20:25:00|997|996|994|993|998|997|989|988|706788
1606854600000|2020-12-01 20:30:00|993|992|981|980|994|993|981|980|1123688
1606854900000|2020-12-01 20:35:00|982|981|985|984|991|990|981|980|932508
1606855200000|2020-12-01 20:40:00|986|985|968|967|986|985|964|963|1392127
1606855500000|2020-12-01 20:45:00|969|968|977|976|978|977|968|967|973428
1606855800000|2020-12-01 20:50:00|976|975|970|969|976|976|969|968|942381
1606856100000|2020-12-01 20:55:00|969|968|975|974|977|976|969|968|1042280
1606919400000|2020-12-02 14:30:00|1015|1014|1030|1028|1043|1041|986|985|2638980
1606919700000|2020-12-02 14:35:00|1029|1029|1047|1046|1055|1054|1024|1023|2350254
1606920000000|2020-12-02 14:40:00|1046|1047|1042|1041|1052|1051|1028|1027|1247132
1606920300000|2020-12-02 14:45:00|1041|1040|1005|1004|1041|1040|1002|1001|1392384
1606920600000|2020-12-02 14:50:00|1006|1005|1023|1022|1024|1023|1003|1002|917610
1606920900000|2020-12-02 14:55:00|1022|1021|1031|1030|1032|1031|1018|1017|701400
1606921200000|2020-12-02 15:00:00|1032|1031|1023|1022|1033|1032|1015|1014|561071
1606921500000|2020-12-02 15:05:00|1022|1021|1012|1011|1023|1022|1007|1006|599322
1606921800000|2020-12-02 15:10:00|1013|1012|1018|1017|1021|1020|1013|1012|372899
1606922100000|2020-12-02 15:15:00|1017|1016|1012|1011|1018|1017|1011|1010|247650
1606922400000|2020-12-02 15:20:00|1013|1012|1007|1006|1018|1017|1005|1004|438659
1606922700000|2020-12-02 15:25:00|1008|1007|1000|999|1010|1009|998|997|738934
1606923000000|2020-12-02 15:30:00|999|998|998|997|1000|999|989|988|1201698
1606923300000|2020-12-02 15:35:00|999|998|1010|1009|1015|1014|999|998|536443
1606923600000|2020-12-02 15:40:00|1011|1010|1015|1014|1018|1017|1011|1010|513692
1606923900000|2020-12-02 15:45:00|1016|1015|1010|1009|1017|1016|1010|1009|395645
1606924200000|2020-12-02 15:50:00|1009|1008|1030|1029|1031|1030|1009|1008|693926
1606924500000|2020-12-02 15:55:00|1029|1028|1038|1037|1038|1037|1027|1026|707607
1606924800000|2020-12-02 16:00:00|1039|1038|1037|1036|1040|1039|1033|1032|689960
1606925100000|2020-12-02 16:05:00|1036|1035|1028|1027|1037|1036|1024|1023|377715
1606925400000|2020-12-02 16:10:00|1029|1028|1029|1028|1032|1031|1024|1023|257545
1606925700000|2020-12-02 16:15:00|1028|1027|1038|1037|1038|1037|1026|1025|238365
1606926000000|2020-12-02 16:20:00|1039|1038|1036|1035|1039|1038|1033|1032|271994
1606926300000|2020-12-02 16:25:00|1037|1036|1046|1045|1046|1045|1035|1034|465300
1606926600000|2020-12-02 16:30:00|1045|1044|1045|1044|1045|1044|1039|1038|395501
1606926900000|2020-12-02 16:35:00|1046|1045|1040|1039|1049|1048|1039|1038|484176
1606927200000|2020-12-02 16:40:00|1039|1038|1026|1025|1042|1041|1026|1025|461167
1606927500000|2020-12-02 16:45:00|1027|1026|1037|1036|1037|1036|1026|1025|414910
1606927800000|2020-12-02 16:50:00|1036|1035|1043|1042|1045|1044|1036|1035|437559
1606928100000|2020-12-02 16:55:00|1044|1043|1052|1051|1052|1051|1044|1043|807893
1606928400000|2020-12-02 17:00:00|1051|1050|1052|1051|1052|1051|1043|1042|402369
1606928700000|2020-12-02 17:05:00|1053|1052|1062|1061|1063|1062|1051|1050|775078
1606929000000|2020-12-02 17:10:00|1063|1062|1066|1065|1070|1069|1058|1057|1130987
1606929300000|2020-12-02 17:15:00|1067|1066|1075|1074|1079|1078|1066|1065|1131914
1606929600000|2020-12-02 17:20:00|1076|1075|1085|1084|1092|1091|1076|1075|1394597
1606929900000|2020-12-02 17:25:00|1084|1083|1066|1065|1084|1083|1057|1056|1426762
1606930200000|2020-12-02 17:30:00|1067|1066|1060|1059|1073|1072|1057|1056|597935
1606930500000|2020-12-02 17:35:00|1059|1058|1068|1067|1069|1068|1058|1057|454260
1606930800000|2020-12-02 17:40:00|1069|1068|1074|1073|1074|1073|1063|1062|348361
1606931100000|2020-12-02 17:45:00|1073|1072|1071|1070|1079|1078|1068|1067|550941
1606931400000|2020-12-02 17:50:00|1072|1071|1084|1083|1084|1083|1071|1070|694133
1606931700000|2020-12-02 17:55:00|1085|1084|1086|1085|1090|1089|1079|1078|986345
1606932000000|2020-12-02 18:00:00|1087|1086|1100|1099|1100|1099|1087|1086|1273347
1606932300000|2020-12-02 18:05:00|1099|1098|1093|1092|1100|1099|1085|1084|1596228
1606932600000|2020-12-02 18:10:00|1094|1093|1100|1099|1100|1099|1093|1092|559435
1606932900000|2020-12-02 18:15:00|1099|1098|1100|1099|1111|1110|1099|1098|1974808
1606933200000|2020-12-02 18:20:00|1101|1100|1115|1114|1126|1125|1101|1100|2140724
1606933500000|2020-12-02 18:25:00|1116|1115|1135|1134|1139|1138|1116|1115|2422113
1606933800000|2020-12-02 18:30:00|1136|1135|1115|1114|1136|1135|1098|1097|2634389
1606934100000|2020-12-02 18:35:00|1116|1115|1094|1093|1117|1116|1074|1073|2277422
1606934400000|2020-12-02 18:40:00|1093|1092|1077|1076|1094|1093|1072|1071|1185912
1606934700000|2020-12-02 18:45:00|1078|1077|1088|1087|1098|1097|1075|1074|980137
1606935000000|2020-12-02 18:50:00|1089|1088|1099|1098|1102|1101|1088|1087|799672
1606935300000|2020-12-02 18:55:00|1100|1099|1085|1084|1100|1099|1084|1082|688262
1606935600000|2020-12-02 19:00:00|1086|1085|1084|1083|1090|1089|1076|1075|817643
1606935900000|2020-12-02 19:05:00|1085|1084|1071|1070|1085|1084|1068|1067|854788
1606936200000|2020-12-02 19:10:00|1072|1071|1079|1078|1081|1080|1070|1069|616515
1606936500000|2020-12-02 19:15:00|1080|1079|1080|1079|1088|1087|1076|1075|657813
1606936800000|2020-12-02 19:20:00|1079|1078|1079|1078|1080|1079|1075|1074|290899
1606937100000|2020-12-02 19:25:00|1080|1079|1084|1083|1085|1084|1072|1071|352703
1606937400000|2020-12-02 19:30:00|1083|1082|1080|1079|1084|1083|1080|1079|279558
1606937700000|2020-12-02 19:35:00|1081|1080|1072|1071|1081|1080|1069|1068|353529
1606938000000|2020-12-02 19:40:00|1073|1072|1070|1069|1073|1072|1069|1068|249323
1606938300000|2020-12-02 19:45:00|1069|1068|1056|1055|1086|1085|1047|1046|1656684
1606938600000|2020-12-02 19:50:00|1057|1056|1076|1075|1076|1075|1054|1053|652181
1606938900000|2020-12-02 19:55:00|1075|1074|1076|1075|1077|1076|1069|1068|482881
1606939200000|2020-12-02 20:00:00|1077|1076|1078|1077|1083|1082|1076|1075|504566
1606939500000|2020-12-02 20:05:00|1079|1078|1075|1074|1080|1079|1071|1070|336493
1606939800000|2020-12-02 20:10:00|1074|1073|1070|1069|1077|1076|1069|1068|302534
1606940100000|2020-12-02 20:15:00|1071|1070|1073|1072|1073|1072|1066|1065|212284
1606940400000|2020-12-02 20:20:00|1074|1073|1078|1077|1079|1078|1074|1073|363404
1606940700000|2020-12-02 20:25:00|1077|1076|1086|1085|1089|1088|1076|1075|558117
1606941000000|2020-12-02 20:30:00|1087|1086|1104|1103|1104|1103|1086|1085|1162743
1606941300000|2020-12-02 20:35:00|1103|1102|1104|1103|1109|1108|1094|1093|1098243
1606941600000|2020-12-02 20:40:00|1103|1102|1103|1102|1104|1103|1096|1095|865195
1606941900000|2020-12-02 20:45:00|1104|1103|1096|1095|1105|1104|1095|1094|683338
1606942200000|2020-12-02 20:50:00|1095|1094|1090|1089|1098|1097|1087|1086|777886
1606942500000|2020-12-02 20:55:00|1089|1088|1092|1091|1092|1091|1086|1085|855922
1607005800000|2020-12-03 14:30:00|1114|1105|1068|1066|1114|1111|1058|1057|2045193
1607006100000|2020-12-03 14:35:00|1069|1067|1071|1070|1095|1094|1066|1065|1144027
1607006400000|2020-12-03 14:40:00|1070|1069|1062|1061|1072|1071|1053|1052|1457505
1607006700000|2020-12-03 14:45:00|1063|1062|1077|1076|1077|1076|1063|1062|1258214
1607007000000|2020-12-03 14:50:00|1076|1075|1070|1068|1086|1085|1068|1067|1032534
1607007300000|2020-12-03 14:55:00|1069|1069|1072|1071|1080|1079|1064|1063|821714
1607007600000|2020-12-03 15:00:00|1073|1072|1071|1070|1077|1076|1065|1064|695564
1607007900000|2020-12-03 15:05:00|1070|1069|1092|1091|1092|1091|1069|1068|1060254
1607008200000|2020-12-03 15:10:00|1093|1092|1105|1104|1108|1107|1092|1091|1452468
1607008500000|2020-12-03 15:15:00|1106|1105|1112|1111|1114|1113|1098|1097|1023962
1607008800000|2020-12-03 15:20:00|1113|1112|1111|1110|1119|1118|1105|1104|1167729
1607009100000|2020-12-03 15:25:00|1110|1109|1094|1093|1110|1109|1090|1089|769316
1607009400000|2020-12-03 15:30:00|1095|1094|1098|1097|1104|1103|1095|1094|554117
1607009700000|2020-12-03 15:35:00|1099|1098|1084|1083|1101|1100|1084|1083|766273
1607010000000|2020-12-03 15:40:00|1085|1084|1082|1081|1089|1088|1076|1075|911199
1607010300000|2020-12-03 15:45:00|1083|1082|1086|1085|1090|1089|1080|1079|438284
1607010600000|2020-12-03 15:50:00|1085|1084|1081|1080|1088|1087|1079|1078|374059
1607010900000|2020-12-03 15:55:00|1080|1079|1084|1083|1086|1085|1077|1076|416505
1607011200000|2020-12-03 16:00:00|1085|1084|1087|1086|1089|1088|1082|1081|254306
1607011500000|2020-12-03 16:05:00|1088|1087|1091|1090|1092|1091|1082|1081|493614
1607011800000|2020-12-03 16:10:00|1090|1089|1081|1080|1090|1089|1079|1078|446686
1607012100000|2020-12-03 16:15:00|1080|1079|1083|1082|1087|1086|1077|1076|351797
1607012400000|2020-12-03 16:20:00|1084|1083|1087|1086|1092|1091|1084|1083|282824
1607012700000|2020-12-03 16:25:00|1088|1087|1087|1086|1091|1090|1085|1084|200256
1607013000000|2020-12-03 16:30:00|1088|1087|1081|1080|1088|1087|1079|1078|230833
1607013300000|2020-12-03 16:35:00|1080|1079|1082|1081|1084|1083|1078|1077|300838
1607013600000|2020-12-03 16:40:00|1081|1080|1077|1076|1081|1080|1072|1071|410461
1607013900000|2020-12-03 16:45:00|1078|1077|1081|1080|1082|1081|1078|1077|211572
1607014200000|2020-12-03 16:50:00|1082|1081|1081|1080|1083|1082|1076|1075|293382
1607014500000|2020-12-03 16:55:00|1080|1079|1083|1082|1086|1085|1079|1078|200569
1607014800000|2020-12-03 17:00:00|1084|1083|1088|1087|1091|1090|1084|1083|404734
1607015100000|2020-12-03 17:05:00|1089|1088|1101|1100|1103|1102|1089|1088|885933
1607015400000|2020-12-03 17:10:00|1102|1101|1101|1100|1108|1107|1099|1098|782834
1607015700000|2020-12-03 17:15:00|1100|1099|1104|1103|1105|1104|1096|1095|472494
1607016000000|2020-12-03 17:20:00|1103|1102|1106|1105|1108|1107|1100|1099|506226
1607016300000|2020-12-03 17:25:00|1107|1106|1101|1100|1108|1107|1098|1097|340743
1607016600000|2020-12-03 17:30:00|1100|1099|1100|1099|1102|1101|1096|1095|236836
1607016900000|2020-12-03 17:35:00|1101|1100|1100|1099|1103|1102|1099|1098|292876
1607017200000|2020-12-03 17:40:00|1101|1100|1101|1100|1105|1104|1098|1097|346372
1607017500000|2020-12-03 17:45:00|1102|1101|1100|1099|1104|1103|1098|1097|211006
1607017800000|2020-12-03 17:50:00|1101|1100|1102|1101|1105|1104|1101|1100|202759
1607018100000|2020-12-03 17:55:00|1101|1100|1112|1111|1112|1111|1100|1099|458311
1607018400000|2020-12-03 18:00:00|1111|1110|1109|1108|1113|1112|1104|1103|472178
1607018700000|2020-12-03 18:05:00|1108|1107|1106|1105|1108|1107|1102|1101|232248
1607019000000|2020-12-03 18:10:00|1105|1104|1107|1106|1109|1108|1104|1103|186458
1607019300000|2020-12-03 18:15:00|1108|1107|1095|1094|1108|1107|1093|1092|519596
1607019600000|2020-12-03 18:20:00|1094|1093|1094|1093|1096|1095|1089|1088|384871
1607019900000|2020-12-03 18:25:00|1095|1094|1093|1092|1098|1097|1090|1089|274399
1607020200000|2020-12-03 18:30:00|1094|1093|1096|1095|1097|1096|1094|1093|186966
1607020500000|2020-12-03 18:35:00|1097|1096|1085|1084|1097|1096|1083|1082|504754
1607020800000|2020-12-03 18:40:00|1086|1085|1089|1088|1091|1090|1084|1083|340851
1607021100000|2020-12-03 18:45:00|1088|1087|1084|1083|1089|1088|1083|1082|219873
1607021400000|2020-12-03 18:50:00|1085|1084|1093|1092|1096|1095|1085|1084|240252
1607021700000|2020-12-03 18:55:00|1092|1091|1090|1089|1095|1094|1089|1088|305755
1607022000000|2020-12-03 19:00:00|1091|1090|1091|1090|1094|1093|1089|1088|239954
1607022300000|2020-12-03 19:05:00|1092|1091|1096|1095|1097|1096|1092|1091|281195
1607022600000|2020-12-03 19:10:00|1095|1094|1103|1102|1103|1102|1094|1093|262282
1607022900000|2020-12-03 19:15:00|1104|1103|1101|1100|1104|1103|1097|1096|340535
1607023200000|2020-12-03 19:20:00|1102|1101|1100|1099|1104|1103|1097|1096|271824
1607023500000|2020-12-03 19:25:00|1101|1100|1103|1102|1103|1102|1101|1100|180595
1607023800000|2020-12-03 19:30:00|1104|1103|1108|1107|1108|1107|1101|1100|378669
1607024100000|2020-12-03 19:35:00|1109|1108|1107|1106|1112|1111|1104|1103|585269
1607024400000|2020-12-03 19:40:00|1108|1107|1114|1113|1114|1113|1107|1106|855840
1607024700000|2020-12-03 19:45:00|1115|1114|1140|1139|1140|1139|1114|1114|2021031
1607025000000|2020-12-03 19:50:00|1139|1138|1119|1118|1144|1143|1116|1115|1749993
1607025300000|2020-12-03 19:55:00|1120|1119|1131|1130|1139|1138|1114|1113|2234337
1607025600000|2020-12-03 20:00:00|1132|1131|1128|1127|1137|1136|1123|1122|1393863
1607025900000|2020-12-03 20:05:00|1129|1128|1125|1124|1133|1132|1122|1121|796737
1607026200000|2020-12-03 20:10:00|1124|1125|1127|1126|1134|1133|1124|1124|627627
1607026500000|2020-12-03 20:15:00|1128|1127|1138|1137|1140|1139|1128|1127|1012759
1607026800000|2020-12-03 20:20:00|1139|1138|1139|1138|1140|1139|1131|1130|793351
1607027100000|2020-12-03 20:25:00|1138|1137|1131|1130|1138|1137|1126|1125|707648
1607027400000|2020-12-03 20:30:00|1132|1131|1135|1134|1138|1137|1131|1130|436142
1607027700000|2020-12-03 20:35:00|1134|1133|1131|1130|1139|1138|1129|1128|646710
1607028000000|2020-12-03 20:40:00|1130|1129|1117|1116|1130|1129|1112|1111|1189864
1607028300000|2020-12-03 20:45:00|1116|1115|1127|1126|1128|1127|1116|1115|573128
1607028600000|2020-12-03 20:50:00|1126|1125|1122|1121|1127|1126|1117|1116|490608
1607028900000|2020-12-03 20:55:00|1123|1122|1124|1123|1125|1124|1119|1118|642269
1607092200000|2020-12-04 14:30:00|1147|1139|1155|1154|1169|1168|1137|1135|2170834
1607092500000|2020-12-04 14:35:00|1154|1153|1177|1176|1185|1184|1151|1150|2080868
1607092800000|2020-12-04 14:40:00|1176|1175|1167|1166|1178|1177|1153|1152|1579513
1607093100000|2020-12-04 14:45:00|1166|1165|1130|1129|1166|1165|1130|1129|1472244
1607093400000|2020-12-04 14:50:00|1129|1128|1148|1147|1148|1147|1123|1122|1402231
1607093700000|2020-12-04 14:55:00|1149|1148|1155|1154|1155|1154|1144|1143|972830
1607094000000|2020-12-04 15:00:00|1156|1155|1154|1153|1159|1158|1148|1147|886017
1607094300000|2020-12-04 15:05:00|1155|1154|1170|1169|1174|1173|1154|1153|1305592
1607094600000|2020-12-04 15:10:00|1169|1168|1172|1171|1174|1173|1161|1160|1059989
1607094900000|2020-12-04 15:15:00|1173|1172|1168|1167|1179|1178|1159|1158|1220515
1607095200000|2020-12-04 15:20:00|1169|1168|1185|1184|1185|1184|1166|1165|1375358
1607095500000|2020-12-04 15:25:00|1186|1185|1188|1187|1203|1202|1184|1183|2438908
1607095800000|2020-12-04 15:30:00|1189|1188|1180|1179|1197|1196|1175|1174|1452081
1607096100000|2020-12-04 15:35:00|1179|1178|1192|1191|1192|1191|1176|1175|805020
1607096400000|2020-12-04 15:40:00|1191|1190|1192|1191|1197|1196|1186|1185|868680
1607096700000|2020-12-04 15:45:00|1191|1190|1175|1174|1192|1191|1164|1163|1157976
1607097000000|2020-12-04 15:50:00|1176|1175|1165|1164|1177|1176|1158|1157|1102093
1607097300000|2020-12-04 15:55:00|1166|1165|1160|1159|1167|1166|1153|1152|956637
1607097600000|2020-12-04 16:00:00|1159|1158|1175|1174|1175|1174|1159|1158|829708
1607097900000|2020-12-04 16:05:00|1176|1175|1182|1181|1185|1184|1175|1174|950819
1607098200000|2020-12-04 16:10:00|1183|1182|1163|1162|1183|1182|1162|1161|694314
1607098500000|2020-12-04 16:15:00|1164|1163|1171|1170|1171|1170|1161|1160|580419
1607098800000|2020-12-04 16:20:00|1172|1171|1163|1162|1173|1172|1156|1155|605742
1607099100000|2020-12-04 16:25:00|1162|1161|1163|1162|1172|1171|1160|1159|595616
1607099400000|2020-12-04 16:30:00|1162|1161|1162|1161|1162|1161|1155|1154|657563
1607099700000|2020-12-04 16:35:00|1163|1162|1161|1160|1165|1164|1158|1157|328578
1607100000000|2020-12-04 16:40:00|1160|1159|1141|1140|1162|1161|1141|1140|854591
1607100300000|2020-12-04 16:45:00|1140|1139|1140|1139|1146|1145|1133|1132|1056104
1607100600000|2020-12-04 16:50:00|1141|1140|1150|1149|1150|1149|1139|1138|744733
1607100900000|2020-12-04 16:55:00|1149|1148|1146|1145|1153|1152|1145|1144|527553
1607101200000|2020-12-04 17:00:00|1147|1146|1154|1153|1155|1154|1146|1145|443269
1607101500000|2020-12-04 17:05:00|1155|1154|1159|1158|1162|1161|1151|1150|694314
1607101800000|2020-12-04 17:10:00|1158|1157|1166|1165|1170|1169|1155|1154|574874
1607102100000|2020-12-04 17:15:00|1167|1166|1158|1157|1172|1171|1157|1156|554417
1607102400000|2020-12-04 17:20:00|1157|1156|1155|1154|1167|1167|1155|1154|906434
1607102700000|2020-12-04 17:25:00|1156|1155|1159|1158|1161|1160|1155|1154|571699
1607103000000|2020-12-04 17:30:00|1160|1159|1195|1194|1195|1194|1160|1159|1735880
1607103300000|2020-12-04 17:35:00|1194|1193|1195|1194|1219|1218|1185|1184|4932985
1607103600000|2020-12-04 17:40:00|1194|1193|1180|1179|1205|1204|1177|1176|2118986
1607103900000|2020-12-04 17:45:00|1181|1180|1184|1183|1195|1194|1177|1176|1809122
1607104200000|2020-12-04 17:50:00|1185|1184|1188|1187|1200|1199|1182|1181|1276046
1607104500000|2020-12-04 17:55:00|1189|1188|1171|1170|1194|1193|1169|1168|1225903
1607104800000|2020-12-04 18:00:00|1170|1169|1168|1167|1170|1169|1155|1154|1771602
1607105100000|2020-12-04 18:05:00|1167|1166|1159|1158|1167|1166|1147|1146|1305918
1607105400000|2020-12-04 18:10:00|1160|1159|1145|1144|1171|1170|1143|1142|1804119
1607105700000|2020-12-04 18:15:00|1146|1145|1085|1084|1147|1146|1082|1082|3533569
1607106000000|2020-12-04 18:20:00|1084|1083|1103|1102|1113|1112|1070|1069|4538920
1607106300000|2020-12-04 18:25:00|1102|1101|1107|1106|1118|1117|1098|1097|2033959
1607106600000|2020-12-04 18:30:00|1108|1107|1127|1126|1131|1130|1107|1107|3020424
1607106900000|2020-12-04 18:35:00|1128|1127|1118|1117|1131|1130|1106|1105|1915695
1607107200000|2020-12-04 18:40:00|1117|1116|1111|1110|1119|1118|1106|1106|977160
1607107500000|2020-12-04 18:45:00|1110|1109|1096|1095|1120|1119|1094|1093|1282116
1607107800000|2020-12-04 18:50:00|1095|1094|1092|1091|1105|1104|1092|1091|1351819
1607108100000|2020-12-04 18:55:00|1093|1092|1098|1097|1105|1104|1092|1091|913663
1607108400000|2020-12-04 19:00:00|1097|1096|1103|1102|1106|1105|1097|1096|814093
1607108700000|2020-12-04 19:05:00|1104|1103|1096|1095|1104|1103|1096|1095|721776
1607109000000|2020-12-04 19:10:00|1095|1094|1082|1081|1099|1098|1078|1077|1533095
1607109300000|2020-12-04 19:15:00|1081|1080|1089|1088|1093|1092|1076|1075|1085101
1607109600000|2020-12-04 19:20:00|1090|1089|1089|1088|1096|1095|1086|1086|681582
1607109900000|2020-12-04 19:25:00|1088|1087|1084|1083|1097|1096|1083|1082|734322
1607110200000|2020-12-04 19:30:00|1083|1082|1083|1082|1090|1089|1080|1079|639771
1607110500000|2020-12-04 19:35:00|1082|1081|1089|1088|1094|1093|1081|1080|679253
1607110800000|2020-12-04 19:40:00|1090|1089|1103|1102|1103|1102|1090|1089|884656
1607111100000|2020-12-04 19:45:00|1102|1101|1099|1098|1105|1104|1096|1095|675899
1607111400000|2020-12-04 19:50:00|1098|1097|1099|1098|1102|1101|1095|1094|591173
1607111700000|2020-12-04 19:55:00|1098|1097|1098|1097|1103|1102|1096|1095|535970
1607112000000|2020-12-04 20:00:00|1097|1096|1087|1086|1097|1096|1086|1085|628051
1607112300000|2020-12-04 20:05:00|1086|1085|1089|1088|1091|1090|1083|1082|559358
1607112600000|2020-12-04 20:10:00|1088|1087|1083|1082|1088|1087|1078|1077|596984
1607112900000|2020-12-04 20:15:00|1084|1083|1080|1079|1085|1084|1079|1078|516669
1607113200000|2020-12-04 20:20:00|1079|1078|1085|1084|1086|1085|1079|1078|403901
1607113500000|2020-12-04 20:25:00|1086|1085|1087|1086|1095|1094|1084|1083|624306
1607113800000|2020-12-04 20:30:00|1088|1087|1096|1095|1096|1095|1088|1087|806164
1607114100000|2020-12-04 20:35:00|1095|1094|1088|1087|1099|1098|1088|1087|585808
1607114400000|2020-12-04 20:40:00|1089|1088|1094|1093|1096|1095|1087|1086|541169
1607114700000|2020-12-04 20:45:00|1095|1094|1097|1096|1098|1097|1094|1093|493840
1607115000000|2020-12-04 20:50:00|1098|1097|1093|1092|1099|1098|1091|1090|647181
1607115300000|2020-12-04 20:55:00|1094|1093|1088|1087|1094|1093|1084|1083|1371583
1607351400000|2020-12-07 14:30:00|1073|1056|1023|1021|1073|1072|1018|1016|2804490
1607351700000|2020-12-07 14:35:00|1022|1020|1027|1026|1037|1036|1020|1019|1282471
1607352000000|2020-12-07 14:40:00|1026|1025|1015|1014|1042|1041|1013|1012|1069662
1607352300000|2020-12-07 14:45:00|1016|1015|1011|1010|1025|1024|1005|1005|1471379
1607352600000|2020-12-07 14:50:00|1010|1009|988|986|1021|1020|986|985|2354729
1607352900000|2020-12-07 14:55:00|987|987|1009|1008|1017|1016|985|984|1997790
1607353200000|2020-12-07 15:00:00|1010|1009|1017|1016|1025|1024|1007|1006|1235247
1607353500000|2020-12-07 15:05:00|1018|1017|1020|1019|1027|1026|1012|1011|752906
1607353800000|2020-12-07 15:10:00|1021|1020|1027|1026|1029|1028|1020|1019|619335
1607354100000|2020-12-07 15:15:00|1026|1025|1016|1015|1026|1025|1012|1011|541690
1607354400000|2020-12-07 15:20:00|1015|1014|1002|1001|1015|1014|996|995|1085748
1607354700000|2020-12-07 15:25:00|1003|1002|1012|1011|1013|1012|998|997|739964
1607355000000|2020-12-07 15:30:00|1011|1010|1021|1020|1023|1022|1011|1010|699941
1607355300000|2020-12-07 15:35:00|1020|1019|1020|1019|1022|1021|1015|1014|392477
1607355600000|2020-12-07 15:40:00|1019|1018|1007|1006|1019|1018|1005|1004|633939
1607355900000|2020-12-07 15:45:00|1006|1005|1017|1016|1017|1016|1006|1005|264447
1607356200000|2020-12-07 15:50:00|1018|1017|1014|1013|1018|1017|1011|1010|341322
1607356500000|2020-12-07 15:55:00|1013|1012|1013|1012|1017|1016|1011|1010|324171
1607356800000|2020-12-07 16:00:00|1012|1011|1011|1010|1014|1013|1009|1008|224767
1607357100000|2020-12-07 16:05:00|1012|1011|1018|1017|1022|1021|1011|1010|471281
1607357400000|2020-12-07 16:10:00|1019|1018|1024|1023|1027|1026|1019|1018|466046
1607357700000|2020-12-07 16:15:00|1025|1024|1019|1018|1026|1025|1017|1016|400787
1607358000000|2020-12-07 16:20:00|1020|1019|1011|1010|1021|1020|1011|1010|335198
1607358300000|2020-12-07 16:25:00|1012|1011|1022|1021|1022|1021|1012|1011|305467
1607358600000|2020-12-07 16:30:00|1021|1020|1034|1033|1035|1034|1020|1019|725224
1607358900000|2020-12-07 16:35:00|1035|1034|1045|1044|1045|1044|1030|1029|759931
1607359200000|2020-12-07 16:40:00|1044|1043|1049|1048|1049|1048|1041|1040|680173
1607359500000|2020-12-07 16:45:00|1050|1049|1045|1044|1052|1051|1041|1040|799980
1607359800000|2020-12-07 16:50:00|1044|1043|1044|1043|1048|1047|1041|1040|282556
1607360100000|2020-12-07 16:55:00|1045|1044|1048|1047|1048|1047|1042|1041|235729
1607360400000|2020-12-07 17:00:00|1047|1046|1054|1053|1055|1054|1047|1046|517168
1607360700000|2020-12-07 17:05:00|1055|1054|1052|1051|1057|1056|1045|1044|481642
1607361000000|2020-12-07 17:10:00|1051|1050|1051|1050|1052|1051|1048|1047|224194
1607361300000|2020-12-07 17:15:00|1052|1051|1043|1042|1052|1051|1043|1042|192338
1607361600000|2020-12-07 17:20:00|1042|1041|1039|1038|1045|1044|1029|1028|426519
1607361900000|2020-12-07 17:25:00|1040|1039|1044|1043|1045|1044|1039|1038|245852
1607362200000|2020-12-07 17:30:00|1043|1042|1047|1046|1049|1048|1042|1041|228634
1607362500000|2020-12-07 17:35:00|1046|1045|1049|1048|1052|1051|1046|1045|270567
1607362800000|2020-12-07 17:40:00|1048|1047|1051|1050|1051|1050|1046|1045|200011
1607363100000|2020-12-07 17:45:00|1050|1049|1046|1045|1050|1049|1046|1045|118617
1607363400000|2020-12-07 17:50:00|1047|1046|1045|1044|1047|1046|1043|1042|174031
1607363700000|2020-12-07 17:55:00|1046|1045|1047|1046|1050|1049|1045|1044|118524
1607364000000|2020-12-07 18:00:00|1046|1045|1041|1040|1047|1046|1040|1039|164563
1607364300000|2020-12-07 18:05:00|1042|1041|1041|1040|1044|1043|1039|1038|140189
1607364600000|2020-12-07 18:10:00|1040|1039|1040|1039|1041|1040|1035|1034|256560
1607364900000|2020-12-07 18:15:00|1039|1038|1038|1037|1039|1038|1036|1035|85637
1607365200000|2020-12-07 18:20:00|1037|1036|1031|1030|1037|1036|1026|1025|431556
1607365500000|2020-12-07 18:25:00|1030|1029|1028|1027|1034|1033|1028|1027|306035
1607365800000|2020-12-07 18:30:00|1027|1026|1034|1033|1034|1033|1027|1026|176261
1607366100000|2020-12-07 18:35:00|1035|1034|1041|1040|1041|1040|1032|1031|294570
1607366400000|2020-12-07 18:40:00|1040|1039|1035|1034|1040|1039|1034|1033|200433
1607366700000|2020-12-07 18:45:00|1034|1033|1034|1033|1038|1037|1033|1032|155906
1607367000000|2020-12-07 18:50:00|1035|1034|1035|1034|1039|1038|1034|1033|98212
1607367300000|2020-12-07 18:55:00|1034|1033|1035|1034|1039|1038|1033|1032|166485
1607367600000|2020-12-07 19:00:00|1034|1033|1037|1036|1037|1036|1033|1032|98225
1607367900000|2020-12-07 19:05:00|1036|1035|1036|1035|1041|1040|1035|1034|173850
1607368200000|2020-12-07 19:10:00|1037|1036|1047|1046|1049|1048|1037|1036|336290
1607368500000|2020-12-07 19:15:00|1048|1047|1046|1045|1049|1048|1044|1043|158069
1607368800000|2020-12-07 19:20:00|1045|1044|1043|1042|1045|1044|1040|1039|150153
1607369100000|2020-12-07 19:25:00|1042|1041|1043|1042|1044|1043|1039|1038|76452
1607369400000|2020-12-07 19:30:00|1042|1041|1039|1038|1044|1043|1039|1038|52533
1607369700000|2020-12-07 19:35:00|1040|1039|1041|1040|1042|1041|1037|1036|109477
1607370000000|2020-12-07 19:40:00|1040|1039|1047|1046|1047|1046|1040|1039|214432
1607370300000|2020-12-07 19:45:00|1046|1045|1053|1052|1053|1052|1046|1045|315703
1607370600000|2020-12-07 19:50:00|1054|1053|1052|1051|1054|1053|1050|1049|298658
1607370900000|2020-12-07 19:55:00|1053|1052|1054|1053|1055|1054|1050|1049|285955
1607371200000|2020-12-07 20:00:00|1053|1052|1049|1048|1054|1053|1047|1046|155990
1607371500000|2020-12-07 20:05:00|1050|1049|1048|1047|1052|1051|1047|1046|191800
1607371800000|2020-12-07 20:10:00|1047|1046|1044|1043|1048|1047|1043|1042|137403
1607372100000|2020-12-07 20:15:00|1043|1042|1046|1045|1046|1045|1041|1040|195209
1607372400000|2020-12-07 20:20:00|1045|1044|1043|1042|1045|1044|1041|1040|151625
1607372700000|2020-12-07 20:25:00|1042|1041|1044|1043|1044|1043|1041|1040|163788
1607373000000|2020-12-07 20:30:00|1045|1044|1045|1044|1046|1045|1043|1042|127057
1607373300000|2020-12-07 20:35:00|1046|1045|1045|1044|1048|1047|1045|1044|128026
1607373600000|2020-12-07 20:40:00|1046|1045|1044|1043|1047|1046|1043|1042|320658
1607373900000|2020-12-07 20:45:00|1045|1044|1045|1044|1045|1044|1043|1042|178561
1607374200000|2020-12-07 20:50:00|1046|1045|1045|1044|1046|1045|1043|1042|392046
1607374500000|2020-12-07 20:55:00|1046|1045|1047|1046|1047|1046|1044|1043|484711
1607437800000|2020-12-08 14:30:00|1006|1005|1026|1024|1028|1027|1002|1001|1111310
1607438100000|2020-12-08 14:35:00|1025|1023|1042|1041|1042|1041|1019|1018|746178
1607438400000|2020-12-08 14:40:00|1041|1040|1055|1054|1055|1054|1032|1031|890915
1607438700000|2020-12-08 14:45:00|1056|1055|1044|1043|1058|1057|1044|1043|930074
1607439000000|2020-12-08 14:50:00|1045|1044|1043|1042|1051|1050|1040|1039|495641
1607439300000|2020-12-08 14:55:00|1042|1041|1043|1042|1047|1046|1035|1034|466114
1607439600000|2020-12-08 15:00:00|1042|1041|1035|1034|1043|1042|1033|1032|413062
1607439900000|2020-12-08 15:05:00|1036|1035|1039|1038|1042|1041|1032|1031|292108
1607440200000|2020-12-08 15:10:00|1040|1039|1036|1035|1043|1042|1035|1034|254185
1607440500000|2020-12-08 15:15:00|1037|1036|1032|1031|1040|1039|1032|1031|232484
1607440800000|2020-12-08 15:20:00|1033|1032|1031|1030|1035|1034|1025|1024|466440
1607441100000|2020-12-08 15:25:00|1032|1031|1030|1029|1033|1032|1027|1026|226684
1607441400000|2020-12-08 15:30:00|1029|1028|1027|1026|1029|1028|1024|1023|264697
1607441700000|2020-12-08 15:35:00|1026|1025|1023|1022|1027|1026|1021|1020|293719
1607442000000|2020-12-08 15:40:00|1024|1023|1032|1031|1033|1032|1024|1023|252212
1607442300000|2020-12-08 15:45:00|1031|1030|1032|1031|1034|1033|1029|1028|183722
1607442600000|2020-12-08 15:50:00|1031|1030|1035|1034|1037|1036|1027|1026|245962
1607442900000|2020-12-08 15:55:00|1036|1035|1033|1032|1036|1035|1032|1031|124730
1607443200000|2020-12-08 16:00:00|1034|1033|1034|1033|1035|1034|1032|1031|131726
1607443500000|2020-12-08 16:05:00|1035|1034|1028|1027|1037|1036|1028|1027|184856
1607443800000|2020-12-08 16:10:00|1029|1028|1030|1029|1032|1031|1028|1027|158374
1607444100000|2020-12-08 16:15:00|1031|1030|1023|1022|1032|1031|1022|1021|285987
1607444400000|2020-12-08 16:20:00|1022|1021|1020|1019|1026|1025|1018|1017|345729
1607444700000|2020-12-08 16:25:00|1021|1020|1022|1021|1023|1022|1020|1019|194407
1607445000000|2020-12-08 16:30:00|1021|1020|1020|1019|1024|1023|1020|1019|177415
1607445300000|2020-12-08 16:35:00|1021|1020|1029|1028|1030|1029|1021|1020|270173
1607445600000|2020-12-08 16:40:00|1028|1027|1034|1033|1034|1033|1027|1026|369223
1607445900000|2020-12-08 16:45:00|1033|1032|1028|1027|1033|1032|1024|1023|222223
1607446200000|2020-12-08 16:50:00|1027|1026|1025|1024|1028|1027|1023|1022|131691
1607446500000|2020-12-08 16:55:00|1026|1025|1031|1030|1032|1031|1026|1025|178819
1607446800000|2020-12-08 17:00:00|1032|1031|1032|1031|1034|1033|1030|1029|163679
1607447100000|2020-12-08 17:05:00|1031|1030|1036|1035|1039|1038|1031|1030|211855
1607447400000|2020-12-08 17:10:00|1037|1036|1036|1035|1039|1038|1034|1033|165392
1607447700000|2020-12-08 17:15:00|1037|1036|1039|1038|1041|1040|1037|1036|234632
1607448000000|2020-12-08 17:20:00|1040|1039|1048|1047|1049|1048|1040|1039|349790
1607448300000|2020-12-08 17:25:00|1047|1046|1039|1038|1047|1046|1038|1037|223765
1607448600000|2020-12-08 17:30:00|1038|1037|1045|1044|1045|1044|1038|1037|144262
1607448900000|2020-12-08 17:35:00|1046|1045|1045|1044|1046|1045|1042|1041|88990
1607449200000|2020-12-08 17:40:00|1046|1045|1045|1044|1047|1046|1042|1041|118969
1607449500000|2020-12-08 17:45:00|1046|1045|1045|1044|1051|1050|1042|1041|300249
1607449800000|2020-12-08 17:50:00|1046|1045|1042|1041|1048|1047|1041|1040|152902
1607450100000|2020-12-08 17:55:00|1041|1040|1042|1041|1043|1042|1039|1037|107671
1607450400000|2020-12-08 18:00:00|1043|1042|1042|1041|1045|1044|1041|1040|115067
1607450700000|2020-12-08 18:05:00|1041|1040|1040|1039|1041|1040|1038|1037|110055
1607451000000|2020-12-08 18:10:00|1039|1038|1041|1040|1041|1040|1036|1035|126044
1607451300000|2020-12-08 18:15:00|1042|1041|1044|1043|1045|1044|1042|1041|91309
1607451600000|2020-12-08 18:20:00|1043|1042|1043|1042|1047|1046|1042|1041|87283
1607451900000|2020-12-08 18:25:00|1042|1041|1042|1041|1043|1042|1040|1039|61940
1607452200000|2020-12-08 18:30:00|1043|1042|1044|1043|1045|1044|1042|1041|60701
1607452500000|2020-12-08 18:35:00|1043|1042|1046|1045|1046|1045|1042|1041|115211
1607452800000|2020-12-08 18:40:00|1045|1044|1046|1045|1046|1045|1044|1043|113966
1607453100000|2020-12-08 18:45:00|1045|1044|1045|1044|1047|1046|1044|1043|82885
1607453400000|2020-12-08 18:50:00|1046|1045|1042|1041|1046|1045|1041|1040|88764
1607453700000|2020-12-08 18:55:00|1043|1042|1042|1041|1044|1043|1040|1039|97624
1607454000000|2020-12-08 19:00:00|1043|1042|1044|1043|1045|1044|1042|1041|88214
1607454300000|2020-12-08 19:05:00|1043|1042|1047|1046|1048|1047|1042|1041|145707
1607454600000|2020-12-08 19:10:00|1048|1047|1051|1050|1054|1053|1047|1046|292093
1607454900000|2020-12-08 19:15:00|1050|1049|1053|1052|1053|1052|1048|1047|225082
1607455200000|2020-12-08 19:20:00|1052|1051|1075|1074|1075|1074|1052|1051|885830
1607455500000|2020-12-08 19:25:00|1076|1075|1075|1074|1081|1080|1066|1065|1050874
1607455800000|2020-12-08 19:30:00|1076|1075|1069|1068|1077|1076|1069|1068|367339
1607456100000|2020-12-08 19:35:00|1068|1067|1071|1070|1074|1073|1064|1063|456023
1607456400000|2020-12-08 19:40:00|1072|1071|1066|1065|1072|1071|1066|1065|261429
1607456700000|2020-12-08 19:45:00|1065|1064|1060|1059|1069|1068|1057|1056|543819
1607457000000|2020-12-08 19:50:00|1059|1058|1064|1063|1067|1066|1059|1058|325274
1607457300000|2020-12-08 19:55:00|1065|1064|1067|1066|1070|1069|1064|1063|230813
1607457600000|2020-12-08 20:00:00|1068|1067|1058|1057|1068|1067|1054|1053|636013
1607457900000|2020-12-08 20:05:00|1059|1058|1058|1057|1062|1061|1058|1057|178974
1607458200000|2020-12-08 20:10:00|1057|1056|1059|1058|1059|1058|1056|1055|160381
1607458500000|2020-12-08 20:15:00|1060|1059|1058|1057|1060|1059|1057|1056|101239
1607458800000|2020-12-08 20:20:00|1057|1056|1053|1052|1058|1057|1052|1051|218983
1607459100000|2020-12-08 20:25:00|1054|1053|1051|1050|1055|1054|1049|1048|245083
1607459400000|2020-12-08 20:30:00|1050|1049|1055|1054|1057|1056|1050|1049|242964
1607459700000|2020-12-08 20:35:00|1056|1055|1058|1057|1059|1058|1053|1052|160840
1607460000000|2020-12-08 20:40:00|1057|1058|1058|1057|1061|1060|1056|1055|193106
1607460300000|2020-12-08 20:45:00|1059|1058|1057|1056|1060|1059|1056|1055|213756
1607460600000|2020-12-08 20:50:00|1058|1057|1060|1059|1062|1061|1057|1056|253711
1607460900000|2020-12-08 20:55:00|1061|1060|1060|1059|1062|1061|1059|1058|364871
1607524200000|2020-12-09 14:30:00|1062|1060|1053|1052|1071|1070|1044|1043|618704
1607524500000|2020-12-09 14:35:00|1052|1051|1045|1044|1052|1051|1039|1038|591897
1607524800000|2020-12-09 14:40:00|1046|1045|1048|1047|1058|1057|1043|1043|415874
1607525100000|2020-12-09 14:45:00|1047|1046|1042|1041|1049|1048|1040|1039|468484
1607525400000|2020-12-09 14:50:00|1043|1042|1049|1048|1053|1052|1042|1041|421005
1607525700000|2020-12-09 14:55:00|1048|1047|1045|1044|1049|1048|1041|1040|478981
1607526000000|2020-12-09 15:00:00|1044|1043|1038|1037|1046|1045|1036|1035|361523
1607526300000|2020-12-09 15:05:00|1039|1038|1048|1047|1050|1049|1039|1038|241578
1607526600000|2020-12-09 15:10:00|1047|1046|1039|1038|1052|1051|1038|1037|365991
1607526900000|2020-12-09 15:15:00|1038|1037|1049|1048|1050|1049|1038|1037|281897
1607527200000|2020-12-09 15:20:00|1050|1049|1045|1044|1052|1051|1041|1040|262660
1607527500000|2020-12-09 15:25:00|1044|1043|1039|1038|1046|1045|1039|1038|187408
1607527800000|2020-12-09 15:30:00|1038|1037|1034|1033|1039|1038|1032|1031|494527
1607528100000|2020-12-09 15:35:00|1033|1032|1034|1033|1035|1034|1028|1027|346740
1607528400000|2020-12-09 15:40:00|1035|1034|1034|1033|1038|1037|1034|1033|202500
1607528700000|2020-12-09 15:45:00|1035|1034|1031|1030|1035|1034|1025|1024|339611
1607529000000|2020-12-09 15:50:00|1030|1029|1028|1027|1030|1029|1021|1020|358493
1607529300000|2020-12-09 15:55:00|1027|1026|1027|1026|1032|1031|1026|1025|185351
1607529600000|2020-12-09 16:00:00|1026|1025|1031|1030|1033|1032|1026|1025|250650
1607529900000|2020-12-09 16:05:00|1032|1031|1033|1032|1037|1036|1031|1030|179748
1607530200000|2020-12-09 16:10:00|1034|1033|1035|1034|1040|1039|1029|1028|387424
1607530500000|2020-12-09 16:15:00|1034|1033|1030|1029|1039|1038|1028|1027|170781
1607530800000|2020-12-09 16:20:00|1029|1028|1030|1029|1032|1031|1027|1026|95628
1607531100000|2020-12-09 16:25:00|1031|1030|1029|1028|1033|1032|1028|1027|119457
1607531400000|2020-12-09 16:30:00|1028|1027|1027|1026|1029|1028|1027|1026|105044
1607531700000|2020-12-09 16:35:00|1026|1025|1026|1025|1026|1025|1023|1022|213682
1607532000000|2020-12-09 16:40:00|1027|1026|1030|1029|1032|1031|1023|1022|196546
1607532300000|2020-12-09 16:45:00|1031|1030|1030|1029|1033|1032|1027|1026|246807
1607532600000|2020-12-09 16:50:00|1031|1030|1032|1031|1032|1031|1027|1026|89277
1607532900000|2020-12-09 16:55:00|1031|1030|1033|1032|1035|1034|1030|1029|115625
1607533200000|2020-12-09 17:00:00|1032|1031|1030|1029|1032|1031|1028|1027|60720
1607533500000|2020-12-09 17:05:00|1031|1030|1029|1028|1031|1030|1026|1025|87093
1607533800000|2020-12-09 17:10:00|1030|1029|1029|1028|1032|1031|1029|1028|77912
1607534100000|2020-12-09 17:15:00|1028|1027|1024|1023|1030|1029|1024|1023|173378
1607534400000|2020-12-09 17:20:00|1025|1024|1025|1024|1026|1025|1024|1023|111660
1607534700000|2020-12-09 17:25:00|1026|1025|1027|1026|1028|1027|1025|1024|65137
1607535000000|2020-12-09 17:30:00|1026|1025|1027|1026|1028|1027|1026|1025|84766
1607535300000|2020-12-09 17:35:00|1026|1025|1023|1022|1026|1025|1022|1021|281011
1607535600000|2020-12-09 17:40:00|1022|1021|1015|1014|1024|1023|1014|1013|554703
1607535900000|2020-12-09 17:45:00|1014|1013|1007|1006|1014|1013|1007|1006|570046
1607536200000|2020-12-09 17:50:00|1006|1005|1010|1009|1010|1009|1003|1002|444034
1607536500000|2020-12-09 17:55:00|1011|1010|1015|1014|1017|1016|1009|1008|301330
1607536800000|2020-12-09 18:00:00|1014|1013|1008|1007|1014|1013|1007|1006|223056
1607537100000|2020-12-09 18:05:00|1007|1006|1010|1009|1010|1009|1004|1003|228888
1607537400000|2020-12-09 18:10:00|1009|1008|1008|1007|1014|1013|1007|1006|195121
1607537700000|2020-12-09 18:15:00|1009|1008|1006|1005|1009|1008|1004|1003|156754
1607538000000|2020-12-09 18:20:00|1007|1006|1007|1006|1009|1008|1005|1004|108881
1607538300000|2020-12-09 18:25:00|1006|1005|996|995|1006|1005|992|991|1008474
1607538600000|2020-12-09 18:30:00|995|994|988|987|996|995|986|985|656472
1607538900000|2020-12-09 18:35:00|987|986|994|993|995|994|985|984|439415
1607539200000|2020-12-09 18:40:00|995|994|987|986|997|996|986|985|466066
1607539500000|2020-12-09 18:45:00|988|987|990|989|991|990|982|981|440547
1607539800000|2020-12-09 18:50:00|991|990|977|976|991|990|974|973|643232
1607540100000|2020-12-09 18:55:00|976|975|964|963|976|975|955|954|1162393
1607540400000|2020-12-09 19:00:00|963|962|976|975|978|977|961|960|654722
1607540700000|2020-12-09 19:05:00|977|976|986|985|990|989|976|975|593602
1607541000000|2020-12-09 19:10:00|985|984|988|987|990|989|982|981|376711
1607541300000|2020-12-09 19:15:00|989|988|986|985|989|988|979|978|350253
1607541600000|2020-12-09 19:20:00|987|986|995|994|995|994|987|986|303691
1607541900000|2020-12-09 19:25:00|994|993|1000|999|1003|1002|991|990|377794
1607542200000|2020-12-09 19:30:00|999|998|998|997|1001|1000|994|993|293998
1607542500000|2020-12-09 19:35:00|999|998|991|990|1003|1002|991|990|392485
1607542800000|2020-12-09 19:40:00|990|989|988|987|998|997|988|987|338169
1607543100000|2020-12-09 19:45:00|987|986|998|997|998|997|987|986|183610
1607543400000|2020-12-09 19:50:00|999|998|999|998|1000|999|995|994|195740
1607543700000|2020-12-09 19:55:00|1000|999|994|993|1004|1003|994|993|180008
1607544000000|2020-12-09 20:00:00|993|992|994|993|995|994|992|991|185624
1607544300000|2020-12-09 20:05:00|993|992|1004|1003|1005|1004|993|992|207256
1607544600000|2020-12-09 20:10:00|1005|1004|998|997|1007|1006|992|991|549886
1607544900000|2020-12-09 20:15:00|997|996|993|992|997|996|991|990|304713
1607545200000|2020-12-09 20:20:00|992|991|990|989|994|993|988|987|347321
1607545500000|2020-12-09 20:25:00|989|988|990|989|990|989|985|984|290750
1607545800000|2020-12-09 20:30:00|989|988|984|983|990|989|984|983|415027
1607546100000|2020-12-09 20:35:00|985|983|987|985|989|987|983|980|65568
1607546400000|2020-12-09 20:40:00|986|984|990|988|992|990|986|984|144910
1607546700000|2020-12-09 20:45:00|989|987|991|988|994|992|985|983|150285
1607547000000|2020-12-09 20:50:00|990|987|987|985|991|989|984|982|116828
1607547300000|2020-12-09 20:55:00|988|986|989|986|990|987|983|980|185838
1607610600000|2020-12-10 14:30:00|943|937|954|952|965|964|937|936|1264701
1607610900000|2020-12-10 14:35:00|955|953|975|974|975|974|954|953|813266
1607611200000|2020-12-10 14:40:00|976|975|972|971|977|976|965|964|654068
1607611500000|2020-12-10 14:45:00|973|972|979|978|984|983|971|970|456590
1607611800000|2020-12-10 14:50:00|980|979|984|983|987|986|978|977|470111
1607612100000|2020-12-10 14:55:00|985|984|973|972|987|986|973|972|271561
1607612400000|2020-12-10 15:00:00|972|971|966|965|974|973|966|965|407822
1607612700000|2020-12-10 15:05:00|965|964|962|961|969|968|962|961|397231
1607613000000|2020-12-10 15:10:00|963|962|957|956|966|965|956|955|554071
1607613300000|2020-12-10 15:15:00|958|957|953|952|963|962|953|952|473972
1607613600000|2020-12-10 15:20:00|954|953|959|958|963|962|953|952|295523
1607613900000|2020-12-10 15:25:00|960|959|971|970|973|972|959|959|349883
1607614200000|2020-12-10 15:30:00|972|971|966|965|972|971|965|964|197972
1607614500000|2020-12-10 15:35:00|965|964|971|970|975|974|965|964|375056
1607614800000|2020-12-10 15:40:00|970|969|972|971|975|974|968|967|279948
1607615100000|2020-12-10 15:45:00|971|970|976|975|977|976|971|970|193368
1607615400000|2020-12-10 15:50:00|977|976|971|970|978|977|971|970|228717
1607615700000|2020-12-10 15:55:00|970|969|970|969|974|973|969|968|121163
1607616000000|2020-12-10 16:00:00|971|970|969|968|973|972|967|966|131941
1607616300000|2020-12-10 16:05:00|970|969|968|967|970|969|964|963|142996
1607616600000|2020-12-10 16:10:00|967|966|974|973|976|975|967|966|292920
1607616900000|2020-12-10 16:15:00|973|972|974|973|975|974|969|968|108879
1607617200000|2020-12-10 16:20:00|973|972|969|968|973|972|969|968|57970
1607617500000|2020-12-10 16:25:00|970|969|968|967|971|970|968|967|62811
1607617800000|2020-12-10 16:30:00|969|968|969|968|970|969|966|965|97783
1607618100000|2020-12-10 16:35:00|970|969|966|965|971|970|966|965|73018
1607618400000|2020-12-10 16:40:00|965|964|962|961|966|965|959|958|270528
1607618700000|2020-12-10 16:45:00|963|962|964|963|966|965|961|960|114156
1607619000000|2020-12-10 16:50:00|963|962|962|961|965|964|962|961|69201
1607619300000|2020-12-10 16:55:00|963|962|961|960|963|962|961|960|89020
1607619600000|2020-12-10 17:00:00|962|961|962|961|962|961|960|959|109543
1607619900000|2020-12-10 17:05:00|963|962|964|963|967|966|963|962|91027
1607620200000|2020-12-10 17:10:00|965|964|965|964|967|966|965|964|69838
1607620500000|2020-12-10 17:15:00|966|965|967|966|968|967|966|965|91039
1607620800000|2020-12-10 17:20:00|968|967|971|970|971|970|968|967|93275
1607621100000|2020-12-10 17:25:00|970|969|973|972|973|972|969|968|84383
1607621400000|2020-12-10 17:30:00|974|973|975|974|977|976|972|971|106803
1607621700000|2020-12-10 17:35:00|974|973|975|974|976|975|972|971|86451
1607622000000|2020-12-10 17:40:00|976|975|979|978|979|978|976|975|80507
1607622300000|2020-12-10 17:45:00|980|979|981|980|983|982|980|979|180005
1607622600000|2020-12-10 17:50:00|982|981|985|984|986|985|980|979|212306
1607622900000|2020-12-10 17:55:00|986|985|992|991|992|991|984|983|248226
1607623200000|2020-12-10 18:00:00|993|992|985|984|993|992|983|982|245973
1607623500000|2020-12-10 18:05:00|986|985|986|985|988|987|982|981|191660
1607623800000|2020-12-10 18:10:00|985|984|986|985|989|988|985|984|67290
1607624100000|2020-12-10 18:15:00|985|984|984|983|986|985|982|981|44909
1607624400000|2020-12-10 18:20:00|983|982|984|983|985|984|983|982|51203
1607624700000|2020-12-10 18:25:00|985|984|986|985|987|986|985|984|98532
1607625000000|2020-12-10 18:30:00|985|984|984|983|985|984|983|982|26484
1607625300000|2020-12-10 18:35:00|985|984|988|987|988|987|984|983|83206
1607625600000|2020-12-10 18:40:00|987|986|983|982|987|986|981|980|126104
1607625900000|2020-12-10 18:45:00|982|981|980|979|982|981|978|977|97276
1607626200000|2020-12-10 18:50:00|979|978|984|983|984|983|979|978|79279
1607626500000|2020-12-10 18:55:00|985|984|983|982|985|984|982|981|69440
1607626800000|2020-12-10 19:00:00|982|981|983|982|983|982|982|981|34404
1607627100000|2020-12-10 19:05:00|984|983|990|989|990|989|984|983|204081
1607627400000|2020-12-10 19:10:00|989|988|988|987|990|989|985|984|109339
1607627700000|2020-12-10 19:15:00|987|986|984|983|988|987|984|983|74006
1607628000000|2020-12-10 19:20:00|983|982|983|982|987|986|981|980|100665
1607628300000|2020-12-10 19:25:00|984|983|986|985|987|986|983|983|50162
1607628600000|2020-12-10 19:30:00|987|986|988|987|989|989|986|985|112567
1607628900000|2020-12-10 19:35:00|989|988|995|994|995|994|988|987|196562
1607629200000|2020-12-10 19:40:00|994|993|993|992|995|994|991|990|107790
1607629500000|2020-12-10 19:45:00|992|991|995|994|995|994|992|991|109478
1607629800000|2020-12-10 19:50:00|996|995|993|992|996|995|992|991|120955
1607630100000|2020-12-10 19:55:00|994|993|989|988|994|993|987|986|173957
1607630400000|2020-12-10 20:00:00|990|989|990|989|993|992|989|988|75140
1607630700000|2020-12-10 20:05:00|991|990|993|992|994|993|991|990|39076
1607631000000|2020-12-10 20:10:00|994|993|996|995|997|996|992|991|116692
1607631300000|2020-12-10 20:15:00|995|994|993|992|998|997|993|992|105150
1607631600000|2020-12-10 20:20:00|992|991|994|993|994|993|992|991|58625
1607631900000|2020-12-10 20:25:00|993|992|991|990|993|992|991|990|45621
1607632200000|2020-12-10 20:30:00|992|991|995|994|996|995|991|991|118328
1607632500000|2020-12-10 20:35:00|996|995|996|995|997|996|995|994|122154
1607632800000|2020-12-10 20:40:00|995|994|997|996|1000|999|995|994|247027
1607633100000|2020-12-10 20:45:00|998|997|994|993|998|997|994|993|232960
1607633400000|2020-12-10 20:50:00|995|994|995|994|998|997|993|992|165093
1607633700000|2020-12-10 20:55:00|994|993|998|997|998|997|993|992|332955
1607697000000|2020-12-11 14:30:00|987|985|978|977|994|992|974|972|402228
1607697300000|2020-12-11 14:35:00|979|978|983|982|984|983|967|966|334203
1607697600000|2020-12-11 14:40:00|982|981|981|980|988|987|974|973|271194
1607697900000|2020-12-11 14:45:00|980|979|977|976|984|983|976|975|173530
1607698200000|2020-12-11 14:50:00|976|975|986|985|986|985|974|973|190874
1607698500000|2020-12-11 14:55:00|987|986|990|989|991|990|982|981|161434
1607698800000|2020-12-11 15:00:00|991|990|992|991|994|993|984|983|222185
1607699100000|2020-12-11 15:05:00|991|990|992|991|994|993|986|985|162760
1607699400000|2020-12-11 15:10:00|993|992|991|990|993|992|988|987|120634
1607699700000|2020-12-11 15:15:00|992|991|1001|1000|1002|1001|992|991|169417
1607700000000|2020-12-11 15:20:00|1000|999|995|994|1000|999|994|993|191586
1607700300000|2020-12-11 15:25:00|994|993|988|987|995|994|988|987|137115
1607700600000|2020-12-11 15:30:00|987|986|986|985|990|989|983|982|129580
1607700900000|2020-12-11 15:35:00|987|986|993|992|994|993|987|986|226603
1607701200000|2020-12-11 15:40:00|994|993|990|989|998|997|990|989|144940
1607701500000|2020-12-11 15:45:00|989|988|986|985|989|988|984|983|65187
1607701800000|2020-12-11 15:50:00|987|986|986|985|988|987|984|983|80728
1607702100000|2020-12-11 15:55:00|985|984|985|984|988|987|983|982|104609
1607702400000|2020-12-11 16:00:00|986|985|987|986|990|989|986|985|43941
1607702700000|2020-12-11 16:05:00|988|987|987|986|992|991|987|986|68640
1607703000000|2020-12-11 16:10:00|988|987|988|987|988|987|983|982|109817
1607703300000|2020-12-11 16:15:00|987|986|988|987|990|989|986|985|55320
1607703600000|2020-12-11 16:20:00|987|986|984|983|987|986|983|982|106633
1607703900000|2020-12-11 16:25:00|985|984|973|972|985|984|972|971|377911
1607704200000|2020-12-11 16:30:00|972|971|977|976|979|978|972|971|162559
1607704500000|2020-12-11 16:35:00|976|975|978|977|980|979|975|974|127425
1607704800000|2020-12-11 16:40:00|977|976|973|972|978|977|972|971|105488
1607705100000|2020-12-11 16:45:00|972|971|974|973|975|974|972|971|77663
1607705400000|2020-12-11 16:50:00|975|974|976|975|978|977|975|974|83603
1607705700000|2020-12-11 16:55:00|977|976|978|977|978|977|976|975|29761
1607706000000|2020-12-11 17:00:00|977|976|976|975|979|978|976|975|39782
1607706300000|2020-12-11 17:05:00|977|976|983|982|983|982|977|976|127797
1607706600000|2020-12-11 17:10:00|982|981|979|978|984|983|979|978|91457
1607706900000|2020-12-11 17:15:00|978|977|975|974|980|979|975|974|49652
1607707200000|2020-12-11 17:20:00|974|973|972|971|977|976|971|970|97755
1607707500000|2020-12-11 17:25:00|973|972|974|973|974|973|972|971|57454
1607707800000|2020-12-11 17:30:00|973|972|967|966|973|972|966|965|170514
1607708100000|2020-12-11 17:35:00|966|965|963|962|969|968|962|961|124452
1607708400000|2020-12-11 17:40:00|962|961|963|962|965|964|962|961|79930
1607708700000|2020-12-11 17:45:00|964|963|965|964|965|964|961|960|126415
1607709000000|2020-12-11 17:50:00|966|965|968|967|969|968|965|964|80632
1607709300000|2020-12-11 17:55:00|967|966|969|968|971|970|967|966|60019
1607709600000|2020-12-11 18:00:00|970|969|969|968|971|970|968|967|97468
1607709900000|2020-12-11 18:05:00|968|967|970|969|970|969|967|966|50897
1607710200000|2020-12-11 18:10:00|971|970|973|972|973|972|971|970|43907
1607710500000|2020-12-11 18:15:00|974|973|969|968|974|973|969|968|73390
1607710800000|2020-12-11 18:20:00|968|967|971|970|971|970|968|967|45173
1607711100000|2020-12-11 18:25:00|970|969|973|972|973|972|970|969|74402
1607711400000|2020-12-11 18:30:00|972|971|974|973|974|973|972|971|53910
1607711700000|2020-12-11 18:35:00|975|974|974|973|978|977|974|973|88945
1607712000000|2020-12-11 18:40:00|973|972|977|976|977|976|973|972|79311
1607712300000|2020-12-11 18:45:00|976|975|972|971|976|975|971|970|38879
1607712600000|2020-12-11 18:50:00|971|970|975|974|975|974|971|970|49464
1607712900000|2020-12-11 18:55:00|974|973|972|971|974|973|972|971|26583
1607713200000|2020-12-11 19:00:00|973|972|972|971|974|973|972|971|32997
1607713500000|2020-12-11 19:05:00|973|972|973|972|976|975|972|971|38094
1607713800000|2020-12-11 19:10:00|974|973|975|974|975|974|974|973|22164
1607714100000|2020-12-11 19:15:00|976|975|975|974|976|975|975|974|46140
1607714400000|2020-12-11 19:20:00|976|975|976|975|978|977|976|975|36800
1607714700000|2020-12-11 19:25:00|975|974|974|973|975|974|973|972|27384
1607715000000|2020-12-11 19:30:00|975|974|975|974|976|975|974|973|39467
1607715300000|2020-12-11 19:35:00|974|973|976|975|976|975|974|973|42037
1607715600000|2020-12-11 19:40:00|975|974|976|975|976|975|975|974|29191
1607715900000|2020-12-11 19:45:00|975|974|973|972|975|974|972|971|41585
1607716200000|2020-12-11 19:50:00|972|971|975|974|975|974|972|971|49490
1607716500000|2020-12-11 19:55:00|974|973|973|972|975|974|973|972|20966
1607716800000|2020-12-11 20:00:00|974|973|971|970|974|973|971|970|53916
1607717100000|2020-12-11 20:05:00|970|969|972|971|972|971|970|969|95256
1607717400000|2020-12-11 20:10:00|971|970|975|974|975|974|971|970|89458
1607717700000|2020-12-11 20:15:00|976|975|979|978|979|978|976|975|73125
1607718000000|2020-12-11 20:20:00|978|977|976|975|979|978|975|974|203947
1607718300000|2020-12-11 20:25:00|975|974|978|977|978|977|975|974|40708
1607718600000|2020-12-11 20:30:00|979|978|981|980|984|983|979|978|134433
1607718900000|2020-12-11 20:35:00|982|981|982|981|984|983|982|981|104126
1607719200000|2020-12-11 20:40:00|983|982|980|979|984|983|980|979|111694
1607719500000|2020-12-11 20:45:00|981|980|981|980|983|982|979|978|156558
1607719800000|2020-12-11 20:50:00|982|981|987|986|987|986|982|981|206845
1607720100000|2020-12-11 20:55:00|986|985|995|993|995|993|983|982|785644
1607956200000|2020-12-14 14:30:00|997|996|1000|999|1010|1008|989|988|717583
1607956500000|2020-12-14 14:35:00|999|998|986|985|999|998|983|982|360304
1607956800000|2020-12-14 14:40:00|985|984|986|985|992|991|979|978|326268
1607957100000|2020-12-14 14:45:00|985|984|980|979|990|989|978|977|298824
1607957400000|2020-12-14 14:50:00|981|980|976|975|984|983|974|973|206684
1607957700000|2020-12-14 14:55:00|977|976|976|976|978|977|971|970|212834
1607958000000|2020-12-14 15:00:00|975|975|965|964|977|976|965|964|321425
1607958300000|2020-12-14 15:05:00|964|963|969|968|970|969|964|963|356444
1607958600000|2020-12-14 15:10:00|970|969|965|964|972|971|963|962|144519
1607958900000|2020-12-14 15:15:00|966|965|971|970|976|975|965|964|254877
1607959200000|2020-12-14 15:20:00|972|971|966|965|974|973|965|964|201842
1607959500000|2020-12-14 15:25:00|965|964|964|963|966|965|959|958|291907
1607959800000|2020-12-14 15:30:00|963|962|956|955|965|964|955|954|414539
1607960100000|2020-12-14 15:35:00|955|954|959|958|960|959|953|952|280237
1607960400000|2020-12-14 15:40:00|958|957|957|956|958|957|951|950|253109
1607960700000|2020-12-14 15:45:00|956|955|954|953|956|955|949|948|436331
1607961000000|2020-12-14 15:50:00|953|952|955|954|960|959|953|952|187894
1607961300000|2020-12-14 15:55:00|954|953|953|952|957|956|951|950|210940
1607961600000|2020-12-14 16:00:00|952|951|959|958|959|958|951|950|189047
1607961900000|2020-12-14 16:05:00|958|957|956|955|962|961|956|955|312704
1607962200000|2020-12-14 16:10:00|957|956|968|967|969|968|957|956|405779
1607962500000|2020-12-14 16:15:00|967|966|968|967|971|970|965|964|207802
1607962800000|2020-12-14 16:20:00|967|966|969|968|969|968|962|961|134993
1607963100000|2020-12-14 16:25:00|968|967|965|964|969|968|962|961|125595
1607963400000|2020-12-14 16:30:00|966|965|960|959|966|965|960|959|131967
1607963700000|2020-12-14 16:35:00|961|960|966|965|966|965|961|960|142866
1607964000000|2020-12-14 16:40:00|965|964|966|965|969|968|964|963|119998
1607964300000|2020-12-14 16:45:00|965|964|966|965|969|968|964|963|84825
1607964600000|2020-12-14 16:50:00|965|964|965|964|968|967|965|964|84266
1607964900000|2020-12-14 16:55:00|964|963|965|964|966|965|963|962|56526
1607965200000|2020-12-14 17:00:00|966|965|966|965|968|967|965|964|67534
1607965500000|2020-12-14 17:05:00|965|964|967|966|967|966|964|963|73683
1607965800000|2020-12-14 17:10:00|966|965|966|965|969|968|966|965|57069
1607966100000|2020-12-14 17:15:00|965|964|963|962|968|967|962|961|109587
1607966400000|2020-12-14 17:20:00|964|963|966|965|966|965|963|963|105859
1607966700000|2020-12-14 17:25:00|965|964|964|963|965|964|962|961|37117
1607967000000|2020-12-14 17:30:00|963|964|968|967|968|967|963|963|44281
1607967300000|2020-12-14 17:35:00|969|968|969|968|972|971|968|967|97622
1607967600000|2020-12-14 17:40:00|970|969|970|969|970|969|966|965|64468
1607967900000|2020-12-14 17:45:00|969|968|968|967|970|969|967|966|55585
1607968200000|2020-12-14 17:50:00|967|966|969|968|969|968|966|965|43814
1607968500000|2020-12-14 17:55:00|968|967|969|968|969|968|967|966|51556
1607968800000|2020-12-14 18:00:00|968|967|967|966|968|967|967|966|37850
1607969100000|2020-12-14 18:05:00|966|965|965|964|968|967|964|963|75307
1607969400000|2020-12-14 18:10:00|964|963|965|964|966|965|963|962|68103
1607969700000|2020-12-14 18:15:00|964|963|962|961|964|963|961|960|75353
1607970000000|2020-12-14 18:20:00|961|960|961|960|962|961|961|960|36570
1607970300000|2020-12-14 18:25:00|962|961|965|964|965|964|962|961|31897
1607970600000|2020-12-14 18:30:00|966|965|969|968|969|968|963|962|98525
1607970900000|2020-12-14 18:35:00|968|967|967|966|968|967|967|966|24418
1607971200000|2020-12-14 18:40:00|966|965|963|962|966|965|962|961|64227
1607971500000|2020-12-14 18:45:00|962|961|961|960|963|962|959|958|107953
1607971800000|2020-12-14 18:50:00|960|959|962|961|962|961|959|958|55962
1607972100000|2020-12-14 18:55:00|963|962|961|960|963|962|961|960|55075
1607972400000|2020-12-14 19:00:00|962|961|964|963|964|963|962|961|35287
1607972700000|2020-12-14 19:05:00|965|964|967|966|967|966|964|963|75494
1607973000000|2020-12-14 19:10:00|968|967|965|964|968|967|964|963|67979
1607973300000|2020-12-14 19:15:00|966|965|964|963|966|965|963|962|37728
1607973600000|2020-12-14 19:20:00|965|964|966|965|967|966|965|964|62931
1607973900000|2020-12-14 19:25:00|967|966|969|968|969|968|967|966|54697
1607974200000|2020-12-14 19:30:00|968|967|966|965|968|967|966|965|42476
1607974500000|2020-12-14 19:35:00|965|964|963|962|966|965|963|962|76690
1607974800000|2020-12-14 19:40:00|964|963|965|964|966|965|963|962|65508
1607975100000|2020-12-14 19:45:00|964|963|964|963|964|963|961|960|77690
1607975400000|2020-12-14 19:50:00|965|964|966|965|966|965|963|962|78681
1607975700000|2020-12-14 19:55:00|965|964|964|963|967|966|964|963|42461
1607976000000|2020-12-14 20:00:00|965|964|964|963|965|964|962|961|57704
1607976300000|2020-12-14 20:05:00|963|962|962|961|966|965|962|961|74197
1607976600000|2020-12-14 20:10:00|963|962|963|962|964|963|962|961|56312
1607976900000|2020-12-14 20:15:00|964|963|962|961|964|963|960|959|95444
1607977200000|2020-12-14 20:20:00|963|962|960|959|963|962|960|959|65499
1607977500000|2020-12-14 20:25:00|961|960|959|958|962|961|959|958|37482
1607977800000|2020-12-14 20:30:00|958|957|955|954|960|959|955|954|144535
1607978100000|2020-12-14 20:35:00|956|955|956|955|957|956|954|953|191469
1607978400000|2020-12-14 20:40:00|957|956|956|955|959|958|955|954|196734
1607978700000|2020-12-14 20:45:00|957|956|958|957|958|957|954|953|225816
1607979000000|2020-12-14 20:50:00|957|956|962|961|962|961|956|955|280201
1607979300000|2020-12-14 20:55:00|961|960|957|956|963|962|957|956|369556
1608042600000|2020-12-15 14:30:00|951|949|955|954|966|964|951|949|414697
1608042900000|2020-12-15 14:35:00|954|953|948|947|959|958|946|945|303348
1608043200000|2020-12-15 14:40:00|947|946|948|947|954|953|944|943|346048
1608043500000|2020-12-15 14:45:00|947|946|935|934|947|946|932|931|505016
1608043800000|2020-12-15 14:50:00|936|935|941|940|944|943|935|934|395138
1608044100000|2020-12-15 14:55:00|942|941|937|937|943|942|937|936|182290
1608044400000|2020-12-15 15:00:00|938|936|945|944|946|945|937|936|276800
1608044700000|2020-12-15 15:05:00|946|945|944|943|949|948|944|943|133399
1608045000000|2020-12-15 15:10:00|943|942|952|951|953|952|942|941|195360
1608045300000|2020-12-15 15:15:00|953|952|947|946|956|955|947|946|235800
1608045600000|2020-12-15 15:20:00|948|947|943|942|949|948|942|941|129856
1608045900000|2020-12-15 15:25:00|944|943|943|942|946|945|942|941|77683
1608046200000|2020-12-15 15:30:00|942|941|940|939|942|941|939|938|144627
1608046500000|2020-12-15 15:35:00|939|938|939|938|940|939|935|934|153634
1608046800000|2020-12-15 15:40:00|940|939|939|938|942|941|938|937|154104
1608047100000|2020-12-15 15:45:00|940|939|939|938|941|940|936|935|156902
1608047400000|2020-12-15 15:50:00|940|939|951|950|951|950|939|938|243888
1608047700000|2020-12-15 15:55:00|950|949|969|968|969|968|950|949|731982
1608048000000|2020-12-15 16:00:00|970|969|967|966|974|973|962|961|413389
1608048300000|2020-12-15 16:05:00|966|965|963|962|970|969|957|956|291308
1608048600000|2020-12-15 16:10:00|964|963|964|963|967|966|961|960|176828
1608048900000|2020-12-15 16:15:00|963|962|960|959|964|963|958|957|132784
1608049200000|2020-12-15 16:20:00|961|960|959|958|961|960|956|955|95503
1608049500000|2020-12-15 16:25:00|960|959|959|958|962|961|957|956|73695
1608049800000|2020-12-15 16:30:00|958|957|962|961|964|963|958|957|95239
1608050100000|2020-12-15 16:35:00|963|962|968|967|968|967|959|958|119302
1608050400000|2020-12-15 16:40:00|969|968|980|979|980|979|968|967|374009
1608050700000|2020-12-15 16:45:00|979|978|982|981|988|987|979|978|513493
1608051000000|2020-12-15 16:50:00|981|980|978|977|985|984|978|977|269003
1608051300000|2020-12-15 16:55:00|979|978|983|982|984|983|976|975|186306
1608051600000|2020-12-15 17:00:00|982|981|979|978|987|986|979|978|199663
1608051900000|2020-12-15 17:05:00|978|977|976|975|978|977|973|972|231720
1608052200000|2020-12-15 17:10:00|975|974|977|976|978|977|975|974|83204
1608052500000|2020-12-15 17:15:00|976|975|980|979|983|982|974|973|175106
1608052800000|2020-12-15 17:20:00|979|978|984|983|985|984|978|977|149236
1608053100000|2020-12-15 17:25:00|985|984|983|982|985|984|982|982|148589
1608053400000|2020-12-15 17:30:00|982|981|978|977|983|982|976|975|120806
1608053700000|2020-12-15 17:35:00|977|976|982|981|983|982|977|976|76002
1608054000000|2020-12-15 17:40:00|983|982|979|978|983|982|976|975|125456
1608054300000|2020-12-15 17:45:00|980|979|978|977|982|981|978|977|68413
1608054600000|2020-12-15 17:50:00|977|976|982|981|984|983|977|976|149250
1608054900000|2020-12-15 17:55:00|981|980|982|981|983|982|980|979|63766
1608055200000|2020-12-15 18:00:00|981|980|984|983|984|983|979|978|68761
1608055500000|2020-12-15 18:05:00|985|984|988|987|988|987|984|983|206537
1608055800000|2020-12-15 18:10:00|987|986|985|984|988|987|985|984|85468
1608056100000|2020-12-15 18:15:00|986|985|987|986|989|988|985|984|105366
1608056400000|2020-12-15 18:20:00|986|985|994|993|994|993|986|985|281159
1608056700000|2020-12-15 18:25:00|993|992|997|996|997|996|992|991|408809
1608057000000|2020-12-15 18:30:00|996|995|994|993|997|996|990|989|194087
1608057300000|2020-12-15 18:35:00|995|994|995|994|999|998|995|994|168742
1608057600000|2020-12-15 18:40:00|996|995|996|995|998|997|993|992|123927
1608057900000|2020-12-15 18:45:00|997|996|998|997|998|997|993|992|198681
1608058200000|2020-12-15 18:50:00|997|996|997|996|999|998|996|995|223550
1608058500000|2020-12-15 18:55:00|996|995|994|993|997|996|991|990|225558
1608058800000|2020-12-15 19:00:00|993|992|991|990|993|992|989|988|130330
1608059100000|2020-12-15 19:05:00|990|989|990|989|990|989|986|985|103321
1608059400000|2020-12-15 19:10:00|991|990|994|993|995|994|990|989|149520
1608059700000|2020-12-15 19:15:00|995|994|995|994|996|995|994|993|79417
1608060000000|2020-12-15 19:20:00|994|993|999|998|1000|999|994|993|200504
1608060300000|2020-12-15 19:25:00|1000|999|994|993|1000|999|994|993|122331
1608060600000|2020-12-15 19:30:00|993|992|996|995|997|996|992|991|141159
1608060900000|2020-12-15 19:35:00|997|996|998|997|998|997|994|993|90690
1608061200000|2020-12-15 19:40:00|997|996|998|997|998|997|996|995|120012
1608061500000|2020-12-15 19:45:00|999|998|1009|1008|1013|1012|999|998|756045
1608061800000|2020-12-15 19:50:00|1010|1009|1009|1008|1010|1009|1007|1006|226817
1608062100000|2020-12-15 19:55:00|1010|1009|1016|1015|1021|1020|1010|1009|606103
1608062400000|2020-12-15 20:00:00|1015|1014|1012|1011|1016|1015|1008|1007|356478
1608062700000|2020-12-15 20:05:00|1013|1012|1015|1014|1015|1014|1011|1010|154484
1608063000000|2020-12-15 20:10:00|1014|1013|1011|1010|1014|1013|1007|1006|163284
1608063300000|2020-12-15 20:15:00|1010|1009|1008|1007|1012|1011|1008|1007|121179
1608063600000|2020-12-15 20:20:00|1009|1008|1012|1011|1012|1011|1008|1007|153283
1608063900000|2020-12-15 20:25:00|1011|1010|1007|1006|1013|1012|1007|1006|166535
1608064200000|2020-12-15 20:30:00|1008|1007|1009|1008|1009|1008|1007|1006|93984
1608064500000|2020-12-15 20:35:00|1010|1009|1012|1011|1014|1013|1009|1008|166580
1608064800000|2020-12-15 20:40:00|1013|1012|1016|1015|1017|1016|1013|1012|291195
1608065100000|2020-12-15 20:45:00|1017|1016|1016|1015|1019|1018|1011|1010|322777
1608065400000|2020-12-15 20:50:00|1017|1016|1019|1018|1022|1021|1016|1015|374397
1608065700000|2020-12-15 20:55:00|1020|1019|1021|1020|1022|1021|1016|1015|464429
1608129000000|2020-12-16 14:30:00|1050|1049|1005|1004|1050|1049|998|996|1075821
1608129300000|2020-12-16 14:35:00|1004|1003|1007|1006|1008|1007|996|995|899572
1608129600000|2020-12-16 14:40:00|1006|1005|985|984|1008|1007|979|978|981339
1608129900000|2020-12-16 14:45:00|986|985|986|985|1000|999|983|982|568497
1608130200000|2020-12-16 14:50:00|987|986|991|990|993|992|980|979|513075
1608130500000|2020-12-16 14:55:00|992|991|998|997|1003|1002|991|991|455529
1608130800000|2020-12-16 15:00:00|997|996|1011|1009|1012|1011|993|992|384963
1608131100000|2020-12-16 15:05:00|1012|1010|997|996|1014|1013|996|995|402162
1608131400000|2020-12-16 15:10:00|998|997|998|997|1003|1002|996|995|188849
1608131700000|2020-12-16 15:15:00|999|998|1004|1003|1007|1006|999|998|222251
1608132000000|2020-12-16 15:20:00|1003|1002|1009|1008|1009|1008|994|993|271874
1608132300000|2020-12-16 15:25:00|1010|1009|1007|1006|1012|1011|1005|1004|222107
1608132600000|2020-12-16 15:30:00|1006|1005|1011|1010|1012|1011|1002|1001|226895
1608132900000|2020-12-16 15:35:00|1012|1011|1009|1008|1012|1011|1006|1005|119014
1608133200000|2020-12-16 15:40:00|1010|1009|1016|1015|1016|1015|1007|1006|179169
1608133500000|2020-12-16 15:45:00|1017|1016|1020|1019|1020|1019|1016|1015|242685
1608133800000|2020-12-16 15:50:00|1021|1020|1019|1018|1023|1022|1019|1018|243899
1608134100000|2020-12-16 15:55:00|1018|1017|1018|1017|1020|1019|1015|1014|141635
1608134400000|2020-12-16 16:00:00|1019|1018|1012|1011|1020|1019|1010|1009|145977
1608134700000|2020-12-16 16:05:00|1013|1012|1014|1013|1017|1016|1013|1012|70299
1608135000000|2020-12-16 16:10:00|1013|1012|1009|1008|1013|1012|1008|1007|143804
1608135300000|2020-12-16 16:15:00|1008|1007|1003|1002|1010|1009|1003|1002|91365
1608135600000|2020-12-16 16:20:00|1004|1003|1003|1002|1006|1005|1002|1001|136392
1608135900000|2020-12-16 16:25:00|1004|1003|1006|1005|1008|1007|1003|1002|71209
1608136200000|2020-12-16 16:30:00|1005|1004|1000|999|1006|1005|999|998|201911
1608136500000|2020-12-16 16:35:00|1001|1000|1001|1000|1003|1002|1000|999|97890
1608136800000|2020-12-16 16:40:00|1002|1001|1001|1000|1005|1004|1000|999|108271
1608137100000|2020-12-16 16:45:00|1000|999|1001|1000|1002|1001|997|996|113762
1608137400000|2020-12-16 16:50:00|1000|999|1006|1005|1008|1007|999|998|116364
1608137700000|2020-12-16 16:55:00|1007|1006|1010|1009|1011|1010|1004|1003|150690
1608138000000|2020-12-16 17:00:00|1009|1008|1009|1008|1011|1010|1006|1005|125857
1608138300000|2020-12-16 17:05:00|1008|1007|1008|1007|1010|1009|1006|1005|58793
1608138600000|2020-12-16 17:10:00|1007|1006|1007|1006|1010|1009|1007|1006|61055
1608138900000|2020-12-16 17:15:00|1008|1007|1012|1011|1013|1012|1008|1007|114471
1608139200000|2020-12-16 17:20:00|1011|1010|1014|1013|1015|1014|1010|1009|66524
1608139500000|2020-12-16 17:25:00|1015|1014|1012|1011|1016|1015|1011|1010|93614
1608139800000|2020-12-16 17:30:00|1013|1012|1014|1013|1016|1015|1013|1012|89583
1608140100000|2020-12-16 17:35:00|1015|1014|1019|1018|1019|1018|1013|1012|95992
1608140400000|2020-12-16 17:40:00|1018|1017|1016|1015|1018|1017|1012|1011|82017
1608140700000|2020-12-16 17:45:00|1017|1016|1016|1015|1019|1018|1014|1013|167700
1608141000000|2020-12-16 17:50:00|1015|1014|1009|1008|1015|1014|1008|1007|292051
1608141300000|2020-12-16 17:55:00|1010|1009|1010|1009|1011|1010|1008|1007|135310
1608141600000|2020-12-16 18:00:00|1009|1008|1011|1010|1013|1012|1008|1007|142875
1608141900000|2020-12-16 18:05:00|1012|1011|1011|1010|1013|1012|1009|1008|101162
1608142200000|2020-12-16 18:10:00|1012|1011|1008|1007|1015|1014|1006|1005|133498
1608142500000|2020-12-16 18:15:00|1009|1008|1001|1000|1009|1008|1001|1000|174602
1608142800000|2020-12-16 18:20:00|1002|1001|1003|1002|1006|1005|1001|1000|87097
1608143100000|2020-12-16 18:25:00|1002|1001|1003|1002|1008|1007|1002|1001|82042
1608143400000|2020-12-16 18:30:00|1002|1001|1003|1002|1004|1003|1001|1000|96611
1608143700000|2020-12-16 18:35:00|1004|1003|1000|999|1005|1004|999|998|120484
1608144000000|2020-12-16 18:40:00|1001|1000|1003|1002|1006|1005|1001|1000|90423
1608144300000|2020-12-16 18:45:00|1004|1003|1003|1002|1005|1004|1002|1001|48158
1608144600000|2020-12-16 18:50:00|1002|1001|1002|1001|1002|1001|1000|999|92636
1608144900000|2020-12-16 18:55:00|1003|1002|1003|1002|1004|1003|1003|1002|38992
1608145200000|2020-12-16 19:00:00|1004|1003|1003|1002|1004|1003|1000|999|102789
1608145500000|2020-12-16 19:05:00|1002|1001|999|998|1003|1002|997|996|81791
1608145800000|2020-12-16 19:10:00|998|997|997|996|1000|999|997|996|72950
1608146100000|2020-12-16 19:15:00|996|995|996|995|997|996|995|994|103460
1608146400000|2020-12-16 19:20:00|997|996|995|994|997|996|993|992|135304
1608146700000|2020-12-16 19:25:00|996|995|996|995|997|996|993|992|63471
1608147000000|2020-12-16 19:30:00|997|996|998|997|998|997|995|994|62274
1608147300000|2020-12-16 19:35:00|999|998|1001|1000|1001|1000|997|996|120636
1608147600000|2020-12-16 19:40:00|1000|999|996|995|1000|999|996|995|73121
1608147900000|2020-12-16 19:45:00|997|996|999|998|999|998|996|995|80479
1608148200000|2020-12-16 19:50:00|998|997|996|995|998|998|996|995|49515
1608148500000|2020-12-16 19:55:00|997|996|995|994|998|997|995|994|140215
1608148800000|2020-12-16 20:00:00|994|993|995|994|996|995|992|991|145873
1608149100000|2020-12-16 20:05:00|994|993|993|992|995|994|993|992|64303
1608149400000|2020-12-16 20:10:00|992|991|992|991|994|993|990|989|172929
1608149700000|2020-12-16 20:15:00|993|992|991|990|995|994|991|990|108534
1608150000000|2020-12-16 20:20:00|990|989|990|989|992|991|988|987|253538
1608150300000|2020-12-16 20:25:00|989|988|984|983|990|989|983|982|186975
1608150600000|2020-12-16 20:30:00|983|982|990|989|991|990|983|982|403857
1608150900000|2020-12-16 20:35:00|991|990|985|984|991|990|985|984|174732
1608151200000|2020-12-16 20:40:00|986|985|981|980|986|985|980|979|421466
1608151500000|2020-12-16 20:45:00|982|981|989|988|990|989|981|980|322494
1608151800000|2020-12-16 20:50:00|990|989|989|988|992|991|988|987|421833
1608152100000|2020-12-16 20:55:00|988|987|982|981|989|988|982|981|463803
1608215400000|2020-12-17 14:30:00|982|981|963|961|984|983|960|959|681807
1608215700000|2020-12-17 14:35:00|962|960|969|968|976|975|959|958|360005
1608216000000|2020-12-17 14:40:00|968|967|967|966|977|976|966|965|328642
1608216300000|2020-12-17 14:45:00|966|965|968|967|974|973|963|962|294333
1608216600000|2020-12-17 14:50:00|967|966|963|962|970|969|962|961|299000
1608216900000|2020-12-17 14:55:00|964|963|965|964|971|970|964|963|285206
1608217200000|2020-12-17 15:00:00|966|965|982|981|982|981|965|964|294863
1608217500000|2020-12-17 15:05:00|983|982|980|979|986|985|978|977|311794
1608217800000|2020-12-17 15:10:00|981|980|980|979|987|986|979|978|242253
1608218100000|2020-12-17 15:15:00|981|980|972|971|983|982|972|971|212293
1608218400000|2020-12-17 15:20:00|973|972|973|972|978|977|972|971|149874
1608218700000|2020-12-17 15:25:00|974|973|976|975|978|977|974|973|75559
1608219000000|2020-12-17 15:30:00|977|976|970|969|978|977|967|966|180008
1608219300000|2020-12-17 15:35:00|969|968|968|967|975|974|968|967|155973
1608219600000|2020-12-17 15:40:00|969|968|970|969|972|971|967|966|129357
1608219900000|2020-12-17 15:45:00|971|970|969|968|972|971|967|966|116783
1608220200000|2020-12-17 15:50:00|970|969|973|972|973|972|967|966|98014
1608220500000|2020-12-17 15:55:00|972|971|975|974|978|977|972|971|117971
1608220800000|2020-12-17 16:00:00|974|973|977|976|982|981|974|973|149178
1608221100000|2020-12-17 16:05:00|978|977|974|973|979|978|972|971|111245
1608221400000|2020-12-17 16:10:00|973|972|979|978|980|979|973|972|117243
1608221700000|2020-12-17 16:15:00|978|977|976|975|979|978|974|973|64729
1608222000000|2020-12-17 16:20:00|977|976|976|975|980|979|976|975|58847
1608222300000|2020-12-17 16:25:00|975|974|979|978|982|981|975|974|121453
1608222600000|2020-12-17 16:30:00|980|979|982|981|983|982|980|979|97909
1608222900000|2020-12-17 16:35:00|983|982|981|980|985|984|979|978|75732
1608223200000|2020-12-17 16:40:00|982|981|977|976|982|981|977|976|81072
1608223500000|2020-12-17 16:45:00|978|977|979|978|982|981|977|976|82272
1608223800000|2020-12-17 16:50:00|980|979|977|976|980|979|977|976|79703
1608224100000|2020-12-17 16:55:00|978|977|980|979|980|979|978|977|28910
1608224400000|2020-12-17 17:00:00|979|978|979|978|979|978|976|975|64117
1608224700000|2020-12-17 17:05:00|978|977|977|976|978|977|976|975|46438
1608225000000|2020-12-17 17:10:00|976|975|977|976|977|976|974|973|49415
1608225300000|2020-12-17 17:15:00|976|975|979|978|979|978|976|975|31171
1608225600000|2020-12-17 17:20:00|980|979|985|984|985|984|980|979|67565
1608225900000|2020-12-17 17:25:00|986|985|990|989|991|990|983|982|221381
1608226200000|2020-12-17 17:30:00|989|988|999|998|1005|1004|988|987|619510
1608226500000|2020-12-17 17:35:00|1000|999|1000|999|1003|1002|997|996|583794
1608226800000|2020-12-17 17:40:00|999|998|994|993|999|998|994|993|121544
1608227100000|2020-12-17 17:45:00|993|992|993|992|996|995|991|990|218442
1608227400000|2020-12-17 17:50:00|994|993|989|988|996|995|988|987|145731
1608227700000|2020-12-17 17:55:00|988|987|991|990|992|991|987|986|76977
1608228000000|2020-12-17 18:00:00|992|991|989|988|992|991|989|988|108114
1608228300000|2020-12-17 18:05:00|990|989|992|991|994|993|990|989|62920
1608228600000|2020-12-17 18:10:00|993|992|991|990|996|995|990|989|208563
1608228900000|2020-12-17 18:15:00|992|991|988|987|992|991|986|985|181963
1608229200000|2020-12-17 18:20:00|987|986|984|983|988|987|983|982|75108
1608229500000|2020-12-17 18:25:00|985|984|987|986|988|987|985|984|87964
1608229800000|2020-12-17 18:30:00|986|985|985|984|986|985|982|981|105658
1608230100000|2020-12-17 18:35:00|986|985|989|988|990|989|986|985|85370
1608230400000|2020-12-17 18:40:00|988|987|988|987|990|989|987|986|75323
1608230700000|2020-12-17 18:45:00|987|986|986|985|987|986|984|983|90473
1608231000000|2020-12-17 18:50:00|985|984|984|983|987|986|983|982|72018
1608231300000|2020-12-17 18:55:00|983|982|983|982|985|984|982|981|56273
1608231600000|2020-12-17 19:00:00|982|981|979|978|983|982|978|977|139287
1608231900000|2020-12-17 19:05:00|980|979|982|981|982|981|980|979|82272
1608232200000|2020-12-17 19:10:00|981|980|981|980|986|985|981|980|145100
1608232500000|2020-12-17 19:15:00|982|981|980|979|982|981|979|978|55849
1608232800000|2020-12-17 19:20:00|981|980|979|978|981|980|979|978|46333
1608233100000|2020-12-17 19:25:00|980|979|992|991|994|993|978|977|423595
1608233400000|2020-12-17 19:30:00|991|990|985|984|995|994|982|981|323474
1608233700000|2020-12-17 19:35:00|986|985|983|982|988|987|983|982|200574
1608234000000|2020-12-17 19:40:00|984|983|983|982|985|984|981|980|136960
1608234300000|2020-12-17 19:45:00|984|983|983|982|985|984|983|982|77666
1608234600000|2020-12-17 19:50:00|982|981|981|980|983|982|980|979|65184
1608234900000|2020-12-17 19:55:00|982|981|981|980|983|982|979|978|110149
1608235200000|2020-12-17 20:00:00|982|981|984|983|984|983|981|980|74803
1608235500000|2020-12-17 20:05:00|983|982|979|978|984|983|979|978|88471
1608235800000|2020-12-17 20:10:00|978|977|977|976|979|978|976|975|101624
1608236100000|2020-12-17 20:15:00|976|975|977|976|978|977|974|973|123348
1608236400000|2020-12-17 20:20:00|978|977|976|975|979|978|975|974|109207
1608236700000|2020-12-17 20:25:00|975|974|972|971|976|975|972|971|81764
1608237000000|2020-12-17 20:30:00|971|970|972|971|974|973|971|970|166865
1608237300000|2020-12-17 20:35:00|971|970|976|975|977|976|970|969|266564
1608237600000|2020-12-17 20:40:00|975|974|972|971|975|975|972|971|119458
1608237900000|2020-12-17 20:45:00|971|970|971|970|972|971|970|969|208742
1608238200000|2020-12-17 20:50:00|972|971|972|971|973|972|970|969|195924
1608238500000|2020-12-17 20:55:00|973|972|973|972|974|973|971|970|265799
1608301800000|2020-12-18 14:30:00|956|954|969|967|973|972|951|950|514103
1608302100000|2020-12-18 14:35:00|968|966|964|963|968|966|958|957|313925
1608302400000|2020-12-18 14:40:00|963|962|967|966|969|968|956|955|283471
1608302700000|2020-12-18 14:45:00|968|967|961|960|968|967|959|958|152636
1608303000000|2020-12-18 14:50:00|960|961|964|963|967|966|960|960|145500
1608303300000|2020-12-18 14:55:00|965|964|967|966|970|969|961|960|178345
1608303600000|2020-12-18 15:00:00|966|965|964|963|966|965|962|961|115923
1608303900000|2020-12-18 15:05:00|965|964|970|969|972|971|965|964|227489
1608304200000|2020-12-18 15:10:00|971|970|977|976|978|977|969|968|192879
1608304500000|2020-12-18 15:15:00|978|977|978|977|978|977|974|973|142002
1608304800000|2020-12-18 15:20:00|977|976|974|973|977|976|969|968|119150
1608305100000|2020-12-18 15:25:00|975|974|976|975|977|976|973|973|81274
1608305400000|2020-12-18 15:30:00|975|974|980|979|981|980|975|974|225067
1608305700000|2020-12-18 15:35:00|979|978|981|980|984|983|978|977|169927
1608306000000|2020-12-18 15:40:00|982|981|989|988|990|989|982|981|283599
1608306300000|2020-12-18 15:45:00|988|987|984|983|989|987|983|982|203524
1608306600000|2020-12-18 15:50:00|983|982|980|979|984|983|977|976|178709
1608306900000|2020-12-18 15:55:00|981|980|979|978|983|982|978|977|148256
1608307200000|2020-12-18 16:00:00|980|979|979|978|982|981|976|975|84534
1608307500000|2020-12-18 16:05:00|978|977|980|979|982|981|978|977|73577
1608307800000|2020-12-18 16:10:00|979|978|978|977|980|979|974|973|136682
1608308100000|2020-12-18 16:15:00|979|978|974|973|981|980|974|973|95119
1608308400000|2020-12-18 16:20:00|975|974|975|974|979|978|974|973|78761
1608308700000|2020-12-18 16:25:00|976|975|971|970|976|975|971|970|106407
1608309000000|2020-12-18 16:30:00|970|969|969|968|971|970|968|967|193610
1608309300000|2020-12-18 16:35:00|970|969|967|966|971|970|967|966|150109
1608309600000|2020-12-18 16:40:00|968|967|969|968|970|969|967|966|62403
1608309900000|2020-12-18 16:45:00|968|967|967|966|968|967|964|963|105732
1608310200000|2020-12-18 16:50:00|966|965|964|963|966|965|962|961|110377
1608310500000|2020-12-18 16:55:00|963|962|964|963|967|966|962|961|164196
1608310800000|2020-12-18 17:00:00|965|964|963|962|965|964|962|961|76695
1608311100000|2020-12-18 17:05:00|962|961|967|966|967|966|962|961|120321
1608311400000|2020-12-18 17:10:00|966|965|966|965|967|966|965|964|60670
1608311700000|2020-12-18 17:15:00|967|966|965|964|968|967|964|963|61509
1608312000000|2020-12-18 17:20:00|964|963|963|962|966|965|963|962|81289
1608312300000|2020-12-18 17:25:00|964|963|965|964|966|965|963|962|53268
1608312600000|2020-12-18 17:30:00|964|963|962|961|965|964|962|961|99900
1608312900000|2020-12-18 17:35:00|961|960|960|959|961|960|956|955|267157
1608313200000|2020-12-18 17:40:00|961|960|958|957|963|962|958|957|119934
1608313500000|2020-12-18 17:45:00|959|958|959|958|961|960|957|956|102283
1608313800000|2020-12-18 17:50:00|958|957|958|957|960|959|958|957|91484
1608314100000|2020-12-18 17:55:00|957|956|955|954|958|957|953|952|307305
1608314400000|2020-12-18 18:00:00|956|955|958|957|959|958|955|954|103208
1608314700000|2020-12-18 18:05:00|959|958|962|961|962|961|958|957|89293
1608315000000|2020-12-18 18:10:00|961|960|961|960|965|964|960|959|194885
1608315300000|2020-12-18 18:15:00|960|959|958|957|960|960|958|957|68633
1608315600000|2020-12-18 18:20:00|957|956|954|953|957|956|954|953|208236
1608315900000|2020-12-18 18:25:00|955|954|955|954|956|955|954|953|82474
1608316200000|2020-12-18 18:30:00|956|955|957|956|958|957|956|955|71989
1608316500000|2020-12-18 18:35:00|956|955|957|956|958|957|956|955|40830
1608316800000|2020-12-18 18:40:00|958|957|957|956|958|957|957|956|51147
1608317100000|2020-12-18 18:45:00|958|957|957|956|959|958|957|956|37098
1608317400000|2020-12-18 18:50:00|956|955|955|954|956|955|953|952|170050
1608317700000|2020-12-18 18:55:00|954|953|955|954|955|954|954|953|54132
1608318000000|2020-12-18 19:00:00|954|953|956|955|957|956|954|953|112440
1608318300000|2020-12-18 19:05:00|955|954|957|956|958|957|955|954|71507
1608318600000|2020-12-18 19:10:00|956|955|953|952|956|955|953|952|81294
1608318900000|2020-12-18 19:15:00|954|953|953|952|954|953|953|952|85249
1608319200000|2020-12-18 19:20:00|952|951|950|949|952|952|948|947|553224
1608319500000|2020-12-18 19:25:00|949|948|948|947|950|949|946|945|135019
1608319800000|2020-12-18 19:30:00|949|948|946|945|949|948|946|945|109885
1608320100000|2020-12-18 19:35:00|945|944|946|945|948|947|944|943|123304
1608320400000|2020-12-18 19:40:00|947|946|946|945|947|946|945|944|97467
1608320700000|2020-12-18 19:45:00|945|944|948|947|949|948|945|944|134389
1608321000000|2020-12-18 19:50:00|947|946|948|947|949|948|947|946|61076
1608321300000|2020-12-18 19:55:00|947|946|943|942|948|947|942|941|182653
1608321600000|2020-12-18 20:00:00|944|943|937|936|944|943|937|936|329624
1608321900000|2020-12-18 20:05:00|936|935|935|934|937|936|933|932|344930
1608322200000|2020-12-18 20:10:00|934|933|934|933|935|934|928|927|419159
1608322500000|2020-12-18 20:15:00|935|934|933|932|938|937|932|931|248754
1608322800000|2020-12-18 20:20:00|934|933|934|933|936|935|933|932|174349
1608323100000|2020-12-18 20:25:00|935|934|934|933|935|934|933|932|82078
1608323400000|2020-12-18 20:30:00|935|934|937|936|939|938|935|934|157068
1608323700000|2020-12-18 20:35:00|938|937|936|935|940|939|936|935|272130
1608324000000|2020-12-18 20:40:00|937|936|943|942|947|946|937|936|275435
1608324300000|2020-12-18 20:45:00|944|943|951|950|952|951|943|943|370265
1608324600000|2020-12-18 20:50:00|952|951|953|952|955|954|947|947|485240
1608324900000|2020-12-18 20:55:00|954|953|957|956|957|956|951|950|706561
1608561000000|2020-12-21 14:30:00|905|901|923|922|925|924|903|901|756376
1608561300000|2020-12-21 14:35:00|924|923|922|921|927|926|917|916|390936
1608561600000|2020-12-21 14:40:00|921|920|922|921|932|931|919|918|527225
1608561900000|2020-12-21 14:45:00|923|922|926|925|927|926|916|915|308579
1608562200000|2020-12-21 14:50:00|925|924|935|934|935|934|924|923|220635
1608562500000|2020-12-21 14:55:00|936|935|934|933|937|936|928|927|245165
1608562800000|2020-12-21 15:00:00|933|932|920|919|936|935|917|916|237498
1608563100000|2020-12-21 15:05:00|919|918|914|913|919|918|909|908|507731
1608563400000|2020-12-21 15:10:00|915|914|916|915|920|919|915|914|194929
1608563700000|2020-12-21 15:15:00|915|914|915|914|922|921|915|914|226709
1608564000000|2020-12-21 15:20:00|916|915|915|914|916|915|909|908|332390
1608564300000|2020-12-21 15:25:00|914|913|915|914|919|918|914|913|120744
1608564600000|2020-12-21 15:30:00|916|915|913|912|919|918|913|912|133033
1608564900000|2020-12-21 15:35:00|914|913|919|918|919|918|914|913|155112
1608565200000|2020-12-21 15:40:00|920|919|919|918|922|921|917|916|240161
1608565500000|2020-12-21 15:45:00|918|917|917|916|921|920|916|915|131504
1608565800000|2020-12-21 15:50:00|918|917|923|922|923|922|918|917|120723
1608566100000|2020-12-21 15:55:00|924|923|924|923|926|925|922|921|163010
1608566400000|2020-12-21 16:00:00|923|922|925|924|928|927|923|922|164976
1608566700000|2020-12-21 16:05:00|926|925|925|924|927|926|921|920|135922
1608567000000|2020-12-21 16:10:00|926|925|922|921|927|926|921|920|87462
1608567300000|2020-12-21 16:15:00|921|920|921|920|923|922|919|918|201432
1608567600000|2020-12-21 16:20:00|922|921|919|918|922|921|918|917|110512
1608567900000|2020-12-21 16:25:00|918|917|919|918|919|918|914|913|110988
1608568200000|2020-12-21 16:30:00|920|919|915|914|921|920|915|914|77886
1608568500000|2020-12-21 16:35:00|914|913|913|912|916|915|912|911|118074
1608568800000|2020-12-21 16:40:00|914|913|913|912|915|914|913|912|119679
1608569100000|2020-12-21 16:45:00|912|911|915|914|916|915|908|907|259706
1608569400000|2020-12-21 16:50:00|916|915|911|911|917|916|911|910|100929
1608569700000|2020-12-21 16:55:00|912|910|913|912|913|912|910|909|91482
1608570000000|2020-12-21 17:00:00|914|913|910|909|915|914|909|908|136364
1608570300000|2020-12-21 17:05:00|909|908|908|907|910|909|905|904|240232
1608570600000|2020-12-21 17:10:00|907|906|904|903|907|906|904|903|101791
1608570900000|2020-12-21 17:15:00|905|904|905|904|906|905|903|902|200964
1608571200000|2020-12-21 17:20:00|906|905|909|908|910|909|906|905|146403
1608571500000|2020-12-21 17:25:00|910|909|908|907|910|909|907|906|76230
1608571800000|2020-12-21 17:30:00|907|906|907|906|908|907|906|905|104232
1608572100000|2020-12-21 17:35:00|908|907|910|909|910|909|907|906|70751
1608572400000|2020-12-21 17:40:00|909|908|908|907|909|908|907|906|106206
1608572700000|2020-12-21 17:45:00|907|906|908|907|909|908|907|906|80488
1608573000000|2020-12-21 17:50:00|907|906|907|906|908|907|907|906|72031
1608573300000|2020-12-21 17:55:00|||||||||50317
1608573600000|2020-12-21 18:00:00|908|907|915|914|915|914|907|906|129729
1608573900000|2020-12-21 18:05:00|914|913|915|914|915|914|912|911|180298
1608574200000|2020-12-21 18:10:00|914|913|914|913|915|914|912|911|129101
1608574500000|2020-12-21 18:15:00|913|912|913|912|916|915|913|912|89858
1608574800000|2020-12-21 18:20:00|912|911|911|910|912|911|909|908|162218
1608575100000|2020-12-21 18:25:00|912|911|913|912|914|913|910|909|94934
1608575400000|2020-12-21 18:30:00|914|913|914|913|914|913|913|912|30519
1608575700000|2020-12-21 18:35:00|913|912|912|911|913|912|911|910|62550
1608576000000|2020-12-21 18:40:00|||||||||25021
1608576300000|2020-12-21 18:45:00|913|912|914|913|914|913|912|911|114687
1608576600000|2020-12-21 18:50:00|913|912|913|912|913|912|913|912|29920
1608576900000|2020-12-21 18:55:00|914|913|911|910|914|913|911|910|73006
1608577200000|2020-12-21 19:00:00|910|909|910|909|911|910|908|907|107860
1608577500000|2020-12-21 19:05:00|911|910|910|909|911|910|909|908|95626
1608577800000|2020-12-21 19:10:00|909|908|910|909|910|909|909|908|48581
1608578100000|2020-12-21 19:15:00|911|910|909|908|911|910|908|907|32730
1608578400000|2020-12-21 19:20:00|910|909|911|910|911|910|910|909|41407
1608578700000|2020-12-21 19:25:00|912|911|910|909|913|912|910|909|73187
1608579000000|2020-12-21 19:30:00|911|910|912|911|913|912|911|910|38579
1608579300000|2020-12-21 19:35:00|913|912|914|913|914|913|911|910|73818
1608579600000|2020-12-21 19:40:00|915|914|912|911|915|914|911|910|67325
1608579900000|2020-12-21 19:45:00|911|910|912|911|913|912|911|910|53487
1608580200000|2020-12-21 19:50:00|911|910|912|911|912|911|910|909|136740
1608580500000|2020-12-21 19:55:00|911|910|911|910|911|911|911|910|65054
1608580800000|2020-12-21 20:00:00|910|909|910|909|910|909|909|908|82751
1608581100000|2020-12-21 20:05:00|909|908|907|906|909|908|907|906|70905
1608581400000|2020-12-21 20:10:00|908|907|908|907|909|908|907|906|60387
1608581700000|2020-12-21 20:15:00|909|908|908|907|909|908|907|906|60723
1608582000000|2020-12-21 20:20:00|907|906|906|905|909|908|904|903|441636
1608582300000|2020-12-21 20:25:00|907|906|898|897|907|906|895|894|778057
1608582600000|2020-12-21 20:30:00|899|898|899|898|902|901|898|898|303275
1608582900000|2020-12-21 20:35:00|898|897|903|902|904|903|897|896|327739
1608583200000|2020-12-21 20:40:00|902|901|897|896|904|903|897|896|306802
1608583500000|2020-12-21 20:45:00|896|895|894|893|896|895|892|891|713418
1608583800000|2020-12-21 20:50:00|893|892|893|892|893|892|887|886|948092
1608584100000|2020-12-21 20:55:00|894|893|894|893|897|896|893|892|580625
1608647400000|2020-12-22 14:30:00|902|899|880|879|902|901|879|878|778025
1608647700000|2020-12-22 14:35:00|879|878|897|896|897|896|877|876|600995
1608648000000|2020-12-22 14:40:00|896|895|892|891|900|899|891|890|346882
1608648300000|2020-12-22 14:45:00|891|890|899|898|900|899|890|888|348116
1608648600000|2020-12-22 14:50:00|898|897|897|896|900|899|895|894|152626
1608648900000|2020-12-22 14:55:00|898|897|899|898|900|900|897|896|205968
1608649200000|2020-12-22 15:00:00|898|897|899|898|900|900|893|892|269272
1608649500000|2020-12-22 15:05:00|898|897|905|904|905|904|897|896|241825
1608649800000|2020-12-22 15:10:00|906|905|904|903|911|910|900|899|367949
1608650100000|2020-12-22 15:15:00|905|904|896|895|907|906|896|895|187763
1608650400000|2020-12-22 15:20:00|895|894|897|896|900|899|895|894|94611
1608650700000|2020-12-22 15:25:00|898|897|897|896|900|899|897|896|101183
1608651000000|2020-12-22 15:30:00|898|897|894|893|899|898|894|893|150035
1608651300000|2020-12-22 15:35:00|895|894|902|901|904|903|892|891|258660
1608651600000|2020-12-22 15:40:00|901|900|908|907|908|907|901|900|213366
1608651900000|2020-12-22 15:45:00|907|906|906|905|908|907|902|901|211317
1608652200000|2020-12-22 15:50:00|905|904|902|901|905|905|901|900|104589
1608652500000|2020-12-22 15:55:00|903|902|903|902|903|902|898|897|111519
1608652800000|2020-12-22 16:00:00|904|903|905|904|909|908|904|903|193864
1608653100000|2020-12-22 16:05:00|904|903|899|898|904|903|898|897|119340
1608653400000|2020-12-22 16:10:00|898|897|900|899|900|899|897|896|48309
1608653700000|2020-12-22 16:15:00|901|900|899|898|903|902|898|897|99279
1608654000000|2020-12-22 16:20:00|898|897|897|896|900|899|896|895|96680
1608654300000|2020-12-22 16:25:00|896|895|896|895|896|895|895|894|92997
1608654600000|2020-12-22 16:30:00|897|896|893|892|897|896|892|891|222013
1608654900000|2020-12-22 16:35:00|892|891|882|881|892|891|881|880|339785
1608655200000|2020-12-22 16:40:00|881|880|882|881|884|883|881|880|201786
1608655500000|2020-12-22 16:45:00|881|880|890|889|890|889|881|880|301657
1608655800000|2020-12-22 16:50:00|891|890|887|886|893|892|886|885|95951
1608656100000|2020-12-22 16:55:00|886|885|888|887|889|888|884|883|130742
1608656400000|2020-12-22 17:00:00|887|886|887|886|889|888|885|884|90479
1608656700000|2020-12-22 17:05:00|886|885|892|891|893|892|886|885|160269
1608657000000|2020-12-22 17:10:00|891|890|890|889|892|891|890|889|51379
1608657300000|2020-12-22 17:15:00|891|890|891|890|892|891|889|888|47467
1608657600000|2020-12-22 17:20:00|892|891|894|893|895|894|891|890|101387
1608657900000|2020-12-22 17:25:00|895|894|893|892|895|894|891|890|76252
1608658200000|2020-12-22 17:30:00|894|893|890|889|894|893|889|888|110812
1608658500000|2020-12-22 17:35:00|891|890|894|893|894|893|891|890|35314
1608658800000|2020-12-22 17:40:00|893|892|895|894|895|894|892|891|47026
1608659100000|2020-12-22 17:45:00|896|895|895|894|897|896|894|893|65516
1608659400000|2020-12-22 17:50:00|896|895|897|896|898|897|896|895|53357
1608659700000|2020-12-22 17:55:00|898|897|899|898|899|898|897|896|51147
1608660000000|2020-12-22 18:00:00|898|897|895|894|898|897|895|894|38211
1608660300000|2020-12-22 18:05:00|894|893|898|897|898|897|893|892|85947
1608660600000|2020-12-22 18:10:00|897|896|897|896|897|896|894|893|53976
1608660900000|2020-12-22 18:15:00|896|895|896|895|896|896|892|891|63128
1608661200000|2020-12-22 18:20:00|897|896|894|893|897|896|893|892|71134
1608661500000|2020-12-22 18:25:00|893|892|890|889|893|892|889|888|96633
1608661800000|2020-12-22 18:30:00|889|888|890|889|890|889|888|887|37007
1608662100000|2020-12-22 18:35:00|891|890|891|890|892|891|890|889|60955
1608662400000|2020-12-22 18:40:00|890|889|888|887|890|889|887|886|67500
1608662700000|2020-12-22 18:45:00|887|886|887|886|889|888|886|885|48700
1608663000000|2020-12-22 18:50:00|888|887|887|886|888|887|885|884|52104
1608663300000|2020-12-22 18:55:00|888|887|885|884|888|887|885|884|86856
1608663600000|2020-12-22 19:00:00|886|885|887|886|887|886|886|885|58321
1608663900000|2020-12-22 19:05:00|888|887|887|886|888|887|887|886|52822
1608664200000|2020-12-22 19:10:00|886|885|889|888|891|890|886|885|96643
1608664500000|2020-12-22 19:15:00|890|889|894|893|894|893|889|888|46775
1608664800000|2020-12-22 19:20:00|893|892|893|892|894|893|891|890|47377
1608665100000|2020-12-22 19:25:00|894|893|892|891|895|894|892|891|85593
1608665400000|2020-12-22 19:30:00|891|890|892|891|893|892|891|890|46757
1608665700000|2020-12-22 19:35:00|891|890|891|890|891|890|890|889|69077
1608666000000|2020-12-22 19:40:00|890|889|890|889|893|892|890|889|40135
1608666300000|2020-12-22 19:45:00|891|890|893|892|893|892|891|890|51099
1608666600000|2020-12-22 19:50:00|894|893|891|890|894|893|891|890|44076
1608666900000|2020-12-22 19:55:00|892|891|894|893|894|893|892|891|38047
1608667200000|2020-12-22 20:00:00|895|894|892|891|895|894|890|889|61301
1608667500000|2020-12-22 20:05:00|891|890|890|889|891|891|890|889|33990
1608667800000|2020-12-22 20:10:00|889|888|893|892|893|892|889|888|87939
1608668100000|2020-12-22 20:15:00|892|891|891|890|892|891|891|890|46057
1608668400000|2020-12-22 20:20:00|892|891|890|889|893|892|890|889|43816
1608668700000|2020-12-22 20:25:00|891|890|888|887|891|890|888|887|47462
1608669000000|2020-12-22 20:30:00|889|888|890|889|890|889|887|886|136501
1608669300000|2020-12-22 20:35:00|891|890|892|891|893|892|891|890|64358
1608669600000|2020-12-22 20:40:00|891|890|892|891|893|892|890|889|49357
1608669900000|2020-12-22 20:45:00|893|892|893|892|896|895|892|891|163022
1608670200000|2020-12-22 20:50:00|894|893|896|895|896|895|893|892|121804
1608670500000|2020-12-22 20:55:00|895|894|893|892|897|896|893|892|286680
1608733800000|2020-12-23 14:30:00|890|879|884|883|899|897|882|879|349352
1608734100000|2020-12-23 14:35:00|883|882|876|875|883|882|867|866|563002
1608734400000|2020-12-23 14:40:00|877|876|869|868|879|878|868|867|281608
1608734700000|2020-12-23 14:45:00|870|869|867|866|871|870|864|863|319320
1608735000000|2020-12-23 14:50:00|868|867|866|865|872|871|866|865|279514
1608735300000|2020-12-23 14:55:00|867|866|875|874|875|874|864|863|312832
1608735600000|2020-12-23 15:00:00|874|873|872|871|875|874|870|869|213066
1608735900000|2020-12-23 15:05:00|873|872|879|878|881|880|872|871|262740
1608736200000|2020-12-23 15:10:00|880|879|884|883|884|883|879|878|141779
1608736500000|2020-12-23 15:15:00|883|882|884|883|885|884|878|877|143791
1608736800000|2020-12-23 15:20:00|885|884|886|885|887|886|883|882|119877
1608737100000|2020-12-23 15:25:00|887|886|887|886|892|891|886|885|180061
1608737400000|2020-12-23 15:30:00|888|887|894|893|896|895|887|886|206866
1608737700000|2020-12-23 15:35:00|895|894|899|898|901|900|894|893|402704
1608738000000|2020-12-23 15:40:00|898|897|897|896|900|899|893|892|187885
1608738300000|2020-12-23 15:45:00|896|895|902|901|903|902|895|894|161699
1608738600000|2020-12-23 15:50:00|903|902|908|907|910|909|899|898|306874
1608738900000|2020-12-23 15:55:00|909|908|915|914|919|918|909|908|543278
1608739200000|2020-12-23 16:00:00|914|913|927|926|927|926|910|909|509506
1608739500000|2020-12-23 16:05:00|926|925|938|937|938|937|923|922|812816
1608739800000|2020-12-23 16:10:00|937|936|929|928|939|938|924|923|606752
1608740100000|2020-12-23 16:15:00|930|929|923|922|932|931|922|921|209941
1608740400000|2020-12-23 16:20:00|922|921|927|926|927|926|920|919|246532
1608740700000|2020-12-23 16:25:00|928|927|921|920|931|930|918|917|185841
1608741000000|2020-12-23 16:30:00|922|921|920|919|923|922|917|916|196689
1608741300000|2020-12-23 16:35:00|921|920|919|918|925|924|918|917|172904
1608741600000|2020-12-23 16:40:00|920|919|917|916|921|920|914|913|139986
1608741900000|2020-12-23 16:45:00|916|915|912|911|918|917|912|911|140727
1608742200000|2020-12-23 16:50:00|911|910|915|914|917|916|910|909|160690
1608742500000|2020-12-23 16:55:00|916|915|919|918|919|918|914|913|74972
1608742800000|2020-12-23 17:00:00|920|919|915|914|920|919|913|912|134534
1608743100000|2020-12-23 17:05:00|916|915|915|914|916|915|912|911|96365
1608743400000|2020-12-23 17:10:00|916|915|916|915|916|915|913|912|55892
1608743700000|2020-12-23 17:15:00|915|914|922|921|922|921|914|913|102189
1608744000000|2020-12-23 17:20:00|923|922|922|921|924|923|921|920|110905
1608744300000|2020-12-23 17:25:00|921|920|920|919|923|922|919|918|63253
1608744600000|2020-12-23 17:30:00|919|918|924|923|925|924|919|918|103928
1608744900000|2020-12-23 17:35:00|925|924|924|923|927|926|923|922|117143
1608745200000|2020-12-23 17:40:00|925|924|923|922|925|924|922|921|70840
1608745500000|2020-12-23 17:45:00|924|923|927|926|928|927|923|922|131835
1608745800000|2020-12-23 17:50:00|928|927|954|953|956|955|928|927|968944
1608746100000|2020-12-23 17:55:00|955|954|954|953|962|961|948|947|945332
1608746400000|2020-12-23 18:00:00|955|954|951|950|961|960|951|950|913097
1608746700000|2020-12-23 18:05:00|950|949|950|949|953|952|943|942|416895
1608747000000|2020-12-23 18:10:00|949|948|949|948|955|954|946|945|190982
1608747300000|2020-12-23 18:15:00|950|949|943|942|950|949|940|939|258163
1608747600000|2020-12-23 18:20:00|942|941|945|944|946|945|937|936|202816
1608747900000|2020-12-23 18:25:00|944|943|943|942|946|945|941|940|119370
1608748200000|2020-12-23 18:30:00|942|941|940|939|943|942|938|937|99911
1608748500000|2020-12-23 18:35:00|939|938|938|937|939|938|936|935|92070
1608748800000|2020-12-23 18:40:00|939|938|937|936|944|943|937|936|123573
1608749100000|2020-12-23 18:45:00|938|937|944|943|946|945|938|937|172919
1608749400000|2020-12-23 18:50:00|945|944|945|944|949|948|942|941|156582
1608749700000|2020-12-23 18:55:00|944|943|941|940|950|949|941|940|239171
1608750000000|2020-12-23 19:00:00|942|941|946|945|946|945|941|940|86457
1608750300000|2020-12-23 19:05:00|947|946|948|947|951|950|945|944|167238
1608750600000|2020-12-23 19:10:00|947|946|944|943|949|948|942|941|134027
1608750900000|2020-12-23 19:15:00|945|944|943|942|945|944|940|939|82652
1608751200000|2020-12-23 19:20:00|942|941|942|941|944|943|938|937|95442
1608751500000|2020-12-23 19:25:00|943|942|940|939|943|942|939|938|69366
1608751800000|2020-12-23 19:30:00|941|940|940|939|943|942|940|939|68406
1608752100000|2020-12-23 19:35:00|941|940|943|942|945|944|941|940|68386
1608752400000|2020-12-23 19:40:00|942|941|946|945|946|945|938|937|162470
1608752700000|2020-12-23 19:45:00|947|946|952|951|952|951|945|944|365327
1608753000000|2020-12-23 19:50:00|951|950|944|943|951|950|944|943|118936
1608753300000|2020-12-23 19:55:00|945|944|944|943|945|944|942|941|107958
1608753600000|2020-12-23 20:00:00|945|944|944|943|945|944|943|942|83351
1608753900000|2020-12-23 20:05:00|945|944|946|945|948|947|945|944|90330
1608754200000|2020-12-23 20:10:00|947|946|945|944|948|947|945|944|64820
1608754500000|2020-12-23 20:15:00|944|943|944|943|946|945|940|939|104675
1608754800000|2020-12-23 20:20:00|943|942|940|939|943|942|940|939|74695
1608755100000|2020-12-23 20:25:00|939|938|938|937|941|940|936|935|134245
1608755400000|2020-12-23 20:30:00|937|936|939|938|940|939|935|934|102364
1608755700000|2020-12-23 20:35:00|938|937|936|935|942|941|936|935|138021
1608756000000|2020-12-23 20:40:00|937|936|936|935|938|937|936|935|59712
1608756300000|2020-12-23 20:45:00|935|934|935|934|937|936|933|932|144945
1608756600000|2020-12-23 20:50:00|934|933|932|931|935|934|929|928|164356
1608756900000|2020-12-23 20:55:00|931|930|932|931|934|933|931|930|186409
1608820200000|2020-12-24 14:30:00|938|935|916|915|938|936|910|909|420839
1608820500000|2020-12-24 14:35:00|917|916|904|903|919|918|902|901|492221
1608820800000|2020-12-24 14:40:00|905|904|906|905|911|910|898|897|417634
1608821100000|2020-12-24 14:45:00|905|904|902|901|905|904|899|898|334699
1608821400000|2020-12-24 14:50:00|901|900|904|903|907|906|900|899|242074
1608821700000|2020-12-24 14:55:00|905|904|903|902|909|908|903|902|226789
1608822000000|2020-12-24 15:00:00|902|901|896|895|902|901|892|891|449817
1608822300000|2020-12-24 15:05:00|895|894|897|896|901|900|894|893|255069
1608822600000|2020-12-24 15:10:00|898|897|901|900|904|903|898|897|275554
1608822900000|2020-12-24 15:15:00|902|901|896|895|903|903|895|894|200690
1608823200000|2020-12-24 15:20:00|897|896|897|896|897|896|893|892|214954
1608823500000|2020-12-24 15:25:00|896|895|896|895|900|899|895|894|172922
1608823800000|2020-12-24 15:30:00|897|896|893|892|897|896|889|888|232549
1608824100000|2020-12-24 15:35:00|894|893|893|892|895|894|889|888|160679
1608824400000|2020-12-24 15:40:00|894|893|899|898|899|898|893|892|147153
1608824700000|2020-12-24 15:45:00|898|897|899|898|899|898|896|895|126254
1608825000000|2020-12-24 15:50:00|900|899|909|908|909|908|899|899|229394
1608825300000|2020-12-24 15:55:00|908|907|903|902|910|909|903|902|184416
1608825600000|2020-12-24 16:00:00|904|903|901|900|905|904|899|898|127304
1608825900000|2020-12-24 16:05:00|900|899|899|898|902|901|899|898|83565
1608826200000|2020-12-24 16:10:00|898|897|893|892|898|897|893|892|134098
1608826500000|2020-12-24 16:15:00|894|893|890|889|894|893|888|887|289937
1608826800000|2020-12-24 16:20:00|889|890|891|890|894|893|889|890|149467
1608827100000|2020-12-24 16:25:00|892|891|893|892|895|894|889|888|167511
1608827400000|2020-12-24 16:30:00|892|891|891|890|895|894|891|890|136114
1608827700000|2020-12-24 16:35:00|890|889|887|886|890|889|885|884|248828
1608828000000|2020-12-24 16:40:00|888|887|892|891|893|892|888|887|131582
1608828300000|2020-12-24 16:45:00|891|890|887|886|892|891|884|883|352721
1608828600000|2020-12-24 16:50:00|886|885|883|882|890|889|883|882|176391
1608828900000|2020-12-24 16:55:00|884|883|888|887|888|887|883|882|142697
1608829200000|2020-12-24 17:00:00|887|886|887|886|888|887|885|884|82037
1608829500000|2020-12-24 17:05:00|886|885|888|887|888|887|884|883|86649
1608829800000|2020-12-24 17:10:00|887|886|890|889|891|890|887|886|144804
1608830100000|2020-12-24 17:15:00|889|888|889|888|889|888|888|887|47208
1608830400000|2020-12-24 17:20:00|890|889|887|886|890|889|887|886|96847
1608830700000|2020-12-24 17:25:00|886|885|886|885|886|885|882|881|163877
1608831000000|2020-12-24 17:30:00|885|884|884|883|886|885|883|882|148759
1608831300000|2020-12-24 17:35:00|883|882|885|884|887|886|883|882|73984
1608831600000|2020-12-24 17:40:00|886|885|888|887|892|891|886|885|208455
1608831900000|2020-12-24 17:45:00|889|888|890|889|891|890|888|887|179832
1608832200000|2020-12-24 17:50:00|889|888|886|885|889|888|886|885|138786
1608832500000|2020-12-24 17:55:00|885|884|888|886|888|887|883|882|340543
1608832800000|2020-12-24 18:00:00||885||885||885||885|0
1609165800000|2020-12-28 14:30:00|901|898|883|882|901|898|879|878|480368
1609166100000|2020-12-28 14:35:00|882|881|878|877|885|883|873|872|330190
1609166400000|2020-12-28 14:40:00|879|878|888|887|888|887|877|876|238560
1609166700000|2020-12-28 14:45:00|889|888|900|899|900|899|889|888|304033
1609167000000|2020-12-28 14:50:00|899|898|896|895|907|906|895|894|486973
1609167300000|2020-12-28 14:55:00|895|894|895|894|898|897|892|891|154772
1609167600000|2020-12-28 15:00:00|894|893|893|892|897|895|892|891|95533
1609167900000|2020-12-28 15:05:00|892|891|882|881|892|891|882|881|315400
1609168200000|2020-12-28 15:10:00|883|882|883|882|887|886|881|880|134144
1609168500000|2020-12-28 15:15:00|882|881|871|870|882|881|871|870|264429
1609168800000|2020-12-28 15:20:00|872|871|875|874|877|876|872|871|210197
1609169100000|2020-12-28 15:25:00|876|875|868|867|876|875|865|864|244635
1609169400000|2020-12-28 15:30:00|869|868|879|878|880|879|869|868|290902
1609169700000|2020-12-28 15:35:00|878|877|879|878|879|878|875|874|96922
1609170000000|2020-12-28 15:40:00|880|879|878|877|883|882|878|877|130195
1609170300000|2020-12-28 15:45:00|879|878|872|871|880|879|870|869|149242
1609170600000|2020-12-28 15:50:00|873|872|876|875|877|876|873|872|79563
1609170900000|2020-12-28 15:55:00|877|876|878|877|879|878|876|875|76894
1609171200000|2020-12-28 16:00:00|879|878|878|877|880|879|878|877|97826
1609171500000|2020-12-28 16:05:00|879|878|888|887|888|887|879|878|117884
1609171800000|2020-12-28 16:10:00|887|886|882|881|887|886|877|876|131506
1609172100000|2020-12-28 16:15:00|883|882|881|880|884|883|880|879|43070
1609172400000|2020-12-28 16:20:00|880|879|882|881|882|881|878|877|75004
1609172700000|2020-12-28 16:25:00|881|880|883|882|885|884|880|879|63219
1609173000000|2020-12-28 16:30:00|882|881|881|880|882|881|880|879|70571
1609173300000|2020-12-28 16:35:00|882|881|884|883|885|884|882|881|63821
1609173600000|2020-12-28 16:40:00|883|882|884|883|886|885|882|881|52679
1609173900000|2020-12-28 16:45:00|883|882|882|881|883|882|880|879|60417
1609174200000|2020-12-28 16:50:00|883|882|886|885|886|885|880|879|128991
1609174500000|2020-12-28 16:55:00|887|886|887|886|888|887|887|886|165752
1609174800000|2020-12-28 17:00:00|886|885|890|889|890|889|885|884|100854
1609175100000|2020-12-28 17:05:00|889|888|886|885|889|888|885|884|163861
1609175400000|2020-12-28 17:10:00|885|884|886|885|887|886|882|881|32097
1609175700000|2020-12-28 17:15:00|885|884|887|886|889|888|884|883|73795
1609176000000|2020-12-28 17:20:00|888|887|889|888|890|889|888|887|53020
1609176300000|2020-12-28 17:25:00|890|889|888|887|892|891|888|887|152771
1609176600000|2020-12-28 17:30:00|887|886|890|889|890|889|887|886|40648
1609176900000|2020-12-28 17:35:00|889|888|887|886|890|889|886|885|149901
1609177200000|2020-12-28 17:40:00|888|887|890|889|890|889|888|887|53072
1609177500000|2020-12-28 17:45:00|889|888|887|886|889|888|887|886|30151
1609177800000|2020-12-28 17:50:00|886|885|883|882|887|886|883|882|48834
1609178100000|2020-12-28 17:55:00|884|883|881|880|884|883|881|880|52154
1609178400000|2020-12-28 18:00:00|880|879|882|881|882|881|879|878|65652
1609178700000|2020-12-28 18:05:00|883|882|883|882|884|883|883|882|28070
1609179000000|2020-12-28 18:10:00|882|881|880|879|882|881|878|877|49781
1609179300000|2020-12-28 18:15:00|879|878|880|879|880|879|879|878|26883
1609179600000|2020-12-28 18:20:00|879|878|879|878|879|878|878|877|76435
1609179900000|2020-12-28 18:25:00|878|877|876|875|878|877|876|875|100010
1609180200000|2020-12-28 18:30:00|877|876|879|878|879|878|877|876|33030
1609180500000|2020-12-28 18:35:00|880|879|880|879|880|879|877|877|57502
1609180800000|2020-12-28 18:40:00|879|878|875|874|879|878|875|874|43867
1609181100000|2020-12-28 18:45:00|876|875|878|877|878|877|876|875|39426
1609181400000|2020-12-28 18:50:00|877|876|877|876|879|878|876|875|36900
1609181700000|2020-12-28 18:55:00|876|875|874|873|876|875|873|872|44433
1609182000000|2020-12-28 19:00:00|875|874|874|873|876|875|874|873|50836
1609182300000|2020-12-28 19:05:00|873|872|872|871|873|872|872|871|25768
1609182600000|2020-12-28 19:10:00|871|870|872|871|874|873|870|869|97962
1609182900000|2020-12-28 19:15:00|873|872|873|872|874|873|873|872|36515
1609183200000|2020-12-28 19:20:00|872|871|872|871|872|871|872|871|29997
1609183500000|2020-12-28 19:25:00|871|870|872|871|873|872|871|870|84455
1609183800000|2020-12-28 19:30:00|871|870|872|871|872|871|871|870|64546
1609184100000|2020-12-28 19:35:00|871|870|869|868|871|870|869|868|86604
1609184400000|2020-12-28 19:40:00|870|869|867|866|871|870|867|866|80368
1609184700000|2020-12-28 19:45:00|868|867|870|869|870|869|868|867|72131
1609185000000|2020-12-28 19:50:00|869|868|870|869|870|869|869|868|58070
1609185300000|2020-12-28 19:55:00|869|868|873|872|873|872|869|868|97442
1609185600000|2020-12-28 20:00:00|874|873|874|873|874|873|873|872|71487
1609185900000|2020-12-28 20:05:00|873|872|872|871|873|872|872|871|56589
1609186200000|2020-12-28 20:10:00|873|872|873|872|874|873|873|872|50464
1609186500000|2020-12-28 20:15:00|872|871|871|870|874|873|871|870|51429
1609186800000|2020-12-28 20:20:00|870|869|871|870|871|870|870|869|86141
1609187100000|2020-12-28 20:25:00|872|871|873|872|873|872|872|871|59966
1609187400000|2020-12-28 20:30:00|874|873|871|870|874|873|871|870|99699
1609187700000|2020-12-28 20:35:00|870|869|871|870|872|871|870|869|72914
1609188000000|2020-12-28 20:40:00|870|869|871|870|871|870|869|868|95145
1609188300000|2020-12-28 20:45:00|870|869|869|868|870|869|868|867|118481
1609188600000|2020-12-28 20:50:00|870|869|869|868|871|870|869|868|90092
1609188900000|2020-12-28 20:55:00|868|867|868|867|871|870|868|867|227161
1609252200000|2020-12-29 14:30:00|871|869|872|871|884|883|868|867|278300
1609252500000|2020-12-29 14:35:00|871|870|870|869|873|872|863|862|261698
1609252800000|2020-12-29 14:40:00|869|868|855|854|870|869|853|852|296330
1609253100000|2020-12-29 14:45:00|856|855|859|858|861|860|853|852|197816
1609253400000|2020-12-29 14:50:00|858|857|854|853|862|861|854|853|153005
1609253700000|2020-12-29 14:55:00|855|854|848|847|856|855|848|847|403031
1609254000000|2020-12-29 15:00:00|847|846|848|847|854|853|846|845|329843
1609254300000|2020-12-29 15:05:00|849|848|845|844|849|848|841|840|382165
1609254600000|2020-12-29 15:10:00|844|843|831|830|846|845|831|830|455782
1609254900000|2020-12-29 15:15:00|830|829|838|837|839|838|829|828|331252
1609255200000|2020-12-29 15:20:00|839|838|841|840|844|843|838|837|200512
1609255500000|2020-12-29 15:25:00|840|839|839|838|840|839|834|833|112619
1609255800000|2020-12-29 15:30:00|840|839|842|841|843|842|839|838|115296
1609256100000|2020-12-29 15:35:00|843|842|842|841|849|848|842|841|184342
1609256400000|2020-12-29 15:40:00|843|842|845|844|849|848|842|841|157322
1609256700000|2020-12-29 15:45:00|844|843|844|843|847|846|841|840|192682
1609257000000|2020-12-29 15:50:00|843|842|841|840|845|844|839|838|137708
1609257300000|2020-12-29 15:55:00|842|841|838|837|843|842|837|836|166607
1609257600000|2020-12-29 16:00:00|839|838|840|839|843|842|839|838|129581
1609257900000|2020-12-29 16:05:00|841|840|844|843|846|845|841|840|76056
1609258200000|2020-12-29 16:10:00|843|842|841|840|845|844|839|838|85467
1609258500000|2020-12-29 16:15:00|842|841|841|840|845|844|841|840|113502
1609258800000|2020-12-29 16:20:00|840|839|838|837|843|842|837|836|157326
1609259100000|2020-12-29 16:25:00|839|838|839|838|840|839|838|837|78472
1609259400000|2020-12-29 16:30:00|838|837|834|833|838|837|834|833|246397
1609259700000|2020-12-29 16:35:00|833|832|834|833|837|836|833|832|103829
1609260000000|2020-12-29 16:40:00|833|832|833|832|836|835|832|831|123034
1609260300000|2020-12-29 16:45:00|832|831|833|832|833|832|832|831|101008
1609260600000|2020-12-29 16:50:00|834|833|831|830|835|834|830|829|128331
1609260900000|2020-12-29 16:55:00|830|829|834|833|834|833|830|829|85760
1609261200000|2020-12-29 17:00:00|833|832|832|831|833|832|832|831|59682
1609261500000|2020-12-29 17:05:00|831|830|830|829|831|830|828|827|140784
1609261800000|2020-12-29 17:10:00|829|828|830|829|832|831|829|828|102082
1609262100000|2020-12-29 17:15:00|831|830|827|826|831|830|826|825|143913
1609262400000|2020-12-29 17:20:00|828|827|822|821|829|828|820|819|378538
1609262700000|2020-12-29 17:25:00|821|820|823|822|824|823|818|817|536694
1609263000000|2020-12-29 17:30:00|822|821|820|819|823|822|819|818|211568
1609263300000|2020-12-29 17:35:00|821|820|819|818|822|821|819|818|89723
1609263600000|2020-12-29 17:40:00|818|817|822|821|823|822|817|816|129017
1609263900000|2020-12-29 17:45:00|821|820|820|819|821|820|817|816|103631
1609264200000|2020-12-29 17:50:00|819|818|819|818|820|819|817|816|155398
1609264500000|2020-12-29 17:55:00|820|819|820|819|822|821|820|819|95966
1609264800000|2020-12-29 18:00:00|821|820|823|822|826|825|820|820|114459
1609265100000|2020-12-29 18:05:00|822|821|821|820|823|822|821|820|84770
1609265400000|2020-12-29 18:10:00|822|821|825|824|826|825|821|820|61256
1609265700000|2020-12-29 18:15:00|826|825|829|828|829|828|825|825|72164
1609266000000|2020-12-29 18:20:00|828|827|829|828|829|828|826|825|84325
1609266300000|2020-12-29 18:25:00|828|827|829|828|829|828|827|826|47871
1609266600000|2020-12-29 18:30:00|828|827|830|829|830|829|828|827|81355
1609266900000|2020-12-29 18:35:00|829|828|828|827|829|828|827|826|53797
1609267200000|2020-12-29 18:40:00|827|826|830|829|830|829|827|826|35685
1609267500000|2020-12-29 18:45:00|831|830|831|830|832|831|829|828|89687
1609267800000|2020-12-29 18:50:00|830|829|829|828|831|830|828|827|54931
1609268100000|2020-12-29 18:55:00|828|827|827|826|829|828|827|826|23363
1609268400000|2020-12-29 19:00:00|826|827|827|826|828|827|826|825|42000
1609268700000|2020-12-29 19:05:00|828|827|827|826|829|828|827|826|27537
1609269000000|2020-12-29 19:10:00|828|827|829|828|829|828|828|827|19905
1609269300000|2020-12-29 19:15:00|830|829|829|828|831|830|829|828|63101
1609269600000|2020-12-29 19:20:00|828|827|830|829|830|829|827|827|154456
1609269900000|2020-12-29 19:25:00|829|828|828|827|829|828|828|827|24737
1609270200000|2020-12-29 19:30:00|829|828|827|826|829|828|826|825|47230
1609270500000|2020-12-29 19:35:00|826|825|827|826|827|826|826|825|65624
1609270800000|2020-12-29 19:40:00|826|825|826|825|827|826|826|825|37729
1609271100000|2020-12-29 19:45:00|825|824|828|827|828|827|824|823|149994
1609271400000|2020-12-29 19:50:00|827|826|828|827|828|827|827|826|55760
1609271700000|2020-12-29 19:55:00|829|828|827|826|830|829|826|825|182716
1609272000000|2020-12-29 20:00:00|828|827|836|835|836|835|828|827|210601
1609272300000|2020-12-29 20:05:00|837|836|834|833|837|836|832|831|87063
1609272600000|2020-12-29 20:10:00|833|832|833|832|834|833|832|831|28222
1609272900000|2020-12-29 20:15:00|832|831|835|834|835|834|832|831|85009
1609273200000|2020-12-29 20:20:00|836|835|834|833|837|836|833|832|92416
1609273500000|2020-12-29 20:25:00|835|834|836|835|837|836|835|834|77559
1609273800000|2020-12-29 20:30:00|837|836|837|836|838|837|836|835|53178
1609274100000|2020-12-29 20:35:00|836|835|836|835|837|836|834|833|98926
1609274400000|2020-12-29 20:40:00|835|834|835|834|837|836|834|833|100891
1609274700000|2020-12-29 20:45:00|834|833|833|832|835|834|832|831|123615
1609275000000|2020-12-29 20:50:00|834|833|833|832|834|833|832|831|230426
1609275300000|2020-12-29 20:55:00|834|833|835|834|835|834|832|831|327145
1609338600000|2020-12-30 14:30:00|831|830|838|836|838|837|823|821|333988
1609338900000|2020-12-30 14:35:00|839|837|850|849|853|852|838|837|320028
1609339200000|2020-12-30 14:40:00|851|850|845|843|853|852|843|842|184300
1609339500000|2020-12-30 14:45:00|844|842|850|849|854|853|843|842|217025
1609339800000|2020-12-30 14:50:00|849|848|843|842|850|849|838|837|188402
1609340100000|2020-12-30 14:55:00|842|841|842|841|845|844|839|838|100660
1609340400000|2020-12-30 15:00:00|843|842|844|843|846|845|842|841|117229
1609340700000|2020-12-30 15:05:00|843|842|844|843|844|843|839|838|144687
1609341000000|2020-12-30 15:10:00|843|842|845|844|848|847|843|842|154965
1609341300000|2020-12-30 15:15:00|844|843|857|856|857|856|843|842|346338
1609341600000|2020-12-30 15:20:00|858|857|860|859|864|863|855|854|340662
1609341900000|2020-12-30 15:25:00|859|858|855|854|860|859|854|853|176008
1609342200000|2020-12-30 15:30:00|856|855|849|848|856|855|848|847|244585
1609342500000|2020-12-30 15:35:00|850|849|843|842|850|849|841|840|249075
1609342800000|2020-12-30 15:40:00|844|843|844|843|846|845|843|842|130207
1609343100000|2020-12-30 15:45:00|843|842|855|854|856|855|842|841|172687
1609343400000|2020-12-30 15:50:00|856|855|851|850|856|855|849|848|226731
1609343700000|2020-12-30 15:55:00|852|851|851|850|853|852|851|850|139725
1609344000000|2020-12-30 16:00:00|850|849|848|847|850|849|845|844|87536
1609344300000|2020-12-30 16:05:00|847|846|849|848|850|849|847|846|47935
1609344600000|2020-12-30 16:10:00|848|847|845|844|848|847|843|842|86385
1609344900000|2020-12-30 16:15:00|844|843|845|844|846|845|844|843|45478
1609345200000|2020-12-30 16:20:00|846|845|845|844|847|846|844|843|61854
1609345500000|2020-12-30 16:25:00|844|843|839|838|844|843|838|837|143606
1609345800000|2020-12-30 16:30:00|840|839|841|840|843|842|839|838|63526
1609346100000|2020-12-30 16:35:00|842|841|843|842|843|842|841|840|32712
1609346400000|2020-12-30 16:40:00|842|841|842|841|843|842|841|840|79217
1609346700000|2020-12-30 16:45:00|841|840|842|841|842|841|841|840|36396
1609347000000|2020-12-30 16:50:00|843|842|839|838|844|843|839|838|41552
1609347300000|2020-12-30 16:55:00|840|839|840|839|842|841|839|838|119016
1609347600000|2020-12-30 17:00:00|839|838|842|841|842|841|839|838|47764
1609347900000|2020-12-30 17:05:00|841|840|845|844|847|846|841|840|93577
1609348200000|2020-12-30 17:10:00|844|843|845|844|845|844|843|842|45187
1609348500000|2020-12-30 17:15:00|844|843|844|843|847|846|843|842|53268
1609348800000|2020-12-30 17:20:00|845|844|845|844|848|847|844|843|68155
1609349100000|2020-12-30 17:25:00|844|843|847|846|848|847|843|843|92311
1609349400000|2020-12-30 17:30:00|848|847|848|847|851|850|847|846|87962
1609349700000|2020-12-30 17:35:00|849|848|849|848|850|849|847|846|71272
1609350000000|2020-12-30 17:40:00|850|849|851|850|854|853|850|849|291746
1609350300000|2020-12-30 17:45:00|852|851|858|857|858|857|852|851|293957
1609350600000|2020-12-30 17:50:00|857|856|854|853|857|857|852|851|76998
1609350900000|2020-12-30 17:55:00|855|854|858|857|860|859|855|854|175138
1609351200000|2020-12-30 18:00:00|857|856|870|869|870|869|857|856|410931
1609351500000|2020-12-30 18:05:00|871|870|864|863|872|871|864|863|433757
1609351800000|2020-12-30 18:10:00|865|864|866|865|867|866|863|862|130039
1609352100000|2020-12-30 18:15:00|865|864|865|864|865|864|861|860|152504
1609352400000|2020-12-30 18:20:00|866|865|865|864|866|865|862|861|84504
1609352700000|2020-12-30 18:25:00|866|865|866|865|866|865|865|864|64244
1609353000000|2020-12-30 18:30:00|865|864|871|870|871|870|865|864|154232
1609353300000|2020-12-30 18:35:00|870|869|871|870|875|874|869|868|176595
1609353600000|2020-12-30 18:40:00|870|869|873|872|873|872|868|867|141904
1609353900000|2020-12-30 18:45:00|872|871|874|873|876|875|872|871|147605
1609354200000|2020-12-30 18:50:00|875|874|869|868|875|874|867|866|163596
1609354500000|2020-12-30 18:55:00|868|869|870|869|871|870|867|866|80560
1609354800000|2020-12-30 19:00:00|869|868|865|864|870|869|864|863|113656
1609355100000|2020-12-30 19:05:00|866|865|865|864|867|866|862|861|61745
1609355400000|2020-12-30 19:10:00|866|865|865|864|866|865|862|861|39584
1609355700000|2020-12-30 19:15:00|864|863|864|863|866|865|863|862|60341
1609356000000|2020-12-30 19:20:00|863|862|863|862|865|864|861|860|112329
1609356300000|2020-12-30 19:25:00|862|861|861|860|863|862|860|859|46132
1609356600000|2020-12-30 19:30:00|860|861|862|861|862|861|860|859|43682
1609356900000|2020-12-30 19:35:00|861|860|863|862|863|862|861|860|53254
1609357200000|2020-12-30 19:40:00|864|863|865|864|868|867|864|863|66584
1609357500000|2020-12-30 19:45:00|866|865|867|866|867|866|863|862|132126
1609357800000|2020-12-30 19:50:00|868|867|866|865|871|870|865|864|121446
1609358100000|2020-12-30 19:55:00|865|864|869|868|869|868|865|864|64435
1609358400000|2020-12-30 20:00:00|868|867|865|864|868|867|865|864|59265
1609358700000|2020-12-30 20:05:00|866|865|869|868|870|869|865|864|88673
1609359000000|2020-12-30 20:10:00|870|869|870|869|871|870|868|867|80583
1609359300000|2020-12-30 20:15:00|869|868|868|867|870|869|868|867|79102
1609359600000|2020-12-30 20:20:00|867|866|869|868|869|868|866|865|66292
1609359900000|2020-12-30 20:25:00|870|869|869|868|871|870|868|867|122040
1609360200000|2020-12-30 20:30:00|870|869|871|870|871|870|868|867|69470
1609360500000|2020-12-30 20:35:00|872|871|873|872|874|873|872|871|137444
1609360800000|2020-12-30 20:40:00|874|873|872|871|874|873|872|871|87457
1609361100000|2020-12-30 20:45:00|873|872|871|870|873|872|870|869|119090
1609361400000|2020-12-30 20:50:00|872|871|872|871|874|873|871|870|253377
1609361700000|2020-12-30 20:55:00|871|870|875|874|875|874|870|869|469664
1609425000000|2020-12-31 14:30:00|872|867|857|856|875|874|850|849|350337
1609425300000|2020-12-31 14:35:00|856|855|861|860|862|861|851|850|186974
1609425600000|2020-12-31 14:40:00|860|861|866|865|866|865|859|858|90052
1609425900000|2020-12-31 14:45:00|867|866|858|857|868|867|856|855|103851
1609426200000|2020-12-31 14:50:00|857|856|851|850|860|859|851|850|151649
1609426500000|2020-12-31 14:55:00|850|849|853|852|854|853|849|848|192723
1609426800000|2020-12-31 15:00:00|854|853|851|850|855|854|851|850|119191
1609427100000|2020-12-31 15:05:00|852|851|851|850|853|852|847|846|177853
1609427400000|2020-12-31 15:10:00|852|851|855|854|856|855|851|850|113480
1609427700000|2020-12-31 15:15:00|854|853|854|853|855|854|851|850|74574
1609428000000|2020-12-31 15:20:00|853|852|854|853|855|854|852|851|74170
1609428300000|2020-12-31 15:25:00|853|852|855|854|856|855|852|851|60832
1609428600000|2020-12-31 15:30:00|856|855|854|853|857|856|852|851|94611
1609428900000|2020-12-31 15:35:00|855|854|861|860|861|860|855|854|79434
1609429200000|2020-12-31 15:40:00|860|859|856|855|861|860|855|854|63326
1609429500000|2020-12-31 15:45:00|857|856|856|855|860|859|856|855|65213
1609429800000|2020-12-31 15:50:00|857|856|863|862|863|862|857|856|92172
1609430100000|2020-12-31 15:55:00|862|861|862|861|862|861|858|857|96214
1609430400000|2020-12-31 16:00:00|861|860|863|862|863|862|859|858|84888
1609430700000|2020-12-31 16:05:00|862|861|857|856|863|862|857|856|97454
1609431000000|2020-12-31 16:10:00|856|855|852|851|857|856|852|851|71531
1609431300000|2020-12-31 16:15:00|853|852|855|854|855|854|853|852|61618
1609431600000|2020-12-31 16:20:00|854|853|854|853|855|854|853|852|46611
1609431900000|2020-12-31 16:25:00|853|852|851|850|855|854|851|850|59852
1609432200000|2020-12-31 16:30:00|852|851|852|851|854|853|851|850|76772
1609432500000|2020-12-31 16:35:00|851|850|853|852|853|852|851|850|25913
1609432800000|2020-12-31 16:40:00|852|851|848|847|852|851|848|847|201474
1609433100000|2020-12-31 16:45:00|849|848|847|846|849|848|846|845|85112
1609433400000|2020-12-31 16:50:00|846|845|844|843|847|846|843|842|183586
1609433700000|2020-12-31 16:55:00|843|842|847|846|847|846|843|842|60209
1609434000000|2020-12-31 17:00:00|846|845|843|842|846|845|843|842|76671
1609434300000|2020-12-31 17:05:00|844|843|841|840|845|844|841|840|108935
1609434600000|2020-12-31 17:10:00|842|841|844|843|844|843|842|841|34982
1609434900000|2020-12-31 17:15:00|845|844|841|840|846|845|841|840|94899
1609435200000|2020-12-31 17:20:00|842|841|844|843|845|844|842|841|58526
1609435500000|2020-12-31 17:25:00|845|844|843|842|847|846|842|841|72201
1609435800000|2020-12-31 17:30:00|842|841|842|841|843|842|841|840|46101
1609436100000|2020-12-31 17:35:00|841|840|841|840|841|840|838|837|189414
1609436400000|2020-12-31 17:40:00|840|839|842|841|842|841|840|839|43373
1609436700000|2020-12-31 17:45:00|843|842|842|841|843|842|842|841|63803
1609437000000|2020-12-31 17:50:00|841|840|840|839|841|840|840|839|54415
1609437300000|2020-12-31 17:55:00|839|838|840|839|840|839|837|836|92278
1609437600000|2020-12-31 18:00:00|841|840|842|841|842|841|840|839|106148
1609437900000|2020-12-31 18:05:00|841|840|840|839|842|841|840|839|79133
1609438200000|2020-12-31 18:10:00|841|840|842|841|842|841|841|840|45302
1609438500000|2020-12-31 18:15:00|841|840|842|841|843|842|841|840|57576
1609438800000|2020-12-31 18:20:00|843|842|844|843|844|843|843|842|52737
1609439100000|2020-12-31 18:25:00|845|844|843|842|846|845|843|842|100228
1609439400000|2020-12-31 18:30:00|844|843|847|846|847|846|844|843|65301
1609439700000|2020-12-31 18:35:00|848|847|848|847|848|847|846|845|48863
1609440000000|2020-12-31 18:40:00|847|846|844|843|847|846|843|842|135618
1609440300000|2020-12-31 18:45:00|845|844|845|844|847|846|844|843|49593
1609440600000|2020-12-31 18:50:00|846|845|844|843|847|846|843|842|63823
1609440900000|2020-12-31 18:55:00|843|842|842|841|843|842|842|841|34625
1609441200000|2020-12-31 19:00:00|841|840|841|840|842|841|840|839|53773
1609441500000|2020-12-31 19:05:00|840|839|841|840|842|841|839|838|61026
1609441800000|2020-12-31 19:10:00|840|839|840|839|840|839|838|837|77345
1609442100000|2020-12-31 19:15:00|839|838|839|838|840|839|838|837|57951
1609442400000|2020-12-31 19:20:00|840|839|841|840|842|841|840|839|55933
1609442700000|2020-12-31 19:25:00|840|839|841|840|841|840|840|839|52087
1609443000000|2020-12-31 19:30:00|842|841|837|836|842|841|837|836|112948
1609443300000|2020-12-31 19:35:00|838|837|837|836|838|837|837|836|52333
1609443600000|2020-12-31 19:40:00|838|837|838|837|838|837|838|837|36576
1609443900000|2020-12-31 19:45:00|839|838|838|837|840|839|838|837|56680
1609444200000|2020-12-31 19:50:00|839|838|838|837|840|839|838|837|47317
1609444500000|2020-12-31 19:55:00|837|836|837|836|838|837|835|834|168168
1609444800000|2020-12-31 20:00:00|836|835|834|833|836|835|834|833|73481
1609445100000|2020-12-31 20:05:00|835|834|834|833|836|835|834|833|112743
1609445400000|2020-12-31 20:10:00|833|832|833|832|833|832|832|831|97185
1609445700000|2020-12-31 20:15:00|834|833|834|833|835|834|834|833|89843
1609446000000|2020-12-31 20:20:00|835|834|834|833|835|834|834|833|78244
1609446300000|2020-12-31 20:25:00|833|832|832|831|833|832|832|831|135291
1609446600000|2020-12-31 20:30:00|833|832|836|835|836|835|833|832|95331
1609446900000|2020-12-31 20:35:00|837|835|837|835|841|839|836|834|38073
1609447200000|2020-12-31 20:40:00|836|834|833|831|837|835|831|829|61516
1609447500000|2020-12-31 20:45:00|832|830|832|830|833|831|831|829|51879
1609447800000|2020-12-31 20:50:00|833|831|832|830|834|832|831|829|39739
1609448100000|2020-12-31 20:55:00|833|831|833|830|834|832|831|829|118659
1609770600000|2021-01-04 14:30:00|848|846|857|856|862|861|838|837|668124
1609770900000|2021-01-04 14:35:00|858|857|853|852|861|860|849|848|410933
1609771200000|2021-01-04 14:40:00|854|853|875|874|875|874|852|851|547372
1609771500000|2021-01-04 14:45:00|874|873|902|901|905|904|874|873|1226177
1609771800000|2021-01-04 14:50:00|903|902|919|918|920|919|900|899|1214633
1609772100000|2021-01-04 14:55:00|920|919|915|914|928|927|914|913|1424310
1609772400000|2021-01-04 15:00:00|914|913|929|928|933|932|911|910|953018
1609772700000|2021-01-04 15:05:00|930|929|933|932|941|940|929|928|1270376
1609773000000|2021-01-04 15:10:00|934|933|946|945|950|949|934|933|1078646
1609773300000|2021-01-04 15:15:00|947|946|946|945|961|960|946|945|1222732
1609773600000|2021-01-04 15:20:00|945|944|964|963|968|967|944|943|928257
1609773900000|2021-01-04 15:25:00|963|962|946|945|966|965|946|945|631863
1609774200000|2021-01-04 15:30:00|945|944|948|947|949|948|941|940|605084
1609774500000|2021-01-04 15:35:00|949|948|938|937|953|952|934|933|600471
1609774800000|2021-01-04 15:40:00|937|936|943|942|945|944|932|931|447921
1609775100000|2021-01-04 15:45:00|944|943|935|934|944|943|930|929|417852
1609775400000|2021-01-04 15:50:00|934|933|927|926|937|936|925|924|371177
1609775700000|2021-01-04 15:55:00|928|927|923|922|929|928|921|920|499584
1609776000000|2021-01-04 16:00:00|922|921|926|925|932|931|922|921|346407
1609776300000|2021-01-04 16:05:00|927|926|929|928|935|934|927|926|342073
1609776600000|2021-01-04 16:10:00|928|927|930|929|931|930|924|923|234128
1609776900000|2021-01-04 16:15:00|931|930|940|939|940|939|930|929|276026
1609777200000|2021-01-04 16:20:00|939|938|939|938|945|944|937|936|347602
1609777500000|2021-01-04 16:25:00|938|937|941|940|942|941|934|933|193382
1609777800000|2021-01-04 16:30:00|940|939|942|941|943|942|939|938|186894
1609778100000|2021-01-04 16:35:00|943|942|940|939|945|944|937|936|162721
1609778400000|2021-01-04 16:40:00|939|938|935|934|939|938|934|933|129956
1609778700000|2021-01-04 16:45:00|936|935|929|928|936|935|927|926|210337
1609779000000|2021-01-04 16:50:00|930|929|928|927|933|932|928|927|187008
1609779300000|2021-01-04 16:55:00|929|928|924|923|929|928|923|922|202685
1609779600000|2021-01-04 17:00:00|923|922|917|916|926|925|917|916|185398
1609779900000|2021-01-04 17:05:00|916|915|918|917|923|922|915|914|177989
1609780200000|2021-01-04 17:10:00|919|918|912|911|922|921|912|911|168804
1609780500000|2021-01-04 17:15:00|911|910|912|911|913|912|907|906|331102
1609780800000|2021-01-04 17:20:00|911|910|916|915|916|915|911|910|166910
1609781100000|2021-01-04 17:25:00|915|914|920|919|920|919|915|914|150063
1609781400000|2021-01-04 17:30:00|919|918|921|920|922|921|917|916|93215
1609781700000|2021-01-04 17:35:00|922|921|933|932|933|932|921|920|249736
1609782000000|2021-01-04 17:40:00|934|933|932|931|936|935|930|929|214712
1609782300000|2021-01-04 17:45:00|933|932|932|931|933|932|929|928|176841
1609782600000|2021-01-04 17:50:00|933|932|934|933|938|937|932|931|131930
1609782900000|2021-01-04 17:55:00|933|934|937|936|938|937|933|934|122296
1609783200000|2021-01-04 18:00:00|936|935|942|941|943|942|936|935|203952
1609783500000|2021-01-04 18:05:00|941|940|947|946|950|949|941|940|378695
1609783800000|2021-01-04 18:10:00|946|945|947|946|949|948|945|944|115277
1609784100000|2021-01-04 18:15:00|948|947|950|949|950|949|947|946|126284
1609784400000|2021-01-04 18:20:00|949|948|950|949|951|950|948|947|244317
1609784700000|2021-01-04 18:25:00|951|950|948|947|953|952|946|945|219822
1609785000000|2021-01-04 18:30:00|947|946|943|942|949|948|941|940|141627
1609785300000|2021-01-04 18:35:00|944|943|948|947|949|948|944|943|96891
1609785600000|2021-01-04 18:40:00|947|946|943|942|948|947|942|941|68652
1609785900000|2021-01-04 18:45:00|944|943|945|944|948|947|944|943|70828
1609786200000|2021-01-04 18:50:00|944|943|948|947|949|948|944|943|97402
1609786500000|2021-01-04 18:55:00|949|948|949|948|952|951|948|947|96535
1609786800000|2021-01-04 19:00:00|948|947|948|947|948|947|945|945|135640
1609787100000|2021-01-04 19:05:00|947|946|943|942|947|946|942|941|73192
1609787400000|2021-01-04 19:10:00|942|941|942|941|942|941|936|935|206271
1609787700000|2021-01-04 19:15:00|941|940|943|942|945|944|939|938|117807
1609788000000|2021-01-04 19:20:00|944|943|946|945|949|948|944|943|93219
1609788300000|2021-01-04 19:25:00|945|944|949|948|949|948|945|944|78191
1609788600000|2021-01-04 19:30:00|948|947|945|944|948|947|943|942|78496
1609788900000|2021-01-04 19:35:00|944|943|944|943|945|944|943|942|92514
1609789200000|2021-01-04 19:40:00|945|944|943|942|945|944|942|941|76359
1609789500000|2021-01-04 19:45:00|942|941|944|943|944|943|941|940|81271
1609789800000|2021-01-04 19:50:00|943|942|944|943|944|943|941|940|62970
1609790100000|2021-01-04 19:55:00|943|942|946|945|949|948|943|942|136606
1609790400000|2021-01-04 20:00:00|945|944|947|946|948|947|943|942|141798
1609790700000|2021-01-04 20:05:00|948|947|947|946|950|949|946|945|169297
1609791000000|2021-01-04 20:10:00|948|947|945|944|948|947|943|942|124797
1609791300000|2021-01-04 20:15:00|946|945|943|942|946|945|942|941|89447
1609791600000|2021-01-04 20:20:00|944|943|947|946|948|947|943|942|125053
1609791900000|2021-01-04 20:25:00|946|945|948|947|948|947|945|944|125006
1609792200000|2021-01-04 20:30:00|947|946|952|951|953|952|946|945|368863
1609792500000|2021-01-04 20:35:00|953|952|948|947|953|952|947|946|126375
1609792800000|2021-01-04 20:40:00|949|948|948|947|950|949|947|946|152661
1609793100000|2021-01-04 20:45:00|947|946|946|945|948|947|946|945|252892
1609793400000|2021-01-04 20:50:00|947|946|948|947|948|947|944|943|387275
1609793700000|2021-01-04 20:55:00|949|948|949|948|950|949|946|945|522833
1609857000000|2021-01-05 14:30:00|979|975|938|936|979|976|927|926|1296038
1609857300000|2021-01-05 14:35:00|937|935|915|914|938|937|908|907|916904
1609857600000|2021-01-05 14:40:00|914|913|923|922|926|925|909|908|889570
1609857900000|2021-01-05 14:45:00|924|923|934|933|935|934|921|920|525586
1609858200000|2021-01-05 14:50:00|935|934|919|918|936|935|916|915|707803
1609858500000|2021-01-05 14:55:00|920|919|922|920|924|923|917|916|275341
1609858800000|2021-01-05 15:00:00|923|921|922|921|925|925|919|918|172887
1609859100000|2021-01-05 15:05:00|923|922|917|916|923|922|913|912|367191
1609859400000|2021-01-05 15:10:00|916|915|915|914|918|917|910|909|305731
1609859700000|2021-01-05 15:15:00|916|915|919|918|926|925|915|914|356943
1609860000000|2021-01-05 15:20:00|918|917|928|927|930|929|917|916|298318
1609860300000|2021-01-05 15:25:00|927|926|931|930|933|932|927|926|298198
1609860600000|2021-01-05 15:30:00|932|931|929|928|934|933|926|925|225174
1609860900000|2021-01-05 15:35:00|930|929|945|944|947|946|929|928|398132
1609861200000|2021-01-05 15:40:00|946|945|945|944|953|952|942|941|744473
1609861500000|2021-01-05 15:45:00|946|945|948|947|948|947|943|942|200343
1609861800000|2021-01-05 15:50:00|949|948|943|942|950|949|943|942|165675
1609862100000|2021-01-05 15:55:00|944|943|940|939|945|944|938|937|160401
1609862400000|2021-01-05 16:00:00|941|940|945|944|945|944|936|935|156131
1609862700000|2021-01-05 16:05:00|944|943|947|946|948|947|944|943|132547
1609863000000|2021-01-05 16:10:00|946|945|944|943|948|947|944|943|189576
1609863300000|2021-01-05 16:15:00|943|942|940|939|943|942|937|936|115226
1609863600000|2021-01-05 16:20:00|941|940|944|943|945|944|940|939|79225
1609863900000|2021-01-05 16:25:00|943|942|942|941|945|944|940|939|63412
1609864200000|2021-01-05 16:30:00|941|940|945|944|945|944|941|940|57519
1609864500000|2021-01-05 16:35:00|946|945|938|937|946|945|938|937|169169
1609864800000|2021-01-05 16:40:00|939|938|939|938|941|940|938|937|27308
1609865100000|2021-01-05 16:45:00|938|937|934|933|938|937|933|932|101594
1609865400000|2021-01-05 16:50:00|933|932|932|931|934|933|930|929|194282
1609865700000|2021-01-05 16:55:00|933|932|934|933|935|934|933|932|93061
1609866000000|2021-01-05 17:00:00|933|932|928|927|934|933|928|927|184252
1609866300000|2021-01-05 17:05:00|927|926|927|926|928|927|924|923|178699
1609866600000|2021-01-05 17:10:00|928|927|926|925|929|928|925|924|74263
1609866900000|2021-01-05 17:15:00|927|926|934|933|934|933|927|926|137144
1609867200000|2021-01-05 17:20:00|933|932|932|931|934|933|931|930|80518
1609867500000|2021-01-05 17:25:00|933|932|933|932|933|932|932|931|56746
1609867800000|2021-01-05 17:30:00|934|933|935|934|936|935|933|932|110839
1609868100000|2021-01-05 17:35:00|934|933|932|931|936|935|932|931|39696
1609868400000|2021-01-05 17:40:00|933|932|938|937|938|937|929|928|193993
1609868700000|2021-01-05 17:45:00|939|938|938|937|939|938|936|935|83028
1609869000000|2021-01-05 17:50:00|937|936|943|942|943|942|937|936|125801
1609869300000|2021-01-05 17:55:00|944|943|945|944|945|944|942|941|138585
1609869600000|2021-01-05 18:00:00|946|945|945|944|947|946|944|943|112948
1609869900000|2021-01-05 18:05:00|944|943|939|938|945|944|938|937|110201
1609870200000|2021-01-05 18:10:00|938|937|941|940|941|940|937|936|70240
1609870500000|2021-01-05 18:15:00|942|941|949|948|949|948|942|941|294085
1609870800000|2021-01-05 18:20:00|950|949|960|959|962|961|948|947|927393
1609871100000|2021-01-05 18:25:00|961|960|955|954|961|960|952|951|364860
1609871400000|2021-01-05 18:30:00|956|955|955|954|958|957|954|953|130731
1609871700000|2021-01-05 18:35:00|956|955|956|955|959|958|956|955|161955
1609872000000|2021-01-05 18:40:00|957|956|956|955|957|956|954|953|112450
1609872300000|2021-01-05 18:45:00|955|954|951|950|956|955|951|950|149410
1609872600000|2021-01-05 18:50:00|950|949|946|945|951|950|946|945|221284
1609872900000|2021-01-05 18:55:00|947|946|949|948|952|951|947|946|122690
1609873200000|2021-01-05 19:00:00|948|947|946|945|950|949|946|945|130799
1609873500000|2021-01-05 19:05:00|945|944|942|941|946|945|941|940|119228
1609873800000|2021-01-05 19:10:00|943|942|979|978|987|986|942|941|2482307
1609874100000|2021-01-05 19:15:00|980|979|976|975|984|983|973|972|1002602
1609874400000|2021-01-05 19:20:00|975|974|978|976|980|979|971|970|429402
1609874700000|2021-01-05 19:25:00|977|977|976|975|980|979|973|972|227978
1609875000000|2021-01-05 19:30:00|975|974|975|974|979|978|971|970|183277
1609875300000|2021-01-05 19:35:00|976|975|977|976|978|977|975|974|137732
1609875600000|2021-01-05 19:40:00|978|977|980|979|983|982|977|976|296943
1609875900000|2021-01-05 19:45:00|979|978|981|980|982|981|977|976|220752
1609876200000|2021-01-05 19:50:00|982|981|976|975|983|982|973|972|310481
1609876500000|2021-01-05 19:55:00|975|974|974|973|977|976|971|970|218040
1609876800000|2021-01-05 20:00:00|973|972|970|969|977|976|968|967|251562
1609877100000|2021-01-05 20:05:00|969|968|972|971|972|971|969|968|107538
1609877400000|2021-01-05 20:10:00|971|970|972|971|975|974|970|969|139213
1609877700000|2021-01-05 20:15:00|971|970|968|967|971|970|966|965|244901
1609878000000|2021-01-05 20:20:00|967|966|971|970|973|972|966|965|130267
1609878300000|2021-01-05 20:25:00|972|971|979|978|979|978|971|970|207445
1609878600000|2021-01-05 20:30:00|978|977|973|972|978|977|973|972|152332
1609878900000|2021-01-05 20:35:00|972|971|971|970|974|973|970|969|156096
1609879200000|2021-01-05 20:40:00|970|969|970|969|970|969|968|967|113971
1609879500000|2021-01-05 20:45:00|969|968|968|966|971|970|967|966|189435
1609879800000|2021-01-05 20:50:00|967|967|968|967|970|969|967|966|179561
1609880100000|2021-01-05 20:55:00|969|968|968|967|969|968|965|964|441499
1609943400000|2021-01-06 14:30:00|1110|1108|1094|1090|1130|1129|1059|1057|4809804
1609943700000|2021-01-06 14:35:00|1093|1092|1089|1088|1099|1098|1067|1066|2739641
1609944000000|2021-01-06 14:40:00|1090|1089|1102|1101|1105|1104|1071|1070|2244755
1609944300000|2021-01-06 14:45:00|1103|1102|1081|1080|1103|1102|1076|1075|1429904
1609944600000|2021-01-06 14:50:00|1082|1081|1070|1068|1089|1088|1068|1067|991041
1609944900000|2021-01-06 14:55:00|1069|1069|1080|1079|1086|1085|1053|1052|1920492
1609945200000|2021-01-06 15:00:00|1081|1080|1080|1079|1085|1084|1069|1068|815146
1609945500000|2021-01-06 15:05:00|1079|1078|1085|1084|1085|1084|1064|1063|730099
1609945800000|2021-01-06 15:10:00|1084|1083|1081|1080|1085|1084|1074|1073|521785
1609946100000|2021-01-06 15:15:00|1082|1081|1092|1091|1095|1094|1081|1080|886511
1609946400000|2021-01-06 15:20:00|1091|1090|1087|1086|1103|1102|1086|1085|1684734
1609946700000|2021-01-06 15:25:00|1088|1087|1091|1090|1099|1098|1088|1087|436687
1609947000000|2021-01-06 15:30:00|1092|1091|1098|1097|1100|1100|1091|1090|599092
1609947300000|2021-01-06 15:35:00|1099|1098|1100|1099|1101|1100|1097|1096|904829
1609947600000|2021-01-06 15:40:00|1101|1100|1099|1098|1119|1119|1095|1094|2437911
1609947900000|2021-01-06 15:45:00|1100|1099|1088|1087|1102|1101|1082|1081|1065569
1609948200000|2021-01-06 15:50:00|1087|1086|1075|1074|1089|1088|1070|1069|1000546
1609948500000|2021-01-06 15:55:00|1076|1075|1077|1076|1080|1079|1071|1070|510771
1609948800000|2021-01-06 16:00:00|1078|1077|1069|1068|1081|1080|1067|1066|527676
1609949100000|2021-01-06 16:05:00|1068|1067|1057|1056|1070|1069|1054|1053|1065735
1609949400000|2021-01-06 16:10:00|1056|1055|1057|1056|1059|1058|1043|1042|1358265
1609949700000|2021-01-06 16:15:00|1056|1055|1057|1056|1064|1063|1055|1054|551691
1609950000000|2021-01-06 16:20:00|1056|1055|1067|1066|1067|1066|1055|1054|398037
1609950300000|2021-01-06 16:25:00|1066|1065|1066|1065|1069|1068|1063|1062|447526
1609950600000|2021-01-06 16:30:00|1065|1064|1070|1069|1072|1071|1064|1063|424732
1609950900000|2021-01-06 16:35:00|1069|1068|1072|1071|1077|1076|1067|1066|454888
1609951200000|2021-01-06 16:40:00|1073|1072|1083|1083|1085|1084|1073|1072|613808
1609951500000|2021-01-06 16:45:00|1084|1084|1075|1074|1087|1086|1074|1073|419639
1609951800000|2021-01-06 16:50:00|1076|1075|1074|1073|1076|1076|1071|1070|253894
1609952100000|2021-01-06 16:55:00|1073|1072|1072|1071|1076|1075|1068|1067|317437
1609952400000|2021-01-06 17:00:00|1071|1070|1065|1064|1073|1072|1064|1063|323134
1609952700000|2021-01-06 17:05:00|1066|1065|1070|1069|1071|1070|1065|1064|250305
1609953000000|2021-01-06 17:10:00|1071|1070|1076|1075|1077|1076|1071|1070|192982
1609953300000|2021-01-06 17:15:00|1077|1076|1089|1088|1090|1089|1077|1076|857879
1609953600000|2021-01-06 17:20:00|1088|1087|1088|1087|1095|1094|1084|1083|650837
1609953900000|2021-01-06 17:25:00|1087|1086|1093|1092|1095|1094|1086|1085|502220
1609954200000|2021-01-06 17:30:00|1094|1093|1091|1090|1098|1097|1089|1088|546972
1609954500000|2021-01-06 17:35:00|1092|1091|1088|1087|1093|1092|1087|1087|287070
1609954800000|2021-01-06 17:40:00|1089|1088|1097|1096|1108|1107|1088|1087|2073799
1609955100000|2021-01-06 17:45:00|1098|1097|1088|1087|1101|1100|1085|1084|740504
1609955400000|2021-01-06 17:50:00|1089|1088|1082|1081|1091|1090|1079|1078|483878
1609955700000|2021-01-06 17:55:00|1081|1080|1084|1083|1086|1085|1081|1080|283921
1609956000000|2021-01-06 18:00:00|1083|1082|1077|1076|1083|1082|1075|1074|337801
1609956300000|2021-01-06 18:05:00|1076|1075|1083|1082|1085|1084|1075|1074|368901
1609956600000|2021-01-06 18:10:00|1084|1083|1079|1078|1085|1084|1078|1077|183899
1609956900000|2021-01-06 18:15:00|1078|1077|1082|1081|1082|1081|1078|1077|210069
1609957200000|2021-01-06 18:20:00|1083|1082|1091|1090|1093|1092|1079|1078|453534
1609957500000|2021-01-06 18:25:00|1090|1089|1096|1095|1097|1096|1087|1086|460126
1609957800000|2021-01-06 18:30:00|1097|1096|1100|1099|1100|1099|1094|1092|396478
1609958100000|2021-01-06 18:35:00|1099|1098|1094|1093|1103|1102|1093|1092|481843
1609958400000|2021-01-06 18:40:00|1093|1092|1104|1103|1104|1103|1092|1091|433212
1609958700000|2021-01-06 18:45:00|1105|1104|1105|1104|1107|1106|1098|1097|1313257
1609959000000|2021-01-06 18:50:00|1106|1105|1114|1113|1122|1121|1104|1104|1906986
1609959300000|2021-01-06 18:55:00|1113|1112|1117|1116|1120|1119|1108|1107|598788
1609959600000|2021-01-06 19:00:00|1116|1115|1120|1119|1123|1122|1114|1113|637715
1609959900000|2021-01-06 19:05:00|1121|1120|1109|1108|1121|1120|1107|1106|556566
1609960200000|2021-01-06 19:10:00|1108|1107|1099|1098|1108|1107|1098|1097|489001
1609960500000|2021-01-06 19:15:00|1100|1099|1098|1097|1109|1108|1098|1097|504750
1609960800000|2021-01-06 19:20:00|1097|1096|1091|1090|1100|1099|1091|1090|644077
1609961100000|2021-01-06 19:25:00|1092|1091|1075|1074|1092|1091|1073|1072|949726
1609961400000|2021-01-06 19:30:00|1074|1073|1078|1077|1086|1085|1072|1071|511636
1609961700000|2021-01-06 19:35:00|1079|1078|1068|1067|1079|1078|1063|1062|697060
1609962000000|2021-01-06 19:40:00|1067|1066|1052|1051|1069|1068|1051|1050|897384
1609962300000|2021-01-06 19:45:00|1053|1052|1044|1043|1063|1062|1042|1041|1148227
1609962600000|2021-01-06 19:50:00|1045|1044|1051|1050|1058|1057|1038|1037|821032
1609962900000|2021-01-06 19:55:00|1052|1051|1060|1059|1064|1063|1051|1050|655929
1609963200000|2021-01-06 20:00:00|1059|1058|1053|1052|1063|1062|1050|1049|392611
1609963500000|2021-01-06 20:05:00|1054|1053|1048|1047|1059|1058|1047|1046|370144
1609963800000|2021-01-06 20:10:00|1049|1048|1036|1035|1055|1054|1030|1029|1210926
1609964100000|2021-01-06 20:15:00|1037|1036|1038|1037|1041|1040|1028|1027|784285
1609964400000|2021-01-06 20:20:00|1039|1038|1030|1029|1047|1046|1024|1023|826833
1609964700000|2021-01-06 20:25:00|1029|1028|1030|1029|1036|1035|1026|1025|439456
1609965000000|2021-01-06 20:30:00|1029|1028|1023|1022|1030|1029|1022|1021|413140
1609965300000|2021-01-06 20:35:00|1024|1023|1013|1012|1025|1024|1013|1012|659798
1609965600000|2021-01-06 20:40:00|1014|1013|1028|1027|1029|1028|1013|1013|553788
1609965900000|2021-01-06 20:45:00|1029|1028|1028|1027|1032|1031|1023|1022|537142
1609966200000|2021-01-06 20:50:00|1029|1026|1020|1019|1029|1027|1016|1015|563553
1609966500000|2021-01-06 20:55:00|1019|1018|1023|1022|1024|1023|1018|1017|959015
1610029800000|2021-01-07 14:30:00|1060|1056|1067|1064|1078|1077|1043|1041|2282128
1610030100000|2021-01-07 14:35:00|1066|1063|1054|1053|1077|1076|1050|1049|998428
1610030400000|2021-01-07 14:40:00|1055|1054|1089|1088|1089|1088|1051|1050|1270033
1610030700000|2021-01-07 14:45:00|1088|1087|1085|1084|1093|1092|1076|1075|1088951
1610031000000|2021-01-07 14:50:00|1086|1085|1079|1078|1096|1095|1079|1078|1186185
1610031300000|2021-01-07 14:55:00|1078|1077|1085|1083|1089|1088|1077|1076|404125
1610031600000|2021-01-07 15:00:00|1084|1082|1073|1072|1088|1087|1068|1067|665608
1610031900000|2021-01-07 15:05:00|1072|1071|1065|1064|1078|1077|1061|1060|649904
1610032200000|2021-01-07 15:10:00|1066|1065|1066|1065|1070|1069|1058|1057|631349
1610032500000|2021-01-07 15:15:00|1067|1066|1058|1057|1068|1067|1052|1051|641388
1610032800000|2021-01-07 15:20:00|1057|1056|1059|1058|1068|1067|1057|1056|681669
1610033100000|2021-01-07 15:25:00|1058|1057|1065|1064|1068|1067|1054|1053|355347
1610033400000|2021-01-07 15:30:00|1066|1065|1059|1058|1066|1065|1053|1052|554387
1610033700000|2021-01-07 15:35:00|1058|1057|1060|1059|1064|1063|1056|1055|379223
1610034000000|2021-01-07 15:40:00|1059|1058|1052|1051|1060|1059|1047|1046|895429
1610034300000|2021-01-07 15:45:00|1051|1050|1052|1051|1052|1051|1047|1046|567218
1610034600000|2021-01-07 15:50:00|1051|1050|1057|1056|1058|1057|1050|1049|589883
1610034900000|2021-01-07 15:55:00|1058|1057|1054|1053|1059|1058|1053|1052|301222
1610035200000|2021-01-07 16:00:00|1053|1052|1050|1049|1058|1057|1049|1048|409030
1610035500000|2021-01-07 16:05:00|1049|1048|1056|1055|1058|1057|1048|1047|376018
1610035800000|2021-01-07 16:10:00|1057|1056|1051|1050|1057|1056|1049|1048|307533
1610036100000|2021-01-07 16:15:00|1052|1051|1037|1036|1053|1052|1036|1035|826993
1610036400000|2021-01-07 16:20:00|1036|1035|1036|1035|1040|1039|1024|1023|1154056
1610036700000|2021-01-07 16:25:00|1037|1036|1038|1037|1043|1042|1033|1032|475483
1610037000000|2021-01-07 16:30:00|1037|1036|1039|1038|1040|1039|1033|1032|433863
1610037300000|2021-01-07 16:35:00|1040|1039|1044|1043|1047|1046|1037|1036|398714
1610037600000|2021-01-07 16:40:00|1043|1042|1050|1049|1050|1049|1041|1040|291848
1610037900000|2021-01-07 16:45:00|1049|1048|1045|1044|1050|1049|1044|1043|286513
1610038200000|2021-01-07 16:50:00|1046|1045|1037|1036|1046|1045|1037|1036|305897
1610038500000|2021-01-07 16:55:00|1036|1035|1035|1034|1041|1040|1034|1033|322826
1610038800000|2021-01-07 17:00:00|1036|1035|1043|1042|1044|1043|1033|1032|340703
1610039100000|2021-01-07 17:05:00|1044|1043|1043|1042|1045|1044|1039|1038|128951
1610039400000|2021-01-07 17:10:00|1042|1041|1044|1043|1046|1045|1042|1041|130926
1610039700000|2021-01-07 17:15:00|1043|1042|1040|1039|1046|1045|1040|1039|169315
1610040000000|2021-01-07 17:20:00|1041|1040|1039|1038|1042|1041|1037|1036|153833
1610040300000|2021-01-07 17:25:00|1040|1039|1041|1040|1042|1041|1038|1037|123236
1610040600000|2021-01-07 17:30:00|1040|1039|1041|1040|1042|1041|1039|1038|131522
1610040900000|2021-01-07 17:35:00|1042|1041|1039|1038|1042|1041|1036|1035|153198
1610041200000|2021-01-07 17:40:00|1038|1037|1037|1036|1040|1039|1036|1035|189531
1610041500000|2021-01-07 17:45:00|1036|1035|1031|1030|1037|1036|1030|1029|567273
1610041800000|2021-01-07 17:50:00|1030|1029|1035|1034|1036|1035|1028|1027|260768
1610042100000|2021-01-07 17:55:00|1034|1033|1030|1029|1034|1033|1026|1025|398690
1610042400000|2021-01-07 18:00:00|1029|1028|1030|1029|1032|1031|1028|1027|247574
1610042700000|2021-01-07 18:05:00|1031|1030|1035|1034|1035|1034|1031|1030|186565
1610043000000|2021-01-07 18:10:00|1034|1033|1038|1037|1038|1037|1031|1030|218344
1610043300000|2021-01-07 18:15:00|1039|1038|1039|1038|1040|1039|1035|1034|176404
1610043600000|2021-01-07 18:20:00|1040|1039|1033|1032|1040|1039|1029|1028|183376
1610043900000|2021-01-07 18:25:00|1034|1033|1029|1028|1035|1034|1028|1027|140426
1610044200000|2021-01-07 18:30:00|1028|1027|1026|1025|1029|1028|1024|1023|287458
1610044500000|2021-01-07 18:35:00|1027|1026|1021|1020|1029|1028|1018|1017|482583
1610044800000|2021-01-07 18:40:00|1020|1019|1014|1013|1022|1021|1014|1013|507386
1610045100000|2021-01-07 18:45:00|1013|1012|1018|1017|1019|1018|1012|1011|443651
1610045400000|2021-01-07 18:50:00|1017|1016|1018|1017|1018|1017|1012|1011|249967
1610045700000|2021-01-07 18:55:00|1019|1018|1015|1014|1020|1019|1015|1014|280561
1610046000000|2021-01-07 19:00:00|1014|1013|1024|1023|1024|1023|1014|1013|503080
1610046300000|2021-01-07 19:05:00|1025|1024|1018|1017|1026|1025|1017|1016|398991
1610046600000|2021-01-07 19:10:00|1017|1016|1020|1019|1021|1020|1015|1014|253059
1610046900000|2021-01-07 19:15:00|1021|1020|1018|1017|1022|1021|1013|1012|221320
1610047200000|2021-01-07 19:20:00|1017|1016|1016|1015|1020|1019|1016|1015|126977
1610047500000|2021-01-07 19:25:00|1017|1016|1021|1020|1021|1020|1016|1015|150573
1610047800000|2021-01-07 19:30:00|1020|1019|1018|1017|1020|1019|1016|1015|134332
1610048100000|2021-01-07 19:35:00|1017|1016|1016|1015|1018|1017|1016|1015|108879
1610048400000|2021-01-07 19:40:00|1017|1016|1020|1019|1022|1021|1014|1013|236792
1610048700000|2021-01-07 19:45:00|1021|1020|1019|1018|1023|1022|1018|1017|126587
1610049000000|2021-01-07 19:50:00|1018|1017|1016|1015|1019|1018|1013|1012|207721
1610049300000|2021-01-07 19:55:00|1015|1014|1011|1010|1015|1014|1009|1008|321717
1610049600000|2021-01-07 20:00:00|1010|1009|1006|1005|1010|1009|1002|1001|636202
1610049900000|2021-01-07 20:05:00|1007|1006|1008|1007|1010|1009|1007|1006|234405
1610050200000|2021-01-07 20:10:00|1009|1008|1010|1009|1011|1010|1008|1007|232459
1610050500000|2021-01-07 20:15:00|1011|1010|1012|1011|1013|1012|1010|1009|189964
1610050800000|2021-01-07 20:20:00|1013|1012|1018|1017|1019|1018|1013|1012|344422
1610051100000|2021-01-07 20:25:00|1019|1018|1015|1014|1020|1019|1015|1014|175398
1610051400000|2021-01-07 20:30:00|1016|1015|1018|1017|1020|1019|1014|1013|243356
1610051700000|2021-01-07 20:35:00|1017|1016|1018|1017|1019|1018|1014|1013|256672
1610052000000|2021-01-07 20:40:00|1019|1018|1024|1023|1024|1023|1017|1016|312794
1610052300000|2021-01-07 20:45:00|1023|1022|1019|1018|1024|1023|1018|1017|252705
1610052600000|2021-01-07 20:50:00|1020|1019|1020|1019|1022|1021|1019|1018|286425
1610052900000|2021-01-07 20:55:00|1019|1018|1020|1019|1020|1019|1015|1014|600330
1610116200000|2021-01-08 14:30:00|1028|1025|990|989|1028|1025|983|982|1485557
1610116500000|2021-01-08 14:35:00|991|990|986|985|1000|999|983|982|811944
1610116800000|2021-01-08 14:40:00|985|984|986|985|989|988|977|976|862129
1610117100000|2021-01-08 14:45:00|987|986|982|981|987|986|973|972|766116
1610117400000|2021-01-08 14:50:00|983|982|995|994|998|997|981|980|615239
1610117700000|2021-01-08 14:55:00|996|995|1005|1004|1005|1004|996|995|393761
1610118000000|2021-01-08 15:00:00|1004|1003|1001|1000|1006|1005|997|996|342006
1610118300000|2021-01-08 15:05:00|1000|999|1003|1002|1005|1004|996|995|303782
1610118600000|2021-01-08 15:10:00|1004|1003|1008|1007|1013|1012|1004|1003|343449
1610118900000|2021-01-08 15:15:00|1009|1008|1017|1016|1018|1017|1009|1008|330444
1610119200000|2021-01-08 15:20:00|1018|1017|1020|1019|1022|1021|1015|1014|320216
1610119500000|2021-01-08 15:25:00|1019|1018|1004|1003|1019|1018|1001|1000|370493
1610119800000|2021-01-08 15:30:00|1003|1002|1003|1002|1011|1010|1003|1001|209144
1610120100000|2021-01-08 15:35:00|1002|1001|1000|999|1005|1004|993|992|311189
1610120400000|2021-01-08 15:40:00|1001|1000|1002|1001|1004|1003|999|998|193613
1610120700000|2021-01-08 15:45:00|1001|1000|1009|1008|1010|1009|1001|1000|149612
1610121000000|2021-01-08 15:50:00|1010|1009|1015|1014|1015|1014|1009|1008|137564
1610121300000|2021-01-08 15:55:00|1016|1015|1020|1019|1020|1019|1014|1013|283989
1610121600000|2021-01-08 16:00:00|1019|1018|1029|1028|1037|1036|1017|1016|1072083
1610121900000|2021-01-08 16:05:00|1030|1029|1035|1034|1036|1035|1022|1021|395878
1610122200000|2021-01-08 16:10:00|1036|1035|1044|1043|1048|1047|1036|1035|1285857
1610122500000|2021-01-08 16:15:00|1045|1044|1034|1033|1047|1046|1030|1029|529780
1610122800000|2021-01-08 16:20:00|1033|1032|1043|1042|1043|1042|1030|1029|634744
1610123100000|2021-01-08 16:25:00|1042|1041|1027|1027|1042|1041|1025|1024|325631
1610123400000|2021-01-08 16:30:00|1026|1026|1025|1024|1030|1029|1024|1023|206073
1610123700000|2021-01-08 16:35:00|1024|1023|1026|1025|1028|1027|1022|1021|221442
1610124000000|2021-01-08 16:40:00|1025|1024|1024|1023|1027|1026|1021|1020|163915
1610124300000|2021-01-08 16:45:00|1025|1024|1033|1032|1034|1033|1025|1024|193708
1610124600000|2021-01-08 16:50:00|1032|1031|1032|1031|1034|1033|1030|1029|115766
1610124900000|2021-01-08 16:55:00|1031|1030|1034|1033|1035|1034|1028|1027|128305
1610125200000|2021-01-08 17:00:00|1033|1032|1025|1024|1033|1032|1025|1024|131419
1610125500000|2021-01-08 17:05:00|1024|1023|1026|1025|1029|1028|1024|1023|87733
1610125800000|2021-01-08 17:10:00|1025|1024|1026|1025|1027|1026|1021|1020|164851
1610126100000|2021-01-08 17:15:00|1025|1024|1027|1026|1028|1027|1024|1023|58414
1610126400000|2021-01-08 17:20:00|1028|1027|1033|1032|1034|1033|1027|1026|138057
1610126700000|2021-01-08 17:25:00|1032|1031|1037|1036|1038|1037|1032|1031|146977
1610127000000|2021-01-08 17:30:00|1038|1037|1040|1039|1045|1044|1037|1036|371228
1610127300000|2021-01-08 17:35:00|1041|1040|1038|1037|1046|1045|1037|1036|495893
1610127600000|2021-01-08 17:40:00|1039|1038|1038|1037|1044|1043|1037|1036|185662
1610127900000|2021-01-08 17:45:00|1037|1036|1029|1028|1037|1036|1029|1028|194807
1610128200000|2021-01-08 17:50:00|1028|1027|1030|1029|1032|1031|1028|1027|102686
1610128500000|2021-01-08 17:55:00|1031|1030|1034|1033|1035|1034|1031|1030|124159
1610128800000|2021-01-08 18:00:00|1033|1032|1028|1027|1033|1032|1025|1024|131864
1610129100000|2021-01-08 18:05:00|1027|1026|1028|1027|1028|1027|1024|1023|113204
1610129400000|2021-01-08 18:10:00|1027|1026|1024|1023|1029|1028|1024|1023|89256
1610129700000|2021-01-08 18:15:00|1025|1024|1015|1014|1025|1024|1014|1013|295019
1610130000000|2021-01-08 18:20:00|1014|1013|1010|1008|1015|1014|1007|1006|294999
1610130300000|2021-01-08 18:25:00|1009|1009|1017|1016|1019|1018|1008|1007|386991
1610130600000|2021-01-08 18:30:00|1018|1017|1010|1009|1018|1017|1009|1008|116249
1610130900000|2021-01-08 18:35:00|1009|1008|1005|1004|1009|1008|1001|1000|459635
1610131200000|2021-01-08 18:40:00|1004|1003|1003|1002|1005|1004|995|994|333263
1610131500000|2021-01-08 18:45:00|1004|1003|1008|1007|1009|1008|1003|1002|138024
1610131800000|2021-01-08 18:50:00|1009|1008|1007|1006|1011|1010|1005|1004|97435
1610132100000|2021-01-08 18:55:00|1006|1005|1005|1004|1009|1008|1005|1004|72793
1610132400000|2021-01-08 19:00:00|1006|1005|1009|1008|1012|1011|1006|1005|97066
1610132700000|2021-01-08 19:05:00|1008|1007|1012|1011|1012|1011|1008|1007|85231
1610133000000|2021-01-08 19:10:00|1013|1012|1011|1010|1013|1012|1010|1009|102343
1610133300000|2021-01-08 19:15:00|1010|1009|1011|1010|1014|1013|1010|1009|68807
1610133600000|2021-01-08 19:20:00|1010|1009|1008|1007|1013|1012|1007|1006|175590
1610133900000|2021-01-08 19:25:00|1009|1008|1011|1010|1012|1011|1007|1006|85049
1610134200000|2021-01-08 19:30:00|1010|1009|1013|1012|1014|1013|1009|1008|121732
1610134500000|2021-01-08 19:35:00|1014|1013|1008|1007|1014|1013|1007|1006|139074
1610134800000|2021-01-08 19:40:00|1009|1008|1007|1006|1009|1008|1004|1003|97716
1610135100000|2021-01-08 19:45:00|1008|1007|1005|1004|1009|1008|1002|1001|227196
1610135400000|2021-01-08 19:50:00|1006|1005|1002|1001|1006|1005|997|996|262310
1610135700000|2021-01-08 19:55:00|1001|1000|1002|1001|1004|1003|997|996|128984
1610136000000|2021-01-08 20:00:00|1003|1002|1000|999|1003|1002|998|997|259571
1610136300000|2021-01-08 20:05:00|999|998|1005|1004|1005|1004|999|998|85469
1610136600000|2021-01-08 20:10:00|1004|1003|1003|1002|1005|1004|1000|999|188661
1610136900000|2021-01-08 20:15:00|1002|1001|1007|1006|1007|1006|1002|1001|120113
1610137200000|2021-01-08 20:20:00|1006|1005|1001|1000|1006|1005|1000|999|170048
1610137500000|2021-01-08 20:25:00|1002|1001|1001|1000|1003|1002|1001|1000|96774
1610137800000|2021-01-08 20:30:00|1000|999|1001|1000|1003|1002|999|998|255022
1610138100000|2021-01-08 20:35:00|1000|999|999|998|1003|1002|997|996|205125
1610138400000|2021-01-08 20:40:00|1000|999|999|998|1004|1003|998|997|321738
1610138700000|2021-01-08 20:45:00|1000|999|998|997|1000|999|997|996|272993
1610139000000|2021-01-08 20:50:00|999|998|1001|1000|1002|1001|998|997|212475
1610139300000|2021-01-08 20:55:00|1002|1001|1000|999|1002|1001|1000|999|475244
1610375400000|2021-01-11 14:30:00|984|982|993|992|994|993|974|972|633904
1610375700000|2021-01-11 14:35:00|992|991|1023|1022|1030|1029|992|991|802616
1610376000000|2021-01-11 14:40:00|1024|1023|1018|1017|1027|1026|1011|1010|611559
1610376300000|2021-01-11 14:45:00|1017|1016|1031|1030|1037|1036|1014|1013|752400
1610376600000|2021-01-11 14:50:00|1032|1031|1038|1037|1052|1051|1031|1030|1264607
1610376900000|2021-01-11 14:55:00|1039|1038|1047|1046|1054|1053|1036|1035|746347
1610377200000|2021-01-11 15:00:00|1048|1047|1040|1039|1049|1048|1032|1031|492278
1610377500000|2021-01-11 15:05:00|1041|1040|1049|1048|1054|1053|1039|1038|695127
1610377800000|2021-01-11 15:10:00|1050|1049|1046|1045|1050|1049|1042|1041|257081
1610378100000|2021-01-11 15:15:00|1045|1044|1041|1040|1045|1044|1034|1033|403538
1610378400000|2021-01-11 15:20:00|1042|1041|1036|1035|1045|1044|1036|1035|244566
1610378700000|2021-01-11 15:25:00|1037|1036|1037|1036|1042|1041|1035|1034|199641
1610379000000|2021-01-11 15:30:00|1038|1037|1039|1038|1043|1042|1036|1035|176471
1610379300000|2021-01-11 15:35:00|1040|1039|1028|1027|1040|1039|1026|1025|307422
1610379600000|2021-01-11 15:40:00|1029|1028|1031|1030|1034|1033|1028|1027|177861
1610379900000|2021-01-11 15:45:00|1030|1029|1026|1025|1033|1032|1026|1025|165994
1610380200000|2021-01-11 15:50:00|1025|1024|1024|1023|1025|1024|1018|1017|270305
1610380500000|2021-01-11 15:55:00|1025|1024|1033|1032|1033|1032|1024|1023|162954
1610380800000|2021-01-11 16:00:00|1034|1033|1043|1042|1043|1042|1033|1032|309843
1610381100000|2021-01-11 16:05:00|1044|1043|1047|1046|1047|1046|1039|1038|298486
1610381400000|2021-01-11 16:10:00|1046|1045|1041|1040|1046|1045|1032|1031|253571
1610381700000|2021-01-11 16:15:00|1042|1041|1037|1036|1042|1041|1034|1033|150679
1610382000000|2021-01-11 16:20:00|1038|1037|1040|1039|1043|1042|1036|1035|211074
1610382300000|2021-01-11 16:25:00|1041|1040|1041|1040|1044|1043|1037|1036|130910
1610382600000|2021-01-11 16:30:00|1040|1039|1036|1035|1040|1039|1032|1031|221920
1610382900000|2021-01-11 16:35:00|1037|1036|1047|1046|1047|1046|1037|1036|206375
1610383200000|2021-01-11 16:40:00|1046|1045|1058|1057|1058|1057|1045|1044|692792
1610383500000|2021-01-11 16:45:00|1057|1056|1049|1048|1057|1056|1047|1046|386836
1610383800000|2021-01-11 16:50:00|1050|1049|1062|1061|1063|1062|1049|1048|533317
1610384100000|2021-01-11 16:55:00|1063|1062|1069|1068|1071|1070|1061|1060|1133251
1610384400000|2021-01-11 17:00:00|1070|1069|1072|1071|1073|1072|1067|1066|574626
1610384700000|2021-01-11 17:05:00|1071|1070|1063|1062|1071|1070|1058|1057|515530
1610385000000|2021-01-11 17:10:00|1064|1063|1064|1063|1066|1066|1058|1057|372618
1610385300000|2021-01-11 17:15:00|1063|1062|1064|1063|1067|1066|1061|1060|233732
1610385600000|2021-01-11 17:20:00|1065|1064|1068|1067|1072|1071|1063|1062|291942
1610385900000|2021-01-11 17:25:00|1069|1068|1064|1063|1070|1069|1062|1061|224910
1610386200000|2021-01-11 17:30:00|1063|1062|1060|1059|1064|1063|1059|1058|250385
1610386500000|2021-01-11 17:35:00|1061|1060|1064|1063|1067|1066|1061|1060|298779
1610386800000|2021-01-11 17:40:00|1063|1062|1059|1058|1063|1062|1059|1058|137762
1610387100000|2021-01-11 17:45:00|1058|1057|1059|1058|1060|1059|1054|1053|227175
1610387400000|2021-01-11 17:50:00|1060|1059|1064|1063|1064|1063|1057|1056|139704
1610387700000|2021-01-11 17:55:00|1063|1062|1057|1056|1066|1065|1056|1055|172552
1610388000000|2021-01-11 18:00:00|1058|1057|1056|1055|1059|1058|1054|1053|137556
1610388300000|2021-01-11 18:05:00|1055|1054|1055|1054|1059|1058|1053|1052|171638
1610388600000|2021-01-11 18:10:00|1054|1053|1055|1054|1056|1055|1053|1052|111722
1610388900000|2021-01-11 18:15:00|1056|1055|1057|1056|1058|1057|1054|1053|96264
1610389200000|2021-01-11 18:20:00|1056|1055|1060|1059|1060|1059|1055|1054|103057
1610389500000|2021-01-11 18:25:00|1061|1060|1056|1055|1062|1061|1055|1054|176310
1610389800000|2021-01-11 18:30:00|1055|1054|1056|1055|1056|1055|1052|1051|134496
1610390100000|2021-01-11 18:35:00|1057|1056|1055|1054|1058|1057|1055|1054|83533
1610390400000|2021-01-11 18:40:00|1054|1053|1049|1048|1054|1053|1048|1047|182231
1610390700000|2021-01-11 18:45:00|1048|1047|1047|1046|1049|1048|1045|1044|131898
1610391000000|2021-01-11 18:50:00|1048|1047|1049|1048|1051|1050|1046|1045|105976
1610391300000|2021-01-11 18:55:00|1048|1047|1045|1044|1049|1048|1045|1044|104102
1610391600000|2021-01-11 19:00:00|1046|1045|1044|1043|1046|1045|1038|1037|248896
1610391900000|2021-01-11 19:05:00|1043|1042|1038|1037|1045|1044|1038|1037|139357
1610392200000|2021-01-11 19:10:00|1039|1038|1040|1039|1041|1040|1039|1038|85924
1610392500000|2021-01-11 19:15:00|1039|1038|1035|1034|1039|1038|1035|1034|138969
1610392800000|2021-01-11 19:20:00|1034|1033|1033|1032|1035|1034|1029|1028|256230
1610393100000|2021-01-11 19:25:00|1034|1033|1035|1034|1035|1034|1031|1030|105603
1610393400000|2021-01-11 19:30:00|1034|1033|1034|1033|1037|1036|1032|1031|95122
1610393700000|2021-01-11 19:35:00|1033|1032|1032|1031|1033|1032|1030|1029|71621
1610394000000|2021-01-11 19:40:00|1033|1032|1036|1035|1036|1035|1033|1032|67467
1610394300000|2021-01-11 19:45:00|1035|1034|1034|1033|1036|1035|1034|1033|71855
1610394600000|2021-01-11 19:50:00|1033|1032|1038|1037|1038|1037|1032|1031|77549
1610394900000|2021-01-11 19:55:00|1039|1038|1041|1040|1041|1040|1038|1037|151053
1610395200000|2021-01-11 20:00:00|1040|1039|1042|1041|1042|1041|1039|1038|146198
1610395500000|2021-01-11 20:05:00|1043|1042|1040|1039|1043|1042|1039|1038|175944
1610395800000|2021-01-11 20:10:00|1039|1038|1043|1042|1043|1042|1038|1037|95379
1610396100000|2021-01-11 20:15:00|1044|1043|1040|1039|1045|1044|1039|1038|113546
1610396400000|2021-01-11 20:20:00|1039|1038|1037|1036|1042|1041|1037|1036|141085
1610396700000|2021-01-11 20:25:00|1036|1035|1037|1036|1039|1038|1036|1035|73600
1610397000000|2021-01-11 20:30:00|1038|1037|1042|1041|1043|1042|1038|1037|109988
1610397300000|2021-01-11 20:35:00|1043|1042|1042|1041|1046|1045|1042|1041|142661
1610397600000|2021-01-11 20:40:00|1041|1040|1036|1035|1041|1040|1036|1035|168896
1610397900000|2021-01-11 20:45:00|1035|1034|1039|1038|1039|1038|1035|1034|211340
1610398200000|2021-01-11 20:50:00|1040|1039|1041|1040|1043|1042|1039|1038|221070
1610398500000|2021-01-11 20:55:00|1042|1041|1044|1043|1044|1043|1039|1038|355647
1610461800000|2021-01-12 14:30:00|1050|1049|1034|1032|1054|1053|1027|1026|724854
1610462100000|2021-01-12 14:35:00|1035|1033|1036|1035|1037|1036|1020|1019|497402
1610462400000|2021-01-12 14:40:00|1037|1036|1055|1054|1055|1055|1032|1031|368647
1610462700000|2021-01-12 14:45:00|1056|1054|1064|1062|1069|1067|1051|1049|178549
1610463000000|2021-01-12 14:50:00|1065|1063|1065|1062|1070|1067|1055|1052|194075
1610463300000|2021-01-12 14:55:00|1064|1061|1078|1076|1079|1077|1061|1059|204825
1610463600000|2021-01-12 15:00:00|1079|1077|1075|1073|1079|1077|1065|1062|166292
1610463900000|2021-01-12 15:05:00|1076|1074|1068|1066|1076|1074|1066|1064|107106
1610464200000|2021-01-12 15:10:00|1069|1067|1054|1052|1070|1068|1054|1052|186470
1610464500000|2021-01-12 15:15:00|1055|1053|1065|1063|1066|1064|1053|1051|108316
1610464800000|2021-01-12 15:20:00|1064|1062|1054|1052|1068|1065|1054|1051|93223
1610465100000|2021-01-12 15:25:00|1055|1053|1058|1056|1059|1057|1054|1051|5509
1610465400000|2021-01-12 15:30:00|1051|1050|1042|1041|1053|1052|1038|1037|353047
1610465700000|2021-01-12 15:35:00|1041|1040|1048|1047|1048|1047|1037|1036|310952
1610466000000|2021-01-12 15:40:00|1049|1048|1047|1046|1050|1049|1041|1040|242237
1610466300000|2021-01-12 15:45:00|1046|1045|1040|1039|1047|1046|1039|1038|160552
1610466600000|2021-01-12 15:50:00|1041|1040|1047|1046|1047|1046|1040|1039|150083
1610466900000|2021-01-12 15:55:00|1046|1045|1045|1044|1048|1047|1043|1042|129087
1610467200000|2021-01-12 16:00:00|1046|1045|1050|1049|1050|1049|1045|1044|141513
1610467500000|2021-01-12 16:05:00|1051|1050|1053|1052|1055|1054|1050|1049|237407
1610467800000|2021-01-12 16:10:00|1054|1053|1050|1049|1057|1056|1050|1049|183465
1610468100000|2021-01-12 16:15:00|1049|1048|1055|1054|1057|1056|1049|1048|162559
1610468400000|2021-01-12 16:20:00|1056|1055|1052|1051|1056|1055|1051|1050|113666
1610468700000|2021-01-12 16:25:00|1053|1052|1054|1053|1057|1056|1053|1052|122021
1610469000000|2021-01-12 16:30:00|1053|1052|1058|1057|1058|1057|1052|1051|135960
1610469300000|2021-01-12 16:35:00|1057|1056|1062|1061|1064|1063|1057|1056|376344
1610469600000|2021-01-12 16:40:00|1063|1062|1060|1059|1063|1062|1058|1057|194570
1610469900000|2021-01-12 16:45:00|1059|1058|1066|1065|1069|1068|1059|1058|306090
1610470200000|2021-01-12 16:50:00|1065|1064|1055|1054|1066|1065|1053|1052|208004
1610470500000|2021-01-12 16:55:00|1054|1053|1057|1056|1059|1058|1054|1053|159594
1610470800000|2021-01-12 17:00:00|1058|1057|1054|1053|1058|1057|1053|1052|126126
1610471100000|2021-01-12 17:05:00|1053|1052|1050|1049|1053|1053|1046|1045|176994
1610471400000|2021-01-12 17:10:00|1049|1048|1044|1043|1050|1049|1044|1043|170307
1610471700000|2021-01-12 17:15:00|1043|1042|1045|1044|1045|1044|1039|1038|188184
1610472000000|2021-01-12 17:20:00|1044|1043|1037|1036|1045|1044|1036|1035|237387
1610472300000|2021-01-12 17:25:00|1038|1037|1042|1041|1042|1041|1036|1035|219130
1610472600000|2021-01-12 17:30:00|1041|1040|1040|1039|1043|1042|1038|1037|117364
1610472900000|2021-01-12 17:35:00|1039|1038|1043|1042|1043|1042|1039|1038|63732
1610473200000|2021-01-12 17:40:00|1042|1043|1040|1039|1044|1043|1040|1039|78498
1610473500000|2021-01-12 17:45:00|1039|1038|1038|1037|1040|1039|1037|1036|171374
1610473800000|2021-01-12 17:50:00|1039|1038|1044|1043|1046|1045|1039|1038|177842
1610474100000|2021-01-12 17:55:00|1043|1042|1040|1039|1043|1042|1039|1038|88585
1610474400000|2021-01-12 18:00:00|1041|1040|1044|1043|1044|1043|1041|1040|96111
1610474700000|2021-01-12 18:05:00|1043|1042|1043|1042|1045|1044|1041|1040|82518
1610475000000|2021-01-12 18:10:00|1044|1043|1041|1040|1044|1043|1040|1039|54530
1610475300000|2021-01-12 18:15:00|1042|1041|1042|1041|1042|1041|1040|1039|83482
1610475600000|2021-01-12 18:20:00|1043|1042|1042|1041|1044|1043|1042|1041|93059
1610475900000|2021-01-12 18:25:00|1043|1042|1040|1039|1044|1043|1040|1039|69442
1610476200000|2021-01-12 18:30:00|1039|1038|1040|1039|1040|1039|1038|1037|91803
1610476500000|2021-01-12 18:35:00|1039|1038|1034|1033|1039|1038|1032|1031|297975
1610476800000|2021-01-12 18:40:00|1035|1034|1036|1035|1037|1036|1035|1034|146921
1610477100000|2021-01-12 18:45:00|1035|1034|1034|1033|1036|1035|1030|1029|184028
1610477400000|2021-01-12 18:50:00|1033|1032|1035|1034|1035|1034|1033|1032|65193
1610477700000|2021-01-12 18:55:00|1036|1035|1034|1033|1037|1036|1033|1032|94531
1610478000000|2021-01-12 19:00:00|1033|1032|1036|1035|1036|1035|1033|1032|74104
1610478300000|2021-01-12 19:05:00|1037|1036|1037|1036|1037|1036|1034|1033|100834
1610478600000|2021-01-12 19:10:00|1038|1037|1034|1033|1038|1037|1032|1031|124790
1610478900000|2021-01-12 19:15:00|1035|1034|1035|1034|1036|1035|1033|1032|58290
1610479200000|2021-01-12 19:20:00|1036|1035|1035|1034|1037|1036|1033|1032|82678
1610479500000|2021-01-12 19:25:00|1036|1035|1039|1038|1040|1039|1035|1034|95939
1610479800000|2021-01-12 19:30:00|1040|1039|1041|1040|1042|1041|1039|1038|111676
1610480100000|2021-01-12 19:35:00|1040|1039|1038|1037|1040|1040|1037|1036|65293
1610480400000|2021-01-12 19:40:00|1039|1038|1038|1037|1039|1038|1038|1037|28135
1610480700000|2021-01-12 19:45:00|1037|1036|1039|1038|1040|1039|1035|1034|97678
1610481000000|2021-01-12 19:50:00|1038|1037|1037|1036|1039|1038|1037|1036|38546
1610481300000|2021-01-12 19:55:00|1038|1037|1041|1040|1041|1040|1037|1036|61539
1610481600000|2021-01-12 20:00:00|1040|1039|1043|1042|1043|1042|1040|1039|137766
1610481900000|2021-01-12 20:05:00|1042|1041|1043|1042|1044|1043|1041|1040|141833
1610482200000|2021-01-12 20:10:00|1044|1043|1044|1043|1044|1043|1042|1041|65485
1610482500000|2021-01-12 20:15:00|1043|1042|1047|1046|1048|1047|1043|1042|165328
1610482800000|2021-01-12 20:20:00|1048|1047|1050|1049|1050|1049|1046|1045|184399
1610483100000|2021-01-12 20:25:00|1051|1050|1051|1050|1053|1052|1050|1050|247287
1610483400000|2021-01-12 20:30:00|1052|1051|1052|1051|1053|1052|1050|1049|232137
1610483700000|2021-01-12 20:35:00|1051|1050|1053|1052|1056|1055|1050|1049|144092
1610484000000|2021-01-12 20:40:00|1054|1053|1053|1052|1056|1055|1052|1051|154554
1610484300000|2021-01-12 20:45:00|1052|1051|1055|1054|1056|1055|1052|1051|180853
1610484600000|2021-01-12 20:50:00|1056|1055|1055|1054|1057|1056|1055|1054|283305
1610484900000|2021-01-12 20:55:00|1054|1053|1058|1057|1058|1057|1054|1053|516477
1610548200000|2021-01-13 14:30:00|1056|1054|1043|1042|1056|1055|1036|1035|662107
1610548500000|2021-01-13 14:35:00|1042|1041|1069|1068|1073|1072|1041|1041|592232
1610548800000|2021-01-13 14:40:00|1068|1067|1085|1083|1090|1089|1067|1066|1252787
1610549100000|2021-01-13 14:45:00|1084|1084|1096|1095|1108|1107|1081|1080|1580469
1610549400000|2021-01-13 14:50:00|1097|1096|1094|1093|1104|1103|1084|1083|793869
1610549700000|2021-01-13 14:55:00|1093|1092|1092|1091|1096|1095|1088|1087|569133
1610550000000|2021-01-13 15:00:00|1093|1092|1082|1081|1099|1098|1082|1081|632298
1610550300000|2021-01-13 15:05:00|1081|1080|1090|1089|1090|1089|1077|1076|483349
1610550600000|2021-01-13 15:10:00|1091|1090|1098|1097|1099|1098|1089|1088|392801
1610550900000|2021-01-13 15:15:00|1097|1096|1103|1102|1106|1105|1095|1094|1267603
1610551200000|2021-01-13 15:20:00|1102|1101|1112|1111|1113|1112|1099|1098|790349
1610551500000|2021-01-13 15:25:00|1113|1112|1102|1101|1115|1114|1100|1099|732770
1610551800000|2021-01-13 15:30:00|1101|1100|1104|1103|1105|1104|1096|1095|326796
1610552100000|2021-01-13 15:35:00|1105|1104|1110|1109|1112|1111|1105|1104|566500
1610552400000|2021-01-13 15:40:00|1111|1110|1103|1102|1112|1111|1102|1101|346240
1610552700000|2021-01-13 15:45:00|1102|1101|1099|1098|1104|1103|1097|1096|353758
1610553000000|2021-01-13 15:50:00|1100|1099|1102|1101|1104|1103|1094|1093|322816
1610553300000|2021-01-13 15:55:00|1101|1100|1100|1099|1105|1104|1096|1095|309201
1610553600000|2021-01-13 16:00:00|1101|1100|1110|1109|1112|1111|1101|1100|313747
1610553900000|2021-01-13 16:05:00|1111|1110|1125|1124|1125|1124|1111|1110|925406
1610554200000|2021-01-13 16:10:00|1124|1123|1127|1126|1128|1127|1117|1116|730422
1610554500000|2021-01-13 16:15:00|1128|1127|1123|1122|1138|1137|1123|1122|929002
1610554800000|2021-01-13 16:20:00|1122|1121|1125|1124|1129|1128|1122|1121|443186
1610555100000|2021-01-13 16:25:00|1126|1125|1130|1129|1134|1133|1123|1122|357127
1610555400000|2021-01-13 16:30:00|1131|1130|1138|1137|1139|1138|1129|1128|419978
1610555700000|2021-01-13 16:35:00|1139|1138|1142|1141|1144|1143|1135|1134|594827
1610556000000|2021-01-13 16:40:00|1143|1142|1156|1155|1157|1156|1143|1142|1190959
1610556300000|2021-01-13 16:45:00|1157|1156|1147|1146|1157|1156|1145|1144|628430
1610556600000|2021-01-13 16:50:00|1146|1145|1139|1138|1150|1149|1137|1136|565347
1610556900000|2021-01-13 16:55:00|1140|1139|1148|1147|1149|1148|1130|1129|590451
1610557200000|2021-01-13 17:00:00|1147|1146|1140|1139|1148|1147|1140|1139|331952
1610557500000|2021-01-13 17:05:00|1141|1140|1151|1150|1154|1153|1140|1139|404295
1610557800000|2021-01-13 17:10:00|1150|1149|1153|1152|1158|1157|1149|1148|572581
1610558100000|2021-01-13 17:15:00|1154|1153|1161|1160|1163|1162|1153|1152|561247
1610558400000|2021-01-13 17:20:00|1162|1161|1146|1145|1163|1162|1145|1144|645253
1610558700000|2021-01-13 17:25:00|1145|1144|1144|1143|1146|1145|1137|1136|383264
1610559000000|2021-01-13 17:30:00|1145|1144|1124|1124|1145|1144|1122|1121|567761
1610559300000|2021-01-13 17:35:00|1125|1125|1129|1128|1133|1132|1125|1125|338128
1610559600000|2021-01-13 17:40:00|1130|1129|1121|1120|1131|1130|1118|1117|377381
1610559900000|2021-01-13 17:45:00|1122|1121|1127|1126|1129|1128|1121|1120|297654
1610560200000|2021-01-13 17:50:00|1126|1125|1129|1128|1132|1131|1124|1123|273235
1610560500000|2021-01-13 17:55:00|1128|1127|1133|1132|1136|1135|1128|1127|293683
1610560800000|2021-01-13 18:00:00|1132|1131|1123|1122|1135|1134|1122|1121|373154
1610561100000|2021-01-13 18:05:00|1122|1121|1125|1124|1130|1129|1121|1120|164256
1610561400000|2021-01-13 18:10:00|1124|1123|1134|1133|1136|1135|1123|1122|298719
1610561700000|2021-01-13 18:15:00|1135|1134|1126|1125|1136|1135|1124|1123|197327
1610562000000|2021-01-13 18:20:00|1125|1124|1128|1127|1130|1129|1124|1123|129687
1610562300000|2021-01-13 18:25:00|1129|1128|1118|1117|1129|1128|1113|1112|401227
1610562600000|2021-01-13 18:30:00|1119|1118|1121|1120|1123|1122|1116|1115|237766
1610562900000|2021-01-13 18:35:00|1122|1121|1122|1121|1124|1123|1119|1118|125546
1610563200000|2021-01-13 18:40:00|1121|1120|1127|1126|1128|1127|1120|1119|159855
1610563500000|2021-01-13 18:45:00|1128|1127|1134|1133|1134|1133|1128|1127|203778
1610563800000|2021-01-13 18:50:00|1135|1134|1133|1132|1136|1135|1131|1130|234195
1610564100000|2021-01-13 18:55:00|1134|1133|1130|1129|1134|1133|1129|1128|182549
1610564400000|2021-01-13 19:00:00|1131|1130|1134|1133|1137|1136|1130|1129|211689
1610564700000|2021-01-13 19:05:00|1135|1134|1133|1132|1135|1134|1127|1126|165417
1610565000000|2021-01-13 19:10:00|1132|1131|1142|1141|1142|1141|1132|1131|180241
1610565300000|2021-01-13 19:15:00|1141|1140|1144|1143|1145|1144|1137|1136|236513
1610565600000|2021-01-13 19:20:00|1145|1144|1143|1142|1149|1148|1140|1139|320805
1610565900000|2021-01-13 19:25:00|1142|1141|1140|1139|1145|1144|1137|1136|178057
1610566200000|2021-01-13 19:30:00|1139|1138|1146|1145|1147|1146|1136|1135|233138
1610566500000|2021-01-13 19:35:00|1145|1144|1145|1144|1147|1146|1142|1141|180050
1610566800000|2021-01-13 19:40:00|1144|1143|1141|1140|1148|1147|1138|1137|213520
1610567100000|2021-01-13 19:45:00|1140|1139|1139|1138|1142|1141|1137|1136|284931
1610567400000|2021-01-13 19:50:00|1138|1137|1140|1139|1145|1144|1137|1136|170704
1610567700000|2021-01-13 19:55:00|1141|1140|1130|1129|1142|1141|1128|1127|320159
1610568000000|2021-01-13 20:00:00|1129|1128|1118|1117|1129|1128|1114|1113|432850
1610568300000|2021-01-13 20:05:00|1117|1116|1118|1117|1121|1120|1117|1116|205515
1610568600000|2021-01-13 20:10:00|1117|1116|1119|1118|1123|1122|1115|1114|431044
1610568900000|2021-01-13 20:15:00|1118|1117|1108|1107|1119|1118|1107|1106|464928
1610569200000|2021-01-13 20:20:00|1107|1106|1109|1108|1111|1110|1107|1106|371929
1610569500000|2021-01-13 20:25:00|1110|1109|1101|1100|1110|1109|1101|1100|506873
1610569800000|2021-01-13 20:30:00|1102|1101|1099|1098|1102|1101|1093|1092|644121
1610570100000|2021-01-13 20:35:00|1100|1099|1097|1096|1101|1100|1095|1094|386652
1610570400000|2021-01-13 20:40:00|1098|1097|1100|1099|1101|1100|1097|1096|287166
1610570700000|2021-01-13 20:45:00|1099|1098|1086|1085|1099|1098|1086|1085|535997
1610571000000|2021-01-13 20:50:00|1087|1086|1090|1089|1094|1093|1087|1086|604660
1610571300000|2021-01-13 20:55:00|1091|1090|1092|1091|1093|1092|1089|1088|639708
1610634600000|2021-01-14 14:30:00|1144|1138|1132|1131|1153|1152|1120|1118|1156341
1610634900000|2021-01-14 14:35:00|1131|1130|1172|1171|1173|1172|1129|1128|1232580
1610635200000|2021-01-14 14:40:00|1173|1172|1171|1170|1181|1180|1165|1164|1523717
1610635500000|2021-01-14 14:45:00|1172|1171|1192|1191|1196|1195|1172|1170|1477023
1610635800000|2021-01-14 14:50:00|1193|1192|1189|1188|1206|1205|1188|1187|1765109
1610636100000|2021-01-14 14:55:00|1190|1187|1186|1185|1205|1204|1179|1178|1076828
1610636400000|2021-01-14 15:00:00|1185|1184|1169|1168|1186|1185|1161|1161|955800
1610636700000|2021-01-14 15:05:00|1168|1167|1171|1170|1183|1182|1167|1166|545650
1610637000000|2021-01-14 15:10:00|1172|1171|1168|1167|1175|1174|1167|1166|355610
1610637300000|2021-01-14 15:15:00|1167|1166|1189|1188|1189|1188|1165|1164|576793
1610637600000|2021-01-14 15:20:00|1190|1189|1179|1178|1190|1189|1172|1171|444295
1610637900000|2021-01-14 15:25:00|1178|1177|1176|1175|1187|1186|1175|1174|375984
1610638200000|2021-01-14 15:30:00|1177|1176|1171|1170|1180|1179|1165|1164|428500
1610638500000|2021-01-14 15:35:00|1172|1171|1158|1158|1176|1175|1153|1152|687433
1610638800000|2021-01-14 15:40:00|1159|1157|1166|1165|1167|1166|1157|1156|342329
1610639100000|2021-01-14 15:45:00|1165|1164|1175|1174|1180|1179|1162|1161|563414
1610639400000|2021-01-14 15:50:00|1174|1173|1173|1172|1174|1173|1165|1164|384650
1610639700000|2021-01-14 15:55:00|1172|1171|1191|1190|1195|1194|1172|1171|783642
1610640000000|2021-01-14 16:00:00|1192|1191|1182|1181|1196|1195|1179|1178|484255
1610640300000|2021-01-14 16:05:00|1183|1182|1183|1182|1186|1185|1176|1175|300341
1610640600000|2021-01-14 16:10:00|1184|1183|1177|1176|1188|1187|1174|1173|255191
1610640900000|2021-01-14 16:15:00|1178|1177|1192|1191|1193|1192|1174|1173|446407
1610641200000|2021-01-14 16:20:00|1191|1190|1193|1192|1193|1192|1183|1182|462790
1610641500000|2021-01-14 16:25:00|1194|1193|1203|1202|1208|1207|1191|1190|1156377
1610641800000|2021-01-14 16:30:00|1204|1203|1196|1195|1208|1207|1194|1193|871760
1610642100000|2021-01-14 16:35:00|1197|1196|1212|1211|1212|1211|1193|1192|1120645
1610642400000|2021-01-14 16:40:00|1213|1212|1196|1195|1215|1214|1192|1191|1218911
1610642700000|2021-01-14 16:45:00|1197|1196|1182|1181|1200|1199|1181|1180|635129
1610643000000|2021-01-14 16:50:00|1181|1180|1176|1175|1182|1181|1168|1167|732092
1610643300000|2021-01-14 16:55:00|1177|1176|1185|1184|1186|1185|1174|1173|348391
1610643600000|2021-01-14 17:00:00|1184|1183|1179|1178|1191|1190|1177|1176|345317
1610643900000|2021-01-14 17:05:00|1180|1179|1184|1183|1189|1188|1175|1174|380450
1610644200000|2021-01-14 17:10:00|1183|1182|1185|1184|1191|1190|1183|1182|227530
1610644500000|2021-01-14 17:15:00|1186|1185|1185|1184|1191|1190|1182|1181|263969
1610644800000|2021-01-14 17:20:00|1186|1185|1188|1187|1195|1194|1185|1184|315860
1610645100000|2021-01-14 17:25:00|1187|1186|1181|1180|1191|1190|1178|1177|226585
1610645400000|2021-01-14 17:30:00|1182|1181|1176|1175|1183|1182|1176|1175|134994
1610645700000|2021-01-14 17:35:00|1175|1174|1173|1172|1175|1174|1162|1161|672462
1610646000000|2021-01-14 17:40:00|1174|1173|1163|1162|1176|1175|1161|1160|310119
1610646300000|2021-01-14 17:45:00|1164|1163|1159|1158|1164|1163|1154|1153|523559
1610646600000|2021-01-14 17:50:00|1158|1157|1160|1159|1165|1164|1157|1156|264031
1610646900000|2021-01-14 17:55:00|1161|1160|1154|1153|1164|1163|1152|1151|217875
1610647200000|2021-01-14 18:00:00|1153|1152|1162|1161|1164|1163|1152|1151|260734
1610647500000|2021-01-14 18:05:00|1161|1160|1160|1159|1162|1161|1156|1155|114460
1610647800000|2021-01-14 18:10:00|1159|1158|1156|1155|1160|1159|1153|1152|157138
1610648100000|2021-01-14 18:15:00|1155|1154|1146|1145|1162|1161|1146|1145|452889
1610648400000|2021-01-14 18:20:00|1147|1146|1156|1155|1156|1155|1146|1145|263287
1610648700000|2021-01-14 18:25:00|1155|1154|1154|1153|1157|1156|1148|1147|154567
1610649000000|2021-01-14 18:30:00|1153|1152|1166|1165|1168|1167|1152|1151|340009
1610649300000|2021-01-14 18:35:00|1167|1166|1161|1160|1171|1170|1160|1159|268156
1610649600000|2021-01-14 18:40:00|1160|1159|1158|1157|1161|1160|1156|1155|244438
1610649900000|2021-01-14 18:45:00|1159|1158|1157|1156|1160|1159|1155|1154|263259
1610650200000|2021-01-14 18:50:00|1158|1157|1159|1158|1163|1162|1155|1154|228831
1610650500000|2021-01-14 18:55:00|1160|1159|1161|1160|1162|1161|1158|1157|99497
1610650800000|2021-01-14 19:00:00|1162|1161|1198|1197|1204|1203|1162|1161|3183491
1610651100000|2021-01-14 19:05:00|1199|1198|1202|1201|1221|1220|1196|1195|1753230
1610651400000|2021-01-14 19:10:00|1203|1202|1192|1191|1209|1208|1189|1188|799352
1610651700000|2021-01-14 19:15:00|1193|1192|1193|1192|1194|1193|1185|1185|531185
1610652000000|2021-01-14 19:20:00|1192|1191|1189|1188|1194|1193|1188|1187|199748
1610652300000|2021-01-14 19:25:00|1188|1187|1178|1177|1189|1188|1177|1176|406322
1610652600000|2021-01-14 19:30:00|1177|1176|1183|1182|1184|1183|1177|1176|189666
1610652900000|2021-01-14 19:35:00|1184|1183|1189|1188|1191|1190|1184|1183|248513
1610653200000|2021-01-14 19:40:00|1188|1187|1182|1181|1194|1193|1182|1181|185203
1610653500000|2021-01-14 19:45:00|1181|1180|1178|1177|1183|1182|1175|1174|247690
1610653800000|2021-01-14 19:50:00|1177|1176|1183|1182|1185|1184|1177|1176|193861
1610654100000|2021-01-14 19:55:00|1182|1181|1180|1179|1183|1182|1178|1177|158366
1610654400000|2021-01-14 20:00:00|1181|1180|1192|1191|1193|1192|1180|1179|327341
1610654700000|2021-01-14 20:05:00|1191|1190|1198|1197|1198|1197|1188|1187|347065
1610655000000|2021-01-14 20:10:00|1199|1198|1191|1190|1201|1200|1190|1189|326472
1610655300000|2021-01-14 20:15:00|1192|1191|1179|1178|1194|1193|1178|1177|363838
1610655600000|2021-01-14 20:20:00|1180|1179|1179|1178|1181|1180|1173|1172|310662
1610655900000|2021-01-14 20:25:00|1178|1177|1179|1178|1180|1179|1173|1172|153972
1610656200000|2021-01-14 20:30:00|1180|1179|1182|1181|1186|1185|1178|1177|343345
1610656500000|2021-01-14 20:35:00|1183|1182|1194|1193|1194|1193|1183|1182|317879
1610656800000|2021-01-14 20:40:00|1193|1192|1198|1197|1199|1198|1187|1186|504254
1610657100000|2021-01-14 20:45:00|1199|1198|1196|1195|1200|1199|1194|1193|586686
1610657400000|2021-01-14 20:50:00|1197|1196|1195|1194|1199|1198|1194|1193|567931
1610657700000|2021-01-14 20:55:00|1196|1195|1196|1195|1197|1196|1194|1193|686614
1610721000000|2021-01-15 14:30:00|1287|1286|1258|1257|1307|1305|1251|1250|3067587
1610721300000|2021-01-15 14:35:00|1257|1256|1266|1264|1274|1273|1242|1240|1641697
1610721600000|2021-01-15 14:40:00|1265|1265|1289|1288|1297|1296|1263|1262|1443788
1610721900000|2021-01-15 14:45:00|1290|1287|1322|1321|1332|1332|1289|1287|3006872
1610722200000|2021-01-15 14:50:00|1323|1322|1297|1296|1329|1328|1284|1283|2093840
1610722500000|2021-01-15 14:55:00|1296|1295|1276|1274|1298|1297|1269|1268|1299067
1610722800000|2021-01-15 15:00:00|1275|1273|1270|1268|1276|1275|1254|1253|1364699
1610723100000|2021-01-15 15:05:00|1271|1269|1224|1223|1273|1272|1222|1221|1592239
1610723400000|2021-01-15 15:10:00|1225|1224|1224|1223|1245|1244|1222|1221|1218201
1610723700000|2021-01-15 15:15:00|1223|1222|1232|1231|1240|1239|1221|1220|1162695
1610724000000|2021-01-15 15:20:00|1231|1230|1198|1197|1235|1234|1194|1193|1899343
1610724300000|2021-01-15 15:25:00|1197|1196|1218|1216|1218|1217|1186|1185|1320057
1610724600000|2021-01-15 15:30:00|1217|1217|1232|1231|1238|1237|1212|1211|1175354
1610724900000|2021-01-15 15:35:00|1233|1232|1229|1228|1243|1242|1224|1223|731933
1610725200000|2021-01-15 15:40:00|1228|1227|1234|1233|1236|1235|1217|1216|387880
1610725500000|2021-01-15 15:45:00|1233|1232|1246|1245|1248|1247|1228|1227|611386
1610725800000|2021-01-15 15:50:00|1247|1246|1245|1244|1253|1252|1242|1241|591518
1610726100000|2021-01-15 15:55:00|1244|1243|1231|1230|1244|1243|1224|1223|357898
1610726400000|2021-01-15 16:00:00|1232|1231|1217|1216|1233|1232|1217|1216|335769
1610726700000|2021-01-15 16:05:00|1216|1215|1221|1220|1224|1223|1214|1213|443432
1610727000000|2021-01-15 16:10:00|1222|1221|1221|1220|1225|1224|1215|1214|292883
1610727300000|2021-01-15 16:15:00|1222|1221|1234|1233|1236|1235|1218|1217|302106
1610727600000|2021-01-15 16:20:00|1235|1234|1233|1232|1241|1240|1231|1230|369824
1610727900000|2021-01-15 16:25:00|1234|1233|1231|1230|1234|1233|1223|1222|280351
1610728200000|2021-01-15 16:30:00|1232|1231|1236|1235|1247|1246|1232|1231|432448
1610728500000|2021-01-15 16:35:00|1235|1234|1235|1234|1239|1238|1231|1230|264687
1610728800000|2021-01-15 16:40:00|1236|1235|1231|1230|1240|1239|1229|1228|315906
1610729100000|2021-01-15 16:45:00|1232|1231|1222|1221|1232|1231|1222|1221|304895
1610729400000|2021-01-15 16:50:00|1221|1220|1217|1216|1224|1223|1214|1213|557492
1610729700000|2021-01-15 16:55:00|1218|1217|1208|1207|1220|1219|1206|1205|433253
1610730000000|2021-01-15 17:00:00|1207|1206|1209|1208|1210|1209|1200|1199|550496
1610730300000|2021-01-15 17:05:00|1210|1209|1211|1210|1217|1216|1204|1203|369735
1610730600000|2021-01-15 17:10:00|1210|1209|1213|1212|1216|1215|1203|1202|259752
1610730900000|2021-01-15 17:15:00|1212|1211|1213|1213|1215|1214|1209|1208|252235
1610731200000|2021-01-15 17:20:00|1214|1212|1210|1209|1217|1216|1208|1207|282668
1610731500000|2021-01-15 17:25:00|1209|1208|1218|1217|1218|1217|1207|1206|159465
1610731800000|2021-01-15 17:30:00|1217|1218|1215|1214|1220|1219|1213|1212|151341
1610732100000|2021-01-15 17:35:00|1214|1213|1210|1209|1215|1214|1208|1207|141638
1610732400000|2021-01-15 17:40:00|1209|1208|1206|1205|1209|1208|1203|1202|176677
1610732700000|2021-01-15 17:45:00|1207|1206|1209|1208|1212|1211|1206|1205|137031
1610733000000|2021-01-15 17:50:00|1210|1209|1215|1214|1217|1216|1208|1207|174298
1610733300000|2021-01-15 17:55:00|1214|1213|1211|1210|1214|1213|1208|1207|133290
1610733600000|2021-01-15 18:00:00|1210|1209|1211|1210|1215|1214|1209|1208|167668
1610733900000|2021-01-15 18:05:00|1210|1209|1209|1208|1211|1210|1206|1205|127545
1610734200000|2021-01-15 18:10:00|1208|1207|1214|1213|1218|1217|1204|1203|214450
1610734500000|2021-01-15 18:15:00|1215|1214|1210|1209|1217|1216|1207|1206|159769
1610734800000|2021-01-15 18:20:00|1209|1208|1210|1209|1211|1210|1207|1206|159107
1610735100000|2021-01-15 18:25:00|1209|1208|1206|1205|1211|1210|1205|1204|183878
1610735400000|2021-01-15 18:30:00|1205|1204|1206|1205|1210|1209|1203|1202|257605
1610735700000|2021-01-15 18:35:00|1205|1204|1210|1209|1210|1209|1204|1203|292195
1610736000000|2021-01-15 18:40:00|1209|1208|1210|1209|1210|1209|1208|1207|95097
1610736300000|2021-01-15 18:45:00|1209|1208|1205|1204|1211|1210|1205|1204|144434
1610736600000|2021-01-15 18:50:00|1204|1203|1206|1205|1209|1208|1204|1203|183317
1610736900000|2021-01-15 18:55:00|1205|1204|1213|1212|1213|1212|1205|1204|151000
1610737200000|2021-01-15 19:00:00|1214|1213|1216|1215|1217|1216|1208|1207|223816
1610737500000|2021-01-15 19:05:00|1217|1216|1219|1218|1221|1220|1216|1215|208256
1610737800000|2021-01-15 19:10:00|1218|1217|1220|1219|1221|1220|1216|1215|184669
1610738100000|2021-01-15 19:15:00|1221|1220|1228|1227|1230|1229|1221|1220|330848
1610738400000|2021-01-15 19:20:00|1227|1226|1227|1226|1230|1229|1227|1226|193546
1610738700000|2021-01-15 19:25:00|1228|1227|1222|1221|1228|1227|1221|1220|231202
1610739000000|2021-01-15 19:30:00|1223|1222|1215|1214|1224|1223|1214|1213|132358
1610739300000|2021-01-15 19:35:00|1214|1213|1209|1208|1216|1215|1209|1208|222279
1610739600000|2021-01-15 19:40:00|1208|1207|1206|1205|1209|1208|1205|1204|195555
1610739900000|2021-01-15 19:45:00|1205|1204|1205|1204|1208|1207|1204|1203|112661
1610740200000|2021-01-15 19:50:00|1206|1205|1207|1206|1207|1206|1203|1202|166299
1610740500000|2021-01-15 19:55:00|1206|1205|1205|1204|1208|1207|1203|1202|179411
1610740800000|2021-01-15 20:00:00|1206|1205|1205|1204|1206|1205|1203|1202|166057
1610741100000|2021-01-15 20:05:00|1204|1203|1200|1199|1205|1204|1197|1196|493162
1610741400000|2021-01-15 20:10:00|1199|1198|1192|1191|1200|1199|1190|1189|410768
1610741700000|2021-01-15 20:15:00|1193|1192|1190|1189|1196|1195|1189|1188|342948
1610742000000|2021-01-15 20:20:00|1189|1188|1193|1192|1195|1194|1189|1188|274127
1610742300000|2021-01-15 20:25:00|1192|1191|1199|1198|1203|1202|1192|1191|213152
1610742600000|2021-01-15 20:30:00|1200|1199|1196|1195|1200|1199|1194|1193|193816
1610742900000|2021-01-15 20:35:00|1197|1196|1195|1194|1197|1196|1193|1192|195605
1610743200000|2021-01-15 20:40:00|1196|1195|1194|1193|1197|1196|1194|1193|212569
1610743500000|2021-01-15 20:45:00|1193|1192|1192|1191|1196|1195|1192|1191|300010
1610743800000|2021-01-15 20:50:00|1191|1190|1195|1194|1197|1196|1191|1190|376621
1610744100000|2021-01-15 20:55:00|1194|1193|1204|1203|1204|1203|1194|1193|826370
1611066600000|2021-01-19 14:30:00|1214|1208|1150|1149|1225|1224|1146|1145|1790331
1611066900000|2021-01-19 14:35:00|1149|1148|1163|1162|1177|1176|1145|1144|928106
1611067200000|2021-01-19 14:40:00|1162|1161|1156|1155|1163|1162|1149|1148|738160
1611067500000|2021-01-19 14:45:00|1155|1154|1134|1133|1161|1160|1132|1131|891538
1611067800000|2021-01-19 14:50:00|1133|1132|1133|1132|1145|1144|1127|1126|974902
1611068100000|2021-01-19 14:55:00|1132|1131|1146|1145|1149|1148|1132|1131|412098
1611068400000|2021-01-19 15:00:00|1147|1146|1149|1148|1153|1152|1143|1142|415524
1611068700000|2021-01-19 15:05:00|1150|1149|1147|1146|1153|1152|1140|1139|339508
1611069000000|2021-01-19 15:10:00|1148|1147|1153|1152|1156|1155|1147|1146|296544
1611069300000|2021-01-19 15:15:00|1152|1151|1146|1145|1153|1152|1143|1142|229889
1611069600000|2021-01-19 15:20:00|1145|1144|1135|1134|1145|1144|1132|1131|490005
1611069900000|2021-01-19 15:25:00|1134|1133|1132|1131|1135|1134|1124|1123|517876
1611070200000|2021-01-19 15:30:00|1131|1130|1144|1143|1144|1143|1131|1130|246160
1611070500000|2021-01-19 15:35:00|1145|1144|1147|1146|1149|1148|1142|1141|245698
1611070800000|2021-01-19 15:40:00|1146|1145|1140|1139|1149|1148|1139|1138|255073
1611071100000|2021-01-19 15:45:00|1141|1140|1146|1145|1147|1146|1141|1140|184369
1611071400000|2021-01-19 15:50:00|1147|1146|1156|1155|1158|1157|1147|1146|344976
1611071700000|2021-01-19 15:55:00|1155|1154|1151|1150|1162|1161|1149|1148|540974
1611072000000|2021-01-19 16:00:00|1150|1149|1148|1147|1156|1155|1148|1147|247006
1611072300000|2021-01-19 16:05:00|1147|1146|1147|1146|1150|1149|1143|1142|197737
1611072600000|2021-01-19 16:10:00|1148|1147|1152|1151|1153|1152|1145|1144|144651
1611072900000|2021-01-19 16:15:00|1151|1150|1149|1148|1152|1151|1146|1145|95469
1611073200000|2021-01-19 16:20:00|1150|1149|1142|1141|1151|1150|1142|1141|114883
1611073500000|2021-01-19 16:25:00|1141|1140|1145|1144|1145|1144|1139|1138|230135
1611073800000|2021-01-19 16:30:00|1144|1143|1141|1140|1145|1144|1137|1136|219008
1611074100000|2021-01-19 16:35:00|1140|1139|1147|1146|1148|1147|1140|1139|155603
1611074400000|2021-01-19 16:40:00|1148|1147|1143|1142|1149|1148|1142|1141|137478
1611074700000|2021-01-19 16:45:00|1144|1143|1145|1144|1148|1147|1143|1142|180675
1611075000000|2021-01-19 16:50:00|1146|1145|1147|1146|1148|1147|1143|1142|119004
1611075300000|2021-01-19 16:55:00|1148|1147|1144|1143|1151|1150|1143|1142|208846
1611075600000|2021-01-19 17:00:00|1145|1144|1144|1143|1148|1147|1143|1142|95682
1611075900000|2021-01-19 17:05:00|1143|1142|1149|1148|1149|1148|1141|1140|105276
1611076200000|2021-01-19 17:10:00|1148|1147|1151|1150|1151|1150|1147|1146|105304
1611076500000|2021-01-19 17:15:00|1152|1151|1152|1151|1153|1152|1149|1148|153390
1611076800000|2021-01-19 17:20:00|1151|1150|1145|1144|1152|1151|1145|1144|152609
1611077100000|2021-01-19 17:25:00|1146|1145|1147|1146|1147|1146|1143|1142|91321
1611077400000|2021-01-19 17:30:00|1148|1147|1153|1152|1153|1152|1147|1146|98558
1611077700000|2021-01-19 17:35:00|1152|1151|1149|1148|1152|1151|1148|1147|87005
1611078000000|2021-01-19 17:40:00|1148|1147|1148|1147|1150|1149|1148|1147|52867
1611078300000|2021-01-19 17:45:00|1149|1148|1149|1148|1150|1149|1148|1147|69767
1611078600000|2021-01-19 17:50:00|1148|1147|1141|1140|1149|1148|1141|1140|203654
1611078900000|2021-01-19 17:55:00|1140|1139|1143|1142|1145|1144|1139|1138|222985
1611079200000|2021-01-19 18:00:00|1142|1141|1140|1139|1143|1142|1139|1138|196867
1611079500000|2021-01-19 18:05:00|1141|1140|1146|1145|1146|1145|1141|1140|105799
1611079800000|2021-01-19 18:10:00|1147|1146|1146|1145|1148|1147|1145|1144|145759
1611080100000|2021-01-19 18:15:00|1145|1144|1144|1143|1147|1146|1144|1143|65785
1611080400000|2021-01-19 18:20:00|1145|1144|1152|1152|1152|1152|1145|1144|98050
1611080700000|2021-01-19 18:25:00|1153|1151|1151|1150|1153|1151|1148|1147|114325
1611081000000|2021-01-19 18:30:00|1152|1151|1148|1147|1152|1151|1148|1147|122201
1611081300000|2021-01-19 18:35:00|1149|1148|1150|1149|1151|1150|1148|1147|39408
1611081600000|2021-01-19 18:40:00|1151|1150|1145|1144|1151|1150|1145|1144|96736
1611081900000|2021-01-19 18:45:00|1146|1145|1147|1146|1147|1146|1145|1144|61588
1611082200000|2021-01-19 18:50:00|1146|1145|1149|1148|1149|1148|1145|1144|78817
1611082500000|2021-01-19 18:55:00|1148|1147|1150|1149|1150|1149|1147|1146|66881
1611082800000|2021-01-19 19:00:00|1151|1150|1153|1152|1153|1152|1150|1149|116755
1611083100000|2021-01-19 19:05:00|1152|1151|1150|1149|1152|1151|1149|1148|60423
1611083400000|2021-01-19 19:10:00|1151|1150|1154|1153|1155|1154|1151|1150|92314
1611083700000|2021-01-19 19:15:00|1153|1152|1155|1154|1156|1155|1153|1152|195421
1611084000000|2021-01-19 19:20:00|1156|1155|1163|1162|1165|1164|1156|1155|364811
1611084300000|2021-01-19 19:25:00|1164|1163|1156|1155|1164|1163|1155|1154|174549
1611084600000|2021-01-19 19:30:00|1157|1156|1155|1154|1160|1159|1155|1154|86602
1611084900000|2021-01-19 19:35:00|1156|1155|1160|1159|1160|1159|1156|1155|75778
1611085200000|2021-01-19 19:40:00|1161|1160|1161|1160|1163|1162|1159|1158|146949
1611085500000|2021-01-19 19:45:00|1160|1159|1158|1157|1162|1161|1155|1154|151327
1611085800000|2021-01-19 19:50:00|1157|1156|1163|1162|1163|1162|1157|1156|107901
1611086100000|2021-01-19 19:55:00|1162|1161|1162|1161|1162|1161|1158|1157|138459
1611086400000|2021-01-19 20:00:00|1161|1160|1168|1167|1168|1167|1160|1159|272542
1611086700000|2021-01-19 20:05:00|1167|1166|1167|1166|1170|1169|1166|1165|183478
1611087000000|2021-01-19 20:10:00|1168|1167|1178|1177|1178|1177|1168|1167|330675
1611087300000|2021-01-19 20:15:00|1179|1178|1186|1185|1190|1189|1177|1176|617186
1611087600000|2021-01-19 20:20:00|1187|1186|1185|1184|1189|1188|1183|1182|372410
1611087900000|2021-01-19 20:25:00|1184|1183|1189|1188|1190|1189|1184|1183|437303
1611088200000|2021-01-19 20:30:00|1190|1189|1190|1189|1194|1193|1187|1186|387246
1611088500000|2021-01-19 20:35:00|1189|1188|1187|1186|1189|1189|1184|1183|301232
1611088800000|2021-01-19 20:40:00|1188|1187|1184|1183|1189|1188|1184|1183|299313
1611089100000|2021-01-19 20:45:00|1185|1184|1188|1187|1188|1187|1183|1182|321565
1611089400000|2021-01-19 20:50:00|1187|1186|1189|1188|1190|1189|1186|1185|260100
1611089700000|2021-01-19 20:55:00|1188|1187|1185|1184|1190|1189|1185|1184|543105
1611153000000|2021-01-20 14:30:00|1164|1157|1176|1175|1186|1185|1156|1155|584473
1611153300000|2021-01-20 14:35:00|1175|1174|1189|1188|1197|1196|1171|1170|581766
1611153600000|2021-01-20 14:40:00|1190|1189|1159|1158|1191|1190|1154|1153|786546
1611153900000|2021-01-20 14:45:00|1160|1159|1172|1171|1173|1172|1157|1156|307875
1611154200000|2021-01-20 14:50:00|1171|1170|1161|1161|1172|1171|1154|1153|323966
1611154500000|2021-01-20 14:55:00|1162|1160|1162|1161|1165|1164|1156|1155|284940
1611154800000|2021-01-20 15:00:00|1161|1160|1167|1166|1171|1170|1159|1158|241838
1611155100000|2021-01-20 15:05:00|1168|1167|1176|1175|1176|1175|1167|1166|139568
1611155400000|2021-01-20 15:10:00|1175|1174|1170|1169|1177|1176|1169|1168|164633
1611155700000|2021-01-20 15:15:00|1171|1170|1175|1174|1179|1178|1171|1170|166618
1611156000000|2021-01-20 15:20:00|1176|1175|1174|1173|1178|1177|1168|1167|153498
1611156300000|2021-01-20 15:25:00|1173|1172|1177|1176|1178|1177|1172|1171|147390
1611156600000|2021-01-20 15:30:00|1176|1175|1173|1172|1176|1175|1171|1170|179601
1611156900000|2021-01-20 15:35:00|1174|1173|1167|1166|1176|1175|1167|1166|162536
1611157200000|2021-01-20 15:40:00|1168|1167|1164|1163|1168|1167|1164|1163|126673
1611157500000|2021-01-20 15:45:00|1163|1162|1149|1148|1164|1163|1149|1148|502711
1611157800000|2021-01-20 15:50:00|1150|1149|1150|1149|1153|1152|1145|1144|268136
1611158100000|2021-01-20 15:55:00|1151|1150|1152|1151|1153|1152|1148|1147|168163
1611158400000|2021-01-20 16:00:00|1153|1152|1153|1152|1155|1154|1150|1149|132536
1611158700000|2021-01-20 16:05:00|1152|1151|1138|1137|1152|1151|1138|1137|292637
1611159000000|2021-01-20 16:10:00|1139|1138|1148|1147|1148|1147|1139|1138|226798
1611159300000|2021-01-20 16:15:00|1147|1146|1149|1148|1153|1152|1147|1146|126742
1611159600000|2021-01-20 16:20:00|1150|1149|1151|1150|1156|1155|1149|1148|97241
1611159900000|2021-01-20 16:25:00|1150|1149|1153|1152|1154|1153|1150|1149|101215
1611160200000|2021-01-20 16:30:00|1152|1151|1160|1159|1161|1160|1152|1151|140702
1611160500000|2021-01-20 16:35:00|1159|1158|1160|1159|1160|1159|1155|1154|81068
1611160800000|2021-01-20 16:40:00|1159|1158|1164|1163|1165|1164|1158|1157|138676
1611161100000|2021-01-20 16:45:00|1165|1164|1163|1162|1166|1165|1160|1159|171291
1611161400000|2021-01-20 16:50:00|1162|1161|1159|1158|1165|1164|1157|1156|167616
1611161700000|2021-01-20 16:55:00|1160|1159|1158|1157|1163|1162|1158|1157|47057
1611162000000|2021-01-20 17:00:00|1159|1158|1156|1155|1159|1158|1156|1155|53542
1611162300000|2021-01-20 17:05:00|1157|1156|1160|1159|1161|1160|1157|1156|79130
1611162600000|2021-01-20 17:10:00|1161|1160|1165|1164|1168|1167|1161|1160|84925
1611162900000|2021-01-20 17:15:00|1166|1165|1164|1163|1167|1166|1162|1161|47869
1611163200000|2021-01-20 17:20:00|1163|1162|1163|1162|1167|1166|1160|1159|130164
1611163500000|2021-01-20 17:25:00|1162|1161|1158|1157|1162|1161|1154|1153|153435
1611163800000|2021-01-20 17:30:00|1159|1158|1158|1157|1161|1160|1156|1155|61018
1611164100000|2021-01-20 17:35:00|1159|1158|1153|1152|1160|1159|1153|1152|108625
1611164400000|2021-01-20 17:40:00|1152|1151|1158|1157|1158|1157|1151|1150|62689
1611164700000|2021-01-20 17:45:00|1157|1156|1162|1161|1162|1161|1156|1155|55632
1611165000000|2021-01-20 17:50:00|1161|1160|1160|1159|1162|1161|1158|1157|126453
1611165300000|2021-01-20 17:55:00|1161|1160|1162|1161|1162|1161|1159|1158|75931
1611165600000|2021-01-20 18:00:00|1161|1160|1162|1161|1163|1162|1157|1156|258933
1611165900000|2021-01-20 18:05:00|1161|1160|1158|1157|1163|1162|1157|1156|109975
1611166200000|2021-01-20 18:10:00|1159|1158|1160|1159|1161|1161|1159|1158|43864
1611166500000|2021-01-20 18:15:00|1159|1158|1164|1163|1164|1163|1159|1158|52844
1611166800000|2021-01-20 18:20:00|1163|1162|1168|1167|1168|1167|1161|1160|117119
1611167100000|2021-01-20 18:25:00|1167|1166|1171|1170|1172|1171|1166|1165|132216
1611167400000|2021-01-20 18:30:00|1172|1171|1170|1169|1175|1174|1170|1169|177538
1611167700000|2021-01-20 18:35:00|1169|1168|1167|1166|1172|1171|1165|1164|198784
1611168000000|2021-01-20 18:40:00|1166|1165|1167|1166|1168|1167|1164|1163|74887
1611168300000|2021-01-20 18:45:00|1168|1167|1166|1165|1169|1168|1166|1165|78777
1611168600000|2021-01-20 18:50:00|1167|1166|1165|1164|1167|1166|1165|1164|48721
1611168900000|2021-01-20 18:55:00|1166|1165|1162|1161|1167|1166|1161|1160|111412
1611169200000|2021-01-20 19:00:00|1161|1160|1160|1159|1163|1162|1160|1159|61485
1611169500000|2021-01-20 19:05:00|1159|1158|1161|1160|1162|1161|1157|1156|52124
1611169800000|2021-01-20 19:10:00|1162|1161|1161|1160|1162|1161|1159|1159|42364
1611170100000|2021-01-20 19:15:00|1162|1161|1163|1162|1163|1162|1161|1160|54506
1611170400000|2021-01-20 19:20:00|1162|1161|1161|1160|1164|1163|1159|1158|64269
1611170700000|2021-01-20 19:25:00|1160|1159|1162|1161|1162|1161|1159|1158|48949
1611171000000|2021-01-20 19:30:00|1161|1160|1161|1160|1162|1161|1161|1160|33092
1611171300000|2021-01-20 19:35:00|1162|1161|1160|1159|1162|1161|1158|1157|86634
1611171600000|2021-01-20 19:40:00|1159|1158|1159|1158|1160|1159|1157|1156|74770
1611171900000|2021-01-20 19:45:00|1160|1159|1157|1156|1160|1159|1157|1156|33305
1611172200000|2021-01-20 19:50:00|1158|1157|1156|1155|1160|1159|1156|1155|77611
1611172500000|2021-01-20 19:55:00|1155|1154|1155|1154|1157|1156|1155|1154|107462
1611172800000|2021-01-20 20:00:00|1156|1155|1156|1155|1158|1157|1155|1154|47700
1611173100000|2021-01-20 20:05:00|1157|1156|1153|1152|1157|1156|1153|1152|73175
1611173400000|2021-01-20 20:10:00|1154|1153|1152|1151|1155|1154|1151|1150|87115
1611173700000|2021-01-20 20:15:00|1151|1150|1151|1150|1152|1151|1149|1148|129402
1611174000000|2021-01-20 20:20:00|1152|1151|1152|1151|1153|1152|1151|1150|45997
1611174300000|2021-01-20 20:25:00|1151|1150|1155|1154|1156|1155|1151|1150|65986
1611174600000|2021-01-20 20:30:00|1156|1155|1152|1151|1158|1157|1152|1151|218538
1611174900000|2021-01-20 20:35:00|1153|1152|1157|1156|1158|1157|1153|1152|168089
1611175200000|2021-01-20 20:40:00|1156|1155|1155|1154|1158|1157|1154|1153|118457
1611175500000|2021-01-20 20:45:00|1156|1155|1159|1158|1160|1159|1155|1154|157023
1611175800000|2021-01-20 20:50:00|1160|1159|1157|1156|1161|1160|1157|1156|184441
1611176100000|2021-01-20 20:55:00|1158|1157|1155|1154|1159|1158|1155|1154|228660
1611239400000|2021-01-21 14:30:00|1143|1138|1153|1152|1162|1161|1137|1135|519298
1611239700000|2021-01-21 14:35:00|1154|1153|1124|1123|1154|1153|1114|1113|597403
1611240000000|2021-01-21 14:40:00|1123|1122|1120|1119|1131|1130|1115|1114|364125
1611240300000|2021-01-21 14:45:00|1119|1118|1119|1118|1129|1128|1116|1115|423498
1611240600000|2021-01-21 14:50:00|1118|1117|1126|1125|1130|1129|1116|1115|334385
1611240900000|2021-01-21 14:55:00|1125|1124|1115|1114|1125|1124|1110|1109|406789
1611241200000|2021-01-21 15:00:00|1114|1113|1113|1112|1120|1119|1110|1109|307689
1611241500000|2021-01-21 15:05:00|1112|1111|1104|1103|1112|1111|1102|1101|442680
1611241800000|2021-01-21 15:10:00|1103|1102|1108|1107|1109|1108|1103|1102|210707
1611242100000|2021-01-21 15:15:00|1109|1108|1111|1110|1116|1115|1109|1108|218741
1611242400000|2021-01-21 15:20:00|1110|1109|1102|1101|1110|1109|1102|1101|364485
1611242700000|2021-01-21 15:25:00|1103|1102|1107|1106|1111|1110|1102|1101|221653
1611243000000|2021-01-21 15:30:00|1106|1105|1109|1108|1109|1108|1102|1101|172921
1611243300000|2021-01-21 15:35:00|1110|1109|1111|1110|1114|1113|1109|1108|221980
1611243600000|2021-01-21 15:40:00|1110|1109|1105|1104|1115|1114|1105|1104|270172
1611243900000|2021-01-21 15:45:00|1106|1105|1105|1104|1106|1105|1103|1102|208901
1611244200000|2021-01-21 15:50:00|1104|1103|1093|1092|1105|1104|1093|1092|645492
1611244500000|2021-01-21 15:55:00|1092|1091|1089|1088|1093|1092|1084|1083|615448
1611244800000|2021-01-21 16:00:00|1090|1089|1098|1097|1100|1099|1090|1089|242053
1611245100000|2021-01-21 16:05:00|1099|1098|1101|1100|1103|1102|1094|1093|267768
1611245400000|2021-01-21 16:10:00|1102|1101|1098|1097|1103|1102|1096|1095|183340
1611245700000|2021-01-21 16:15:00|1099|1098|1098|1097|1101|1100|1096|1095|155395
1611246000000|2021-01-21 16:20:00|1097|1096|1101|1100|1104|1103|1096|1095|128341
1611246300000|2021-01-21 16:25:00|1102|1101|1107|1106|1108|1107|1102|1101|151578
1611246600000|2021-01-21 16:30:00|1106|1105|1104|1103|1109|1108|1102|1101|151396
1611246900000|2021-01-21 16:35:00|1103|1102|1105|1104|1108|1107|1101|1100|87805
1611247200000|2021-01-21 16:40:00|1106|1105|1109|1108|1109|1108|1104|1103|96899
1611247500000|2021-01-21 16:45:00|1110|1109|1108|1107|1111|1110|1105|1104|188722
1611247800000|2021-01-21 16:50:00|1109|1108|1107|1106|1110|1109|1106|1105|97927
1611248100000|2021-01-21 16:55:00|1108|1107|1104|1103|1108|1107|1103|1102|102313
1611248400000|2021-01-21 17:00:00|1105|1104|1105|1104|1106|1105|1104|1103|45255
1611248700000|2021-01-21 17:05:00|1104|1103|1103|1102|1106|1105|1103|1102|64753
1611249000000|2021-01-21 17:10:00|1102|1101|1097|1096|1102|1101|1096|1095|209569
1611249300000|2021-01-21 17:15:00|1098|1097|1096|1095|1100|1099|1095|1094|171819
1611249600000|2021-01-21 17:20:00|1095|1094|1095|1094|1097|1096|1093|1092|215000
1611249900000|2021-01-21 17:25:00|1096|1095|1096|1095|1098|1097|1095|1094|107567
1611250200000|2021-01-21 17:30:00|1097|1096|1107|1106|1108|1107|1097|1096|162472
1611250500000|2021-01-21 17:35:00|1108|1107|1107|1106|1109|1108|1104|1103|171448
1611250800000|2021-01-21 17:40:00|1108|1107|1111|1110|1112|1111|1107|1106|140650
1611251100000|2021-01-21 17:45:00|1112|1111|1114|1113|1116|1115|1111|1110|373795
1611251400000|2021-01-21 17:50:00|1115|1114|1110|1109|1115|1114|1109|1108|74517
1611251700000|2021-01-21 17:55:00|1109|1108|1110|1109|1110|1109|1108|1107|113745
1611252000000|2021-01-21 18:00:00|1109|1108|1114|1113|1114|1113|1109|1108|161080
1611252300000|2021-01-21 18:05:00|1115|1114|1113|1112|1115|1114|1110|1109|209947
1611252600000|2021-01-21 18:10:00|1112|1111|1113|1112|1114|1113|1109|1108|79762
1611252900000|2021-01-21 18:15:00|1114|1113|1118|1117|1119|1118|1113|1112|176294
1611253200000|2021-01-21 18:20:00|1117|1116|1117|1116|1121|1120|1116|1115|179993
1611253500000|2021-01-21 18:25:00|1116|1115|1114|1113|1118|1117|1114|1113|97952
1611253800000|2021-01-21 18:30:00|1113|1112|1112|1111|1114|1114|1111|1110|106882
1611254100000|2021-01-21 18:35:00|1111|1110|1112|1111|1115|1114|1109|1108|166495
1611254400000|2021-01-21 18:40:00|1111|1110|1111|1110|1115|1114|1110|1109|105816
1611254700000|2021-01-21 18:45:00|1110|1109|1105|1104|1111|1110|1105|1104|169326
1611255000000|2021-01-21 18:50:00|1106|1105|1108|1107|1108|1107|1103|1102|71698
1611255300000|2021-01-21 18:55:00|1107|1106|1108|1107|1108|1107|1105|1104|72696
1611255600000|2021-01-21 19:00:00|1107|1106|1113|1112|1113|1112|1106|1105|99760
1611255900000|2021-01-21 19:05:00|1114|1113|1113|1112|1114|1113|1110|1109|122846
1611256200000|2021-01-21 19:10:00|1114|1113|1114|1113|1114|1113|1110|1109|107555
1611256500000|2021-01-21 19:15:00|1113|1112|1114|1113|1114|1113|1111|1110|71525
1611256800000|2021-01-21 19:20:00|1113|1112|1113|1112|1115|1114|1111|1110|79989
1611257100000|2021-01-21 19:25:00|1112|1111|1115|1114|1115|1114|1110|1109|265234
1611257400000|2021-01-21 19:30:00|1116|1115|1121|1120|1122|1121|1116|1115|293480
1611257700000|2021-01-21 19:35:00|1122|1121|1126|1125|1129|1128|1121|1120|435564
1611258000000|2021-01-21 19:40:00|1127|1126|1124|1123|1128|1127|1123|1122|238811
1611258300000|2021-01-21 19:45:00|1125|1124|1122|1121|1125|1124|1119|1118|109269
1611258600000|2021-01-21 19:50:00|1121|1120|1120|1119|1122|1121|1119|1118|89044
1611258900000|2021-01-21 19:55:00|1121|1120|1119|1118|1121|1120|1118|1117|52412
1611259200000|2021-01-21 20:00:00|1118|1117|1116|1115|1119|1118|1113|1112|146453
1611259500000|2021-01-21 20:05:00|1117|1116|1115|1114|1118|1117|1115|1114|101939
1611259800000|2021-01-21 20:10:00|1116|1115|1119|1118|1119|1118|1116|1115|52557
1611260100000|2021-01-21 20:15:00|1118|1117|1118|1117|1119|1118|1116|1115|78492
1611260400000|2021-01-21 20:20:00|1119|1118|1119|1118|1121|1120|1118|1117|90418
1611260700000|2021-01-21 20:25:00|1118|1117|1116|1115|1118|1117|1115|1114|115107
1611261000000|2021-01-21 20:30:00|1117|1116|1120|1119|1122|1121|1117|1116|97860
1611261300000|2021-01-21 20:35:00|1121|1120|1120|1119|1122|1121|1118|1117|79409
1611261600000|2021-01-21 20:40:00|1119|1118|1119|1118|1121|1120|1118|1117|128549
1611261900000|2021-01-21 20:45:00|1118|1117|1118|1117|1120|1119|1118|1117|118041
1611262200000|2021-01-21 20:50:00|1119|1118|1118|1117|1119|1118|1116|1115|118985
1611262500000|2021-01-21 20:55:00|1117|1116|1117|1116|1119|1118|1117|1116|243374
1611325800000|2021-01-22 14:30:00|1038|1037|1031|1030|1050|1050|1023|1022|2721332
1611326100000|2021-01-22 14:35:00|1030|1029|1057|1056|1060|1060|1030|1029|1337904
1611326400000|2021-01-22 14:40:00|1056|1055|1060|1059|1072|1071|1053|1052|1185255
1611326700000|2021-01-22 14:45:00|1059|1058|1071|1070|1074|1073|1057|1056|914233
1611327000000|2021-01-22 14:50:00|1072|1071|1059|1058|1073|1072|1058|1057|668722
1611327300000|2021-01-22 14:55:00|1060|1059|1046|1045|1060|1059|1044|1043|953821
1611327600000|2021-01-22 15:00:00|1045|1044|1045|1044|1050|1049|1040|1039|734494
1611327900000|2021-01-22 15:05:00|1044|1043|1035|1034|1047|1047|1035|1034|717441
1611328200000|2021-01-22 15:10:00|1036|1035|1042|1041|1042|1041|1033|1032|765611
1611328500000|2021-01-22 15:15:00|1041|1040|1044|1043|1051|1050|1038|1037|723990
1611328800000|2021-01-22 15:20:00|1043|1042|1034|1033|1043|1042|1034|1033|508966
1611329100000|2021-01-22 15:25:00|1035|1034|1041|1040|1043|1042|1034|1033|287571
1611329400000|2021-01-22 15:30:00|1042|1041|1037|1036|1044|1043|1036|1035|245464
1611329700000|2021-01-22 15:35:00|1036|1035|1034|1033|1037|1036|1034|1033|356821
1611330000000|2021-01-22 15:40:00|1033|1032|1037|1036|1038|1037|1033|1032|299101
1611330300000|2021-01-22 15:45:00|1036|1035|1038|1037|1039|1038|1035|1034|280545
1611330600000|2021-01-22 15:50:00|1039|1038|1038|1037|1039|1038|1035|1034|224754
1611330900000|2021-01-22 15:55:00|1039|1038|1039|1038|1040|1039|1038|1037|322596
1611331200000|2021-01-22 16:00:00|1038|1037|1039|1038|1041|1040|1038|1037|218601
1611331500000|2021-01-22 16:05:00|1040|1039|1045|1044|1046|1045|1039|1038|267852
1611331800000|2021-01-22 16:10:00|1044|1043|1046|1045|1047|1046|1042|1041|286349
1611332100000|2021-01-22 16:15:00|1045|1044|1044|1043|1046|1045|1042|1041|238119
1611332400000|2021-01-22 16:20:00|1043|1042|1042|1041|1046|1045|1042|1041|126542
1611332700000|2021-01-22 16:25:00|1041|1040|1041|1040|1042|1041|1040|1039|158046
1611333000000|2021-01-22 16:30:00|1042|1041|1045|1044|1047|1046|1041|1040|212379
1611333300000|2021-01-22 16:35:00|1044|1043|1044|1043|1046|1045|1043|1042|109960
1611333600000|2021-01-22 16:40:00|1043|1042|1040|1039|1043|1042|1040|1039|195514
1611333900000|2021-01-22 16:45:00|1039|1038|1041|1040|1042|1041|1038|1037|131438
1611334200000|2021-01-22 16:50:00|1040|1039|1040|1039|1041|1040|1039|1038|75959
1611334500000|2021-01-22 16:55:00|1039|1038|1037|1036|1040|1039|1037|1036|148878
1611334800000|2021-01-22 17:00:00|1038|1037|1037|1036|1038|1037|1037|1036|159353
1611335100000|2021-01-22 17:05:00|1038|1037|1037|1036|1038|1037|1035|1034|307279
1611335400000|2021-01-22 17:10:00|1036|1035|1037|1036|1038|1037|1036|1035|216024
1611335700000|2021-01-22 17:15:00|1038|1037|1035|1034|1040|1039|1035|1034|177669
1611336000000|2021-01-22 17:20:00|1036|1035|1036|1035|1038|1037|1036|1035|176008
1611336300000|2021-01-22 17:25:00|1035|1034|1037|1036|1037|1036|1035|1034|106522
1611336600000|2021-01-22 17:30:00|1036|1037|1036|1035|1038|1037|1036|1035|125710
1611336900000|2021-01-22 17:35:00|1037|1036|1039|1038|1039|1038|1036|1035|190058
1611337200000|2021-01-22 17:40:00|1038|1037|1039|1038|1041|1040|1038|1037|227197
1611337500000|2021-01-22 17:45:00|1040|1039|1036|1035|1040|1039|1035|1034|223904
1611337800000|2021-01-22 17:50:00|1037|1036|1037|1036|1038|1037|1036|1035|95698
1611338100000|2021-01-22 17:55:00|1038|1037|1039|1038|1041|1040|1038|1037|141153
1611338400000|2021-01-22 18:00:00|1038|1037|1039|1038|1039|1038|1037|1036|87317
1611338700000|2021-01-22 18:05:00|1040|1039|1038|1037|1040|1039|1038|1037|73141
1611339000000|2021-01-22 18:10:00|1039|1038|1039|1038|1040|1039|1038|1038|77324
1611339300000|2021-01-22 18:15:00|1040|1039|1042|1041|1043|1042|1040|1039|219008
1611339600000|2021-01-22 18:20:00|1043|1042|1044|1043|1045|1044|1042|1041|139561
1611339900000|2021-01-22 18:25:00|1043|1042|1043|1042|1045|1044|1042|1041|122590
1611340200000|2021-01-22 18:30:00|1044|1043|1046|1045|1046|1045|1043|1043|113497
1611340500000|2021-01-22 18:35:00|1047|1046|1047|1046|1048|1047|1047|1046|137680
1611340800000|2021-01-22 18:40:00|1046|1045|1047|1046|1048|1047|1046|1045|102274
1611341100000|2021-01-22 18:45:00|1046||1047||1047||1046||65667
1611341400000|2021-01-22 18:50:00|1046|1047|1049|1048|1050|1049|1046|1047|188843
1611341700000|2021-01-22 18:55:00|1050|1049|1048|1047|1052|1051|1048|1047|366285
1611342000000|2021-01-22 19:00:00|1049|1048|1050|1049|1050|1049|1047|1046|132122
1611342300000|2021-01-22 19:05:00|1049|1048|1050|1049|1050|1049|1047|1046|173868
1611342600000|2021-01-22 19:10:00|1051|1050|1056|1055|1056|1055|1050|1049|205546
1611342900000|2021-01-22 19:15:00|1057|1056|1063|1062|1064|1063|1056|1055|464717
1611343200000|2021-01-22 19:20:00|1062|1061|1066|1065|1067|1066|1060|1059|449336
1611343500000|2021-01-22 19:25:00|1065|1064|1062|1061|1065|1064|1060|1059|257217
1611343800000|2021-01-22 19:30:00|1061|1060|1061|1060|1062|1061|1060|1059|192402
1611344100000|2021-01-22 19:35:00|1062|1061|1064|1063|1064|1063|1062|1061|121910
1611344400000|2021-01-22 19:40:00|1063|1062|1064|1063|1064|1063|1062|1061|144356
1611344700000|2021-01-22 19:45:00|1063|1062|1069|1068|1069|1068|1063|1062|254909
1611345000000|2021-01-22 19:50:00|1068|1069|1066|1065|1070|1069|1066|1065|222272
1611345300000|2021-01-22 19:55:00|1065|1064|1065|1064|1066|1065|1064|1063|238078
1611345600000|2021-01-22 20:00:00|1064|1063|1063|1062|1065|1064|1063|1062|175050
1611345900000|2021-01-22 20:05:00|1062|1061|1062|1061|1062|1062|1060|1059|234473
1611346200000|2021-01-22 20:10:00|1061|1062|1063|1062|1063|1062|1061|1062|128582
1611346500000|2021-01-22 20:15:00|1062|1061|1065|1064|1065|1064|1062|1061|186992
1611346800000|2021-01-22 20:20:00|1064|1063|1062|1061|1065|1064|1061|1060|175142
1611347100000|2021-01-22 20:25:00|1063|1062|1063|1062|1063|1062|1062|1061|170850
1611347400000|2021-01-22 20:30:00|1062|1063|1068|1067|1068|1067|1061|1060|277203
1611347700000|2021-01-22 20:35:00|1067|1066|1069|1068|1069|1068|1067|1066|305625
1611348000000|2021-01-22 20:40:00|1068|1067|1064|1063|1068|1067|1063|1062|396694
1611348300000|2021-01-22 20:45:00|1065|1064|1065|1064|1065|1064|1065|1064|289517
1611348600000|2021-01-22 20:50:00|1066|1065|1067|1066|1068|1067|1065|1065|453289
1611348900000|2021-01-22 20:55:00|1068|1067|1066|1065|1068|1067|1065|1064|692522
1611585000000|2021-01-25 14:30:00|1070|1050|1068|1067|1077|1075|1054|1050|907951
1611585300000|2021-01-25 14:35:00|1067|1066|1085|1084|1085|1084|1067|1066|545092
1611585600000|2021-01-25 14:40:00|1086|1085|1078|1077|1090|1089|1074|1073|608550
1611585900000|2021-01-25 14:45:00|1079|1078|1075|1074|1084|1083|1072|1071|350625
1611586200000|2021-01-25 14:50:00|1074|1073|1061|1060|1074|1074|1059|1058|494721
1611586500000|2021-01-25 14:55:00|1062|1061|1054|1053|1064|1063|1050|1049|438401
1611586800000|2021-01-25 15:00:00|1053|1052|1061|1060|1062|1061|1049|1048|451124
1611587100000|2021-01-25 15:05:00|1062|1061|1052|1051|1062|1061|1049|1049|299921
1611587400000|2021-01-25 15:10:00|1051|1050|1056|1055|1057|1056|1051|1050|225629
1611587700000|2021-01-25 15:15:00|1057|1056|1054|1053|1061|1060|1054|1053|228628
1611588000000|2021-01-25 15:20:00|1055|1054|1055|1054|1059|1058|1052|1051|215817
1611588300000|2021-01-25 15:25:00|1054|1055|1059|1058|1059|1058|1050|1049|216984
1611588600000|2021-01-25 15:30:00|1060|1059|1058|1057|1060|1059|1055|1054|177140
1611588900000|2021-01-25 15:35:00|1057|1056|1057|1056|1060|1059|1055|1054|174390
1611589200000|2021-01-25 15:40:00|1056|1055|1054|1053|1056|1056|1052|1051|192359
1611589500000|2021-01-25 15:45:00|1053|1052|1050|1049|1059|1058|1050|1049|356699
1611589800000|2021-01-25 15:50:00|1049|1048|1044|1043|1052|1051|1043|1042|463051
1611590100000|2021-01-25 15:55:00|1045|1044|1041|1040|1045|1044|1037|1036|520308
1611590400000|2021-01-25 16:00:00|1042|1041|1037|1036|1047|1046|1037|1036|385361
1611590700000|2021-01-25 16:05:00|1036|1035|1011|1010|1036|1035|1008|1007|1082141
1611591000000|2021-01-25 16:10:00|1010|1009|1018|1017|1030|1029|1007|1006|991487
1611591300000|2021-01-25 16:15:00|1019|1016|1023|1022|1029|1028|1018|1016|382061
1611591600000|2021-01-25 16:20:00|1022|1021|1025|1024|1031|1030|1019|1018|435346
1611591900000|2021-01-25 16:25:00|1024|1023|1017|1016|1025|1024|1017|1016|543965
1611592200000|2021-01-25 16:30:00|1018|1017|1029|1028|1029|1028|1017|1016|191486
1611592500000|2021-01-25 16:35:00|1028|1027|1027|1026|1033|1032|1025|1024|213151
1611592800000|2021-01-25 16:40:00|1028|1027|1034|1033|1035|1034|1028|1027|219844
1611593100000|2021-01-25 16:45:00|1035|1034|1023|1022|1035|1034|1022|1021|400118
1611593400000|2021-01-25 16:50:00|1024|1023|1028|1027|1032|1031|1023|1022|331800
1611593700000|2021-01-25 16:55:00|1027|1026|1032|1031|1033|1032|1026|1025|179288
1611594000000|2021-01-25 17:00:00|1033|1032|1035|1034|1037|1036|1032|1031|127632
1611594300000|2021-01-25 17:05:00|1036|1035|1031|1030|1036|1035|1029|1028|127029
1611594600000|2021-01-25 17:10:00|1030|1029|1019|1018|1032|1031|1019|1018|194743
1611594900000|2021-01-25 17:15:00|1020|1019|1016|1015|1023|1022|1016|1015|174006
1611595200000|2021-01-25 17:20:00|1017|1016|1012|1011|1018|1017|1011|1010|221719
1611595500000|2021-01-25 17:25:00|1011|1010|1017|1016|1018|1017|1011|1010|147805
1611595800000|2021-01-25 17:30:00|1016|1015|1020|1019|1020|1019|1016|1015|139998
1611596100000|2021-01-25 17:35:00|1019|1018|1013|1012|1019|1018|1013|1012|176756
1611596400000|2021-01-25 17:40:00|1014|1013|1012|1011|1017|1016|1012|1011|128296
1611596700000|2021-01-25 17:45:00|1013|1012|1013|1012|1015|1014|1011|1010|182648
1611597000000|2021-01-25 17:50:00|1012|1011|1014|1013|1015|1014|1011|1010|130347
1611597300000|2021-01-25 17:55:00|1015|1014|1018|1017|1019|1018|1013|1012|95868
1611597600000|2021-01-25 18:00:00|1019|1018|1018|1017|1019|1018|1016|1015|106259
1611597900000|2021-01-25 18:05:00|1017|1016|1014|1013|1017|1016|1012|1011|108407
1611598200000|2021-01-25 18:10:00|1015|1014|1017|1016|1017|1016|1015|1014|97629
1611598500000|2021-01-25 18:15:00|1018|1017|1016|1015|1019|1018|1015|1014|235979
1611598800000|2021-01-25 18:20:00|1017|1016|1017|1016|1019|1018|1015|1014|244012
1611599100000|2021-01-25 18:25:00|1018|1017|1018|1017|1018|1017|1016|1015|60309
1611599400000|2021-01-25 18:30:00|1017|1016|1016|1015|1019|1018|1016|1015|106404
1611599700000|2021-01-25 18:35:00|1015|1014|1018|1017|1018|1017|1015|1014|177945
1611600000000|2021-01-25 18:40:00|1019|1018|1018|1017|1020|1019|1018|1017|89807
1611600300000|2021-01-25 18:45:00|1019|1018|1022|1021|1022|1021|1018|1017|108411
1611600600000|2021-01-25 18:50:00|1021|1020|1023|1022|1023|1022|1021|1020|86469
1611600900000|2021-01-25 18:55:00|1022|1021|1018|1017|1022|1021|1018|1017|105636
1611601200000|2021-01-25 19:00:00|1017|1016|1018|1017|1018|1017|1016|1015|75977
1611601500000|2021-01-25 19:05:00|1017|1016|1017|1016|1019|1018|1015|1014|106815
1611601800000|2021-01-25 19:10:00|1016|1015|1018|1017|1019|1018|1015|1014|108839
1611602100000|2021-01-25 19:15:00|1017|1016|1015|1014|1018|1017|1014|1013|126186
1611602400000|2021-01-25 19:20:00|1014|1013|1012|1011|1016|1015|1012|1011|142639
1611602700000|2021-01-25 19:25:00|1013|1012|1010|1009|1013|1012|1009|1008|249055
1611603000000|2021-01-25 19:30:00|1011|1010|1008|1007|1011|1010|1005|1004|399083
1611603300000|2021-01-25 19:35:00|1007|1006|1007|1006|1008|1007|1007|1006|196105
1611603600000|2021-01-25 19:40:00|1008|1007|1012|1011|1012|1011|1008|1007|161732
1611603900000|2021-01-25 19:45:00|1013|1012|1011|1010|1013|1012|1010|1009|147207
1611604200000|2021-01-25 19:50:00|1010|1009|1008|1007|1011|1010|1008|1007|154094
1611604500000|2021-01-25 19:55:00|1009|1008|1010|1009|1010|1009|1008|1007|102364
1611604800000|2021-01-25 20:00:00|1009|1008|1010|1009|1010|1009|1008|1007|149703
1611605100000|2021-01-25 20:05:00|1009|1008|1011|1010|1011|1010|1009|1008|128263
1611605400000|2021-01-25 20:10:00|1010|1009|1011|1010|1013|1012|1010|1009|111208
1611605700000|2021-01-25 20:15:00|1010|1009|1013|1012|1014|1013|1010|1009|189723
1611606000000|2021-01-25 20:20:00|1012|1011|1014|1013|1015|1014|1012|1011|137728
1611606300000|2021-01-25 20:25:00|1015|1014|1015|1014|1015|1014|1013|1012|141163
1611606600000|2021-01-25 20:30:00|1014|1013|1015|1014|1017|1016|1014|1013|215916
1611606900000|2021-01-25 20:35:00|1014|1013|1014|1013|1015|1014|1014|1013|179346
1611607200000|2021-01-25 20:40:00|1015|1014|1016|1015|1016|1015|1012|1011|329094
1611607500000|2021-01-25 20:45:00|1017|1016|1013|1012|1017|1016|1012|1011|260551
1611607800000|2021-01-25 20:50:00|1014|1013|1016|1015|1016|1015|1013|1012|476742
1611608100000|2021-01-25 20:55:00|1017|1016|1016|1015|1020|1019|1016|1015|727166
1611671400000|2021-01-26 14:30:00|1044|1033|1044|1043|1045|1044|1017|1016|744248
1611671700000|2021-01-26 14:35:00|1045|1044|1044|1043|1052|1051|1039|1038|783966
1611672000000|2021-01-26 14:40:00|1045|1044|1071|1070|1076|1075|1038|1037|1273545
1611672300000|2021-01-26 14:45:00|1070|1069|1082|1081|1085|1084|1070|1069|1452218
1611672600000|2021-01-26 14:50:00|1083|1082|1105|1103|1105|1104|1082|1081|1479789
1611672900000|2021-01-26 14:55:00|1104|1104|1096|1095|1109|1108|1095|1094|1056939
1611673200000|2021-01-26 15:00:00|1097|1096|1108|1107|1115|1114|1097|1096|962688
1611673500000|2021-01-26 15:05:00|1109|1108|1099|1098|1118|1117|1097|1096|913567
1611673800000|2021-01-26 15:10:00|1098|1097|1082|1081|1098|1097|1073|1072|1226510
1611674100000|2021-01-26 15:15:00|1083|1082|1084|1083|1092|1091|1080|1079|532712
1611674400000|2021-01-26 15:20:00|1085|1084|1075|1074|1087|1086|1070|1069|836481
1611674700000|2021-01-26 15:25:00|1076|1075|1075|1074|1081|1080|1074|1073|325113
1611675000000|2021-01-26 15:30:00|1076|1075|1065|1064|1078|1077|1063|1062|633433
1611675300000|2021-01-26 15:35:00|1066|1065|1075|1074|1080|1079|1065|1064|360056
1611675600000|2021-01-26 15:40:00|1074|1073|1065|1064|1079|1078|1062|1061|551730
1611675900000|2021-01-26 15:45:00|1064|1063|1071|1070|1072|1071|1063|1062|508917
1611676200000|2021-01-26 15:50:00|1072|1071|1058|1057|1072|1071|1055|1054|531241
1611676500000|2021-01-26 15:55:00|1057|1056|1061|1060|1061|1060|1054|1053|299147
1611676800000|2021-01-26 16:00:00|1062|1061|1062|1061|1065|1065|1060|1059|202340
1611677100000|2021-01-26 16:05:00|1061|1060|1055|1054|1066|1065|1054|1053|201793
1611677400000|2021-01-26 16:10:00|1054|1053|1062|1061|1064|1063|1054|1053|181481
1611677700000|2021-01-26 16:15:00|1061|1060|1059|1058|1063|1062|1056|1055|183121
1611678000000|2021-01-26 16:20:00|1060|1059|1063|1062|1064|1063|1060|1059|142779
1611678300000|2021-01-26 16:25:00|1062|1061|1068|1067|1069|1068|1061|1060|202950
1611678600000|2021-01-26 16:30:00|1069|1068|1071|1070|1073|1072|1066|1065|342409
1611678900000|2021-01-26 16:35:00|1072|1071|1070|1069|1074|1073|1067|1066|215359
1611679200000|2021-01-26 16:40:00|1069|1068|1059|1058|1070|1068|1059|1058|227111
1611679500000|2021-01-26 16:45:00|1060|1059|1058|1057|1063|1062|1057|1056|153976
1611679800000|2021-01-26 16:50:00|1057|1056|1057|1056|1060|1059|1054|1053|242498
1611680100000|2021-01-26 16:55:00|1058|1057|1051|1050|1060|1059|1049|1048|402360
1611680400000|2021-01-26 17:00:00|1052|1051|1056|1055|1057|1056|1049|1048|202238
1611680700000|2021-01-26 17:05:00|1057|1056|1058|1057|1059|1058|1054|1053|130384
1611681000000|2021-01-26 17:10:00|1057|1056|1061|1060|1063|1062|1057|1056|139730
1611681300000|2021-01-26 17:15:00|1060|1059|1060|1059|1060|1059|1056|1056|130918
1611681600000|2021-01-26 17:20:00|1059|1058|1055|1054|1060|1059|1055|1054|154902
1611681900000|2021-01-26 17:25:00|1056|1055|1062|1061|1062|1061|1056|1055|108964
1611682200000|2021-01-26 17:30:00|1061|1060|1063|1062|1067|1066|1061|1060|154345
1611682500000|2021-01-26 17:35:00|1064|1063|1068|1067|1069|1068|1063|1062|118285
1611682800000|2021-01-26 17:40:00|1067|1066|1066|1065|1068|1067|1064|1063|101682
1611683100000|2021-01-26 17:45:00|1067|1066|1065|1064|1067|1066|1062|1061|102080
1611683400000|2021-01-26 17:50:00|1064|1063|1067|1066|1068|1067|1063|1062|138224
1611683700000|2021-01-26 17:55:00|1068|1067|1068|1067|1070|1069|1067|1066|78096
1611684000000|2021-01-26 18:00:00|1069|1068|1063|1062|1069|1068|1063|1062|104036
1611684300000|2021-01-26 18:05:00|1062|1061|1062|1061|1065|1064|1060|1059|171087
1611684600000|2021-01-26 18:10:00|1061|1060|1066|1065|1066|1065|1060|1059|123925
1611684900000|2021-01-26 18:15:00|1067|1066|1071|1070|1074|1073|1067|1066|127504
1611685200000|2021-01-26 18:20:00|1070|1069|1076|1075|1076|1075|1070|1069|104913
1611685500000|2021-01-26 18:25:00|1075|1074|1076|1075|1078|1077|1074|1073|156353
1611685800000|2021-01-26 18:30:00|1075|1074|1075|1074|1077|1077|1070|1069|566539
1611686100000|2021-01-26 18:35:00|1074|1073|1074|1073|1076|1075|1072|1071|130689
1611686400000|2021-01-26 18:40:00|1075|1074|1073|1072|1075|1075|1071|1070|98830
1611686700000|2021-01-26 18:45:00|1072|1071|1068|1067|1073|1072|1065|1064|116825
1611687000000|2021-01-26 18:50:00|1069|1068|1071|1070|1073|1072|1068|1067|110671
1611687300000|2021-01-26 18:55:00|1070|1069|1064|1063|1070|1069|1063|1062|130216
1611687600000|2021-01-26 19:00:00|1063|1062|1069|1068|1069|1068|1062|1061|161881
1611687900000|2021-01-26 19:05:00|1068|1067|1072|1071|1073|1072|1068|1067|105263
1611688200000|2021-01-26 19:10:00|1073|1072|1071|1070|1073|1072|1069|1068|117660
1611688500000|2021-01-26 19:15:00|1070|1069|1071|1070|1072|1071|1069|1068|65942
1611688800000|2021-01-26 19:20:00|1070|1069|1072|1071|1072|1071|1069|1068|81319
1611689100000|2021-01-26 19:25:00|1073|1072|1073|1072|1073|1072|1069|1068|118004
1611689400000|2021-01-26 19:30:00|1072|1071|1078|1077|1078|1077|1072|1071|154609
1611689700000|2021-01-26 19:35:00|1079|1078|1082|1081|1083|1083|1079|1078|165618
1611690000000|2021-01-26 19:40:00|1081|1080|1085|1084|1085|1084|1080|1079|207720
1611690300000|2021-01-26 19:45:00|1086|1085|1085|1084|1087|1086|1084|1083|190627
1611690600000|2021-01-26 19:50:00|1084|1083|1079|1078|1084|1083|1076|1075|259364
1611690900000|2021-01-26 19:55:00|1078|1077|1075|1074|1080|1079|1074|1073|157665
1611691200000|2021-01-26 20:00:00|1076|1075|1077|1076|1078|1077|1074|1073|95066
1611691500000|2021-01-26 20:05:00|1076|1075|1074|1073|1077|1076|1071|1070|97517
1611691800000|2021-01-26 20:10:00|1073|1072|1072|1071|1074|1073|1069|1068|118803
1611692100000|2021-01-26 20:15:00|1073|1072|1075|1074|1075|1074|1073|1071|118976
1611692400000|2021-01-26 20:20:00|1074|1073|1068|1067|1074|1073|1068|1067|158213
1611692700000|2021-01-26 20:25:00|1069|1068|1062|1061|1069|1068|1061|1060|369236
1611693000000|2021-01-26 20:30:00|1063|1062|1064|1063|1067|1066|1063|1062|137212
1611693300000|2021-01-26 20:35:00|1063|1062|1058|1057|1065|1064|1056|1055|243897
1611693600000|2021-01-26 20:40:00|1059|1058|1064|1063|1064|1063|1058|1057|195916
1611693900000|2021-01-26 20:45:00|1063|1062|1065|1064|1067|1066|1062|1061|210264
1611694200000|2021-01-26 20:50:00|1066|1065|1067|1066|1067|1066|1064|1063|194346
1611694500000|2021-01-26 20:55:00|1066|1065|1068|1067|1069|1068|1065|1064|382271
1611757800000|2021-01-27 14:30:00|1043|1041|1032|1030|1061|1059|1028|1027|716101
1611758100000|2021-01-27 14:35:00|1031|1031|1053|1052|1059|1058|1028|1027|363895
1611758400000|2021-01-27 14:40:00|1052|1051|1036|1035|1055|1054|1035|1034|344488
1611758700000|2021-01-27 14:45:00|1035|1034|1036|1035|1043|1042|1032|1031|187317
1611759000000|2021-01-27 14:50:00|1037|1036|1037|1036|1047|1045|1029|1028|280632
1611759300000|2021-01-27 14:55:00|1038|1037|1049|1048|1052|1051|1038|1037|312975
1611759600000|2021-01-27 15:00:00|1050|1049|1056|1055|1059|1058|1045|1044|472881
1611759900000|2021-01-27 15:05:00|1057|1056|1066|1065|1069|1068|1047|1046|344465
1611760200000|2021-01-27 15:10:00|1067|1066|1052|1051|1069|1068|1051|1050|351299
1611760500000|2021-01-27 15:15:00|1053|1052|1056|1055|1057|1056|1050|1049|184435
1611760800000|2021-01-27 15:20:00|1057|1056|1062|1061|1064|1063|1056|1055|207792
1611761100000|2021-01-27 15:25:00|1063|1062|1056|1055|1067|1066|1056|1055|276819
1611761400000|2021-01-27 15:30:00|1057|1056|1069|1068|1070|1069|1057|1056|293013
1611761700000|2021-01-27 15:35:00|1070|1069|1075|1074|1076|1075|1067|1066|283646
1611762000000|2021-01-27 15:40:00|1074|1073|1077|1076|1077|1076|1070|1069|238324
1611762300000|2021-01-27 15:45:00|1078|1077|1094|1093|1098|1097|1078|1077|793286
1611762600000|2021-01-27 15:50:00|1095|1094|1120|1118|1141|1140|1095|1094|1689612
1611762900000|2021-01-27 15:55:00|1121|1119|1117|1116|1135|1134|1102|1101|968082
1611763200000|2021-01-27 16:00:00|1116|1115|1126|1125|1128|1127|1111|1110|732657
1611763500000|2021-01-27 16:05:00|1127|1126|1127|1126|1130|1129|1118|1117|606682
1611763800000|2021-01-27 16:10:00|1128|1127|1126|1125|1128|1127|1117|1116|445350
1611764100000|2021-01-27 16:15:00|1125|1124|1121|1120|1131|1130|1120|1119|559383
1611764400000|2021-01-27 16:20:00|1120|1119|1121|1120|1130|1129|1119|1118|524653
1611764700000|2021-01-27 16:25:00|1122|1121|1141|1140|1143|1142|1115|1114|936740
1611765000000|2021-01-27 16:30:00|1140|1139|1134|1133|1144|1143|1131|1130|468153
1611765300000|2021-01-27 16:35:00|1133|1132|1140|1139|1144|1143|1132|1131|448903
1611765600000|2021-01-27 16:40:00|1139|1138|1138|1137|1141|1140|1131|1130|380412
1611765900000|2021-01-27 16:45:00|1139|1138|1132|1131|1145|1144|1131|1130|446950
1611766200000|2021-01-27 16:50:00|1131|1130|1124|1123|1133|1132|1123|1122|348629
1611766500000|2021-01-27 16:55:00|1125|1124|1112|1111|1125|1124|1111|1110|304993
1611766800000|2021-01-27 17:00:00|1113|1112|1105|1104|1113|1112|1104|1103|283608
1611767100000|2021-01-27 17:05:00|1106|1105|1112|1111|1115|1114|1106|1105|204727
1611767400000|2021-01-27 17:10:00|1113|1112|1119|1118|1122|1121|1113|1112|178776
1611767700000|2021-01-27 17:15:00|1120|1119|1118|1117|1120|1119|1115|1114|132788
1611768000000|2021-01-27 17:20:00|1117|1116|1114|1113|1118|1117|1112|1111|144693
1611768300000|2021-01-27 17:25:00|1113|1112|1106|1105|1113|1112|1106|1105|166332
1611768600000|2021-01-27 17:30:00|1107|1106|1110|1109|1112|1111|1105|1104|160357
1611768900000|2021-01-27 17:35:00|1109|1108|1120|1119|1121|1120|1109|1108|228128
1611769200000|2021-01-27 17:40:00|1119|1118|1120|1119|1123|1122|1116|1115|213434
1611769500000|2021-01-27 17:45:00|1119|1118|1122|1121|1122|1121|1115|1114|170645
1611769800000|2021-01-27 17:50:00|1121|1120|1117|1116|1126|1125|1115|1114|256418
1611770100000|2021-01-27 17:55:00|1118|1117|1120|1119|1122|1121|1117|1116|125474
1611770400000|2021-01-27 18:00:00|1121|1120|1126|1125|1127|1126|1118|1117|154389
1611770700000|2021-01-27 18:05:00|1125|1124|1122|1121|1125|1124|1119|1118|200445
1611771000000|2021-01-27 18:10:00|1123|1122|1117|1116|1127|1126|1116|1115|154333
1611771300000|2021-01-27 18:15:00|1118|1117|1129|1128|1129|1128|1118|1117|137892
1611771600000|2021-01-27 18:20:00|1130|1129|1143|1142|1144|1143|1129|1128|420904
1611771900000|2021-01-27 18:25:00|1142|1141|1141|1140|1145|1144|1140|1139|323450
1611772200000|2021-01-27 18:30:00|1140|1139|1144|1143|1145|1144|1140|1139|226683
1611772500000|2021-01-27 18:35:00|1143|1142|1140|1139|1143|1142|1139|1138|208218
1611772800000|2021-01-27 18:40:00|1141|1140|1144|1143|1145|1144|1138|1137|205440
1611773100000|2021-01-27 18:45:00|1145|1144|1148|1147|1149|1148|1140|1139|447032
1611773400000|2021-01-27 18:50:00|1149|1148|1155|1154|1164|1163|1149|1148|846486
1611773700000|2021-01-27 18:55:00|1156|1155|1164|1163|1168|1167|1156|1155|428285
1611774000000|2021-01-27 19:00:00|1165|1164|1163|1161|1168|1167|1161|1160|275284
1611774300000|2021-01-27 19:05:00|1162|1160|1155|1153|1164|1163|1154|1153|441880
1611774600000|2021-01-27 19:10:00|1154|1154|1161|1160|1162|1161|1151|1150|310054
1611774900000|2021-01-27 19:15:00|1160|1159|1150|1149|1162|1161|1149|1148|252095
1611775200000|2021-01-27 19:20:00|1151|1150|1151|1150|1153|1152|1145|1144|304576
1611775500000|2021-01-27 19:25:00|1150|1149|1147|1146|1152|1151|1145|1144|294347
1611775800000|2021-01-27 19:30:00|1146|1145|1141|1140|1147|1146|1140|1139|246863
1611776100000|2021-01-27 19:35:00|1140|1139|1147|1146|1147|1146|1133|1132|432826
1611776400000|2021-01-27 19:40:00|1146|1145|1154|1153|1155|1154|1143|1142|357371
1611776700000|2021-01-27 19:45:00|1153|1152|1150|1149|1158|1157|1148|1147|271306
1611777000000|2021-01-27 19:50:00|1149|1148|1141|1140|1150|1149|1140|1139|354933
1611777300000|2021-01-27 19:55:00|1142|1141|1136|1135|1146|1145|1135|1134|257905
1611777600000|2021-01-27 20:00:00|1135|1134|1131|1130|1138|1137|1129|1128|286553
1611777900000|2021-01-27 20:05:00|1130|1129|1132|1131|1134|1133|1127|1126|225277
1611778200000|2021-01-27 20:10:00|1133|1132|1132|1131|1135|1134|1126|1125|179721
1611778500000|2021-01-27 20:15:00|1133|1132|1128|1127|1136|1135|1127|1126|154848
1611778800000|2021-01-27 20:20:00|1127|1126|1122|1121|1130|1129|1122|1121|218765
1611779100000|2021-01-27 20:25:00|1121|1120|1122|1121|1124|1123|1116|1115|265800
1611779400000|2021-01-27 20:30:00|1121|1120|1116|1115|1121|1120|1114|1113|218676
1611779700000|2021-01-27 20:35:00|1115|1114|1115|1114|1118|1117|1111|1110|289836
1611780000000|2021-01-27 20:40:00|1114|1113|1116|1115|1117|1116|1113|1112|203612
1611780300000|2021-01-27 20:45:00|1117|1116|1125|1124|1125|1124|1117|1116|273184
1611780600000|2021-01-27 20:50:00|1124|1123|1121|1120|1125|1124|1118|1117|252416
1611780900000|2021-01-27 20:55:00|1120|1119|1122|1121|1125|1124|1120|1119|400323
1611844200000|2021-01-28 14:30:00|1127|1122|1165|1161|1168|1166|1121|1120|705704
1611844500000|2021-01-28 14:35:00|1163|1160|1167|1166|1174|1173|1152|1150|435659
1611844800000|2021-01-28 14:40:00|1166|1165|1175|1174|1177|1176|1160|1159|584332
1611845100000|2021-01-28 14:45:00|1176|1175|1159|1158|1176|1175|1148|1147|428438
1611845400000|2021-01-28 14:50:00|1160|1159|1173|1172|1176|1175|1160|1159|558616
1611845700000|2021-01-28 14:55:00|1172|1171|1191|1190|1192|1191|1172|1171|1111118
1611846000000|2021-01-28 15:00:00|1190|1189|1196|1195|1200|1199|1190|1189|825147
1611846300000|2021-01-28 15:05:00|1197|1196|1203|1202|1207|1206|1186|1185|870908
1611846600000|2021-01-28 15:10:00|1204|1203|1196|1194|1213|1212|1186|1185|779736
1611846900000|2021-01-28 15:15:00|1195|1195|1185|1184|1209|1208|1182|1181|520539
1611847200000|2021-01-28 15:20:00|1184|1183|1187|1186|1193|1192|1178|1177|660951
1611847500000|2021-01-28 15:25:00|1186|1185|1186|1185|1187|1186|1175|1174|327676
1611847800000|2021-01-28 15:30:00|1187|1186|1183|1182|1190|1189|1182|1181|280941
1611848100000|2021-01-28 15:35:00|1182|1181|1155|1154|1184|1183|1153|1152|426759
1611848400000|2021-01-28 15:40:00|1154|1153|1155|1154|1159|1158|1147|1146|593157
1611848700000|2021-01-28 15:45:00|1156|1155|1154|1153|1164|1163|1150|1149|361980
1611849000000|2021-01-28 15:50:00|1153|1152|1158|1157|1165|1164|1150|1149|304625
1611849300000|2021-01-28 15:55:00|1159|1158|1169|1168|1170|1169|1154|1153|212069
1611849600000|2021-01-28 16:00:00|1170|1169|1170|1169|1172|1171|1163|1162|286535
1611849900000|2021-01-28 16:05:00|1171|1168|1165|1164|1177|1176|1162|1161|274759
1611850200000|2021-01-28 16:10:00|1166|1165|1164|1163|1168|1167|1158|1157|173229
1611850500000|2021-01-28 16:15:00|1165|1164|1152|1151|1167|1166|1150|1149|279284
1611850800000|2021-01-28 16:20:00|1153|1152|1142|1141|1153|1152|1137|1136|457772
1611851100000|2021-01-28 16:25:00|1143|1142|1144|1143|1145|1144|1134|1133|346937
1611851400000|2021-01-28 16:30:00|1143|1142|1149|1148|1152|1151|1139|1138|235035
1611851700000|2021-01-28 16:35:00|1150|1149|1142|1141|1151|1150|1141|1140|124753
1611852000000|2021-01-28 16:40:00|1143|1142|1144|1143|1150|1149|1142|1142|103101
1611852300000|2021-01-28 16:45:00|1145|1142|1149|1148|1149|1148|1137|1136|134636
1611852600000|2021-01-28 16:50:00|1148|1147|1145|1144|1150|1149|1142|1141|123959
1611852900000|2021-01-28 16:55:00|1146|1145|1145|1144|1149|1148|1143|1142|81310
1611853200000|2021-01-28 17:00:00|1146|1145|1143|1142|1150|1149|1142|1141|257318
1611853500000|2021-01-28 17:05:00|1142|1141|1140|1139|1147|1146|1137|1136|293746
1611853800000|2021-01-28 17:10:00|1141|1140|1144|1143|1145|1144|1139|1138|127732
1611854100000|2021-01-28 17:15:00|1143|1142|1145|1144|1147|1146|1141|1140|105945
1611854400000|2021-01-28 17:20:00|1144|1143|1138|1137|1145|1144|1133|1132|161844
1611854700000|2021-01-28 17:25:00|1137|1136|1143|1142|1143|1142|1131|1131|262165
1611855000000|2021-01-28 17:30:00|1144|1143|1147|1146|1148|1147|1141|1140|124646
1611855300000|2021-01-28 17:35:00|1146|1145|1139|1138|1147|1146|1136|1135|122199
1611855600000|2021-01-28 17:40:00|1138|1137|1142|1141|1143|1142|1136|1135|48055
1611855900000|2021-01-28 17:45:00|1143|1142|1143|1142|1145|1144|1142|1141|58715
1611856200000|2021-01-28 17:50:00|1142|1143|1144|1143|1145|1144|1140|1139|129058
1611856500000|2021-01-28 17:55:00|1143|1142|1145|1144|1145|1144|1141|1140|65426
1611856800000|2021-01-28 18:00:00|1146|1145|1149|1148|1151|1150|1145|1144|128750
1611857100000|2021-01-28 18:05:00|1150|1149|1148|1148|1150|1149|1145|1144|102525
1611857400000|2021-01-28 18:10:00|1149|1147|1147|1146|1149|1148|1144|1143|68384
1611857700000|2021-01-28 18:15:00|1146|1145|1149|1148|1150|1149|1146|1145|61935
1611858000000|2021-01-28 18:20:00|1148|1149|1156|1155|1156|1155|1148|1148|185645
1611858300000|2021-01-28 18:25:00|1157|1156|1163|1162|1165|1164|1156|1155|155543
1611858600000|2021-01-28 18:30:00|1164|1163|1166|1165|1167|1166|1162|1161|143517
1611858900000|2021-01-28 18:35:00|1167|1166|1173|1172|1177|1176|1166|1165|308379
1611859200000|2021-01-28 18:40:00|1174|1173|1166|1165|1175|1174|1166|1165|238646
1611859500000|2021-01-28 18:45:00|1165|1164|1164|1163|1168|1167|1162|1161|108862
1611859800000|2021-01-28 18:50:00|1163|1162|1168|1167|1169|1168|1163|1162|93020
1611860100000|2021-01-28 18:55:00|1169|1168|1165|1164|1169|1168|1162|1161|213464
1611860400000|2021-01-28 19:00:00|1164|1163|1162|1161|1165|1164|1160|1159|102728
1611860700000|2021-01-28 19:05:00|1161|1160|1159|1158|1162|1161|1159|1158|75081
1611861000000|2021-01-28 19:10:00|1158|1157|1158|1157|1163|1162|1157|1156|104668
1611861300000|2021-01-28 19:15:00|1159|1158|1158|1157|1160|1159|1157|1156|58516
1611861600000|2021-01-28 19:20:00|1159|1158|1153|1152|1159|1158|1152|1151|56154
1611861900000|2021-01-28 19:25:00|1154|1153|1152|1151|1155|1154|1152|1151|77784
1611862200000|2021-01-28 19:30:00|1151|1150|1155|1154|1156|1155|1149|1148|124861
1611862500000|2021-01-28 19:35:00|1154|1155|1155|1154|1156|1155|1153|1152|64577
1611862800000|2021-01-28 19:40:00|1156|1155|1155|1154|1157|1156|1152|1151|61041
1611863100000|2021-01-28 19:45:00|1156|1155|1162|1161|1162|1161|1156|1155|69860
1611863400000|2021-01-28 19:50:00|1161|1160|1158|1157|1164|1163|1158|1157|93945
1611863700000|2021-01-28 19:55:00|1159|1158|1163|1162|1163|1162|1158|1157|64436
1611864000000|2021-01-28 20:00:00|1162|1161|1160|1159|1162|1161|1158|1157|62021
1611864300000|2021-01-28 20:05:00|1161|1160|1158|1157|1161|1160|1156|1155|99311
1611864600000|2021-01-28 20:10:00|1157|1156|1153|1152|1158|1157|1153|1152|86110
1611864900000|2021-01-28 20:15:00|1152|1151|1148|1147|1152|1152|1148|1147|88614
1611865200000|2021-01-28 20:20:00|1147|1146|1143|1142|1149|1148|1141|1140|133818
1611865500000|2021-01-28 20:25:00|1144|1143|1141|1140|1144|1143|1141|1140|62929
1611865800000|2021-01-28 20:30:00|1142|1141|1161|1160|1162|1161|1142|1141|443940
1611866100000|2021-01-28 20:35:00|1162|1161|1161|1160|1163|1162|1160|1159|200345
1611866400000|2021-01-28 20:40:00|1162|1161|1166|1165|1167|1166|1162|1161|173419
1611866700000|2021-01-28 20:45:00|1167|1166|1167|1166|1170|1169|1164|1163|148592
1611867000000|2021-01-28 20:50:00|1166|1165|1166|1165|1167|1166|1162|1161|238811
1611867300000|2021-01-28 20:55:00|1165|1164|1171|1170|1171|1170|1162|1161|675405
1611930600000|2021-01-29 14:30:00|1183|1182|1161|1160|1189|1188|1156|1155|694428
1611930900000|2021-01-29 14:35:00|1160|1159|1160|1159|1164|1163|1147|1146|540189
1611931200000|2021-01-29 14:40:00|1159|1158|1137|1135|1160|1159|1134|1133|384376
1611931500000|2021-01-29 14:45:00|1138|1136|1138|1137|1155|1154|1136|1135|353703
1611931800000|2021-01-29 14:50:00|1137|1136|1147|1146|1150|1149|1136|1135|226327
1611932100000|2021-01-29 14:55:00|1148|1147|1146|1145|1149|1148|1138|1137|183279
1611932400000|2021-01-29 15:00:00|1147|1146|1143|1142|1148|1147|1133|1132|391694
1611932700000|2021-01-29 15:05:00|1142|1141|1138|1137|1142|1141|1129|1128|376678
1611933000000|2021-01-29 15:10:00|1139|1138|1148|1147|1150|1149|1136|1135|368629
1611933300000|2021-01-29 15:15:00|1149|1148|1147|1146|1153|1152|1145|1144|239892
1611933600000|2021-01-29 15:20:00|1148|1147|1168|1167|1168|1167|1146|1145|386101
1611933900000|2021-01-29 15:25:00|1169|1168|1161|1160|1170|1169|1160|1159|174647
1611934200000|2021-01-29 15:30:00|1162|1161|1167|1166|1173|1172|1161|1160|209295
1611934500000|2021-01-29 15:35:00|1166|1165|1161|1160|1168|1167|1156|1155|262607
1611934800000|2021-01-29 15:40:00|1160|1159|1163|1162|1166|1165|1156|1155|236339
1611935100000|2021-01-29 15:45:00|1162|1161|1160|1159|1163|1161|1158|1157|81820
1611935400000|2021-01-29 15:50:00|1161|1160|1158|1157|1167|1166|1157|1156|234470
1611935700000|2021-01-29 15:55:00|1159|1158|1153|1152|1159|1158|1152|1151|101140
1611936000000|2021-01-29 16:00:00|1154|1153|1148|1147|1154|1153|1145|1144|121934
1611936300000|2021-01-29 16:05:00|1147|1146|1167|1166|1177|1176|1143|1142|415177
1611936600000|2021-01-29 16:10:00|1168|1167|1195|1193|1215|1214|1168|1167|1687217
1611936900000|2021-01-29 16:15:00|1194|1192|1210|1209|1232|1231|1187|1186|1339376
1611937200000|2021-01-29 16:20:00|1211|1210|1203|1202|1218|1217|1197|1196|677609
1611937500000|2021-01-29 16:25:00|1204|1203|1215|1214|1222|1221|1201|1200|456011
1611937800000|2021-01-29 16:30:00|1216|1215|1197|1196|1217|1216|1196|1196|379560
1611938100000|2021-01-29 16:35:00|1198|1197|1191|1190|1200|1199|1183|1182|518367
1611938400000|2021-01-29 16:40:00|1192|1191|1197|1196|1201|1200|1192|1191|274239
1611938700000|2021-01-29 16:45:00|1198|1197|1201|1200|1203|1202|1193|1192|247284
1611939000000|2021-01-29 16:50:00|1202|1201|1203|1202|1212|1211|1201|1200|424131
1611939300000|2021-01-29 16:55:00|1204|1203|1198|1197|1204|1203|1194|1193|170269
1611939600000|2021-01-29 17:00:00|1199|1198|1195|1194|1204|1203|1193|1192|198045
1611939900000|2021-01-29 17:05:00|1194|1193|1189|1188|1195|1194|1186|1185|200520
1611940200000|2021-01-29 17:10:00|1188|1187|1179|1178|1191|1190|1179|1178|249432
1611940500000|2021-01-29 17:15:00|1178|1177|1174|1173|1180|1179|1171|1170|329368
1611940800000|2021-01-29 17:20:00|1175|1174|1166|1165|1179|1178|1166|1165|313031
1611941100000|2021-01-29 17:25:00|1167|1166|1173|1172|1175|1174|1167|1166|194638
1611941400000|2021-01-29 17:30:00|1174|1173|1166|1165|1179|1178|1164|1163|157142
1611941700000|2021-01-29 17:35:00|1165|1164|1152|1151|1166|1165|1151|1150|319351
1611942000000|2021-01-29 17:40:00|1154|1153|1153|1152|1160|1159|1153|1152|133033
1611942300000|2021-01-29 17:45:00|1154|1153|1140|1139|1154|1153|1139|1138|374905
1611942600000|2021-01-29 17:50:00|1141|1140|1162|1161|1163|1162|1141|1140|263239
1611942900000|2021-01-29 17:55:00|1163|1162|1146|1145|1163|1162|1144|1143|111991
1611943200000|2021-01-29 18:00:00|1145|1144|1151|1150|1154|1153|1142|1141|205859
1611943500000|2021-01-29 18:05:00|1150|1149|1152|1151|1153|1152|1144|1143|123538
1611943800000|2021-01-29 18:10:00|1151|1150|1146|1145|1154|1153|1146|1145|139113
1611944100000|2021-01-29 18:15:00|1145|1144|1134|1133|1146|1145|1134|1133|335891
1611944400000|2021-01-29 18:20:00|1133|1132|1142|1141|1144|1143|1133|1132|152738
1611944700000|2021-01-29 18:25:00|1143|1142|1149|1148|1153|1152|1142|1141|125224
1611945000000|2021-01-29 18:30:00|1148|1147|1144|1143|1149|1148|1139|1138|120365
1611945300000|2021-01-29 18:35:00|1143|1142|1148|1147|1152|1151|1141|1140|128354
1611945600000|2021-01-29 18:40:00|1147|1146|1147|1146|1149|1148|1144|1143|192196
1611945900000|2021-01-29 18:45:00|1148|1147|1140|1139|1152|1151|1140|1139|201719
1611946200000|2021-01-29 18:50:00|1141|1140|1139|1138|1141|1140|1134|1133|173246
1611946500000|2021-01-29 18:55:00|1140|1139|1136|1135|1140|1139|1131|1131|103648
1611946800000|2021-01-29 19:00:00|1135|1134|1141|1140|1142|1141|1135|1134|82704
1611947100000|2021-01-29 19:05:00|1140|1139|1137|1136|1143|1142|1136|1135|141242
1611947400000|2021-01-29 19:10:00|1138|1137|1135|1134|1140|1139|1135|1134|75538
1611947700000|2021-01-29 19:15:00|1136|1135|1129|1128|1137|1136|1124|1123|316876
1611948000000|2021-01-29 19:20:00|1130|1129|1129|1128|1131|1130|1125|1124|144044
1611948300000|2021-01-29 19:25:00|1130|1129|1125|1124|1132|1131|1125|1124|100280
1611948600000|2021-01-29 19:30:00|1126|1125|1116|1115|1127|1126|1112|1111|343081
1611948900000|2021-01-29 19:35:00|1117|1116|1119|1118|1121|1120|1116|1115|175007
1611949200000|2021-01-29 19:40:00|1118|1117|1118|1117|1123|1122|1113|1112|132738
1611949500000|2021-01-29 19:45:00|1119|1118|1119|1118|1122|1121|1118|1117|48414
1611949800000|2021-01-29 19:50:00|1120|1119|1113|1112|1120|1119|1113|1112|59854
1611950100000|2021-01-29 19:55:00|1114|1113|1110|1109|1116|1115|1110|1109|139452
1611950400000|2021-01-29 20:00:00|1111|1110|1118|1117|1120|1119|1111|1110|96284
1611950700000|2021-01-29 20:05:00|1119|1118|1118|1117|1121|1120|1116|1115|77946
1611951000000|2021-01-29 20:10:00|1119|1118|1121|1120|1123|1122|1117|1116|103006
1611951300000|2021-01-29 20:15:00|1122|1121|1118|1117|1122|1121|1118|1117|125244
1611951600000|2021-01-29 20:20:00|1119|1118|1122|1121|1124|1123|1119|1118|106030
1611951900000|2021-01-29 20:25:00|1123|1122|1126|1125|1131|1130|1122|1121|177044
1611952200000|2021-01-29 20:30:00|1125|1124|1126|1125|1127|1126|1121|1120|127039
1611952500000|2021-01-29 20:35:00|1125|1124|1122|1121|1127|1126|1121|1120|133468
1611952800000|2021-01-29 20:40:00|1121|1120|1117|1116|1121|1120|1116|1115|214688
1611953100000|2021-01-29 20:45:00|1116|1115|1119|1118|1119|1118|1114|1113|200769
1611953400000|2021-01-29 20:50:00|1120|1119|1117|1116|1122|1121|1117|1116|212552
1611953700000|2021-01-29 20:55:00|1118|1117|1115|1114|1121|1120|1114|1113|407293
1612189800000|2021-02-01 14:30:00|1135|1134|1114|1113|1140|1138|1095|1094|826523
1612190100000|2021-02-01 14:35:00|1115|1114|1118|1117|1120|1118|1096|1095|429919
1612190400000|2021-02-01 14:40:00|1117|1116|1130|1129|1144|1143|1113|1112|378053
1612190700000|2021-02-01 14:45:00|1129|1128|1102|1101|1130|1129|1100|1099|361384
1612191000000|2021-02-01 14:50:00|1103|1102|1097|1096|1115|1114|1094|1093|344653
1612191300000|2021-02-01 14:55:00|1098|1097|1107|1106|1109|1108|1098|1097|201582
1612191600000|2021-02-01 15:00:00|1106|1105|1107|1106|1112|1111|1102|1100|182489
1612191900000|2021-02-01 15:05:00|1106|1105|1089|1088|1109|1108|1088|1087|474665
1612192200000|2021-02-01 15:10:00|1090|1089|1098|1097|1103|1102|1090|1089|211840
1612192500000|2021-02-01 15:15:00|1099|1098|1098|1097|1101|1100|1086|1085|275238
1612192800000|2021-02-01 15:20:00|1097|1096|1101|1100|1101|1100|1093|1092|186256
1612193100000|2021-02-01 15:25:00|1100|1099|1093|1092|1103|1102|1093|1092|156305
1612193400000|2021-02-01 15:30:00|1094|1093|1088|1087|1099|1098|1088|1087|164540
1612193700000|2021-02-01 15:35:00|1087|1086|1083|1082|1089|1088|1081|1080|280918
1612194000000|2021-02-01 15:40:00|1082|1081|1091|1090|1094|1093|1082|1081|164886
1612194300000|2021-02-01 15:45:00|1092|1091|1091|1090|1095|1094|1086|1085|155902
1612194600000|2021-02-01 15:50:00|1092|1091|1086|1085|1093|1092|1083|1082|288667
1612194900000|2021-02-01 15:55:00|1085|1084|1093|1092|1094|1093|1083|1082|201649
1612195200000|2021-02-01 16:00:00|1092|1091|1092|1091|1093|1092|1086|1085|149939
1612195500000|2021-02-01 16:05:00|1093|1092|1098|1097|1101|1100|1091|1090|195761
1612195800000|2021-02-01 16:10:00|1099|1098|1094|1093|1099|1098|1093|1092|103456
1612196100000|2021-02-01 16:15:00|1093|1092|1095|1094|1100|1099|1092|1091|146491
1612196400000|2021-02-01 16:20:00|1096|1095|1102|1101|1102|1101|1095|1094|109489
1612196700000|2021-02-01 16:25:00|1103|1102|1101|1100|1103|1102|1098|1097|121883
1612197000000|2021-02-01 16:30:00|1100|1099|1094|1093|1100|1099|1093|1092|144564
1612197300000|2021-02-01 16:35:00|1095|1094|1091|1090|1096|1095|1087|1086|138040
1612197600000|2021-02-01 16:40:00|1092|1091|1097|1096|1097|1096|1092|1091|102744
1612197900000|2021-02-01 16:45:00|1098|1097|1100|1099|1102|1101|1096|1095|125328
1612198200000|2021-02-01 16:50:00|1099|1098|1103|1102|1105|1104|1098|1097|120327
1612198500000|2021-02-01 16:55:00|1104|1103|1103|1102|1107|1106|1102|1101|111421
1612198800000|2021-02-01 17:00:00|1104|1103|1099|1098|1106|1105|1098|1097|194768
1612199100000|2021-02-01 17:05:00|1100|1099|1097|1096|1101|1100|1097|1096|197122
1612199400000|2021-02-01 17:10:00|1098|1097|1094|1093|1098|1097|1092|1091|164899
1612199700000|2021-02-01 17:15:00|1095|1094|1089|1088|1097|1096|1089|1088|193650
1612200000000|2021-02-01 17:20:00|1090|1089|1094|1093|1094|1093|1090|1089|120361
1612200300000|2021-02-01 17:25:00|1095|1094|1100|1099|1101|1100|1094|1093|154747
1612200600000|2021-02-01 17:30:00|1101|1100|1103|1102|1105|1104|1101|1100|92885
1612200900000|2021-02-01 17:35:00|1104|1103|1105|1104|1107|1106|1103|1102|100935
1612201200000|2021-02-01 17:40:00|1106|1105|1111|1110|1112|1111|1105|1104|136829
1612201500000|2021-02-01 17:45:00|1110|1109|1110|1109|1111|1110|1105|1104|133149
1612201800000|2021-02-01 17:50:00|1109|1108|1110|1109|1111|1110|1107|1106|93126
1612202100000|2021-02-01 17:55:00|1111|1110|1112|1111|1114|1113|1109|1108|107441
1612202400000|2021-02-01 18:00:00|1113|1112|1109|1108|1114|1113|1108|1107|92792
1612202700000|2021-02-01 18:05:00|1108|1107|1110|1109|1112|1111|1107|1106|99950
1612203000000|2021-02-01 18:10:00|1109|1108|1111|1110|1112|1111|1109|1108|69501
1612203300000|2021-02-01 18:15:00|1112|1111|1114|1113|1115|1114|1111|1110|95427
1612203600000|2021-02-01 18:20:00|1113|1112|1117|1116|1117|1116|1112|1111|90996
1612203900000|2021-02-01 18:25:00|1116|1115|1113|1112|1117|1116|1112|1111|123933
1612204200000|2021-02-01 18:30:00|1114|1113|1117|1116|1117|1116|1114|1113|60766
1612204500000|2021-02-01 18:35:00|1118|1117|1114|1113|1118|1117|1113|1112|66586
1612204800000|2021-02-01 18:40:00|1113|1112|1117|1116|1118|1117|1112|1111|80787
1612205100000|2021-02-01 18:45:00|1116|1115|1119|1118|1119|1118|1116|1115|69012
1612205400000|2021-02-01 18:50:00|1120|1119|1119|1118|1120|1119|1117|1116|89884
1612205700000|2021-02-01 18:55:00|1120|1119|1124|1123|1124|1123|1120|1119|72484
1612206000000|2021-02-01 19:00:00|1123|1122|1126|1125|1128|1127|1122|1121|94399
1612206300000|2021-02-01 19:05:00|1127|1126|1124|1123|1127|1126|1123|1122|96608
1612206600000|2021-02-01 19:10:00|1123|1122|1121|1120|1124|1123|1119|1118|94964
1612206900000|2021-02-01 19:15:00|1122|1121|1124|1123|1124|1123|1121|1120|40295
1612207200000|2021-02-01 19:20:00|1123|1122|1123|1122|1123|1122|1122|1121|36363
1612207500000|2021-02-01 19:25:00|1124|1123|1122|1121|1124|1123|1120|1119|68578
1612207800000|2021-02-01 19:30:00|1121|1120|1124|1123|1124|1123|1120|1119|60159
1612208100000|2021-02-01 19:35:00|1125|1124|1129|1128|1129|1128|1124|1123|77761
1612208400000|2021-02-01 19:40:00|1130|1129|1129|1128|1132|1131|1129|1128|127766
1612208700000|2021-02-01 19:45:00|1130|1129|1128|1127|1131|1130|1127|1126|107982
1612209000000|2021-02-01 19:50:00|1127|1126|1124|1123|1127|1126|1123|1122|118298
1612209300000|2021-02-01 19:55:00|1123|1122|1123|1122|1123|1122|1119|1118|110291
1612209600000|2021-02-01 20:00:00|1124|1123|1121|1120|1124|1123|1120|1119|65677
1612209900000|2021-02-01 20:05:00|1122|1121|1120|1119|1122|1121|1118|1117|64623
1612210200000|2021-02-01 20:10:00|1121|1120|1114|1113|1121|1120|1114|1113|83310
1612210500000|2021-02-01 20:15:00|1115|1114|1114|1113|1117|1116|1113|1112|100327
1612210800000|2021-02-01 20:20:00|1115|1114|1118|1117|1118|1117|1114|1113|88812
1612211100000|2021-02-01 20:25:00|1119|1118|1118|1117|1119|1118|1116|1115|58159
1612211400000|2021-02-01 20:30:00|1117|1116|1132|1131|1138|1137|1117|1116|580907
1612211700000|2021-02-01 20:35:00|1131|1130|1128|1127|1132|1131|1124|1123|295404
1612212000000|2021-02-01 20:40:00|1127|1126|1129|1128|1129|1128|1123|1123|275285
1612212300000|2021-02-01 20:45:00|1128|1127|1123|1122|1129|1128|1122|1121|387368
1612212600000|2021-02-01 20:50:00|1124|1123|1127|1126|1127|1126|1123|1122|207933
1612212900000|2021-02-01 20:55:00|1126|1125|1122|1121|1127|1126|1121|1120|475299
1612276200000|2021-02-02 14:30:00|1133|1125|1132|1130|1136|1135|1113|1112|486135
1612276500000|2021-02-02 14:35:00|1133|1131|1140|1139|1148|1147|1131|1130|457732
1612276800000|2021-02-02 14:40:00|1141|1140|1158|1157|1159|1158|1130|1129|501470
1612277100000|2021-02-02 14:45:00|1157|1156|1157|1156|1167|1166|1147|1146|577799
1612277400000|2021-02-02 14:50:00|1158|1157|1165|1164|1166|1165|1151|1150|409697
1612277700000|2021-02-02 14:55:00|1164|1163|1172|1171|1180|1179|1158|1157|676857
1612278000000|2021-02-02 15:00:00|1173|1172|1185|1184|1186|1185|1173|1172|769145
1612278300000|2021-02-02 15:05:00|1184|1183|1172|1171|1187|1186|1164|1163|671552
1612278600000|2021-02-02 15:10:00|1171|1170|1167|1166|1176|1175|1156|1155|482092
1612278900000|2021-02-02 15:15:00|1168|1167|1158|1157|1168|1167|1156|1155|175160
1612279200000|2021-02-02 15:20:00|1159|1158|1172|1171|1178|1177|1159|1158|341908
1612279500000|2021-02-02 15:25:00|1173|1172|1163|1162|1175|1174|1161|1160|219015
1612279800000|2021-02-02 15:30:00|1162|1161|1161|1160|1163|1162|1149|1148|523759
1612280100000|2021-02-02 15:35:00|1160|1159|1154|1153|1160|1159|1150|1149|217881
1612280400000|2021-02-02 15:40:00|1155|1154|1159|1158|1161|1160|1154|1153|233828
1612280700000|2021-02-02 15:45:00|1160|1159|1170|1169|1171|1170|1158|1157|428526
1612281000000|2021-02-02 15:50:00|1171|1170|1171|1170|1176|1175|1169|1168|229552
1612281300000|2021-02-02 15:55:00|1172|1171|1179|1178|1182|1181|1172|1171|381937
1612281600000|2021-02-02 16:00:00|1178|1177|1181|1180|1186|1185|1174|1173|295865
1612281900000|2021-02-02 16:05:00|1180|1179|1187|1186|1193|1192|1179|1179|606036
1612282200000|2021-02-02 16:10:00|1186|1185|1184|1183|1187|1186|1179|1178|307983
1612282500000|2021-02-02 16:15:00|1185|1184|1190|1189|1190|1190|1180|1179|321579
1612282800000|2021-02-02 16:20:00|1189|1188|1184|1183|1190|1190|1182|1181|214813
1612283100000|2021-02-02 16:25:00|1185|1184|1183|1182|1189|1188|1182|1181|181477
1612283400000|2021-02-02 16:30:00|1182|1181|1179|1178|1184|1183|1176|1175|205303
1612283700000|2021-02-02 16:35:00|1180|1179|1175|1174|1181|1180|1173|1172|145439
1612284000000|2021-02-02 16:40:00|1176|1175|1176|1175|1179|1178|1174|1173|126028
1612284300000|2021-02-02 16:45:00|1175|1174|1173|1172|1177|1176|1169|1168|184874
1612284600000|2021-02-02 16:50:00|1172|1171|1179|1178|1181|1180|1172|1171|177028
1612284900000|2021-02-02 16:55:00|1178|1177|1183|1182|1186|1185|1178|1177|163262
1612285200000|2021-02-02 17:00:00|1184|1183|1174|1173|1185|1184|1173|1172|159734
1612285500000|2021-02-02 17:05:00|1175|1174|1179|1178|1181|1180|1174|1173|132070
1612285800000|2021-02-02 17:10:00|1178|1179|1179|1178|1182|1181|1178|1177|110214
1612286100000|2021-02-02 17:15:00|1178|1177|1183|1182|1184|1183|1178|1177|180537
1612286400000|2021-02-02 17:20:00|1184|1183|1190|1189|1193|1192|1182|1181|352569
1612286700000|2021-02-02 17:25:00|1189|1188|1188|1187|1193|1192|1186|1185|198148
1612287000000|2021-02-02 17:30:00|1189|1188|1242|1241|1247|1246|1189|1188|3819200
1612287300000|2021-02-02 17:35:00|1241|1240|1232|1231|1249|1248|1222|1221|1242942
1612287600000|2021-02-02 17:40:00|1233|1232|1246|1245|1246|1245|1232|1231|926512
1612287900000|2021-02-02 17:45:00|1247|1246|1250|1249|1250|1249|1239|1238|901644
1612288200000|2021-02-02 17:50:00|1251|1250|1240|1239|1257|1256|1236|1235|1095419
1612288500000|2021-02-02 17:55:00|1241|1240|1241|1240|1249|1248|1239|1238|448056
1612288800000|2021-02-02 18:00:00|1240|1239|1230|1229|1241|1240|1226|1225|536728
1612289100000|2021-02-02 18:05:00|1231|1230|1240|1239|1242|1241|1227|1226|497448
1612289400000|2021-02-02 18:10:00|1239|1238|1253|1252|1255|1254|1239|1238|581120
1612289700000|2021-02-02 18:15:00|1254|1253|1247|1246|1254|1253|1241|1240|377396
1612290000000|2021-02-02 18:20:00|1248|1247|1252|1251|1252|1251|1240|1239|561666
1612290300000|2021-02-02 18:25:00|1251|1250|1248|1247|1251|1250|1241|1240|390337
1612290600000|2021-02-02 18:30:00|1247|1246|1237|1236|1254|1253|1231|1230|727279
1612290900000|2021-02-02 18:35:00|1236|1235|1247|1246|1248|1247|1234|1233|334113
1612291200000|2021-02-02 18:40:00|1246|1245|1247|1246|1262|1261|1246|1245|906409
1612291500000|2021-02-02 18:45:00|1248|1247|1253|1252|1256|1255|1243|1242|286641
1612291800000|2021-02-02 18:50:00|1252|1251|1254|1253|1258|1257|1250|1249|450516
1612292100000|2021-02-02 18:55:00|1255|1254|1243|1242|1256|1255|1241|1240|308270
1612292400000|2021-02-02 19:00:00|1244|1243|1248|1247|1257|1256|1240|1239|394169
1612292700000|2021-02-02 19:05:00|1249|1248|1247|1246|1250|1249|1242|1241|274640
1612293000000|2021-02-02 19:10:00|1248|1247|1250|1249|1250|1249|1244|1243|155679
1612293300000|2021-02-02 19:15:00|1251|1250|1266|1265|1268|1267|1251|1250|616980
1612293600000|2021-02-02 19:20:00|1267|1266|1259|1258|1268|1267|1256|1255|415343
1612293900000|2021-02-02 19:25:00|1260|1259|1259|1258|1266|1265|1256|1255|254573
1612294200000|2021-02-02 19:30:00|1258|1257|1263|1262|1264|1263|1256|1255|229054
1612294500000|2021-02-02 19:35:00|1264|1263|1269|1268|1274|1273|1261|1260|453461
1612294800000|2021-02-02 19:40:00|1270|1269|1271|1270|1277|1276|1265|1264|413403
1612295100000|2021-02-02 19:45:00|1272|1271|1270|1269|1276|1275|1268|1267|360888
1612295400000|2021-02-02 19:50:00|1271|1270|1276|1275|1276|1275|1268|1267|555798
1612295700000|2021-02-02 19:55:00|1277|1276|1281|1280|1285|1284|1274|1273|587039
1612296000000|2021-02-02 20:00:00|1282|1281|1282|1281|1284|1283|1276|1275|299633
1612296300000|2021-02-02 20:05:00|1281|1282|1283|1282|1291|1290|1281|1281|494765
1612296600000|2021-02-02 20:10:00|1282|1281|1273|1272|1282|1281|1272|1271|531283
1612296900000|2021-02-02 20:15:00|1274|1273|1270|1269|1279|1278|1268|1267|447957
1612297200000|2021-02-02 20:20:00|1271|1270|1268|1267|1272|1271|1262|1261|526495
1612297500000|2021-02-02 20:25:00|1267|1266|1271|1270|1273|1272|1261|1260|383120
1612297800000|2021-02-02 20:30:00|1272|1271|1273|1272|1279|1278|1272|1271|310758
1612298100000|2021-02-02 20:35:00|1274|1272|1269|1267|1274|1272|1268|1266|109311
1612298400000|2021-02-02 20:40:00|1270|1268|1274|1272|1276|1274|1268|1265|110252
1612298700000|2021-02-02 20:45:00|1273|1271|1282|1280|1283|1281|1273|1271|141157
1612299000000|2021-02-02 20:50:00|1283|1281|1288|1286|1296|1294|1282|1280|304891
1612299300000|2021-02-02 20:55:00|1289|1287|1273|1270|1290|1288|1273|1270|241082
1612362600000|2021-02-03 14:30:00|1323|1321|1340|1339|1341|1340|1290|1289|2503912
1612362900000|2021-02-03 14:35:00|1341|1340|1355|1354|1377|1376|1328|1327|2727757
1612363200000|2021-02-03 14:40:00|1354|1353|1357|1356|1358|1357|1313|1312|1918428
1612363500000|2021-02-03 14:45:00|1356|1355|1334|1333|1359|1358|1331|1330|1052534
1612363800000|2021-02-03 14:50:00|1333|1332|1322|1321|1339|1338|1318|1317|1039660
1612364100000|2021-02-03 14:55:00|1323|1322|1329|1328|1344|1344|1323|1322|861452
1612364400000|2021-02-03 15:00:00|1330|1327|1318|1317|1333|1332|1295|1294|1276437
1612364700000|2021-02-03 15:05:00|1319|1318|1333|1331|1336|1335|1314|1313|619852
1612365000000|2021-02-03 15:10:00|1334|1332|1325|1324|1334|1333|1318|1317|451426
1612365300000|2021-02-03 15:15:00|1326|1325|1338|1337|1348|1347|1324|1323|909228
1612365600000|2021-02-03 15:20:00|1339|1338|1333|1332|1345|1344|1332|1331|489640
1612365900000|2021-02-03 15:25:00|1334|1333|1321|1320|1334|1333|1316|1315|524652
1612366200000|2021-02-03 15:30:00|1320|1319|1341|1340|1345|1345|1312|1311|681600
1612366500000|2021-02-03 15:35:00|1342|1341|1356|1355|1363|1362|1340|1339|1411196
1612366800000|2021-02-03 15:40:00|1357|1356|1373|1372|1378|1377|1355|1354|1167933
1612367100000|2021-02-03 15:45:00|1374|1373|1396|1395|1398|1397|1367|1366|1427697
1612367400000|2021-02-03 15:50:00|1395|1394|1377|1376|1395|1394|1374|1373|953201
1612367700000|2021-02-03 15:55:00|1378|1377|1386|1385|1394|1393|1378|1377|785655
1612368000000|2021-02-03 16:00:00|1387|1386|1386|1385|1391|1390|1381|1380|653631
1612368300000|2021-02-03 16:05:00|1385|1384|1405|1404|1408|1407|1384|1383|1210047
1612368600000|2021-02-03 16:10:00|1404|1403|1408|1407|1415|1414|1401|1400|874441
1612368900000|2021-02-03 16:15:00|1409|1408|1401|1400|1410|1409|1391|1390|1016278
1612369200000|2021-02-03 16:20:00|1400|1399|1388|1387|1402|1401|1386|1385|594151
1612369500000|2021-02-03 16:25:00|1387|1386|1366|1365|1387|1386|1361|1360|1081121
1612369800000|2021-02-03 16:30:00|1367|1366|1361|1360|1372|1371|1353|1352|855172
1612370100000|2021-02-03 16:35:00|1360|1359|1369|1368|1374|1373|1356|1355|557080
1612370400000|2021-02-03 16:40:00|1370|1369|1375|1374|1383|1382|1369|1368|483617
1612370700000|2021-02-03 16:45:00|1374|1373|1371|1370|1376|1375|1362|1361|299720
1612371000000|2021-02-03 16:50:00|1370|1369|1381|1380|1382|1381|1369|1368|255883
1612371300000|2021-02-03 16:55:00|1380|1379|1373|1372|1384|1383|1373|1372|275325
1612371600000|2021-02-03 17:00:00|1374|1373|1366|1365|1375|1374|1365|1364|196520
1612371900000|2021-02-03 17:05:00|1367|1366|1374|1373|1375|1374|1362|1361|237131
1612372200000|2021-02-03 17:10:00|1373|1372|1387|1386|1387|1386|1371|1370|307643
1612372500000|2021-02-03 17:15:00|1386|1385|1387|1386|1390|1389|1383|1382|267963
1612372800000|2021-02-03 17:20:00|1386|1385|1381|1380|1387|1386|1377|1376|327820
1612373100000|2021-02-03 17:25:00|1380|1379|1378|1377|1384|1383|1377|1376|216369
1612373400000|2021-02-03 17:30:00|1377|1376|1374|1373|1381|1380|1372|1371|220157
1612373700000|2021-02-03 17:35:00|1373|1372|1362|1361|1376|1375|1361|1360|290749
1612374000000|2021-02-03 17:40:00|1363|1362|1365|1364|1368|1367|1361|1360|288748
1612374300000|2021-02-03 17:45:00|1364|1363|1368|1367|1369|1368|1362|1361|191051
1612374600000|2021-02-03 17:50:00|1369|1368|1377|1376|1380|1379|1369|1368|272830
1612374900000|2021-02-03 17:55:00|1378|1377|1378|1377|1379|1378|1373|1372|181989
1612375200000|2021-02-03 18:00:00|1379|1378|1380|1379|1382|1381|1375|1374|152566
1612375500000|2021-02-03 18:05:00|1381|1380|1374|1373|1381|1380|1370|1369|177130
1612375800000|2021-02-03 18:10:00|1373|1372|1374|1373|1376|1375|1370|1369|102897
1612376100000|2021-02-03 18:15:00|1375|1374|1376|1375|1379|1378|1373|1372|149440
1612376400000|2021-02-03 18:20:00|1375|1374|1371|1370|1375|1374|1368|1367|154928
1612376700000|2021-02-03 18:25:00|1370|1369|1374|1373|1374|1373|1368|1367|146536
1612377000000|2021-02-03 18:30:00|1375|1374|1385|1384|1387|1386|1375|1374|581680
1612377300000|2021-02-03 18:35:00|1386|1385|1390|1389|1390|1389|1383|1382|201379
1612377600000|2021-02-03 18:40:00|1391|1390|1403|1402|1403|1402|1390|1389|574563
1612377900000|2021-02-03 18:45:00|1404|1403|1405|1404|1408|1407|1402|1401|444499
1612378200000|2021-02-03 18:50:00|1406|1405|1394|1393|1406|1405|1394|1393|355836
1612378500000|2021-02-03 18:55:00|1393|1392|1388|1387|1400|1399|1386|1385|362878
1612378800000|2021-02-03 19:00:00|1389|1388|1383|1382|1390|1389|1378|1377|235027
1612379100000|2021-02-03 19:05:00|1382|1381|1376|1375|1385|1384|1374|1373|301277
1612379400000|2021-02-03 19:10:00|1375|1374|1378|1377|1382|1381|1372|1371|246515
1612379700000|2021-02-03 19:15:00|1379|1378|1384|1383|1384|1383|1378|1377|163258
1612380000000|2021-02-03 19:20:00|1385|1384|1384|1383|1394|1393|1383|1382|334942
1612380300000|2021-02-03 19:25:00|1385|1384|1388|1387|1391|1390|1383|1382|206569
1612380600000|2021-02-03 19:30:00|1387|1386|1391|1390|1393|1392|1386|1385|176025
1612380900000|2021-02-03 19:35:00|1392|1391|1390|1389|1394|1393|1388|1387|177918
1612381200000|2021-02-03 19:40:00|1391|1390|1393|1392|1393|1392|1389|1388|144882
1612381500000|2021-02-03 19:45:00|1392|1391|1392|1391|1393|1392|1385|1384|312977
1612381800000|2021-02-03 19:50:00|1393|1392|1398|1397|1398|1397|1390|1389|265518
1612382100000|2021-02-03 19:55:00|1399|1398|1390|1389|1399|1398|1390|1389|254831
1612382400000|2021-02-03 20:00:00|1389|1388|1386|1385|1391|1391|1386|1385|213621
1612382700000|2021-02-03 20:05:00|1387|1386|1380|1379|1388|1387|1379|1378|225737
1612383000000|2021-02-03 20:10:00|1379|1378|1370|1369|1380|1379|1366|1365|484736
1612383300000|2021-02-03 20:15:00|1369|1368|1368|1367|1373|1372|1366|1365|258287
1612383600000|2021-02-03 20:20:00|1367|1366|1358|1357|1369|1368|1356|1356|605712
1612383900000|2021-02-03 20:25:00|1357|1356|1361|1360|1364|1363|1356|1356|289654
1612384200000|2021-02-03 20:30:00|1360|1359|1365|1364|1366|1365|1357|1356|327059
1612384500000|2021-02-03 20:35:00|1364|1363|1358|1357|1366|1365|1356|1355|364795
1612384800000|2021-02-03 20:40:00|1359|1358|1367|1366|1367|1366|1357|1356|324246
1612385100000|2021-02-03 20:45:00|1368|1367|1367|1366|1370|1369|1365|1364|270329
1612385400000|2021-02-03 20:50:00|1366|1365|1369|1368|1369|1368|1365|1364|311766
1612385700000|2021-02-03 20:55:00|1370|1369|1372|1371|1372|1371|1366|1365|579143
1612449000000|2021-02-04 14:30:00|1360|1352|1391|1390|1397|1396|1345|1345|1309707
1612449300000|2021-02-04 14:35:00|1392|1391|1383|1381|1414|1413|1381|1380|932307
1612449600000|2021-02-04 14:40:00|1382|1382|1372|1371|1395|1394|1361|1360|544757
1612449900000|2021-02-04 14:45:00|1373|1372|1339|1338|1378|1377|1334|1333|1004918
1612450200000|2021-02-04 14:50:00|1338|1337|1335|1334|1352|1351|1333|1332|607647
1612450500000|2021-02-04 14:55:00|1334|1333|1321|1320|1339|1338|1314|1313|1015283
1612450800000|2021-02-04 15:00:00|1322|1321|1320|1319|1332|1331|1312|1311|791271
1612451100000|2021-02-04 15:05:00|1319|1318|1333|1332|1334|1333|1314|1313|549388
1612451400000|2021-02-04 15:10:00|1334|1333|1330|1329|1340|1339|1325|1324|328908
1612451700000|2021-02-04 15:15:00|1331|1330|1304|1303|1331|1330|1303|1302|437095
1612452000000|2021-02-04 15:20:00|1303|1302|1315|1314|1319|1318|1303|1302|443756
1612452300000|2021-02-04 15:25:00|1314|1313|1294|1293|1315|1314|1279|1278|1077550
1612452600000|2021-02-04 15:30:00|1293|1292|1311|1310|1312|1311|1289|1288|540185
1612452900000|2021-02-04 15:35:00|1310|1309|1302|1301|1313|1312|1300|1299|306278
1612453200000|2021-02-04 15:40:00|1301|1300|1315|1314|1315|1314|1299|1298|298051
1612453500000|2021-02-04 15:45:00|1314|1313|1320|1319|1320|1319|1307|1305|222748
1612453800000|2021-02-04 15:50:00|1321|1320|1324|1323|1330|1329|1312|1311|390100
1612454100000|2021-02-04 15:55:00|1323|1322|1324|1323|1328|1327|1321|1320|266317
1612454400000|2021-02-04 16:00:00|1323|1322|1330|1329|1332|1331|1320|1319|252896
1612454700000|2021-02-04 16:05:00|1331|1330|1318|1317|1334|1333|1313|1312|322654
1612455000000|2021-02-04 16:10:00|1317|1316|1319|1318|1322|1320|1313|1312|206861
1612455300000|2021-02-04 16:15:00|1320|1319|1308|1307|1320|1319|1308|1307|176663
1612455600000|2021-02-04 16:20:00|1307|1306|1308|1307|1313|1312|1302|1301|254416
1612455900000|2021-02-04 16:25:00|1309|1308|1299|1298|1310|1309|1297|1296|347757
1612456200000|2021-02-04 16:30:00|1298|1297|1302|1301|1306|1305|1298|1297|203779
1612456500000|2021-02-04 16:35:00|1303|1302|1304|1303|1307|1306|1300|1299|168493
1612456800000|2021-02-04 16:40:00|1303|1302|1308|1307|1312|1311|1302|1301|155053
1612457100000|2021-02-04 16:45:00|1307|1306|1315|1314|1317|1316|1305|1304|220278
1612457400000|2021-02-04 16:50:00|1316|1315|1314|1313|1317|1316|1311|1310|117816
1612457700000|2021-02-04 16:55:00|1315|1314|1317|1316|1318|1317|1313|1312|98858
1612458000000|2021-02-04 17:00:00|1316|1315|1312|1311|1316|1315|1307|1306|157709
1612458300000|2021-02-04 17:05:00|1313|1312|1318|1317|1320|1319|1312|1311|128667
1612458600000|2021-02-04 17:10:00|1319|1318|1319|1318|1320|1319|1311|1310|214183
1612458900000|2021-02-04 17:15:00|1318|1317|1325|1324|1325|1324|1317|1316|263372
1612459200000|2021-02-04 17:20:00|1324|1323|1325|1324|1329|1328|1321|1320|127061
1612459500000|2021-02-04 17:25:00|1326|1325|1331|1330|1335|1334|1326|1325|259590
1612459800000|2021-02-04 17:30:00|1330|1329|1332|1331|1333|1332|1326|1325|146981
1612460100000|2021-02-04 17:35:00|1333|1332|1331|1330|1334|1333|1327|1326|105975
1612460400000|2021-02-04 17:40:00|1330|1329|1332|1331|1333|1332|1329|1328|83065
1612460700000|2021-02-04 17:45:00|1333|1332|1339|1338|1339|1338|1333|1332|189323
1612461000000|2021-02-04 17:50:00|1338|1337|1331|1330|1338|1337|1330|1329|169807
1612461300000|2021-02-04 17:55:00|1330|1329|1331|1330|1337|1336|1329|1328|143970
1612461600000|2021-02-04 18:00:00|1330|1329|1326|1325|1331|1330|1326|1325|140866
1612461900000|2021-02-04 18:05:00|1325|1324|1310|1309|1325|1324|1306|1305|419906
1612462200000|2021-02-04 18:10:00|1309|1308|1314|1313|1315|1314|1304|1303|367308
1612462500000|2021-02-04 18:15:00|1313|1312|1313|1312|1314|1313|1312|1311|112017
1612462800000|2021-02-04 18:20:00|1314|1313|1320|1319|1322|1321|1314|1313|132836
1612463100000|2021-02-04 18:25:00|1319|1318|1321|1320|1323|1322|1317|1316|132556
1612463400000|2021-02-04 18:30:00|1322|1321|1323|1322|1324|1323|1319|1318|92702
1612463700000|2021-02-04 18:35:00|1324|1323|1319|1318|1324|1323|1318|1317|110477
1612464000000|2021-02-04 18:40:00|1320|1319|1318|1317|1321|1320|1317|1316|93371
1612464300000|2021-02-04 18:45:00|1317|1316|1323|1322|1323|1322|1316|1315|119805
1612464600000|2021-02-04 18:50:00|1322|1321|1320|1319|1324|1323|1319|1318|44910
1612464900000|2021-02-04 18:55:00|1321|1320|1323|1322|1323|1322|1319|1318|50025
1612465200000|2021-02-04 19:00:00|1322|1321|1322|1321|1327|1326|1320|1319|220039
1612465500000|2021-02-04 19:05:00|1321|1320|1319|1318|1321|1321|1318|1317|98981
1612465800000|2021-02-04 19:10:00|1318|1317|1318|1317|1321|1320|1316|1315|134517
1612466100000|2021-02-04 19:15:00|1317|1316|1317|1316|1318|1317|1316|1315|52579
1612466400000|2021-02-04 19:20:00|1316|1315|1316|1315|1316|1315|1313|1312|76949
1612466700000|2021-02-04 19:25:00|1317|1316|1317|1316|1319|1318|1316|1315|85437
1612467000000|2021-02-04 19:30:00|1318|1317|1326|1325|1326|1325|1317|1316|179373
1612467300000|2021-02-04 19:35:00|1327|1326|1322|1321|1331|1330|1320|1319|345052
1612467600000|2021-02-04 19:40:00|1321|1320|1321|1320|1322|1321|1319|1318|153333
1612467900000|2021-02-04 19:45:00|1322|1321|1324|1323|1325|1324|1319|1318|77495
1612468200000|2021-02-04 19:50:00|1323|1322|1319|1318|1324|1323|1318|1317|117782
1612468500000|2021-02-04 19:55:00|1318|1317|1318|1317|1320|1319|1315|1314|180846
1612468800000|2021-02-04 20:00:00|1317|1316|1314|1313|1319|1318|1310|1309|226327
1612469100000|2021-02-04 20:05:00|1313|1312|1312|1311|1313|1312|1310|1309|126347
1612469400000|2021-02-04 20:10:00|1313|1312|1305|1304|1314|1313|1300|1299|536573
1612469700000|2021-02-04 20:15:00|1304|1303|1305|1304|1308|1307|1303|1302|151779
1612470000000|2021-02-04 20:20:00|1306|1305|1310|1309|1311|1310|1305|1304|134998
1612470300000|2021-02-04 20:25:00|1311|1310|1313|1312|1314|1313|1310|1309|100581
1612470600000|2021-02-04 20:30:00|1314|1313|1308|1307|1314|1313|1308|1307|135222
1612470900000|2021-02-04 20:35:00|1309|1308|1309|1308|1311|1310|1309|1308|102577
1612471200000|2021-02-04 20:40:00|1308|1307|1310|1309|1310|1309|1308|1307|172331
1612471500000|2021-02-04 20:45:00|1309|1308|1310|1309|1311|1310|1307|1306|221492
1612471800000|2021-02-04 20:50:00|1311|1310|1310|1309|1311|1310|1307|1306|276094
1612472100000|2021-02-04 20:55:00|1309|1308|1310|1309|1311|1310|1308|1307|292047
1612535400000|2021-02-05 14:30:00|1330|1329|1289|1287|1333|1332|1276|1275|1044529
1612535700000|2021-02-05 14:35:00|1290|1286|1285|1284|1290|1289|1269|1267|611298
1612536000000|2021-02-05 14:40:00|1284|1283|1292|1291|1293|1292|1271|1270|425162
1612536300000|2021-02-05 14:45:00|1291|1290|1279|1278|1294|1293|1276|1275|403355
1612536600000|2021-02-05 14:50:00|1280|1279|1282|1281|1284|1283|1266|1265|505597
1612536900000|2021-02-05 14:55:00|1283|1282|1271|1270|1284|1283|1263|1262|434057
1612537200000|2021-02-05 15:00:00|1270|1269|1265|1264|1274|1273|1265|1264|208918
1612537500000|2021-02-05 15:05:00|1264|1263|1270|1269|1272|1271|1257|1256|501340
1612537800000|2021-02-05 15:10:00|1271|1270|1270|1269|1274|1273|1265|1264|225246
1612538100000|2021-02-05 15:15:00|1271|1270|1269|1268|1276|1275|1266|1265|225638
1612538400000|2021-02-05 15:20:00|1270|1269|1273|1272|1273|1272|1265|1264|182210
1612538700000|2021-02-05 15:25:00|1274|1273|1277|1276|1280|1279|1274|1273|243905
1612539000000|2021-02-05 15:30:00|1278|1277|1278|1277|1280|1279|1272|1271|172059
1612539300000|2021-02-05 15:35:00|1279|1278|1290|1289|1291|1290|1276|1275|312580
1612539600000|2021-02-05 15:40:00|1289|1288|1288|1287|1294|1293|1286|1285|261409
1612539900000|2021-02-05 15:45:00|1289|1288|1285|1284|1290|1289|1284|1283|121726
1612540200000|2021-02-05 15:50:00|1284|1283|1286|1285|1288|1287|1283|1282|165999
1612540500000|2021-02-05 15:55:00|1285|1286|1295|1294|1295|1294|1285|1284|224325
1612540800000|2021-02-05 16:00:00|1296|1295|1306|1305|1306|1305|1291|1290|421498
1612541100000|2021-02-05 16:05:00|1305|1304|1309|1308|1320|1319|1305|1304|583115
1612541400000|2021-02-05 16:10:00|1308|1307|1313|1312|1315|1314|1305|1304|278065
1612541700000|2021-02-05 16:15:00|1312|1311|1315|1314|1321|1320|1310|1309|312698
1612542000000|2021-02-05 16:20:00|1316|1315|1308|1307|1317|1316|1307|1307|203191
1612542300000|2021-02-05 16:25:00|1309|1308|1304|1303|1309|1308|1303|1302|146310
1612542600000|2021-02-05 16:30:00|1305|1304|1309|1308|1310|1309|1305|1304|119706
1612542900000|2021-02-05 16:35:00|1308|1307|1301|1300|1308|1307|1295|1294|234146
1612543200000|2021-02-05 16:40:00|1300|1299|1300|1299|1305|1304|1298|1297|133239
1612543500000|2021-02-05 16:45:00|1301|1300|1300|1299|1301|1300|1299|1298|57841
1612543800000|2021-02-05 16:50:00|1301|1300|1305|1304|1305|1304|1301|1300|83272
1612544100000|2021-02-05 16:55:00|1306|1305|1314|1313|1314|1313|1305|1304|207323
1612544400000|2021-02-05 17:00:00|1313|1312|1317|1316|1319|1318|1312|1311|140630
1612544700000|2021-02-05 17:05:00|1316|1315|1312|1311|1316|1315|1309|1308|80546
1612545000000|2021-02-05 17:10:00|1311|1310|1311|1310|1311|1310|1308|1307|71405
1612545300000|2021-02-05 17:15:00|1310|1311|1307|1306|1314|1313|1306|1305|146355
1612545600000|2021-02-05 17:20:00|1306|1305|1305|1304|1311|1310|1305|1304|132155
1612545900000|2021-02-05 17:25:00|1306|1305|1299|1298|1306|1305|1299|1298|196815
1612546200000|2021-02-05 17:30:00|1300|1299|1295|1294|1300|1299|1292|1291|262024
1612546500000|2021-02-05 17:35:00|1294|1293|1293|1292|1294|1294|1291|1290|125060
1612546800000|2021-02-05 17:40:00|1294|1293|1300|1299|1301|1300|1294|1293|94338
1612547100000|2021-02-05 17:45:00|1299|1298|1302|1301|1307|1306|1296|1295|160218
1612547400000|2021-02-05 17:50:00|1303|1302|1312|1311|1321|1320|1303|1302|581176
1612547700000|2021-02-05 17:55:00|1313|1312|1301|1300|1314|1313|1301|1300|174785
1612548000000|2021-02-05 18:00:00|1302|1301|1304|1303|1307|1305|1302|1301|90742
1612548300000|2021-02-05 18:05:00|1305|1304|1303|1302|1305|1304|1302|1301|57234
1612548600000|2021-02-05 18:10:00|1304|1303|1302|1301|1304|1303|1300|1299|119231
1612548900000|2021-02-05 18:15:00|1301|1300|1298|1297|1301|1300|1298|1297|52018
1612549200000|2021-02-05 18:20:00|1299|1298|1302|1301|1304|1303|1299|1298|85591
1612549500000|2021-02-05 18:25:00|1301|1300|1297|1296|1301|1300|1296|1295|129477
1612549800000|2021-02-05 18:30:00|1296|1295|1296|1295|1297|1296|1294|1293|66189
1612550100000|2021-02-05 18:35:00|1297|1296|1297|1296|1304|1303|1295|1294|124248
1612550400000|2021-02-05 18:40:00|1296|1295|1299|1298|1300|1299|1296|1295|109727
1612550700000|2021-02-05 18:45:00|1300|1299|1298|1297|1301|1300|1298|1297|84421
1612551000000|2021-02-05 18:50:00|1299|1298|1296|1295|1299|1298|1296|1295|64286
1612551300000|2021-02-05 18:55:00|1295|1294|1291|1290|1296|1295|1291|1290|123242
1612551600000|2021-02-05 19:00:00|1292|1291|1287|1286|1292|1291|1285|1284|170271
1612551900000|2021-02-05 19:05:00|1286|1285|1290|1289|1291|1290|1286|1285|115762
1612552200000|2021-02-05 19:10:00|1291|1290|1289|1288|1292|1291|1289|1288|76186
1612552500000|2021-02-05 19:15:00|1290|1289|1288|1287|1290|1289|1287|1286|109672
1612552800000|2021-02-05 19:20:00|1287|1286|1286|1285|1287|1286|1284|1283|67914
1612553100000|2021-02-05 19:25:00|1287|1286|1285|1284|1288|1287|1285|1284|68817
1612553400000|2021-02-05 19:30:00|1284|1283|1283|1282|1286|1285|1281|1280|112025
1612553700000|2021-02-05 19:35:00|1282|1281|1284|1283|1286|1285|1282|1281|88245
1612554000000|2021-02-05 19:40:00|1283|1282|1283|1282|1284|1283|1282|1281|71205
1612554300000|2021-02-05 19:45:00|1284|1283|1284|1283|1286|1285|1283|1282|54629
1612554600000|2021-02-05 19:50:00|1283|1282|1285|1284|1286|1285|1282|1281|64055
1612554900000|2021-02-05 19:55:00|1284|1283|1286|1285|1287|1286|1284|1283|64789
1612555200000|2021-02-05 20:00:00|1287|1286|1283|1282|1287|1286|1283|1282|58790
1612555500000|2021-02-05 20:05:00|1282|1281|1277|1276|1282|1281|1276|1275|161222
1612555800000|2021-02-05 20:10:00|1276|1275|1278|1277|1278|1277|1276|1275|135108
1612556100000|2021-02-05 20:15:00|1279|1278|1279|1278|1280|1279|1277|1276|87426
1612556400000|2021-02-05 20:20:00|1280|1279|1281|1280|1282|1281|1279|1278|142143
1612556700000|2021-02-05 20:25:00|1280|1279|1281|1280|1283|1282|1280|1279|93613
1612557000000|2021-02-05 20:30:00|1282|1281|1287|1286|1288|1287|1282|1281|106345
1612557300000|2021-02-05 20:35:00|1288|1287|1286|1285|1290|1289|1285|1284|112886
1612557600000|2021-02-05 20:40:00|1287|1286|1282|1281|1287|1286|1282|1281|116066
1612557900000|2021-02-05 20:45:00|1283|1282|1281|1280|1284|1283|1280|1279|157918
1612558200000|2021-02-05 20:50:00|1282|1281|1281|1280|1282|1281|1280|1279|125590
1612558500000|2021-02-05 20:55:00|1280|1279|1281|1280|1282|1281|1280|1279|343198
1612794600000|2021-02-08 14:30:00|1323|1320|1298|1296|1323|1321|1292|1291|738559
1612794900000|2021-02-08 14:35:00|1299|1297|1326|1324|1328|1327|1297|1296|810230
1612795200000|2021-02-08 14:40:00|1327|1325|1344|1343|1356|1355|1321|1320|1132201
1612795500000|2021-02-08 14:45:00|1345|1344|1362|1361|1364|1363|1336|1335|1043878
1612795800000|2021-02-08 14:50:00|1361|1360|1361|1360|1386|1386|1360|1359|1233488
1612796100000|2021-02-08 14:55:00|1360|1359|1379|1378|1379|1378|1352|1351|612165
1612796400000|2021-02-08 15:00:00|1380|1379|1362|1361|1382|1381|1354|1353|585923
1612796700000|2021-02-08 15:05:00|1363|1362|1352|1351|1364|1363|1351|1350|293141
1612797000000|2021-02-08 15:10:00|1351|1350|1362|1361|1362|1361|1351|1350|215592
1612797300000|2021-02-08 15:15:00|1361|1360|1346|1345|1364|1363|1346|1345|406253
1612797600000|2021-02-08 15:20:00|1347|1346|1340|1339|1348|1347|1336|1335|405314
1612797900000|2021-02-08 15:25:00|1339|1338|1344|1343|1346|1345|1333|1332|285880
1612798200000|2021-02-08 15:30:00|1343|1342|1345|1344|1346|1345|1335|1334|187842
1612798500000|2021-02-08 15:35:00|1346|1345|1340|1339|1348|1347|1339|1338|234041
1612798800000|2021-02-08 15:40:00|1341|1340|1345|1344|1347|1346|1341|1340|154102
1612799100000|2021-02-08 15:45:00|1346|1345|1341|1340|1346|1345|1339|1338|125135
1612799400000|2021-02-08 15:50:00|1342|1341|1358|1357|1362|1361|1342|1341|254195
1612799700000|2021-02-08 15:55:00|1357|1356|1356|1355|1361|1360|1353|1352|197628
1612800000000|2021-02-08 16:00:00|1357|1356|1377|1376|1378|1377|1357|1356|414966
1612800300000|2021-02-08 16:05:00|1378|1377|1380|1379|1381|1380|1372|1371|437262
1612800600000|2021-02-08 16:10:00|1381|1380|1364|1363|1383|1382|1363|1362|443671
1612800900000|2021-02-08 16:15:00|1363|1362|1363|1362|1367|1366|1359|1358|217805
1612801200000|2021-02-08 16:20:00|1364|1363|1364|1363|1373|1372|1362|1361|293468
1612801500000|2021-02-08 16:25:00|1365|1364|1373|1372|1373|1372|1363|1362|181221
1612801800000|2021-02-08 16:30:00|1374|1373|1377|1376|1380|1379|1372|1371|235715
1612802100000|2021-02-08 16:35:00|1378|1377|1381|1380|1388|1387|1374|1373|369779
1612802400000|2021-02-08 16:40:00|1382|1381|1377|1376|1387|1386|1376|1375|259633
1612802700000|2021-02-08 16:45:00|1378|1377|1383|1382|1387|1386|1378|1377|285219
1612803000000|2021-02-08 16:50:00|1384|1383|1387|1386|1389|1388|1382|1381|195833
1612803300000|2021-02-08 16:55:00|1388|1387|1390|1389|1395|1394|1386|1385|445169
1612803600000|2021-02-08 17:00:00|1389|1388|1379|1378|1390|1389|1372|1371|517951
1612803900000|2021-02-08 17:05:00|1380|1379|1385|1384|1389|1388|1375|1374|341865
1612804200000|2021-02-08 17:10:00|1386|1385|1408|1407|1408|1407|1384|1383|802468
1612804500000|2021-02-08 17:15:00|1409|1408|1429|1428|1429|1428|1407|1406|1188796
1612804800000|2021-02-08 17:20:00|1428|1427|1423|1422|1433|1432|1409|1408|577133
1612805100000|2021-02-08 17:25:00|1424|1423|1424|1423|1433|1432|1422|1421|464265
1612805400000|2021-02-08 17:30:00|1425|1424|1435|1434|1439|1438|1417|1416|493818
1612805700000|2021-02-08 17:35:00|1436|1435|1433|1432|1442|1441|1429|1428|482010
1612806000000|2021-02-08 17:40:00|1434|1433|1438|1437|1443|1442|1434|1433|452948
1612806300000|2021-02-08 17:45:00|1439|1438|1426|1425|1441|1440|1424|1423|412078
1612806600000|2021-02-08 17:50:00|1427|1426|1416|1415|1438|1437|1415|1414|425874
1612806900000|2021-02-08 17:55:00|1417|1416|1425|1424|1428|1427|1414|1413|218567
1612807200000|2021-02-08 18:00:00|1426|1425|1418|1417|1427|1426|1418|1417|184377
1612807500000|2021-02-08 18:05:00|1417|1416|1414|1413|1421|1420|1406|1405|411005
1612807800000|2021-02-08 18:10:00|1415|1414|1425|1424|1428|1427|1415|1414|294223
1612808100000|2021-02-08 18:15:00|1426|1425|1432|1431|1438|1437|1425|1424|261913
1612808400000|2021-02-08 18:20:00|1431|1430|1432|1431|1435|1434|1427|1426|139130
1612808700000|2021-02-08 18:25:00|1431|1430|1426|1425|1432|1431|1423|1422|136518
1612809000000|2021-02-08 18:30:00|1427|1426|1416|1415|1427|1426|1410|1409|285188
1612809300000|2021-02-08 18:35:00|1415|1414|1405|1404|1415|1414|1399|1398|311106
1612809600000|2021-02-08 18:40:00|1406|1405|1409|1408|1409|1408|1401|1400|191030
1612809900000|2021-02-08 18:45:00|1410|1409|1414|1413|1414|1413|1409|1408|150972
1612810200000|2021-02-08 18:50:00|1413|1412|1409|1408|1414|1413|1408|1407|86030
1612810500000|2021-02-08 18:55:00|1408|1407|1415|1414|1416|1415|1408|1407|145467
1612810800000|2021-02-08 19:00:00|1414|1413|1417|1416|1418|1417|1412|1412|165646
1612811100000|2021-02-08 19:05:00|1418|1417|1423|1422|1424|1423|1413|1412|253479
1612811400000|2021-02-08 19:10:00|1424|1423|1453|1452|1453|1452|1424|1423|986555
1612811700000|2021-02-08 19:15:00|1452|1451|1474|1473|1474|1473|1452|1451|962885
1612812000000|2021-02-08 19:20:00|1475|1474|1470|1469|1488|1487|1468|1467|831627
1612812300000|2021-02-08 19:25:00|1471|1470|1476|1475|1478|1477|1470|1469|471869
1612812600000|2021-02-08 19:30:00|1477|1476|1489|1488|1489|1488|1474|1473|481557
1612812900000|2021-02-08 19:35:00|1488|1487|1498|1497|1500|1499|1485|1484|611252
1612813200000|2021-02-08 19:40:00|1497|1496|1488|1487|1498|1497|1483|1482|394819
1612813500000|2021-02-08 19:45:00|1487|1486|1473|1472|1490|1489|1473|1472|331066
1612813800000|2021-02-08 19:50:00|1474|1473|1477|1476|1483|1482|1474|1473|177243
1612814100000|2021-02-08 19:55:00|1476|1475|1484|1483|1489|1488|1472|1471|515540
1612814400000|2021-02-08 20:00:00|1483|1482|1480|1479|1483|1482|1476|1475|196344
1612814700000|2021-02-08 20:05:00|1481|1480|1489|1488|1492|1491|1481|1480|329179
1612815000000|2021-02-08 20:10:00|1488|1487|1484|1483|1490|1489|1484|1483|183952
1612815300000|2021-02-08 20:15:00|1483|1482|1488|1487|1492|1491|1481|1480|170025
1612815600000|2021-02-08 20:20:00|1487|1486|1482|1481|1489|1488|1480|1479|212099
1612815900000|2021-02-08 20:25:00|1481|1480|1479|1478|1484|1483|1476|1475|311961
1612816200000|2021-02-08 20:30:00|1480|1479|1468|1467|1481|1480|1467|1466|298701
1612816500000|2021-02-08 20:35:00|1469|1468|1470|1469|1472|1471|1466|1465|231450
1612816800000|2021-02-08 20:40:00|1471|1470|1470|1469|1473|1472|1469|1468|288131
1612817100000|2021-02-08 20:45:00|1469|1468|1478|1477|1479|1478|1469|1468|332562
1612817400000|2021-02-08 20:50:00|1479|1478|1477|1476|1481|1480|1474|1473|375111
1612817700000|2021-02-08 20:55:00|1478|1477|1487|1486|1487|1486|1477|1476|660955
1612881000000|2021-02-09 14:30:00|1543|1525|1568|1566|1585|1584|1511|1508|2422297
1612881300000|2021-02-09 14:35:00|1567|1567|1545|1544|1589|1588|1537|1536|1576795
1612881600000|2021-02-09 14:40:00|1546|1545|1612|1611|1620|1619|1546|1545|1970786
1612881900000|2021-02-09 14:45:00|1613|1612|1633|1632|1640|1639|1609|1608|1619221
1612882200000|2021-02-09 14:50:00|1632|1631|1613|1612|1637|1636|1598|1596|1292491
1612882500000|2021-02-09 14:55:00|1614|1611|1640|1639|1647|1646|1607|1606|965463
1612882800000|2021-02-09 15:00:00|1641|1638|1617|1616|1649|1648|1612|1611|878208
1612883100000|2021-02-09 15:05:00|1616|1615|1578|1577|1617|1616|1576|1575|1111821
1612883400000|2021-02-09 15:10:00|1577|1576|1601|1600|1614|1613|1572|1571|833511
1612883700000|2021-02-09 15:15:00|1600|1599|1597|1596|1620|1619|1584|1583|817617
1612884000000|2021-02-09 15:20:00|1598|1597|1615|1614|1618|1617|1595|1594|707508
1612884300000|2021-02-09 15:25:00|1616|1615|1597|1596|1628|1627|1597|1596|575276
1612884600000|2021-02-09 15:30:00|1596|1595|1597|1596|1600|1599|1587|1586|554324
1612884900000|2021-02-09 15:35:00|1596|1595|1609|1608|1615|1614|1596|1595|673177
1612885200000|2021-02-09 15:40:00|1610|1609|1603|1602|1618|1617|1597|1596|593718
1612885500000|2021-02-09 15:45:00|1604|1601|1630|1629|1635|1634|1601|1600|839773
1612885800000|2021-02-09 15:50:00|1631|1630|1627|1626|1643|1642|1619|1618|1037334
1612886100000|2021-02-09 15:55:00|1626|1625|1658|1657|1658|1657|1615|1614|1069249
1612886400000|2021-02-09 16:00:00|1659|1658|1644|1643|1665|1664|1626|1625|950610
1612886700000|2021-02-09 16:05:00|1645|1644|1663|1662|1677|1676|1638|1637|991935
1612887000000|2021-02-09 16:10:00|1664|1663|1646|1645|1672|1671|1646|1645|959752
1612887300000|2021-02-09 16:15:00|1645|1644|1657|1656|1659|1658|1631|1630|827534
1612887600000|2021-02-09 16:20:00|1656|1655|1662|1661|1667|1666|1648|1647|701430
1612887900000|2021-02-09 16:25:00|1663|1662|1643|1641|1663|1662|1642|1641|653114
1612888200000|2021-02-09 16:30:00|1644|1642|1634|1633|1652|1651|1631|1630|586364
1612888500000|2021-02-09 16:35:00|1635|1634|1625|1624|1635|1634|1620|1619|589332
1612888800000|2021-02-09 16:40:00|1626|1625|1608|1607|1627|1626|1594|1593|819016
1612889100000|2021-02-09 16:45:00|1609|1608|1612|1611|1619|1618|1581|1580|1001675
1612889400000|2021-02-09 16:50:00|1613|1612|1594|1593|1619|1618|1589|1588|692731
1612889700000|2021-02-09 16:55:00|1593|1592|1601|1600|1609|1608|1586|1585|447793
1612890000000|2021-02-09 17:00:00|1600|1599|1614|1613|1614|1613|1594|1593|311736
1612890300000|2021-02-09 17:05:00|1615|1614|1575|1574|1616|1615|1574|1573|775890
1612890600000|2021-02-09 17:10:00|1574|1573|1592|1591|1598|1597|1571|1570|517748
1612890900000|2021-02-09 17:15:00|1593|1590|1594|1593|1598|1597|1586|1585|250035
1612891200000|2021-02-09 17:20:00|1593|1592|1607|1605|1616|1615|1592|1591|438409
1612891500000|2021-02-09 17:25:00|1606|1606|1608|1606|1615|1614|1602|1601|228550
1612891800000|2021-02-09 17:30:00|1609|1607|1615|1613|1617|1616|1606|1605|263815
1612892100000|2021-02-09 17:35:00|1616|1614|1623|1622|1625|1624|1614|1613|354099
1612892400000|2021-02-09 17:40:00|1624|1623|1623|1622|1624|1623|1617|1616|212225
1612892700000|2021-02-09 17:45:00|1624|1623|1628|1627|1634|1633|1620|1619|407126
1612893000000|2021-02-09 17:50:00|1627|1626|1628|1627|1638|1637|1620|1619|438342
1612893300000|2021-02-09 17:55:00|1629|1628|1615|1614|1635|1634|1613|1612|332236
1612893600000|2021-02-09 18:00:00|1614|1613|1613|1612|1615|1614|1599|1599|417458
1612893900000|2021-02-09 18:05:00|1614|1613|1610|1609|1621|1620|1604|1603|280282
1612894200000|2021-02-09 18:10:00|1611|1610|1600|1599|1612|1611|1600|1599|340829
1612894500000|2021-02-09 18:15:00|1599|1598|1603|1602|1604|1603|1592|1591|365188
1612894800000|2021-02-09 18:20:00|1602|1601|1600|1599|1608|1607|1597|1596|222736
1612895100000|2021-02-09 18:25:00|1599|1598|1602|1601|1605|1604|1596|1595|212401
1612895400000|2021-02-09 18:30:00|1603|1602|1611|1610|1611|1610|1600|1599|248457
1612895700000|2021-02-09 18:35:00|1610|1609|1612|1611|1614|1613|1608|1607|188916
1612896000000|2021-02-09 18:40:00|1611|1610|1615|1614|1618|1617|1609|1608|174996
1612896300000|2021-02-09 18:45:00|1616|1615|1621|1620|1622|1621|1613|1612|204035
1612896600000|2021-02-09 18:50:00|1622|1621|1630|1629|1632|1631|1619|1618|364680
1612896900000|2021-02-09 18:55:00|1631|1630|1611|1610|1631|1630|1609|1608|259173
1612897200000|2021-02-09 19:00:00|1610|1609|1610|1609|1614|1613|1605|1604|149545
1612897500000|2021-02-09 19:05:00|1611|1610|1601|1600|1612|1611|1596|1595|315521
1612897800000|2021-02-09 19:10:00|1600|1599|1605|1604|1606|1605|1599|1598|262099
1612898100000|2021-02-09 19:15:00|1606|1605|1605|1604|1611|1610|1601|1600|209409
1612898400000|2021-02-09 19:20:00|1604|1603|1602|1601|1609|1608|1602|1601|134257
1612898700000|2021-02-09 19:25:00|1603|1602|1586|1585|1603|1602|1584|1583|468229
1612899000000|2021-02-09 19:30:00|1587|1586|1589|1588|1594|1593|1586|1585|211498
1612899300000|2021-02-09 19:35:00|1590|1589|1589|1588|1592|1591|1586|1585|173947
1612899600000|2021-02-09 19:40:00|1588|1587|1573|1572|1591|1590|1572|1571|527040
1612899900000|2021-02-09 19:45:00|1572|1571|1582|1581|1584|1583|1571|1570|313257
1612900200000|2021-02-09 19:50:00|1581|1580|1582|1581|1586|1585|1579|1578|269219
1612900500000|2021-02-09 19:55:00|1583|1582|1585|1584|1586|1585|1577|1576|207524
1612900800000|2021-02-09 20:00:00|1584|1583|1581|1580|1589|1588|1576|1575|223954
1612901100000|2021-02-09 20:05:00|1580|1579|1588|1587|1597|1596|1580|1579|359963
1612901400000|2021-02-09 20:10:00|1589|1588|1581|1580|1590|1589|1576|1575|264088
1612901700000|2021-02-09 20:15:00|1582|1581|1565|1564|1583|1582|1564|1563|539697
1612902000000|2021-02-09 20:20:00|1566|1565|1550|1549|1566|1565|1544|1543|930910
1612902300000|2021-02-09 20:25:00|1551|1550|1526|1525|1551|1550|1517|1516|1270418
1612902600000|2021-02-09 20:30:00|1525|1524|1553|1552|1553|1552|1525|1524|723821
1612902900000|2021-02-09 20:35:00|1554|1553|1562|1561|1562|1561|1547|1546|381796
1612903200000|2021-02-09 20:40:00|1561|1560|1566|1565|1566|1565|1551|1550|453925
1612903500000|2021-02-09 20:45:00|1567|1566|1562|1561|1571|1570|1561|1560|402338
1612903800000|2021-02-09 20:50:00|1563|1562|1557|1556|1565|1564|1549|1548|597277
1612904100000|2021-02-09 20:55:00|1556|1555|1560|1557|1560|1557|1549|1548|807937
1612967400000|2021-02-10 14:30:00|1860|1850|1809|1805|1869|1868|1774|1772|4697164
1612967700000|2021-02-10 14:35:00|1807|1806|1792|1790|1840|1839|1790|1789|2399695
1612968000000|2021-02-10 14:40:00|1791|1791|1746|1744|1792|1792|1704|1701|3381706
1612968300000|2021-02-10 14:45:00|1747|1745|1776|1774|1784|1782|1723|1722|2136928
1612968600000|2021-02-10 14:50:00|1775|1773|1792|1790|1821|1820|1772|1770|2422490
1612968900000|2021-02-10 14:55:00|1791|1789|1786|1784|1825|1823|1773|1771|1815624
1612969200000|2021-02-10 15:00:00|1787|1785|1790|1787|1818|1817|1783|1782|1079954
1612969500000|2021-02-10 15:05:00|1789|1788|1818|1816|1823|1822|1769|1767|1354527
1612969800000|2021-02-10 15:10:00|1817|1815|1799|1797|1845|1844|1783|1782|1704340
1612970100000|2021-02-10 15:15:00|1798|1798|1833|1831|1850|1849|1796|1795|1353391
1612970400000|2021-02-10 15:20:00|1832|1830|1757|1756|1839|1837|1747|1745|1777184
1612970700000|2021-02-10 15:25:00|1756|1755|1767|1765|1779|1778|1733|1732|1397161
1612971000000|2021-02-10 15:30:00|1766|1766|1724|1721|1768|1766|1708|1707|1366026
1612971300000|2021-02-10 15:35:00|1723|1722|1736|1735|1754|1752|1718|1717|822064
1612971600000|2021-02-10 15:40:00|1737|1734|1656|1654|1737|1735|1651|1650|1976064
1612971900000|2021-02-10 15:45:00|1657|1653|1655|1653|1692|1691|1651|1650|1527755
1612972200000|2021-02-10 15:50:00|1654|1652|1702|1700|1703|1702|1650|1649|1269629
1612972500000|2021-02-10 15:55:00|1701|1701|1732|1729|1735|1734|1693|1691|1088384
1612972800000|2021-02-10 16:00:00|1733|1730|1722|1721|1735|1734|1694|1692|851571
1612973100000|2021-02-10 16:05:00|1721|1720|1720|1719|1728|1727|1693|1692|689000
1612973400000|2021-02-10 16:10:00|1719|1718|1740|1739|1748|1747|1709|1708|826425
1612973700000|2021-02-10 16:15:00|1741|1740|1766|1765|1773|1771|1737|1735|920182
1612974000000|2021-02-10 16:20:00|1767|1766|1750|1748|1777|1776|1742|1741|885004
1612974300000|2021-02-10 16:25:00|1751|1749|1743|1742|1756|1754|1734|1733|556385
1612974600000|2021-02-10 16:30:00|1744|1743|1750|1749|1750|1749|1724|1723|640188
1612974900000|2021-02-10 16:35:00|1749|1748|1737|1736|1764|1763|1733|1732|493432
1612975200000|2021-02-10 16:40:00|1736|1735|1729|1728|1740|1739|1725|1724|384124
1612975500000|2021-02-10 16:45:00|1730|1729|1744|1743|1749|1748|1728|1727|369486
1612975800000|2021-02-10 16:50:00|1745|1744|1755|1754|1756|1755|1737|1736|617059
1612976100000|2021-02-10 16:55:00|1756|1755|1741|1740|1757|1756|1740|1739|369055
1612976400000|2021-02-10 17:00:00|1742|1741|1717|1716|1743|1742|1708|1707|608852
1612976700000|2021-02-10 17:05:00|1718|1717|1712|1711|1720|1719|1711|1710|353484
1612977000000|2021-02-10 17:10:00|1713|1712|1726|1725|1735|1734|1711|1710|358411
1612977300000|2021-02-10 17:15:00|1727|1726|1722|1721|1729|1728|1710|1709|316374
1612977600000|2021-02-10 17:20:00|1721|1720|1693|1691|1722|1721|1692|1691|547525
1612977900000|2021-02-10 17:25:00|1692|1690|1705|1704|1709|1707|1687|1686|485184
1612978200000|2021-02-10 17:30:00|1704|1703|1704|1703|1711|1710|1698|1697|337060
1612978500000|2021-02-10 17:35:00|1703|1702|1700|1699|1705|1703|1693|1692|448454
1612978800000|2021-02-10 17:40:00|1699|1698|1724|1723|1727|1726|1699|1698|472778
1612979100000|2021-02-10 17:45:00|1725|1724|1728|1726|1728|1727|1718|1717|276890
1612979400000|2021-02-10 17:50:00|1727|1725|1712|1711|1729|1728|1711|1710|270637
1612979700000|2021-02-10 17:55:00|1711|1710|1740|1738|1740|1739|1711|1710|396884
1612980000000|2021-02-10 18:00:00|1739|1737|1745|1744|1747|1746|1733|1732|546215
1612980300000|2021-02-10 18:05:00|1746|1745|1745|1744|1754|1752|1739|1738|465526
1612980600000|2021-02-10 18:10:00|1744|1743|1751|1750|1754|1753|1735|1734|474532
1612980900000|2021-02-10 18:15:00|1750|1749|1757|1756|1758|1757|1745|1745|360673
1612981200000|2021-02-10 18:20:00|1758|1757|1762|1761|1764|1763|1752|1751|277463
1612981500000|2021-02-10 18:25:00|1761|1760|1768|1767|1770|1769|1757|1756|384529
1612981800000|2021-02-10 18:30:00|1767|1766|1781|1780|1782|1781|1766|1765|585588
1612982100000|2021-02-10 18:35:00|1780|1779|1773|1772|1781|1780|1761|1760|467405
1612982400000|2021-02-10 18:40:00|1774|1771|1766|1765|1775|1774|1761|1760|241519
1612982700000|2021-02-10 18:45:00|1765|1764|1777|1775|1779|1778|1764|1763|356004
1612983000000|2021-02-10 18:50:00|1776|1774|1784|1783|1791|1790|1770|1769|385277
1612983300000|2021-02-10 18:55:00|1785|1784|1808|1807|1809|1807|1784|1783|705199
1612983600000|2021-02-10 19:00:00|1809|1806|1803|1801|1809|1806|1794|1793|547174
1612983900000|2021-02-10 19:05:00|1802|1802|1801|1800|1812|1811|1796|1795|567076
1612984200000|2021-02-10 19:10:00|1800|1799|1784|1783|1804|1803|1780|1779|446168
1612984500000|2021-02-10 19:15:00|1783|1782|1778|1776|1785|1784|1770|1770|464808
1612984800000|2021-02-10 19:20:00|1777|1777|1793|1791|1794|1792|1776|1774|301946
1612985100000|2021-02-10 19:25:00|1792|1792|1789|1788|1800|1799|1788|1787|386124
1612985400000|2021-02-10 19:30:00|1790|1789|1804|1803|1810|1809|1786|1785|453318
1612985700000|2021-02-10 19:35:00|1805|1804|1809|1808|1810|1809|1791|1790|410848
1612986000000|2021-02-10 19:40:00|1810|1807|1810|1809|1816|1815|1806|1805|462503
1612986300000|2021-02-10 19:45:00|1809|1808|1832|1831|1832|1831|1809|1808|660355
1612986600000|2021-02-10 19:50:00|1833|1832|1843|1842|1844|1843|1828|1827|710890
1612986900000|2021-02-10 19:55:00|1842|1841|1833|1831|1850|1849|1830|1829|650373
1612987200000|2021-02-10 20:00:00|1834|1832|1860|1859|1860|1859|1834|1832|907192
1612987500000|2021-02-10 20:05:00|1859|1858|1868|1867|1870|1868|1853|1852|1245536
1612987800000|2021-02-10 20:10:00|1867|1866|1861|1859|1887|1886|1858|1857|1448788
1612988100000|2021-02-10 20:15:00|1860|1858|1839|1838|1869|1867|1837|1836|976616
1612988400000|2021-02-10 20:20:00|1840|1839|1855|1854|1855|1854|1835|1834|928107
1612988700000|2021-02-10 20:25:00|1856|1855|1875|1874|1880|1879|1852|1851|1065388
1612989000000|2021-02-10 20:30:00|1874|1873|1873|1872|1899|1898|1866|1865|1366693
1612989300000|2021-02-10 20:35:00|1874|1873|1860|1859|1874|1873|1852|1850|831247
1612989600000|2021-02-10 20:40:00|1859|1858|1871|1870|1887|1886|1859|1858|994279
1612989900000|2021-02-10 20:45:00|1872|1871|1873|1872|1878|1877|1867|1866|703960
1612990200000|2021-02-10 20:50:00|1874|1873|1884|1883|1885|1884|1869|1868|1042715
1612990500000|2021-02-10 20:55:00|1885|1884|1890|1889|1890|1889|1876|1875|1625035
1613053800000|2021-02-11 14:30:00|1885|1864|1624|1623|1900|1890|1622|1621|5990301
1613054100000|2021-02-11 14:35:00|1626|1624|1680|1675|1736|1734|1626|1623|3491217
1613054400000|2021-02-11 14:40:00|1677|1676|1704|1701|1738|1736|1676|1675|2256551
1613054700000|2021-02-11 14:45:00|1703|1702|1661|1660|1707|1705|1661|1660|1729500
1613055000000|2021-02-11 14:50:00|1660|1659|1633|1632|1670|1668|1626|1625|2037854
1613055300000|2021-02-11 14:55:00|1634|1633|1626|1625|1658|1656|1621|1620|1750843
1613055600000|2021-02-11 15:00:00|1625|1624|1600|1599|1656|1654|1579|1578|2221970
1613055900000|2021-02-11 15:05:00|1601|1600|1593|1592|1605|1603|1562|1561|1849562
1613056200000|2021-02-11 15:10:00|1592|1591|1607|1605|1607|1606|1541|1540|1724669
1613056500000|2021-02-11 15:15:00|1606|1606|1621|1620|1640|1639|1596|1595|1538446
1613056800000|2021-02-11 15:20:00|1620|1619|1637|1636|1641|1640|1601|1600|1024474
1613057100000|2021-02-11 15:25:00|1638|1637|1646|1645|1659|1658|1627|1626|1095664
1613057400000|2021-02-11 15:30:00|1647|1646|1657|1656|1668|1667|1645|1644|917330
1613057700000|2021-02-11 15:35:00|1656|1655|1662|1661|1679|1678|1654|1653|902109
1613058000000|2021-02-11 15:40:00|1661|1660|1639|1638|1664|1663|1637|1636|672503
1613058300000|2021-02-11 15:45:00|1640|1639|1635|1634|1649|1648|1631|1630|500855
1613058600000|2021-02-11 15:50:00|1636|1635|1611|1610|1638|1637|1611|1610|594226
1613058900000|2021-02-11 15:55:00|1610|1609|1611|1610|1620|1619|1593|1592|763146
1613059200000|2021-02-11 16:00:00|1610|1609|1605|1604|1613|1612|1590|1589|514856
1613059500000|2021-02-11 16:05:00|1606|1605|1584|1583|1610|1609|1584|1583|568400
1613059800000|2021-02-11 16:10:00|1583|1582|1583|1582|1599|1598|1575|1574|796550
1613060100000|2021-02-11 16:15:00|1584|1583|1592|1591|1628|1627|1584|1583|770085
1613060400000|2021-02-11 16:20:00|1593|1592|1562|1561|1597|1596|1562|1561|666690
1613060700000|2021-02-11 16:25:00|1563|1562|1553|1552|1566|1565|1533|1532|1454306
1613061000000|2021-02-11 16:30:00|1552|1551|1555|1554|1569|1568|1531|1530|1030642
1613061300000|2021-02-11 16:35:00|1554|1553|1538|1537|1554|1553|1512|1511|1207404
1613061600000|2021-02-11 16:40:00|1537|1536|1507|1506|1539|1538|1503|1502|851400
1613061900000|2021-02-11 16:45:00|1506|1505|1468|1466|1511|1510|1461|1460|1668394
1613062200000|2021-02-11 16:50:00|1467|1467|1469|1468|1498|1497|1464|1463|1261138
1613062500000|2021-02-11 16:55:00|1468|1467|1516|1515|1521|1520|1466|1465|1078898
1613062800000|2021-02-11 17:00:00|1515|1514|1499|1497|1528|1527|1492|1491|659948
1613063100000|2021-02-11 17:05:00|1498|1498|1506|1505|1522|1521|1492|1490|478590
1613063400000|2021-02-11 17:10:00|1507|1506|1521|1520|1535|1534|1507|1506|719849
1613063700000|2021-02-11 17:15:00|1522|1521|1498|1497|1533|1532|1491|1490|656031
1613064000000|2021-02-11 17:20:00|1497|1496|1505|1504|1512|1511|1491|1490|526432
1613064300000|2021-02-11 17:25:00|1504|1502|1478|1477|1504|1503|1472|1471|725831
1613064600000|2021-02-11 17:30:00|1479|1478|1499|1498|1499|1498|1476|1475|412162
1613064900000|2021-02-11 17:35:00|1500|1499|1498|1497|1500|1500|1485|1483|551818
1613065200000|2021-02-11 17:40:00|1497|1496|1499|1498|1512|1511|1493|1492|612389
1613065500000|2021-02-11 17:45:00|1500|1499|1483|1482|1501|1500|1466|1465|782447
1613065800000|2021-02-11 17:50:00|1484|1483|1490|1489|1490|1489|1473|1472|337630
1613066100000|2021-02-11 17:55:00|1491|1490|1524|1523|1526|1525|1490|1489|864285
1613066400000|2021-02-11 18:00:00|1525|1524|1532|1531|1537|1536|1517|1516|858534
1613066700000|2021-02-11 18:05:00|1531|1530|1546|1545|1552|1551|1531|1530|867565
1613067000000|2021-02-11 18:10:00|1545|1544|1552|1551|1553|1552|1529|1528|643923
1613067300000|2021-02-11 18:15:00|1553|1552|1543|1542|1555|1554|1535|1534|503589
1613067600000|2021-02-11 18:20:00|1542|1541|1541|1540|1569|1568|1538|1537|755959
1613067900000|2021-02-11 18:25:00|1540|1539|1531|1530|1545|1544|1530|1529|375306
1613068200000|2021-02-11 18:30:00|1530|1529|1531|1530|1536|1535|1520|1519|435425
1613068500000|2021-02-11 18:35:00|1530|1529|1539|1538|1545|1544|1530|1529|309298
1613068800000|2021-02-11 18:40:00|1540|1539|1538|1537|1541|1540|1522|1521|221649
1613069100000|2021-02-11 18:45:00|1537|1536|1534|1533|1540|1539|1521|1520|241023
1613069400000|2021-02-11 18:50:00|1535|1534|1529|1528|1537|1536|1528|1527|164798
1613069700000|2021-02-11 18:55:00|1528|1527|1516|1515|1529|1528|1511|1510|353176
1613070000000|2021-02-11 19:00:00|1517|1516|1508|1507|1521|1520|1502|1501|394315
1613070300000|2021-02-11 19:05:00|1507|1506|1513|1512|1514|1513|1505|1504|203521
1613070600000|2021-02-11 19:10:00|1512|1511|1496|1495|1512|1511|1489|1488|475088
1613070900000|2021-02-11 19:15:00|1495|1494|1505|1504|1507|1506|1494|1493|240542
1613071200000|2021-02-11 19:20:00|1504|1503|1496|1495|1504|1503|1491|1490|250624
1613071500000|2021-02-11 19:25:00|1495|1494|1478|1477|1496|1496|1478|1477|408643
1613071800000|2021-02-11 19:30:00|1479|1478|1478|1477|1487|1486|1470|1469|503497
1613072100000|2021-02-11 19:35:00|1479|1478|1479|1478|1490|1489|1471|1470|385457
1613072400000|2021-02-11 19:40:00|1480|1479|1482|1481|1488|1487|1476|1475|214481
1613072700000|2021-02-11 19:45:00|1483|1482|1487|1486|1493|1492|1481|1480|311139
1613073000000|2021-02-11 19:50:00|1486|1485|1481|1480|1493|1492|1474|1473|309492
1613073300000|2021-02-11 19:55:00|1482|1481|1483|1482|1485|1484|1474|1473|246874
1613073600000|2021-02-11 20:00:00|1484|1483|1475|1474|1487|1486|1471|1470|341507
1613073900000|2021-02-11 20:05:00|1474|1473|1465|1464|1477|1476|1465|1464|423689
1613074200000|2021-02-11 20:10:00|1464|1463|1474|1473|1480|1479|1463|1462|438263
1613074500000|2021-02-11 20:15:00|1473|1472|1466|1465|1478|1477|1461|1460|474814
1613074800000|2021-02-11 20:20:00|1467|1466|1461|1460|1468|1467|1452|1451|539283
1613075100000|2021-02-11 20:25:00|1460|1459|1470|1469|1473|1471|1454|1453|407294
1613075400000|2021-02-11 20:30:00|1471|1470|1466|1465|1472|1471|1455|1454|362768
1613075700000|2021-02-11 20:35:00|1467|1466|1451|1450|1468|1467|1451|1450|493967
1613076000000|2021-02-11 20:40:00|1452|1451|1459|1458|1463|1462|1451|1450|558911
1613076300000|2021-02-11 20:45:00|1458|1457|1461|1460|1469|1468|1454|1453|405875
1613076600000|2021-02-11 20:50:00|1460|1459|1458|1457|1460|1459|1451|1450|720139
1613076900000|2021-02-11 20:55:00|1459|1458|1448|1446|1462|1461|1440|1439|947956
1613140200000|2021-02-12 14:30:00|1309|1307|1241|1240|1318|1317|1236|1235|4097108
1613140500000|2021-02-12 14:35:00|1242|1239|1293|1292|1294|1293|1236|1235|1785109
1613140800000|2021-02-12 14:40:00|1292|1291|1347|1346|1362|1361|1288|1287|2471798
1613141100000|2021-02-12 14:45:00|1348|1345|1371|1370|1388|1387|1335|1333|1428817
1613141400000|2021-02-12 14:50:00|1372|1371|1374|1373|1400|1399|1334|1332|1480186
1613141700000|2021-02-12 14:55:00|1373|1372|1390|1389|1412|1411|1366|1365|1280905
1613142000000|2021-02-12 15:00:00|1389|1388|1427|1426|1447|1446|1389|1388|1730417
1613142300000|2021-02-12 15:05:00|1428|1427|1408|1406|1450|1449|1391|1390|1272164
1613142600000|2021-02-12 15:10:00|1407|1405|1391|1390|1418|1416|1378|1377|935377
1613142900000|2021-02-12 15:15:00|1392|1391|1350|1348|1402|1401|1347|1345|965805
1613143200000|2021-02-12 15:20:00|1349|1349|1377|1376|1390|1389|1349|1347|738059
1613143500000|2021-02-12 15:25:00|1376|1375|1352|1351|1378|1376|1352|1351|456633
1613143800000|2021-02-12 15:30:00|1351|1350|1354|1353|1366|1365|1343|1342|522452
1613144100000|2021-02-12 15:35:00|1355|1354|1338|1337|1356|1355|1332|1331|564063
1613144400000|2021-02-12 15:40:00|1339|1338|1328|1327|1341|1340|1314|1312|721524
1613144700000|2021-02-12 15:45:00|1327|1326|1347|1345|1348|1347|1327|1326|548452
1613145000000|2021-02-12 15:50:00|1348|1346|1353|1351|1357|1356|1341|1340|514332
1613145300000|2021-02-12 15:55:00|1354|1352|1349|1348|1357|1356|1335|1334|467231
1613145600000|2021-02-12 16:00:00|1350|1349|1373|1372|1374|1372|1347|1346|656274
1613145900000|2021-02-12 16:05:00|1374|1373|1355|1354|1380|1379|1349|1348|561860
1613146200000|2021-02-12 16:10:00|1354|1353|1370|1369|1370|1369|1353|1352|308689
1613146500000|2021-02-12 16:15:00|1371|1370|1384|1383|1389|1388|1370|1370|592467
1613146800000|2021-02-12 16:20:00|1383|1382|1386|1384|1394|1393|1373|1372|386987
1613147100000|2021-02-12 16:25:00|1385|1385|1379|1378|1390|1389|1374|1373|576927
1613147400000|2021-02-12 16:30:00|1378|1377|1365|1364|1381|1380|1359|1358|390138
1613147700000|2021-02-12 16:35:00|1366|1365|1370|1369|1373|1372|1358|1357|291836
1613148000000|2021-02-12 16:40:00|1369|1368|1371|1370|1373|1372|1364|1363|275794
1613148300000|2021-02-12 16:45:00|1372|1369|1373|1373|1382|1381|1369|1368|268758
1613148600000|2021-02-12 16:50:00|1374|1372|1356|1355|1375|1373|1356|1355|219471
1613148900000|2021-02-12 16:55:00|1357|1356|1350|1349|1359|1358|1345|1344|392766
1613149200000|2021-02-12 17:00:00|1351|1350|1351|1350|1353|1352|1341|1340|261169
1613149500000|2021-02-12 17:05:00|1350|1349|1352|1351|1359|1358|1346|1345|225591
1613149800000|2021-02-12 17:10:00|1351|1350|1358|1357|1359|1358|1348|1347|417434
1613150100000|2021-02-12 17:15:00|1357|1356|1352|1351|1363|1361|1349|1348|158687
1613150400000|2021-02-12 17:20:00|1351|1350|1355|1354|1355|1354|1348|1347|144236
1613150700000|2021-02-12 17:25:00|1354|1353|1362|1361|1363|1362|1351|1350|168403
1613151000000|2021-02-12 17:30:00|1363|1362|1355|1354|1363|1362|1352|1351|180716
1613151300000|2021-02-12 17:35:00|1354|1353|1345|1344|1354|1353|1342|1341|314317
1613151600000|2021-02-12 17:40:00|1344|1343|1331|1329|1350|1349|1326|1325|495091
1613151900000|2021-02-12 17:45:00|1330|1330|1330|1329|1332|1331|1319|1318|393260
1613152200000|2021-02-12 17:50:00|1329|1328|1337|1335|1340|1339|1326|1325|266466
1613152500000|2021-02-12 17:55:00|1336|1336|1333|1331|1341|1340|1329|1328|189396
1613152800000|2021-02-12 18:00:00|1332|1332|1327|1326|1334|1333|1326|1325|142572
1613153100000|2021-02-12 18:05:00|1326|1325|1321|1320|1326|1326|1317|1316|323095
1613153400000|2021-02-12 18:10:00|1320|1319|1313|1312|1320|1319|1307|1306|438253
1613153700000|2021-02-12 18:15:00|1312|1311|1310|1309|1315|1314|1308|1307|273933
1613154000000|2021-02-12 18:20:00|1309|1308|1303|1302|1310|1309|1302|1301|295461
1613154300000|2021-02-12 18:25:00|1302|1301|1310|1309|1313|1312|1301|1300|534489
1613154600000|2021-02-12 18:30:00|1309|1308|1303|1302|1309|1308|1302|1301|220639
1613154900000|2021-02-12 18:35:00|1304|1303|1308|1307|1311|1310|1303|1302|231744
1613155200000|2021-02-12 18:40:00|1309|1308|1317|1315|1318|1317|1308|1307|228202
1613155500000|2021-02-12 18:45:00|1318|1316|1312|1311|1319|1318|1311|1310|237111
1613155800000|2021-02-12 18:50:00|1311|1310|1324|1323|1329|1328|1310|1309|491083
1613156100000|2021-02-12 18:55:00|1325|1324|1325|1324|1335|1334|1323|1322|446286
1613156400000|2021-02-12 19:00:00|1326|1325|1315|1314|1327|1326|1312|1311|239228
1613156700000|2021-02-12 19:05:00|1314|1313|1317|1316|1317|1316|1310|1309|286552
1613157000000|2021-02-12 19:10:00|1316|1315|1307|1306|1316|1315|1304|1303|256600
1613157300000|2021-02-12 19:15:00|1308|1307|1308|1307|1315|1313|1307|1306|216375
1613157600000|2021-02-12 19:20:00|1307|1306|1310|1309|1312|1311|1305|1304|212700
1613157900000|2021-02-12 19:25:00|1311|1310|1314|1313|1315|1314|1307|1306|168512
1613158200000|2021-02-12 19:30:00|1313|1312|1314|1313|1318|1317|1311|1310|279092
1613158500000|2021-02-12 19:35:00|1313|1312|1303|1302|1313|1312|1301|1300|381418
1613158800000|2021-02-12 19:40:00|1302|1301|1299|1298|1302|1301|1292|1291|526003
1613159100000|2021-02-12 19:45:00|1298|1297|1290|1289|1299|1298|1290|1289|245310
1613159400000|2021-02-12 19:50:00|1289|1288|1281|1280|1289|1288|1278|1277|760237
1613159700000|2021-02-12 19:55:00|1282|1281|1270|1269|1282|1281|1270|1269|512422
1613160000000|2021-02-12 20:00:00|1269|1268|1261|1260|1269|1268|1261|1260|650000
1613160300000|2021-02-12 20:05:00|1262|1261|1266|1265|1272|1271|1262|1261|607841
1613160600000|2021-02-12 20:10:00|1265|1264|1251|1250|1265|1265|1251|1250|777893
1613160900000|2021-02-12 20:15:00|1252|1251|1256|1255|1256|1255|1251|1250|666848
1613161200000|2021-02-12 20:20:00|1255|1254|1249|1248|1259|1258|1243|1242|1198503
1613161500000|2021-02-12 20:25:00|1250|1249|1241|1240|1250|1249|1241|1240|630527
1613161800000|2021-02-12 20:30:00|1240|1239|1239|1238|1241|1240|1236|1235|795702
1613162100000|2021-02-12 20:35:00|1240|1239|1241|1240|1249|1248|1240|1239|724395
1613162400000|2021-02-12 20:40:00|1240|1239|1239|1238|1245|1244|1237|1236|758967
1613162700000|2021-02-12 20:45:00|1238|1237|1242|1241|1242|1241|1236|1235|743142
1613163000000|2021-02-12 20:50:00|1243|1242|1243|1242|1253|1252|1242|1241|1268761
1613163300000|2021-02-12 20:55:00|1242|1241|1248|1247|1248|1247|1238|1237|1111338
1613485800000|2021-02-16 14:30:00|1300|1299|1328|1327|1339|1338|1300|1299|1617103
1613486100000|2021-02-16 14:35:00|1327|1326|1314|1313|1336|1335|1310|1309|1056365
1613486400000|2021-02-16 14:40:00|1315|1314|1289|1288|1315|1314|1286|1285|882036
1613486700000|2021-02-16 14:45:00|1290|1289|1315|1314|1328|1327|1288|1287|861797
1613487000000|2021-02-16 14:50:00|1316|1315|1301|1300|1325|1324|1301|1300|521362
1613487300000|2021-02-16 14:55:00|1302|1301|1317|1316|1317|1316|1301|1300|330944
1613487600000|2021-02-16 15:00:00|1318|1317|1310|1309|1325|1324|1310|1309|446256
1613487900000|2021-02-16 15:05:00|1309|1308|1290|1289|1309|1308|1289|1288|555460
1613488200000|2021-02-16 15:10:00|1291|1290|1301|1300|1303|1302|1287|1286|483383
1613488500000|2021-02-16 15:15:00|1302|1301|1303|1302|1308|1307|1301|1300|353363
1613488800000|2021-02-16 15:20:00|1304|1303|1292|1291|1306|1305|1291|1290|258614
1613489100000|2021-02-16 15:25:00|1291|1290|1295|1294|1295|1294|1287|1286|268100
1613489400000|2021-02-16 15:30:00|1296|1295|1303|1302|1307|1306|1295|1294|316614
1613489700000|2021-02-16 15:35:00|1302|1301|1301|1300|1303|1302|1301|1300|181653
1613490000000|2021-02-16 15:40:00|1302|1301|1311|1310|1315|1314|1302|1301|372204
1613490300000|2021-02-16 15:45:00|1312|1311|1303|1302|1316|1315|1303|1302|285448
1613490600000|2021-02-16 15:50:00|1304|1303|1301|1300|1306|1305|1301|1300|233185
1613490900000|2021-02-16 15:55:00|1300|1299|1307|1306|1308|1307|1300|1299|178259
1613491200000|2021-02-16 16:00:00|1308|1307|1312|1311|1312|1311|1307|1306|192672
1613491500000|2021-02-16 16:05:00|1311|1312|1318|1317|1320|1319|1309|1308|233174
1613491800000|2021-02-16 16:10:00|1319|1318|1323|1322|1328|1327|1319|1318|373365
1613492100000|2021-02-16 16:15:00|1322|1321|1335|1334|1339|1338|1322|1321|467299
1613492400000|2021-02-16 16:20:00|1334|1333|1346|1345|1354|1353|1333|1332|648252
1613492700000|2021-02-16 16:25:00|1345|1344|1333|1332|1347|1346|1331|1330|396892
1613493000000|2021-02-16 16:30:00|1332|1331|1350|1349|1351|1350|1326|1325|427719
1613493300000|2021-02-16 16:35:00|1349|1348|1358|1357|1364|1363|1349|1348|532294
1613493600000|2021-02-16 16:40:00|1359|1358|1361|1360|1366|1365|1355|1354|351878
1613493900000|2021-02-16 16:45:00|1360|1359|1366|1365|1369|1368|1354|1353|499708
1613494200000|2021-02-16 16:50:00|1365|1364|1348|1347|1371|1370|1346|1345|371943
1613494500000|2021-02-16 16:55:00|1347|1346|1338|1337|1347|1346|1329|1328|375331
1613494800000|2021-02-16 17:00:00|1337|1336|1344|1343|1355|1354|1337|1336|262834
1613495100000|2021-02-16 17:05:00|1343|1342|1323|1322|1344|1343|1323|1322|340057
1613495400000|2021-02-16 17:10:00|1324|1323|1331|1330|1336|1335|1321|1320|232513
1613495700000|2021-02-16 17:15:00|1332|1331|1340|1339|1340|1339|1332|1331|140002
1613496000000|2021-02-16 17:20:00|1339|1338|1347|1346|1351|1350|1339|1338|253981
1613496300000|2021-02-16 17:25:00|1346|1345|1349|1348|1349|1348|1342|1341|120178
1613496600000|2021-02-16 17:30:00|1348|1347|1348|1347|1350|1349|1341|1340|157820
1613496900000|2021-02-16 17:35:00|1349|1348|1348|1347|1352|1351|1346|1345|146706
1613497200000|2021-02-16 17:40:00|1349|1348|1341|1340|1353|1352|1341|1340|177891
1613497500000|2021-02-16 17:45:00|1340|1339|1351|1350|1352|1351|1339|1338|150622
1613497800000|2021-02-16 17:50:00|1352|1351|1353|1352|1356|1355|1348|1347|222378
1613498100000|2021-02-16 17:55:00|1352|1351|1355|1354|1359|1358|1352|1351|232736
1613498400000|2021-02-16 18:00:00|1354|1353|1363|1362|1370|1369|1353|1352|462438
1613498700000|2021-02-16 18:05:00|1364|1363|1378|1377|1379|1378|1362|1361|465370
1613499000000|2021-02-16 18:10:00|1377|1376|1368|1367|1380|1379|1361|1360|349254
1613499300000|2021-02-16 18:15:00|1369|1368|1378|1377|1382|1381|1366|1365|282886
1613499600000|2021-02-16 18:20:00|1377|1376|1377|1376|1379|1378|1371|1370|324591
1613499900000|2021-02-16 18:25:00|1376|1375|1382|1381|1385|1384|1375|1374|382546
1613500200000|2021-02-16 18:30:00|1381|1380|1375|1374|1383|1383|1363|1362|465836
1613500500000|2021-02-16 18:35:00|1374|1373|1377|1376|1383|1382|1371|1370|437471
1613500800000|2021-02-16 18:40:00|1376|1375|1360|1359|1378|1377|1357|1356|337422
1613501100000|2021-02-16 18:45:00|1361|1360|1358|1357|1365|1364|1351|1350|314692
1613501400000|2021-02-16 18:50:00|1359|1358|1364|1363|1366|1365|1355|1354|207397
1613501700000|2021-02-16 18:55:00|1365|1364|1366|1365|1368|1367|1359|1358|247089
1613502000000|2021-02-16 19:00:00|1367|1366|1364|1363|1371|1370|1361|1360|268015
1613502300000|2021-02-16 19:05:00|1365|1364|1370|1369|1372|1372|1363|1362|215716
1613502600000|2021-02-16 19:10:00|1369|1368|1368|1367|1372|1371|1366|1365|153238
1613502900000|2021-02-16 19:15:00|1369|1368|1376|1375|1376|1375|1366|1365|181793
1613503200000|2021-02-16 19:20:00|1375|1374|1389|1388|1393|1392|1375|1374|518816
1613503500000|2021-02-16 19:25:00|1390|1389|1387|1386|1402|1401|1387|1386|786333
1613503800000|2021-02-16 19:30:00|1388|1387|1395|1394|1396|1395|1382|1381|309913
1613504100000|2021-02-16 19:35:00|1394|1393|1402|1401|1404|1403|1394|1393|343800
1613504400000|2021-02-16 19:40:00|1401|1400|1396|1395|1401|1400|1391|1390|195338
1613504700000|2021-02-16 19:45:00|1395|1394|1402|1401|1402|1401|1390|1389|203790
1613505000000|2021-02-16 19:50:00|1401|1400|1395|1394|1403|1402|1392|1391|251325
1613505300000|2021-02-16 19:55:00|1396|1395|1385|1384|1396|1395|1382|1381|212432
1613505600000|2021-02-16 20:00:00|1384|1383|1400|1399|1400|1399|1383|1382|313817
1613505900000|2021-02-16 20:05:00|1399|1398|1403|1402|1405|1404|1395|1394|280667
1613506200000|2021-02-16 20:10:00|1404|1403|1402|1401|1406|1405|1400|1399|368586
1613506500000|2021-02-16 20:15:00|1401|1400|1398|1397|1405|1404|1394|1393|199685
1613506800000|2021-02-16 20:20:00|1397|1396|1401|1400|1402|1401|1397|1396|190633
1613507100000|2021-02-16 20:25:00|1402|1401|1400|1399|1406|1405|1398|1397|313723
1613507400000|2021-02-16 20:30:00|1399|1398|1396|1395|1399|1398|1391|1390|233798
1613507700000|2021-02-16 20:35:00|1397|1395|1398|1395|1401|1398|1394|1392|112865
1613508000000|2021-02-16 20:40:00|1397|1394|1400|1398|1403|1401|1397|1394|85902
1613508300000|2021-02-16 20:45:00|1401|1399|1403|1401|1405|1403|1398|1396|116441
1613508600000|2021-02-16 20:50:00|1404|1402|1403|1401|1405|1403|1398|1396|104219
1613508900000|2021-02-16 20:55:00|1404|1402|1410|1406|1411|1408|1403|1401|148809
1613572200000|2021-02-17 14:30:00|1333|1328|1310|1308|1360|1358|1307|1306|1330360
1613572500000|2021-02-17 14:35:00|1309|1307|1357|1355|1358|1357|1306|1305|703570
1613572800000|2021-02-17 14:40:00|1356|1356|1366|1365|1375|1374|1348|1347|496939
1613573100000|2021-02-17 14:45:00|1365|1364|1348|1347|1370|1369|1342|1341|464643
1613573400000|2021-02-17 14:50:00|1349|1348|1328|1327|1354|1353|1322|1321|633415
1613573700000|2021-02-17 14:55:00|1327|1326|1321|1320|1343|1342|1316|1315|469360
1613574000000|2021-02-17 15:00:00|1322|1321|1320|1319|1332|1331|1317|1316|399521
1613574300000|2021-02-17 15:05:00|1321|1320|1339|1338|1343|1342|1320|1319|296903
1613574600000|2021-02-17 15:10:00|1340|1339|1337|1336|1344|1343|1331|1330|201200
1613574900000|2021-02-17 15:15:00|1336|1335|1328|1327|1342|1341|1321|1320|232630
1613575200000|2021-02-17 15:20:00|1329|1328|1316|1315|1330|1329|1312|1311|358542
1613575500000|2021-02-17 15:25:00|1315|1314|1319|1318|1320|1319|1314|1313|235028
1613575800000|2021-02-17 15:30:00|1320|1319|1317|1316|1323|1322|1313|1312|219787
1613576100000|2021-02-17 15:35:00|1318|1317|1316|1315|1320|1319|1312|1311|258941
1613576400000|2021-02-17 15:40:00|1317|1316|1323|1322|1325|1324|1316|1315|258619
1613576700000|2021-02-17 15:45:00|1322|1321|1338|1337|1340|1339|1319|1318|343144
1613577000000|2021-02-17 15:50:00|1339|1338|1341|1340|1342|1341|1334|1333|182515
1613577300000|2021-02-17 15:55:00|1340|1339|1337|1336|1344|1343|1336|1335|226330
1613577600000|2021-02-17 16:00:00|1336|1335|1328|1327|1337|1336|1327|1326|143064
1613577900000|2021-02-17 16:05:00|1327|1326|1321|1320|1327|1326|1319|1318|185954
1613578200000|2021-02-17 16:10:00|1320|1319|1312|1311|1320|1319|1309|1308|343192
1613578500000|2021-02-17 16:15:00|1311|1310|1292|1291|1311|1310|1288|1287|805197
1613578800000|2021-02-17 16:20:00|1291|1290|1297|1296|1300|1299|1291|1290|264605
1613579100000|2021-02-17 16:25:00|1296|1295|1299|1298|1300|1299|1291|1290|315569
1613579400000|2021-02-17 16:30:00|1298|1297|1292|1291|1300|1300|1289|1288|319671
1613579700000|2021-02-17 16:35:00|1293|1292|1289|1288|1294|1293|1283|1282|454874
1613580000000|2021-02-17 16:40:00|1288|1287|1292|1291|1293|1292|1285|1284|340693
1613580300000|2021-02-17 16:45:00|1291|1290|1298|1297|1300|1300|1291|1290|261777
1613580600000|2021-02-17 16:50:00|1297|1296|1306|1305|1307|1306|1290|1289|323196
1613580900000|2021-02-17 16:55:00|1307|1306|1308|1307|1313|1312|1306|1305|265470
1613581200000|2021-02-17 17:00:00|1307|1306|1305|1304|1310|1309|1303|1302|130508
1613581500000|2021-02-17 17:05:00|1306|1305|1309|1308|1312|1311|1303|1302|112043
1613581800000|2021-02-17 17:10:00|1308|1307|1308|1307|1312|1311|1307|1306|129869
1613582100000|2021-02-17 17:15:00|1309|1308|1311|1310|1312|1311|1309|1308|82390
1613582400000|2021-02-17 17:20:00|1312|1311|1314|1313|1315|1314|1310|1309|132150
1613582700000|2021-02-17 17:25:00|1315|1314|1313|1312|1315|1314|1310|1309|127498
1613583000000|2021-02-17 17:30:00|1314|1313|1309|1308|1314|1313|1306|1305|95131
1613583300000|2021-02-17 17:35:00|1308|1307|1313|1312|1314|1313|1306|1305|61754
1613583600000|2021-02-17 17:40:00|1314|1313|1320|1319|1320|1319|1311|1310|110590
1613583900000|2021-02-17 17:45:00|1319|1318|1322|1321|1324|1323|1318|1317|159018
1613584200000|2021-02-17 17:50:00|1323|1322|1319|1318|1325|1324|1318|1317|197887
1613584500000|2021-02-17 17:55:00|1318|1317|1317|1316|1321|1320|1317|1316|54016
1613584800000|2021-02-17 18:00:00|1318|1317|1322|1321|1322|1321|1317|1316|94031
1613585100000|2021-02-17 18:05:00|1321|1320|1324|1323|1324|1323|1321|1320|62505
1613585400000|2021-02-17 18:10:00|1325|1324|1322|1321|1325|1324|1322|1321|78788
1613585700000|2021-02-17 18:15:00|1321|1320|1318|1317|1322|1321|1317|1316|66677
1613586000000|2021-02-17 18:20:00|1317|1316|1313|1312|1317|1316|1311|1310|116751
1613586300000|2021-02-17 18:25:00|1314|1313|1308|1307|1314|1313|1306|1305|126319
1613586600000|2021-02-17 18:30:00|1307|1306|1310|1309|1310|1309|1305|1304|95382
1613586900000|2021-02-17 18:35:00|1309|1308|1307|1306|1310|1309|1307|1306|75959
1613587200000|2021-02-17 18:40:00|1306|1305|1308|1307|1311|1310|1305|1304|99692
1613587500000|2021-02-17 18:45:00|1307|1306|1309|1308|1311|1310|1306|1305|99302
1613587800000|2021-02-17 18:50:00|1308|1307|1308|1307|1309|1308|1306|1305|54157
1613588100000|2021-02-17 18:55:00|1307|1306|1306|1305|1309|1308|1305|1304|86229
1613588400000|2021-02-17 19:00:00|1307|1306|1313|1312|1315|1314|1306|1305|86494
1613588700000|2021-02-17 19:05:00|1314|1313|1318|1317|1319|1318|1312|1311|86182
1613589000000|2021-02-17 19:10:00|1317|1316|1312|1311|1318|1317|1311|1310|91408
1613589300000|2021-02-17 19:15:00|1311|1310|1316|1315|1317|1316|1311|1310|84326
1613589600000|2021-02-17 19:20:00|1315|1314|1311|1310|1316|1315|1309|1308|108897
1613589900000|2021-02-17 19:25:00|1310|1309|1309|1308|1311|1310|1306|1305|104149
1613590200000|2021-02-17 19:30:00|1308|1307|1309|1308|1310|1309|1305|1304|87231
1613590500000|2021-02-17 19:35:00|1310|1309|1310|1309|1311|1310|1308|1307|56575
1613590800000|2021-02-17 19:40:00|1309|1308|1303|1302|1310|1309|1303|1302|158983
1613591100000|2021-02-17 19:45:00|1304|1303|1308|1307|1309|1308|1304|1303|84105
1613591400000|2021-02-17 19:50:00|1307|1306|1308|1307|1311|1310|1305|1304|90004
1613591700000|2021-02-17 19:55:00|1309|1308|1304|1303|1310|1309|1304|1303|185924
1613592000000|2021-02-17 20:00:00|1303|1302|1305|1304|1305|1304|1300|1299|271793
1613592300000|2021-02-17 20:05:00|1304|1303|1303|1302|1307|1306|1302|1301|98021
1613592600000|2021-02-17 20:10:00|1302|1301|1305|1304|1305|1304|1301|1300|74265
1613592900000|2021-02-17 20:15:00|1304|1303|1295|1294|1304|1303|1295|1294|199946
1613593200000|2021-02-17 20:20:00|1296|1295|1295|1294|1298|1297|1295|1294|101426
1613593500000|2021-02-17 20:25:00|1296|1295|1292|1291|1298|1297|1291|1290|161564
1613593800000|2021-02-17 20:30:00|1293|1292|1296|1295|1297|1296|1292|1291|151036
1613594100000|2021-02-17 20:35:00|1297|1296|1301|1300|1301|1300|1296|1295|156464
1613594400000|2021-02-17 20:40:00|1302|1301|1301|1300|1302|1301|1301|1300|108438
1613594700000|2021-02-17 20:45:00|1300|1299|1303|1302|1304|1303|1299|1298|217660
1613595000000|2021-02-17 20:50:00|1304|1303|1304|1303|1306|1305|1302|1301|169328
1613595300000|2021-02-17 20:55:00|1305|1304|1308|1307|1310|1309|1304|1303|324643
1613658600000|2021-02-18 14:30:00|1305|1301|1340|1339|1357|1356|1304|1301|1008812
1613658900000|2021-02-18 14:35:00|1341|1338|1332|1331|1350|1349|1319|1318|531476
1613659200000|2021-02-18 14:40:00|1331|1330|1326|1325|1333|1332|1310|1309|365626
1613659500000|2021-02-18 14:45:00|1325|1324|1326|1325|1329|1328|1314|1313|240132
1613659800000|2021-02-18 14:50:00|1325|1324|1321|1320|1335|1334|1321|1320|332263
1613660100000|2021-02-18 14:55:00|1320|1319|1312|1311|1326|1325|1310|1309|307424
1613660400000|2021-02-18 15:00:00|1313|1312|1285|1284|1313|1312|1279|1278|1093237
1613660700000|2021-02-18 15:05:00|1284|1283|1266|1265|1284|1283|1261|1260|778571
1613661000000|2021-02-18 15:10:00|1265|1264|1280|1279|1282|1281|1265|1264|385403
1613661300000|2021-02-18 15:15:00|1281|1280|1246|1245|1281|1280|1242|1241|890066
1613661600000|2021-02-18 15:20:00|1247|1246|1220|1219|1247|1246|1210|1209|1763641
1613661900000|2021-02-18 15:25:00|1221|1220|1226|1225|1230|1229|1203|1202|1014079
1613662200000|2021-02-18 15:30:00|1227|1226|1236|1235|1237|1236|1217|1216|342995
1613662500000|2021-02-18 15:35:00|1235|1234|1228|1227|1248|1247|1224|1223|486708
1613662800000|2021-02-18 15:40:00|1227|1226|1251|1250|1256|1255|1226|1225|366507
1613663100000|2021-02-18 15:45:00|1250|1249|1253|1252|1255|1254|1240|1239|200695
1613663400000|2021-02-18 15:50:00|1252|1251|1254|1253|1264|1263|1248|1247|202537
1613663700000|2021-02-18 15:55:00|1255|1254|1244|1243|1255|1254|1241|1240|157368
1613664000000|2021-02-18 16:00:00|1245|1244|1256|1255|1257|1256|1242|1241|143003
1613664300000|2021-02-18 16:05:00|1257|1256|1248|1247|1258|1257|1244|1243|192841
1613664600000|2021-02-18 16:10:00|1249|1248|1245|1244|1253|1252|1238|1237|145819
1613664900000|2021-02-18 16:15:00|1244|1243|1251|1250|1253|1252|1242|1241|138415
1613665200000|2021-02-18 16:20:00|1252|1251|1254|1253|1262|1261|1251|1250|242672
1613665500000|2021-02-18 16:25:00|1255|1254|1252|1251|1259|1258|1251|1250|77984
1613665800000|2021-02-18 16:30:00|1251|1250|1258|1257|1261|1260|1251|1250|71104
1613666100000|2021-02-18 16:35:00|1257|1256|1263|1262|1266|1265|1256|1255|140418
1613666400000|2021-02-18 16:40:00|1264|1263|1260|1259|1264|1263|1256|1255|120213
1613666700000|2021-02-18 16:45:00|1259|1258|1260|1259|1261|1260|1255|1254|85946
1613667000000|2021-02-18 16:50:00|1259|1258|1266|1265|1267|1266|1259|1258|63345
1613667300000|2021-02-18 16:55:00|1265|1264|1259|1258|1265|1264|1257|1256|83071
1613667600000|2021-02-18 17:00:00|1260|1259|1253|1252|1262|1261|1250|1249|139893
1613667900000|2021-02-18 17:05:00|1254|1253|1245|1244|1254|1253|1244|1243|125179
1613668200000|2021-02-18 17:10:00|1244|1243|1238|1237|1244|1243|1236|1235|214450
1613668500000|2021-02-18 17:15:00|1237|1236|1242|1241|1243|1242|1237|1236|71562
1613668800000|2021-02-18 17:20:00|1241|1240|1248|1247|1248|1247|1241|1240|58263
1613669100000|2021-02-18 17:25:00|1247|1246|1240|1239|1248|1247|1239|1238|119880
1613669400000|2021-02-18 17:30:00|1241|1240|1244|1243|1245|1244|1240|1239|63581
1613669700000|2021-02-18 17:35:00|1245|1244|1240|1239|1246|1245|1240|1239|69657
1613670000000|2021-02-18 17:40:00|1241|1240|1241|1240|1244|1243|1239|1238|71987
1613670300000|2021-02-18 17:45:00|1242|1241|1244|1243|1245|1244|1239|1238|69548
1613670600000|2021-02-18 17:50:00|1243|1242|1237|1236|1243|1242|1236|1235|100181
1613670900000|2021-02-18 17:55:00|1236|1235|1234|1233|1238|1237|1234|1233|100132
1613671200000|2021-02-18 18:00:00|1233|1232|1236|1235|1236|1235|1230|1229|122246
1613671500000|2021-02-18 18:05:00|1237|1236|1236|1235|1240|1239|1235|1234|103509
1613671800000|2021-02-18 18:10:00|1237|1236|1238|1237|1240|1239|1236|1235|69741
1613672100000|2021-02-18 18:15:00|1237|1236|1239|1238|1243|1242|1236|1235|84907
1613672400000|2021-02-18 18:20:00|1238|1237|1244|1243|1249|1248|1238|1237|166721
1613672700000|2021-02-18 18:25:00|1245|1244|1246|1245|1248|1247|1244|1243|87683
1613673000000|2021-02-18 18:30:00|1247|1246|1242|1241|1247|1246|1239|1238|65973
1613673300000|2021-02-18 18:35:00|1241|1240|1242|1241|1243|1242|1238|1237|56754
1613673600000|2021-02-18 18:40:00|1241|1240|1237|1236|1243|1242|1236|1235|75454
1613673900000|2021-02-18 18:45:00|1238|1237|1237|1236|1241|1240|1236|1235|72290
1613674200000|2021-02-18 18:50:00|1236|1235|1241|1240|1242|1241|1236|1235|64599
1613674500000|2021-02-18 18:55:00|1240|1239|1237|1236|1242|1241|1237|1236|98052
1613674800000|2021-02-18 19:00:00|1238|1237|1232|1231|1238|1237|1231|1230|124194
1613675100000|2021-02-18 19:05:00|1231|1230|1229|1228|1232|1231|1228|1227|141728
1613675400000|2021-02-18 19:10:00|1228|1227|1225|1224|1228|1227|1222|1221|198805
1613675700000|2021-02-18 19:15:00|1224|1223|1223|1222|1225|1224|1219|1218|171959
1613676000000|2021-02-18 19:20:00|1224|1223|1228|1227|1231|1230|1222|1221|221004
1613676300000|2021-02-18 19:25:00|1227|1226|1226|1225|1228|1227|1221|1220|112288
1613676600000|2021-02-18 19:30:00|1225|1224|1225|1224|1228|1227|1223|1222|75135
1613676900000|2021-02-18 19:35:00|1224|1223|1219|1218|1225|1224|1216|1215|149628
1613677200000|2021-02-18 19:40:00|1220|1219|1214|1213|1220|1219|1211|1210|174569
1613677500000|2021-02-18 19:45:00|1215|1214|1212|1211|1217|1216|1209|1208|175946
1613677800000|2021-02-18 19:50:00|1213|1212|1219|1218|1219|1218|1211|1210|208831
1613678100000|2021-02-18 19:55:00|1218|1217|1221|1220|1222|1221|1214|1213|239763
1613678400000|2021-02-18 20:00:00|1222|1221|1224|1223|1225|1224|1220|1219|135642
1613678700000|2021-02-18 20:05:00|1225|1224|1223|1222|1226|1225|1221|1220|72401
1613679000000|2021-02-18 20:10:00|1222|1221|1218|1217|1223|1222|1217|1216|104466
1613679300000|2021-02-18 20:15:00|1217|1216|1219|1218|1220|1219|1215|1214|105786
1613679600000|2021-02-18 20:20:00|1218|1217|1217|1216|1219|1218|1216|1215|184353
1613679900000|2021-02-18 20:25:00|1218|1217|1215|1214|1219|1218|1214|1213|135045
1613680200000|2021-02-18 20:30:00|1216|1215|1213|1212|1216|1215|1211|1210|159642
1613680500000|2021-02-18 20:35:00|1214|1213|1214|1213|1216|1215|1211|1210|146653
1613680800000|2021-02-18 20:40:00|1213|1212|1217|1216|1219|1218|1212|1211|132127
1613681100000|2021-02-18 20:45:00|1216|1215|1210|1209|1216|1215|1209|1208|210686
1613681400000|2021-02-18 20:50:00|1209|1208|1204|1203|1209|1208|1204|1203|360470
1613681700000|2021-02-18 20:55:00|1203|1202|1204|1203|1206|1205|1202|1201|459672
1613745000000|2021-02-19 14:30:00|1214|1207|1230|1229|1241|1240|1201|1200|815805
1613745300000|2021-02-19 14:35:00|1231|1230|1216|1215|1232|1231|1213|1212|362485
1613745600000|2021-02-19 14:40:00|1217|1216|1191|1189|1217|1216|1182|1181|769169
1613745900000|2021-02-19 14:45:00|1190|1188|1215|1214|1218|1217|1189|1188|473341
1613746200000|2021-02-19 14:50:00|1216|1215|1223|1222|1231|1230|1211|1210|529669
1613746500000|2021-02-19 14:55:00|1224|1223|1243|1242|1246|1245|1224|1223|423631
1613746800000|2021-02-19 15:00:00|1244|1243|1239|1238|1245|1244|1228|1227|368342
1613747100000|2021-02-19 15:05:00|1238|1237|1233|1232|1242|1241|1229|1228|215378
1613747400000|2021-02-19 15:10:00|1234|1233|1236|1235|1237|1236|1225|1224|201822
1613747700000|2021-02-19 15:15:00|1237|1236|1229|1228|1239|1238|1227|1226|180997
1613748000000|2021-02-19 15:20:00|1228|1227|1238|1237|1239|1238|1228|1227|229883
1613748300000|2021-02-19 15:25:00|1239|1238|1244|1243|1246|1245|1239|1238|287300
1613748600000|2021-02-19 15:30:00|1245|1244|1253|1252|1257|1256|1245|1244|475482
1613748900000|2021-02-19 15:35:00|1254|1253|1244|1243|1255|1254|1241|1240|206708
1613749200000|2021-02-19 15:40:00|1245|1244|1244|1243|1249|1248|1243|1242|140546
1613749500000|2021-02-19 15:45:00|1243|1242|1246|1245|1248|1247|1240|1239|167089
1613749800000|2021-02-19 15:50:00|1247|1246|1251|1250|1255|1254|1244|1243|226969
1613750100000|2021-02-19 15:55:00|1252|1251|1253|1252|1260|1259|1251|1250|149532
1613750400000|2021-02-19 16:00:00|1252|1251|1255|1254|1259|1258|1252|1251|146528
1613750700000|2021-02-19 16:05:00|1254|1253|1249|1248|1258|1257|1248|1247|129645
1613751000000|2021-02-19 16:10:00|1248|1247|1241|1240|1251|1250|1241|1240|286315
1613751300000|2021-02-19 16:15:00|1240|1239|1242|1241|1244|1243|1238|1237|118667
1613751600000|2021-02-19 16:20:00|1243|1242|1242|1241|1245|1244|1240|1239|77988
1613751900000|2021-02-19 16:25:00|1243|1242|1246|1245|1250|1249|1243|1242|91633
1613752200000|2021-02-19 16:30:00|1245|1244|1244|1243|1248|1247|1240|1239|319703
1613752500000|2021-02-19 16:35:00|1243|1242|1238|1237|1243|1242|1237|1236|79704
1613752800000|2021-02-19 16:40:00|1237|1236|1242|1241|1243|1242|1237|1236|82282
1613753100000|2021-02-19 16:45:00|1241|1240|1238|1237|1242|1241|1235|1234|94094
1613753400000|2021-02-19 16:50:00|1237|1236|1239|1238|1240|1239|1237|1236|72313
1613753700000|2021-02-19 16:55:00|1240|1239|1232|1231|1241|1240|1231|1230|117327
1613754000000|2021-02-19 17:00:00|1231|1230|1229|1228|1233|1232|1229|1228|77674
1613754300000|2021-02-19 17:05:00|1228|1227|1226|1225|1229|1228|1225|1224|79313
1613754600000|2021-02-19 17:10:00|1227|1226|1232|1231|1232|1231|1226|1225|91209
1613754900000|2021-02-19 17:15:00|1233|1232|1236|1235|1237|1236|1232|1231|89901
1613755200000|2021-02-19 17:20:00|1235|1234|1232|1231|1237|1236|1232|1231|74474
1613755500000|2021-02-19 17:25:00|1231|1230|1228|1227|1234|1233|1228|1227|64912
1613755800000|2021-02-19 17:30:00|1229|1228|1227|1226|1231|1230|1226|1225|90009
1613756100000|2021-02-19 17:35:00|1226|1225|1219|1218|1227|1226|1219|1218|133278
1613756400000|2021-02-19 17:40:00|1218|1217|1218|1217|1220|1219|1216|1215|106653
1613756700000|2021-02-19 17:45:00|1217|1216|1220|1219|1222|1221|1217|1216|63614
1613757000000|2021-02-19 17:50:00|1219|1218|1213|1212|1223|1222|1212|1211|106719
1613757300000|2021-02-19 17:55:00|1214|1213|1218|1217|1218|1217|1212|1211|193453
1613757600000|2021-02-19 18:00:00|1219|1218|1213|1212|1219|1218|1211|1210|84624
1613757900000|2021-02-19 18:05:00|1214|1213|1215|1214|1216|1215|1212|1211|80813
1613758200000|2021-02-19 18:10:00|1216|1215|1217|1216|1219|1218|1216|1215|46421
1613758500000|2021-02-19 18:15:00|1216|1215|1219|1218|1219|1218|1216|1215|37591
1613758800000|2021-02-19 18:20:00|1218|1217|1225|1224|1225|1224|1218|1217|74302
1613759100000|2021-02-19 18:25:00|1224|1223|1224|1223|1224|1223|1222|1221|39048
1613759400000|2021-02-19 18:30:00|1223|1222|1225|1224|1225|1224|1223|1222|36108
1613759700000|2021-02-19 18:35:00|1226|1225|1226|1225|1226|1225|1223|1222|71498
1613760000000|2021-02-19 18:40:00|1227|1226|1229|1228|1229|1228|1227|1226|50189
1613760300000|2021-02-19 18:45:00|1228|1227|1224|1223|1229|1228|1224|1223|73900
1613760600000|2021-02-19 18:50:00|1225|1224|1228|1227|1229|1228|1225|1224|42517
1613760900000|2021-02-19 18:55:00|1229|1228|1226|1225|1229|1228|1225|1224|55398
1613761200000|2021-02-19 19:00:00|1227|1226|1224|1223|1227|1226|1221|1220|49758
1613761500000|2021-02-19 19:05:00|1225|1224|1222|1221|1226|1225|1221|1220|37108
1613761800000|2021-02-19 19:10:00|1223|1222|1220|1219|1224|1223|1219|1218|47389
1613762100000|2021-02-19 19:15:00|1219|1218|1223|1222|1223|1222|1219|1218|43377
1613762400000|2021-02-19 19:20:00|1222|1221|1217|1216|1222|1221|1217|1216|42807
1613762700000|2021-02-19 19:25:00|1218|1217|1216|1215|1220|1219|1215|1214|72157
1613763000000|2021-02-19 19:30:00|1217|1216|1217|1216|1219|1218|1216|1215|47328
1613763300000|2021-02-19 19:35:00|1216|1215|1215|1214|1216|1216|1214|1213|47698
1613763600000|2021-02-19 19:40:00|1214|1215|1210|1209|1214|1215|1208|1207|152209
1613763900000|2021-02-19 19:45:00|1209|1208|1216|1215|1216|1215|1209|1208|113417
1613764200000|2021-02-19 19:50:00|1215|1214|1219|1218|1220|1219|1215|1214|65012
1613764500000|2021-02-19 19:55:00|1220|1219|1222|1221|1223|1222|1218|1217|124534
1613764800000|2021-02-19 20:00:00|1223|1222|1224|1223|1226|1225|1223|1222|103076
1613765100000|2021-02-19 20:05:00|1223|1222|1216|1215|1223|1223|1216|1215|104602
1613765400000|2021-02-19 20:10:00|1217|1216|1217|1216|1219|1218|1216|1215|53521
1613765700000|2021-02-19 20:15:00|1218|1217|1219|1218|1220|1219|1218|1217|47626
1613766000000|2021-02-19 20:20:00|1218|1217|1217|1216|1220|1219|1217|1216|57657
1613766300000|2021-02-19 20:25:00|1218|1217|1215|1214|1219|1218|1214|1213|112224
1613766600000|2021-02-19 20:30:00|1216|1215|1220|1219|1221|1220|1216|1215|150849
1613766900000|2021-02-19 20:35:00|1221|1220|1226|1225|1229|1228|1221|1220|246466
1613767200000|2021-02-19 20:40:00|1225|1224|1221|1220|1226|1225|1221|1220|136162
1613767500000|2021-02-19 20:45:00|1222|1221|1218|1217|1223|1222|1218|1217|148894
1613767800000|2021-02-19 20:50:00|1219|1218|1220|1219|1221|1220|1217|1216|229495
1613768100000|2021-02-19 20:55:00|1219|1218|1221|1220|1222|1221|1218|1217|326160
1614004200000|2021-02-22 14:30:00|1202|1199|1183|1182|1215|1214|1180|1179|757339
1614004500000|2021-02-22 14:35:00|1184|1183|1195|1194|1196|1195|1177|1176|408896
1614004800000|2021-02-22 14:40:00|1194|1193|1189|1188|1198|1197|1185|1184|426045
1614005100000|2021-02-22 14:45:00|1190|1189|1205|1204|1206|1205|1187|1186|309053
1614005400000|2021-02-22 14:50:00|1206|1205|1200|1199|1206|1205|1196|1195|286218
1614005700000|2021-02-22 14:55:00|1201|1200|1222|1220|1222|1221|1200|1199|650916
1614006000000|2021-02-22 15:00:00|1221|1221|1228|1227|1230|1229|1221|1220|281523
1614006300000|2021-02-22 15:05:00|1227|1226|1225|1224|1232|1231|1221|1220|321382
1614006600000|2021-02-22 15:10:00|1226|1225|1237|1236|1240|1239|1225|1224|221755
1614006900000|2021-02-22 15:15:00|1236|1235|1216|1215|1236|1235|1214|1213|247758
1614007200000|2021-02-22 15:20:00|1215|1214|1220|1219|1227|1226|1214|1213|207474
1614007500000|2021-02-22 15:25:00|1219|1218|1214|1213|1219|1218|1211|1210|151374
1614007800000|2021-02-22 15:30:00|1215|1214|1204|1203|1215|1214|1200|1199|177093
1614008100000|2021-02-22 15:35:00|1205|1204|1198|1197|1207|1206|1196|1195|220043
1614008400000|2021-02-22 15:40:00|1197|1196|1205|1204|1206|1205|1197|1196|208077
1614008700000|2021-02-22 15:45:00|1204|1203|1205|1204|1208|1207|1202|1201|110231
1614009000000|2021-02-22 15:50:00|1204|1203|1193|1192|1204|1203|1191|1190|260035
1614009300000|2021-02-22 15:55:00|1194|1193|1196|1195|1199|1198|1194|1193|133395
1614009600000|2021-02-22 16:00:00|1195|1194|1195|1194|1200|1199|1194|1193|116085
1614009900000|2021-02-22 16:05:00|1196|1195|1193|1192|1199|1198|1192|1191|117196
1614010200000|2021-02-22 16:10:00|1192|1191|1188|1187|1193|1192|1182|1181|246666
1614010500000|2021-02-22 16:15:00|1189|1188|1196|1195|1198|1197|1187|1186|169485
1614010800000|2021-02-22 16:20:00|1195|1194|1196|1195|1199|1198|1194|1193|92440
1614011100000|2021-02-22 16:25:00|1195|1194|1197|1196|1197|1196|1192|1191|98317
1614011400000|2021-02-22 16:30:00|1198|1197|1192|1191|1198|1197|1189|1188|101783
1614011700000|2021-02-22 16:35:00|1193|1192|1191|1190|1194|1193|1189|1188|179392
1614012000000|2021-02-22 16:40:00|1192|1191|1191|1190|1193|1192|1188|1187|148376
1614012300000|2021-02-22 16:45:00|1192|1191|1198|1197|1198|1197|1192|1191|119167
1614012600000|2021-02-22 16:50:00|1199|1198|1200|1199|1202|1201|1198|1197|143004
1614012900000|2021-02-22 16:55:00|1201|1200|1205|1204|1205|1204|1200|1199|77383
1614013200000|2021-02-22 17:00:00|1204|1203|1201|1200|1205|1204|1201|1200|117364
1614013500000|2021-02-22 17:05:00|1202|1201|1196|1195|1202|1201|1196|1195|98211
1614013800000|2021-02-22 17:10:00|1195|1194|1197|1196|1198|1197|1194|1193|55182
1614014100000|2021-02-22 17:15:00|1198|1197|1195|1194|1198|1197|1193|1192|64361
1614014400000|2021-02-22 17:20:00|1194|1193|1193|1192|1194|1193|1193|1192|54083
1614014700000|2021-02-22 17:25:00|1194|1193|1198|1197|1198|1197|1193|1192|64920
1614015000000|2021-02-22 17:30:00|1197|1196|1196|1195|1199|1198|1195|1194|53113
1614015300000|2021-02-22 17:35:00|1195|1194|1191|1190|1195|1194|1191|1190|55922
1614015600000|2021-02-22 17:40:00|1190|1189|1188|1187|1190|1189|1188|1187|161301
1614015900000|2021-02-22 17:45:00|1187|1186|1192|1191|1193|1192|1187|1186|95413
1614016200000|2021-02-22 17:50:00|1193|1192|1193|1192|1194|1193|1192|1191|34709
1614016500000|2021-02-22 17:55:00|1194|1193|1196|1195|1199|1198|1193|1192|121026
1614016800000|2021-02-22 18:00:00|1195|1194|1192|1191|1197|1196|1192|1191|68049
1614017100000|2021-02-22 18:05:00|1193|1192|1199|1198|1199|1198|1192|1191|76045
1614017400000|2021-02-22 18:10:00|1200|1199|1204|1203|1204|1203|1198|1197|322963
1614017700000|2021-02-22 18:15:00|1205|1204|1202|1201|1208|1207|1202|1201|164963
1614018000000|2021-02-22 18:20:00|1201|1200|1195|1194|1202|1201|1194|1193|124168
1614018300000|2021-02-22 18:25:00|1194|1193|1198|1197|1198|1197|1194|1193|57898
1614018600000|2021-02-22 18:30:00|1197|1196|1198|1197|1200|1199|1196|1195|40555
1614018900000|2021-02-22 18:35:00|1197|1196|1199|1198|1199|1198|1195|1194|29798
1614019200000|2021-02-22 18:40:00|1198|1197|1197|1196|1199|1198|1194|1193|61969
1614019500000|2021-02-22 18:45:00|1198|1197|1197|1196|1198|1197|1194|1193|34044
1614019800000|2021-02-22 18:50:00|1196|1195|1196|1195|1197|1196|1194|1193|38309
1614020100000|2021-02-22 18:55:00|1197|1196|1196|1195|1198|1197|1195|1194|39301
1614020400000|2021-02-22 19:00:00|1197|1196|1194|1193|1198|1197|1194|1193|72800
1614020700000|2021-02-22 19:05:00|1195|1194|1193|1192|1195|1194|1193|1192|84939
1614021000000|2021-02-22 19:10:00|1194|1193|1195|1194|1197|1196|1194|1193|64768
1614021300000|2021-02-22 19:15:00|1196|1195|1193|1192|1197|1196|1193|1192|45904
1614021600000|2021-02-22 19:20:00|1194|1193|1194|1193|1194|1193|1192|1191|34701
1614021900000|2021-02-22 19:25:00|1195|1194|1193|1192|1195|1194|1193|1192|35040
1614022200000|2021-02-22 19:30:00|1194|1193|1193|1192|1195|1194|1193|1192|19005
1614022500000|2021-02-22 19:35:00|1192|1193|1193|1192|1194|1193|1192|1191|47164
1614022800000|2021-02-22 19:40:00|1194|1193|1193|1192|1195|1194|1192|1191|73483
1614023100000|2021-02-22 19:45:00|1192|1191|1188|1187|1192|1191|1188|1187|127352
1614023400000|2021-02-22 19:50:00|1189|1188|1189|1188|1190|1189|1188|1187|39286
1614023700000|2021-02-22 19:55:00|1190|1189|1191|1190|1191|1190|1189|1188|46885
1614024000000|2021-02-22 20:00:00|1192|1191|1189|1188|1192|1191|1188|1187|59234
1614024300000|2021-02-22 20:05:00|1188|1187|1187|1186|1188|1188|1186|1185|78468
1614024600000|2021-02-22 20:10:00|1186|1185|1185|1184|1187|1186|1184|1183|114964
1614024900000|2021-02-22 20:15:00|1184|1183|1182|1181|1185|1184|1182|1181|123521
1614025200000|2021-02-22 20:20:00|1181|1180|1178|1177|1184|1183|1178|1177|211171
1614025500000|2021-02-22 20:25:00|1179|1178|1177|1176|1180|1179|1177|1176|127598
1614025800000|2021-02-22 20:30:00|1176|1175|1177|1176|1178|1177|1174|1173|216161
1614026100000|2021-02-22 20:35:00|1176|1175|1179|1178|1182|1181|1175|1174|164954
1614026400000|2021-02-22 20:40:00|1180|1179|1178|1177|1182|1181|1176|1175|204235
1614026700000|2021-02-22 20:45:00|1179|1178|1179|1178|1184|1183|1178|1177|280476
1614027000000|2021-02-22 20:50:00|1178|1177|1179|1178|1181|1180|1177|1176|239388
1614027300000|2021-02-22 20:55:00|1180|1179|1177|1176|1180|1179|1176|1175|338407
1614090600000|2021-02-23 14:30:00|1106|1098|1073|1071|1135|1134|1072|1071|1156650
1614090900000|2021-02-23 14:35:00|1074|1072|1056|1055|1089|1089|1052|1052|1126586
1614091200000|2021-02-23 14:40:00|1055|1054|1026|1025|1057|1056|1024|1023|898859
1614091500000|2021-02-23 14:45:00|1027|1026|1016|1015|1029|1028|1011|1010|812006
1614091800000|2021-02-23 14:50:00|1015|1014|1046|1045|1046|1045|1015|1014|760190
1614092100000|2021-02-23 14:55:00|1045|1044|1076|1074|1076|1075|1043|1042|776085
1614092400000|2021-02-23 15:00:00|1075|1075|1107|1106|1108|1107|1075|1074|467557
1614092700000|2021-02-23 15:05:00|1108|1107|1093|1092|1110|1109|1087|1086|480583
1614093000000|2021-02-23 15:10:00|1094|1093|1085|1084|1096|1095|1080|1079|425373
1614093300000|2021-02-23 15:15:00|1084|1083|1074|1073|1085|1084|1071|1070|320543
1614093600000|2021-02-23 15:20:00|1075|1074|1097|1096|1098|1097|1071|1070|436134
1614093900000|2021-02-23 15:25:00|1096|1095|1101|1100|1101|1100|1086|1085|358698
1614094200000|2021-02-23 15:30:00|1100|1099|1095|1094|1101|1100|1088|1087|290225
1614094500000|2021-02-23 15:35:00|1094|1093|1093|1092|1095|1094|1088|1087|193154
1614094800000|2021-02-23 15:40:00|1094|1093|1101|1100|1103|1102|1093|1093|231920
1614095100000|2021-02-23 15:45:00|1100|1099|1104|1103|1109|1108|1099|1098|219565
1614095400000|2021-02-23 15:50:00|1105|1104|1105|1104|1107|1106|1097|1096|201094
1614095700000|2021-02-23 15:55:00|1104|1103|1096|1095|1106|1105|1094|1093|212457
1614096000000|2021-02-23 16:00:00|1097|1096|1101|1100|1101|1100|1094|1093|131116
1614096300000|2021-02-23 16:05:00|1102|1101|1105|1104|1105|1104|1098|1097|215428
1614096600000|2021-02-23 16:10:00|1104|1103|1104|1103|1107|1106|1099|1098|138501
1614096900000|2021-02-23 16:15:00|1105|1104|1097|1096|1107|1106|1097|1096|151994
1614097200000|2021-02-23 16:20:00|1098|1097|1097|1096|1099|1098|1094|1093|163065
1614097500000|2021-02-23 16:25:00|1096|1095|1095|1094|1098|1097|1091|1090|111824
1614097800000|2021-02-23 16:30:00|1094|1093|1102|1101|1102|1101|1091|1090|193867
1614098100000|2021-02-23 16:35:00|1101|1100|1100|1099|1104|1103|1100|1099|173964
1614098400000|2021-02-23 16:40:00|1101|1100|1093|1092|1101|1100|1092|1091|151204
1614098700000|2021-02-23 16:45:00|1094|1093|1090|1089|1095|1094|1090|1089|183455
1614099000000|2021-02-23 16:50:00|1089|1088|1101|1100|1102|1101|1089|1088|120260
1614099300000|2021-02-23 16:55:00|1100|1099|1102|1101|1103|1102|1098|1097|77501
1614099600000|2021-02-23 17:00:00|1101|1100|1100|1099|1102|1101|1096|1095|134412
1614099900000|2021-02-23 17:05:00|1099|1098|1094|1093|1101|1100|1094|1093|63052
1614100200000|2021-02-23 17:10:00|1093|1092|1093|1092|1097|1096|1093|1092|89956
1614100500000|2021-02-23 17:15:00|1092|1091|1100|1099|1100|1099|1091|1090|86387
1614100800000|2021-02-23 17:20:00|1099|1098|1104|1103|1105|1104|1096|1095|130872
1614101100000|2021-02-23 17:25:00|1105|1104|1108|1107|1109|1108|1105|1104|108827
1614101400000|2021-02-23 17:30:00|1107|1106|1110|1109|1113|1112|1107|1106|129200
1614101700000|2021-02-23 17:35:00|1109|1108|1102|1101|1110|1109|1101|1100|126210
1614102000000|2021-02-23 17:40:00|1101|1100|1100|1099|1101|1100|1099|1098|77042
1614102300000|2021-02-23 17:45:00|1101|1100|1100|1099|1101|1100|1098|1097|63046
1614102600000|2021-02-23 17:50:00|1099|1098|1102|1101|1103|1102|1094|1093|103317
1614102900000|2021-02-23 17:55:00|1101|1100|1095|1094|1102|1101|1095|1094|55385
1614103200000|2021-02-23 18:00:00|1096|1095|1095|1094|1101|1100|1093|1092|117669
1614103500000|2021-02-23 18:05:00|1096|1095|1098|1097|1099|1098|1096|1095|58341
1614103800000|2021-02-23 18:10:00|1097|1096|1100|1099|1101|1100|1097|1096|102479
1614104100000|2021-02-23 18:15:00|1099|1098|1101|1100|1102|1101|1099|1098|66466
1614104400000|2021-02-23 18:20:00|1102|1101|1103|1102|1106|1105|1101|1100|58317
1614104700000|2021-02-23 18:25:00|1104|1103|1102|1101|1104|1103|1101|1100|47947
1614105000000|2021-02-23 18:30:00|1101|1100|1102|1101|1102|1101|1100|1099|46647
1614105300000|2021-02-23 18:35:00|1103|1102|1106|1105|1106|1105|1102|1101|75375
1614105600000|2021-02-23 18:40:00|1105|1104|1099|1098|1105|1104|1098|1097|65503
1614105900000|2021-02-23 18:45:00|1100|1099|1100|1099|1102|1101|1099|1099|60780
1614106200000|2021-02-23 18:50:00|1099|1098|1101|1100|1102|1101|1099|1098|66312
1614106500000|2021-02-23 18:55:00|1102|1101|1101|1100|1105|1104|1101|1100|99679
1614106800000|2021-02-23 19:00:00|1102|1101|1103|1102|1104|1103|1102|1101|81999
1614107100000|2021-02-23 19:05:00|1102|1101|1111|1110|1111|1110|1102|1101|236616
1614107400000|2021-02-23 19:10:00|1112|1111|1113|1112|1116|1115|1111|1110|242615
1614107700000|2021-02-23 19:15:00|1112|1111|1114|1113|1114|1113|1111|1110|74332
1614108000000|2021-02-23 19:20:00|1113|1112|1116|1115|1116|1115|1111|1110|119902
1614108300000|2021-02-23 19:25:00|1115|1114|1115|1114|1117|1116|1114|1113|170005
1614108600000|2021-02-23 19:30:00|1116|1115|1111|1110|1118|1117|1111|1110|80063
1614108900000|2021-02-23 19:35:00|1110|1109|1111|1110|1113|1112|1110|1109|80893
1614109200000|2021-02-23 19:40:00|1112|1111|1113|1112|1114|1113|1111|1110|94953
1614109500000|2021-02-23 19:45:00|1112|1111|1109|1108|1112|1111|1109|1108|79117
1614109800000|2021-02-23 19:50:00|1110|1109|1107|1106|1111|1110|1107|1106|64768
1614110100000|2021-02-23 19:55:00|1108|1107|1113|1112|1113|1112|1108|1107|77177
1614110400000|2021-02-23 20:00:00|1112|1111|1110|1109|1112|1112|1109|1108|68012
1614110700000|2021-02-23 20:05:00|1111|1110|1109|1108|1113|1112|1109|1108|59526
1614111000000|2021-02-23 20:10:00|1110|1109|1108|1107|1110|1109|1106|1105|121226
1614111300000|2021-02-23 20:15:00|1107|1106|1106|1105|1108|1107|1105|1104|143749
1614111600000|2021-02-23 20:20:00|1107|1106|1114|1113|1114|1113|1107|1106|186055
1614111900000|2021-02-23 20:25:00|1113|1112|1119|1118|1119|1119|1113|1112|183365
1614112200000|2021-02-23 20:30:00|1120|1119|1117|1116|1120|1119|1117|1116|105752
1614112500000|2021-02-23 20:35:00|1118|1117|1121|1120|1121|1120|1118|1117|120850
1614112800000|2021-02-23 20:40:00|1120|1119|1118|1117|1121|1120|1118|1117|122426
1614113100000|2021-02-23 20:45:00|1119|1118|1121|1120|1121|1120|1119|1118|125707
1614113400000|2021-02-23 20:50:00|1120||1121||1121||1120||328238
1614113700000|2021-02-23 20:55:00||1121||1120||1121||1120|275237
1614177000000|2021-02-24 14:30:00|1145|1133|1125|1124|1145|1138|1113|1112|415210
1614177300000|2021-02-24 14:35:00|1126|1125|1117|1116|1129|1128|1101|1100|392503
1614177600000|2021-02-24 14:40:00|1118|1117|1120|1119|1122|1121|1109|1108|246111
1614177900000|2021-02-24 14:45:00|1119|1118|1135|1133|1143|1142|1116|1115|327861
1614178200000|2021-02-24 14:50:00|1134|1132|1141|1140|1144|1143|1129|1128|233185
1614178500000|2021-02-24 14:55:00|1140|1139|1143|1142|1149|1148|1138|1137|166707
1614178800000|2021-02-24 15:00:00|1144|1143|1140|1138|1149|1148|1136|1135|283952
1614179100000|2021-02-24 15:05:00|1141|1139|1126|1125|1144|1143|1126|1125|237633
1614179400000|2021-02-24 15:10:00|1127|1126|1130|1129|1133|1132|1123|1122|139482
1614179700000|2021-02-24 15:15:00|1131|1130|1134|1133|1138|1137|1131|1130|119629
1614180000000|2021-02-24 15:20:00|1133|1132|1138|1137|1138|1137|1131|1130|107287
1614180300000|2021-02-24 15:25:00|1137|1136|1137|1136|1138|1137|1133|1132|62100
1614180600000|2021-02-24 15:30:00|1136|1135|1139|1138|1143|1142|1132|1131|75107
1614180900000|2021-02-24 15:35:00|1140|1139|1144|1143|1144|1143|1136|1135|99554
1614181200000|2021-02-24 15:40:00|1143|1142|1149|1148|1149|1148|1141|1140|170380
1614181500000|2021-02-24 15:45:00|1150|1149|1155|1154|1160|1159|1147|1146|306455
1614181800000|2021-02-24 15:50:00|1154|1153|1162|1161|1163|1162|1152|1151|118036
1614182100000|2021-02-24 15:55:00|1163|1162|1160|1159|1168|1167|1159|1158|175216
1614182400000|2021-02-24 16:00:00|1161|1160|1156|1155|1165|1164|1156|1155|180674
1614182700000|2021-02-24 16:05:00|1157|1156|1163|1162|1164|1163|1157|1156|168030
1614183000000|2021-02-24 16:10:00|1164|1163|1164|1163|1171|1170|1164|1163|148460
1614183300000|2021-02-24 16:15:00|1165|1164|1169|1168|1173|1172|1165|1164|210886
1614183600000|2021-02-24 16:20:00|1168|1167|1165|1164|1168|1167|1162|1161|133846
1614183900000|2021-02-24 16:25:00|1164|1163|1161|1160|1169|1168|1161|1160|137349
1614184200000|2021-02-24 16:30:00|1160|1159|1160|1159|1162|1161|1156|1155|110088
1614184500000|2021-02-24 16:35:00|1159|1158|1159|1158|1161|1160|1159|1158|52900
1614184800000|2021-02-24 16:40:00|1158|1157|1152|1151|1158|1157|1152|1151|176743
1614185100000|2021-02-24 16:45:00|1153|1152|1165|1164|1165|1164|1153|1152|97354
1614185400000|2021-02-24 16:50:00|1166|1165|1164|1163|1166|1165|1162|1161|104829
1614185700000|2021-02-24 16:55:00|1165|1164|1167|1166|1170|1169|1165|1164|96467
1614186000000|2021-02-24 17:00:00|1168|1167|1175|1174|1175|1174|1167|1166|145769
1614186300000|2021-02-24 17:05:00|1174|1173|1176|1175|1177|1176|1170|1169|126918
1614186600000|2021-02-24 17:10:00|1175|1174|1168|1167|1175|1174|1168|1167|74931
1614186900000|2021-02-24 17:15:00|1167|1166|1167|1166|1168|1167|1165|1164|98527
1614187200000|2021-02-24 17:20:00|1166|1165|1163|1162|1166|1165|1163|1162|68335
1614187500000|2021-02-24 17:25:00|1164|1163|1164|1163|1165|1164|1163|1162|81985
1614187800000|2021-02-24 17:30:00|1163|1162|1157|1156|1163|1162|1156|1155|103928
1614188100000|2021-02-24 17:35:00|1158|1157|1151|1150|1158|1157|1151|1150|90261
1614188400000|2021-02-24 17:40:00|1152|1151|1148|1147|1153|1152|1146|1145|141979
1614188700000|2021-02-24 17:45:00|1149|1148|1148|1147|1151|1150|1145|1145|151872
1614189000000|2021-02-24 17:50:00|1147|1146|1145|1144|1149|1148|1145|1144|72158
1614189300000|2021-02-24 17:55:00|1144|1143|1142|1141|1144|1143|1139|1138|103936
1614189600000|2021-02-24 18:00:00|1141|1140|1134|1133|1142|1140|1134|1133|73428
1614189900000|2021-02-24 18:05:00|1135|1134|1140|1139|1140|1139|1135|1134|79967
1614190200000|2021-02-24 18:10:00|1141|1140|1145|1144|1145|1144|1140|1140|70567
1614190500000|2021-02-24 18:15:00|1144|1143|1145|1144|1145|1144|1143|1142|56643
1614190800000|2021-02-24 18:20:00|1144|1143|1144|1143|1144|1143|1144|1143|31862
1614191100000|2021-02-24 18:25:00|1143|1142|1149|1148|1150|1149|1143|1142|162643
1614191400000|2021-02-24 18:30:00|1150|1149|1150|1149|1152|1151|1148|1147|133033
1614191700000|2021-02-24 18:35:00|1151|1150|1149|1148|1152|1151|1148|1147|40654
1614192000000|2021-02-24 18:40:00|1148|1147|1146|1145|1148|1147|1146|1145|69655
1614192300000|2021-02-24 18:45:00|1145|1144|1147|1146|1147|1146|1143|1142|111957
1614192600000|2021-02-24 18:50:00|1146|1145|1144|1143|1146|1145|1143|1142|44370
1614192900000|2021-02-24 18:55:00|1145|1144|1142|1141|1145|1144|1141|1140|44665
1614193200000|2021-02-24 19:00:00|1143|1142|1138|1137|1143|1142|1138|1137|122628
1614193500000|2021-02-24 19:05:00|1137|1136|1136|1135|1138|1137|1134|1133|121059
1614193800000|2021-02-24 19:10:00|1137|1136|1133|1132|1138|1137|1133|1132|54160
1614194100000|2021-02-24 19:15:00|1132|1131|1137|1136|1137|1136|1132|1131|78898
1614194400000|2021-02-24 19:20:00|1138|1137|1136|1135|1139|1138|1135|1134|63498
1614194700000|2021-02-24 19:25:00|1137|1136|1138|1137|1139|1138|1137|1136|95872
1614195000000|2021-02-24 19:30:00|1137|1136|1139|1138|1139|1138|1136|1135|57144
1614195300000|2021-02-24 19:35:00|1140|1139|1136|1135|1140|1139|1136|1135|64191
1614195600000|2021-02-24 19:40:00|1137|1136|1136|1135|1137|1136|1135|1134|47739
1614195900000|2021-02-24 19:45:00|1135|1134|1134|1133|1137|1136|1134|1133|64807
1614196200000|2021-02-24 19:50:00|1133|1132|1134|1133|1135|1134|1133|1132|61776
1614196500000|2021-02-24 19:55:00|1133|1132|1137|1136|1138|1137|1133|1132|66032
1614196800000|2021-02-24 20:00:00|1138|1137|1143|1142|1143|1142|1138|1137|58149
1614197100000|2021-02-24 20:05:00|1144|1143|1141|1140|1144|1143|1139|1138|69015
1614197400000|2021-02-24 20:10:00|1140|1139|1143|1142|1143|1142|1139|1138|57600
1614197700000|2021-02-24 20:15:00|1144|1143|1145|1144|1146|1145|1144|1143|43544
1614198000000|2021-02-24 20:20:00|1144|1143|1146|1145|1148|1147|1144|1143|43563
1614198300000|2021-02-24 20:25:00|1147|1146|1150|1149|1150|1149|1146|1145|42891
1614198600000|2021-02-24 20:30:00|1149|1148|1153|1152|1155|1154|1148|1147|140658
1614198900000|2021-02-24 20:35:00|1154|1153|1156|1155|1157|1156|1154|1153|89388
1614199200000|2021-02-24 20:40:00|1157|1156|1159|1158|1159|1158|1157|1156|93203
1614199500000|2021-02-24 20:45:00|1160|1159|1161|1160|1161|1160|1159|1158|152626
1614199800000|2021-02-24 20:50:00|1162|1161|1165|1164|1167|1166|1162|1161|206369
1614200100000|2021-02-24 20:55:00|1166|1165|1164|1163|1166|1165|1164|1163|313137
1614263400000|2021-02-25 14:30:00|1169|1160|1162|1161|1169|1165|1142|1141|458474
1614263700000|2021-02-25 14:35:00|1163|1162|1170|1169|1171|1170|1147|1145|341943
1614264000000|2021-02-25 14:40:00|1169|1168|1144|1143|1169|1168|1141|1140|251594
1614264300000|2021-02-25 14:45:00|1143|1142|1135|1134|1149|1148|1134|1133|359271
1614264600000|2021-02-25 14:50:00|1136|1135|1136|1135|1147|1146|1133|1132|263849
1614264900000|2021-02-25 14:55:00|1137|1136|1154|1153|1156|1155|1136|1135|202339
1614265200000|2021-02-25 15:00:00|1153|1152|1152|1151|1157|1156|1146|1145|195031
1614265500000|2021-02-25 15:05:00|1151|1150|1152|1151|1154|1153|1140|1139|173401
1614265800000|2021-02-25 15:10:00|1151|1150|1148|1147|1155|1154|1144|1143|126633
1614266100000|2021-02-25 15:15:00|1149|1148|1160|1159|1161|1160|1146|1145|106221
1614266400000|2021-02-25 15:20:00|1159|1160|1160|1159|1170|1169|1158|1157|177842
1614266700000|2021-02-25 15:25:00|1159|1158|1155|1154|1163|1162|1151|1150|148354
1614267000000|2021-02-25 15:30:00|1154|1153|1147|1146|1156|1155|1145|1144|159531
1614267300000|2021-02-25 15:35:00|1146|1145|1142|1141|1150|1149|1139|1138|108190
1614267600000|2021-02-25 15:40:00|1141|1140|1149|1148|1151|1150|1140|1139|103164
1614267900000|2021-02-25 15:45:00|1148|1147|1139|1138|1148|1147|1138|1137|162753
1614268200000|2021-02-25 15:50:00|1138|1137|1142|1141|1145|1144|1134|1133|125747
1614268500000|2021-02-25 15:55:00|1143|1142|1147|1146|1150|1149|1142|1141|69852
1614268800000|2021-02-25 16:00:00|1146|1145|1151|1150|1154|1153|1146|1145|87055
1614269100000|2021-02-25 16:05:00|1150|1149|1147|1146|1151|1150|1145|1144|34221
1614269400000|2021-02-25 16:10:00|1148|1147|1142|1141|1151|1150|1142|1141|89060
1614269700000|2021-02-25 16:15:00|1143|1142|1142|1141|1146|1145|1141|1140|56051
1614270000000|2021-02-25 16:20:00|1141|1140|1140|1139|1146|1145|1139|1138|85340
1614270300000|2021-02-25 16:25:00|1141|1140|1143|1142|1144|1143|1140|1139|77340
1614270600000|2021-02-25 16:30:00|1144|1143|1144|1143|1147|1146|1144|1143|38137
1614270900000|2021-02-25 16:35:00|1145|1144|1142|1141|1147|1146|1142|1141|50765
1614271200000|2021-02-25 16:40:00|1143|1142|1140|1139|1145|1144|1140|1139|63047
1614271500000|2021-02-25 16:45:00|1139|1138|1131|1130|1140|1140|1131|1130|118249
1614271800000|2021-02-25 16:50:00|1130|1129|1137|1136|1137|1136|1127|1126|139869
1614272100000|2021-02-25 16:55:00|1136|1135|1133|1132|1138|1137|1131|1130|54632
1614272400000|2021-02-25 17:00:00|1132|1131|1128|1127|1136|1135|1125|1124|283838
1614272700000|2021-02-25 17:05:00|1127|1126|1125|1124|1130|1129|1122|1121|234171
1614273000000|2021-02-25 17:10:00|1126|1125|1123|1122|1127|1126|1121|1120|197185
1614273300000|2021-02-25 17:15:00|1122|1121|1126|1125|1129|1128|1122|1121|61961
1614273600000|2021-02-25 17:20:00|1127|1126|1120|1119|1127|1126|1119|1118|105926
1614273900000|2021-02-25 17:25:00|1119|1118|1112|1111|1119|1118|1111|1110|154262
1614274200000|2021-02-25 17:30:00|1111|1110|1110|1109|1112|1111|1106|1105|156288
1614274500000|2021-02-25 17:35:00|1111|1110|1115|1114|1115|1114|1106|1105|118238
1614274800000|2021-02-25 17:40:00|1116|1115|1116|1115|1119|1118|1114|1113|83374
1614275100000|2021-02-25 17:45:00|1117|1116|1118|1117|1121|1120|1116|1115|60727
1614275400000|2021-02-25 17:50:00|1117|1116|1109|1108|1118|1117|1108|1107|108098
1614275700000|2021-02-25 17:55:00|1108|1107|1100|1099|1109|1108|1097|1096|336492
1614276000000|2021-02-25 18:00:00|1099|1098|1105|1104|1108|1107|1098|1097|144319
1614276300000|2021-02-25 18:05:00|1104|1103|1114|1113|1116|1115|1103|1102|123155
1614276600000|2021-02-25 18:10:00|1115|1114|1118|1117|1119|1118|1112|1111|114320
1614276900000|2021-02-25 18:15:00|1117|1116|1116|1115|1117|1116|1110|1109|98397
1614277200000|2021-02-25 18:20:00|1115|1114|1110|1109|1117|1116|1109|1108|50894
1614277500000|2021-02-25 18:25:00|1111|1110|1107|1106|1112|1111|1105|1104|71945
1614277800000|2021-02-25 18:30:00|1106|1105|1100|1099|1109|1108|1097|1096|110429
1614278100000|2021-02-25 18:35:00|1101|1100|1109|1108|1109|1108|1099|1098|80331
1614278400000|2021-02-25 18:40:00|1108|1107|1110|1109|1112|1111|1106|1105|63327
1614278700000|2021-02-25 18:45:00|1111|1110|1114|1113|1115|1114|1109|1108|62599
1614279000000|2021-02-25 18:50:00|1113|1112|1104|1103|1114|1113|1104|1103|76044
1614279300000|2021-02-25 18:55:00|1103|1102|1108|1107|1108|1107|1102|1101|84463
1614279600000|2021-02-25 19:00:00|1107|1106|1111|1110|1113|1112|1106|1105|41764
1614279900000|2021-02-25 19:05:00|1112|1111|1115|1114|1116|1115|1111|1110|58288
1614280200000|2021-02-25 19:10:00|1114|1113|1117|1116|1118|1117|1114|1113|55162
1614280500000|2021-02-25 19:15:00|1116|1115|1121|1120|1121|1120|1116|1115|43649
1614280800000|2021-02-25 19:20:00|1120|1119|1120|1119|1122|1121|1117|1116|43983
1614281100000|2021-02-25 19:25:00|1119|1118|1119|1118|1120|1119|1117|1116|40247
1614281400000|2021-02-25 19:30:00|1118|1117|1111|1110|1118|1117|1111|1110|59044
1614281700000|2021-02-25 19:35:00|1112|1111|1106|1105|1113|1112|1105|1104|59258
1614282000000|2021-02-25 19:40:00|1105|1104|1108|1107|1109|1108|1105|1104|116911
1614282300000|2021-02-25 19:45:00|1109|1108|1106|1105|1111|1110|1105|1104|64989
1614282600000|2021-02-25 19:50:00|1105|1104|1106|1105|1110|1109|1105|1104|61829
1614282900000|2021-02-25 19:55:00|1107|1106|1105|1104|1107|1106|1103|1102|46086
1614283200000|2021-02-25 20:00:00|1104|1103|1098|1097|1106|1105|1098|1097|134137
1614283500000|2021-02-25 20:05:00|1099|1098|1092|1091|1100|1099|1091|1090|181472
1614283800000|2021-02-25 20:10:00|1091|1090|1093|1092|1096|1095|1091|1090|107998
1614284100000|2021-02-25 20:15:00|1092|1091|1094|1093|1096|1095|1089|1088|108013
1614284400000|2021-02-25 20:20:00|1095|1094|1089|1088|1097|1096|1089|1088|98238
1614284700000|2021-02-25 20:25:00|1090|1089|1089|1088|1092|1091|1089|1088|85845
1614285000000|2021-02-25 20:30:00|1090|1089|1081|1080|1094|1093|1081|1080|161108
1614285300000|2021-02-25 20:35:00|1082|1080|1079|1077|1082|1080|1076|1074|73661
1614285600000|2021-02-25 20:40:00|1080|1078|1083|1081|1086|1084|1075|1073|45327
1614285900000|2021-02-25 20:45:00|1084|1082|1088|1086|1089|1087|1081|1079|63415
1614286200000|2021-02-25 20:50:00|1089|1087|1087|1085|1091|1089|1086|1084|28356
1614286500000|2021-02-25 20:55:00|1088|1086|1083|1081|1091|1089|1081|1079|88426
1614349800000|2021-02-26 14:30:00|1090|1084|1097|1096|1099|1098|1076|1075|358682
1614350100000|2021-02-26 14:35:00|1096|1097|1114|1113|1115|1114|1094|1093|310890
1614350400000|2021-02-26 14:40:00|1113|1112|1115|1114|1119|1118|1104|1103|297019
1614350700000|2021-02-26 14:45:00|1114|1113|1091|1090|1114|1113|1087|1086|295151
1614351000000|2021-02-26 14:50:00|1090|1089|1086|1085|1098|1097|1083|1082|293034
1614351300000|2021-02-26 14:55:00|1087|1086|1084|1083|1087|1086|1074|1073|212983
1614351600000|2021-02-26 15:00:00|1083|1082|1081|1080|1084|1083|1070|1069|346281
1614351900000|2021-02-26 15:05:00|1080|1079|1063|1062|1081|1080|1063|1062|276112
1614352200000|2021-02-26 15:10:00|1062|1061|1072|1071|1077|1076|1062|1061|232825
1614352500000|2021-02-26 15:15:00|1071|1070|1081|1080|1083|1082|1065|1064|141064
1614352800000|2021-02-26 15:20:00|1082|1081|1075|1074|1085|1084|1075|1074|78273
1614353100000|2021-02-26 15:25:00|1076|1075|1065|1064|1086|1085|1064|1063|182783
1614353400000|2021-02-26 15:30:00|1066|1065|1065|1064|1078|1077|1064|1063|132344
1614353700000|2021-02-26 15:35:00|1066|1065|1087|1086|1089|1088|1065|1064|176380
1614354000000|2021-02-26 15:40:00|1086|1085|1084|1083|1089|1088|1080|1079|129483
1614354300000|2021-02-26 15:45:00|1085|1084|1091|1090|1098|1097|1085|1084|136970
1614354600000|2021-02-26 15:50:00|1090|1089|1084|1083|1090|1089|1081|1080|112863
1614354900000|2021-02-26 15:55:00|1085|1084|1082|1081|1085|1084|1077|1076|122930
1614355200000|2021-02-26 16:00:00|1083|1082|1086|1085|1089|1088|1077|1076|98936
1614355500000|2021-02-26 16:05:00|1087|1086|1094|1093|1094|1093|1085|1084|70356
1614355800000|2021-02-26 16:10:00|1095|1094|1087|1086|1095|1094|1083|1082|142434
1614356100000|2021-02-26 16:15:00|1088|1087|1086|1085|1093|1092|1084|1083|113642
1614356400000|2021-02-26 16:20:00|1087|1086|1085|1084|1088|1087|1083|1082|87012
1614356700000|2021-02-26 16:25:00|1086|1085|1091|1090|1092|1091|1086|1085|104305
1614357000000|2021-02-26 16:30:00|1090|1089|1098|1097|1099|1098|1090|1089|99504
1614357300000|2021-02-26 16:35:00|1099|1098|1101|1100|1103|1102|1095|1094|89401
1614357600000|2021-02-26 16:40:00|1102|1101|1095|1094|1102|1101|1092|1091|95702
1614357900000|2021-02-26 16:45:00|1096|1095|1091|1090|1096|1095|1090|1089|51098
1614358200000|2021-02-26 16:50:00|1092|1091|1087|1086|1092|1091|1085|1084|66098
1614358500000|2021-02-26 16:55:00|1086|1085|1094|1093|1094|1093|1086|1085|84718
1614358800000|2021-02-26 17:00:00|1093|1092|1096|1095|1098|1097|1092|1091|91519
1614359100000|2021-02-26 17:05:00|1095|1094|1095|1094|1098|1097|1091|1090|63067
1614359400000|2021-02-26 17:10:00|1096|1095|1096|1095|1099|1098|1093|1092|40876
1614359700000|2021-02-26 17:15:00|1095|1094|1095|1094|1097|1096|1094|1093|33389
1614360000000|2021-02-26 17:20:00|1094|1093|1092|1091|1096|1095|1090|1089|110886
1614360300000|2021-02-26 17:25:00|1093|1092|1085|1084|1093|1092|1084|1083|58248
1614360600000|2021-02-26 17:30:00|1086|1085|1084|1083|1089|1088|1083|1082|81363
1614360900000|2021-02-26 17:35:00|1083|1082|1082|1081|1084|1083|1081|1080|61656
1614361200000|2021-02-26 17:40:00|1081|1080|1078|1077|1083|1082|1076|1075|106241
1614361500000|2021-02-26 17:45:00|1079|1078|1079|1078|1079|1078|1076|1075|56392
1614361800000|2021-02-26 17:50:00|1078|1077|1080|1079|1083|1083|1077|1076|55595
1614362100000|2021-02-26 17:55:00|1079|1078|1075|1074|1079|1078|1072|1071|72136
1614362400000|2021-02-26 18:00:00|1074|1073|1070|1069|1075|1074|1068|1067|84301
1614362700000|2021-02-26 18:05:00|1069|1068|1076|1075|1076|1075|1068|1067|60200
1614363000000|2021-02-26 18:10:00|1075|1074|1075|1074|1077|1076|1074|1073|65568
1614363300000|2021-02-26 18:15:00|1076|1075|1077|1076|1079|1078|1075|1075|56651
1614363600000|2021-02-26 18:20:00|1076|1075|1080|1079|1082|1081|1076|1075|57644
1614363900000|2021-02-26 18:25:00|1081|1080|1081|1080|1083|1082|1079|1078|60756
1614364200000|2021-02-26 18:30:00|1082|1081|1077|1076|1082|1081|1077|1076|46644
1614364500000|2021-02-26 18:35:00|1076|1075|1072|1071|1076|1075|1071|1070|91202
1614364800000|2021-02-26 18:40:00|1071|1070|1076|1075|1076|1075|1071|1070|72806
1614365100000|2021-02-26 18:45:00|1075|1074|1071|1070|1075|1074|1068|1067|51735
1614365400000|2021-02-26 18:50:00|1070|1069|1069|1068|1070|1069|1067|1066|83827
1614365700000|2021-02-26 18:55:00|1068|1067|1071|1070|1073|1072|1068|1067|99697
1614366000000|2021-02-26 19:00:00|1072|1071|1070|1069|1075|1074|1070|1069|102582
1614366300000|2021-02-26 19:05:00|1069|1068|1070|1069|1072|1071|1069|1068|44788
1614366600000|2021-02-26 19:10:00|1069|1068|1071|1070|1071|1070|1068|1067|50296
1614366900000|2021-02-26 19:15:00|1070|1069|1065|1064|1072|1071|1065|1064|71986
1614367200000|2021-02-26 19:20:00|1066|1065|1065|1064|1069|1068|1064|1063|66943
1614367500000|2021-02-26 19:25:00|1066|1065|1068|1067|1068|1067|1065|1064|73968
1614367800000|2021-02-26 19:30:00|1067|1066|1070|1069|1071|1070|1066|1065|53284
1614368100000|2021-02-26 19:35:00|1069|1068|1067|1066|1071|1070|1067|1066|42585
1614368400000|2021-02-26 19:40:00|1066|1065|1069|1068|1070|1069|1066|1065|53103
1614368700000|2021-02-26 19:45:00|1068|1067|1069|1068|1071|1070|1068|1067|54902
1614369000000|2021-02-26 19:50:00|1068|1067|1067|1066|1069|1068|1065|1064|50448
1614369300000|2021-02-26 19:55:00|1068|1067|1069|1068|1071|1070|1067|1066|61470
1614369600000|2021-02-26 20:00:00|1070|1069|1073|1072|1074|1073|1069|1068|139904
1614369900000|2021-02-26 20:05:00|1074|1073|1075|1074|1076|1075|1072|1071|67686
1614370200000|2021-02-26 20:10:00|1076|1075|1069|1068|1076|1075|1069|1068|112862
1614370500000|2021-02-26 20:15:00|1070|1069|1059|1058|1070|1069|1049|1048|1131156
1614370800000|2021-02-26 20:20:00|1060|1059|1054|1053|1061|1060|1054|1053|243890
1614371100000|2021-02-26 20:25:00|1053|1052|1055|1054|1057|1056|1053|1052|111719
1614371400000|2021-02-26 20:30:00|1054|1053|1050|1049|1059|1058|1049|1048|405122
1614371700000|2021-02-26 20:35:00|1049|1048|1054|1053|1054|1053|1049|1048|310433
1614372000000|2021-02-26 20:40:00|1055|1054|1058|1057|1059|1058|1055|1054|145200
1614372300000|2021-02-26 20:45:00|1057|1056|1059|1058|1061|1060|1057|1056|148899
1614372600000|2021-02-26 20:50:00|1060|1059|1054|1053|1060|1059|1053|1052|211788
1614372900000|2021-02-26 20:55:00|1055|1054|1053|1052|1056|1055|1053|1052|317778
1614609000000|2021-03-01 14:30:00|1088|1071|1106|1105|1108|1107|1076|1070|457816
1614609300000|2021-03-01 14:35:00|1105|1104|1102|1100|1118|1117|1098|1097|431791
1614609600000|2021-03-01 14:40:00|1101|1101|1125|1124|1127|1126|1101|1101|429849
1614609900000|2021-03-01 14:45:00|1124|1123|1105|1104|1127|1126|1101|1100|251555
1614610200000|2021-03-01 14:50:00|1104|1103|1116|1115|1120|1119|1100|1099|277356
1614610500000|2021-03-01 14:55:00|1117|1116|1113|1112|1119|1118|1109|1108|121733
1614610800000|2021-03-01 15:00:00|1114|1113|1126|1125|1128|1127|1112|1111|218412
1614611100000|2021-03-01 15:05:00|1127|1126|1118|1117|1130|1129|1115|1114|158503
1614611400000|2021-03-01 15:10:00|1119|1118|1114|1113|1123|1122|1110|1109|105315
1614611700000|2021-03-01 15:15:00|1115|1114|1117|1116|1122|1121|1110|1109|113382
1614612000000|2021-03-01 15:20:00|1118|1117|1124|1123|1126|1125|1117|1116|130800
1614612300000|2021-03-01 15:25:00|1123|1122|1118|1117|1124|1123|1114|1113|124030
1614612600000|2021-03-01 15:30:00|1119|1118|1124|1123|1125|1124|1114|1113|100387
1614612900000|2021-03-01 15:35:00|1125|1124|1123|1122|1127|1126|1122|1121|106308
1614613200000|2021-03-01 15:40:00|1124|1123|1131|1130|1131|1130|1122|1121|166863
1614613500000|2021-03-01 15:45:00|1130|1129|1124|1123|1130|1129|1123|1122|110716
1614613800000|2021-03-01 15:50:00|1125|1124|1126|1125|1126|1125|1122|1121|68540
1614614100000|2021-03-01 15:55:00|1125|1124|1124|1123|1130|1129|1122|1121|83733
1614614400000|2021-03-01 16:00:00|1125|1124|1125|1124|1126|1125|1121|1120|114484
1614614700000|2021-03-01 16:05:00|1126|1125|1133|1132|1133|1132|1124|1123|139175
1614615000000|2021-03-01 16:10:00|1134|1133|1135|1134|1137|1136|1133|1132|165599
1614615300000|2021-03-01 16:15:00|1136|1135|1132|1131|1139|1138|1130|1129|94698
1614615600000|2021-03-01 16:20:00|1133|1132|1134|1133|1136|1135|1131|1130|92530
1614615900000|2021-03-01 16:25:00|1135|1134|1134|1133|1136|1135|1131|1130|62207
1614616200000|2021-03-01 16:30:00|1135|1134|1137|1136|1138|1137|1133|1132|68565
1614616500000|2021-03-01 16:35:00|1138|1137|1135|1134|1141|1140|1134|1133|88354
1614616800000|2021-03-01 16:40:00|1136|1135|1134|1133|1138|1137|1134|1133|61208
1614617100000|2021-03-01 16:45:00|1133|1132|1128|1127|1133|1132|1127|1126|116055
1614617400000|2021-03-01 16:50:00|1127|1126|1123|1122|1130|1129|1123|1122|65184
1614617700000|2021-03-01 16:55:00|1124|1123|1123|1122|1127|1126|1123|1122|69570
1614618000000|2021-03-01 17:00:00|1124|1123|1115|1114|1124|1123|1115|1114|112613
1614618300000|2021-03-01 17:05:00|1116|1115|1119|1118|1119|1118|1113|1112|56862
1614618600000|2021-03-01 17:10:00|1120|1119|1118|1117|1121|1120|1118|1117|79096
1614618900000|2021-03-01 17:15:00|1117|1116|1115|1114|1118|1117|1113|1112|48888
1614619200000|2021-03-01 17:20:00|1116|1115|1116|1115|1117|1116|1114|1113|58315
1614619500000|2021-03-01 17:25:00|1115|1114|1116|1115|1116|1115|1112|1111|71157
1614619800000|2021-03-01 17:30:00|1115|1114|1117|1116|1118|1117|1115|1114|50309
1614620100000|2021-03-01 17:35:00|1118|1117|1118|1117|1121|1120|1118|1117|48008
1614620400000|2021-03-01 17:40:00|1117|1116|1115|1114|1117|1116|1114|1113|33314
1614620700000|2021-03-01 17:45:00|1116|1115|1119|1118|1119|1118|1115|1114|33583
1614621000000|2021-03-01 17:50:00|1120|1119|1120|1119|1121|1120|1118|1117|46091
1614621300000|2021-03-01 17:55:00|1119|1118|1114|1113|1119|1118|1113|1112|53066
1614621600000|2021-03-01 18:00:00|1113|1112|1112|1111|1113|1112|1111|1110|46904
1614621900000|2021-03-01 18:05:00|1113|1112|1112|1111|1114|1113|1112|1111|74231
1614622200000|2021-03-01 18:10:00|1113|1112|1113|1112|1114|1113|1112|1111|25914
1614622500000|2021-03-01 18:15:00|1114|1113|1114|1113|1117|1116|1113|1113|70593
1614622800000|2021-03-01 18:20:00|1115|1114|1118|1117|1118|1117|1115|1114|20865
1614623100000|2021-03-01 18:25:00|1119|1118|1120|1119|1121|1120|1118|1117|47636
1614623400000|2021-03-01 18:30:00|1119|1118|1122|1121|1122|1121|1118|1117|39331
1614623700000|2021-03-01 18:35:00|1123|1122|1121|1120|1124|1123|1120|1119|29470
1614624000000|2021-03-01 18:40:00|1122|1121|1123|1122|1123|1122|1121|1120|49708
1614624300000|2021-03-01 18:45:00|1122|1121|1122|1121|1123|1122|1120|1119|78757
1614624600000|2021-03-01 18:50:00|1121|1120|1119|1118|1122|1121|1117|1116|53135
1614624900000|2021-03-01 18:55:00|1118|1117|1116|1115|1118|1117|1114|1113|39410
1614625200000|2021-03-01 19:00:00|1115|1114|1115|1114|1117|1116|1113|1112|55286
1614625500000|2021-03-01 19:05:00|1116|1115|1117|1116|1118|1117|1116|1115|36558
1614625800000|2021-03-01 19:10:00|1116|1115|1118|1117|1120|1119|1116|1115|24818
1614626100000|2021-03-01 19:15:00|1117|1116|1118|1117|1118|1117|1116|1115|40855
1614626400000|2021-03-01 19:20:00|1119|1118|1118|1117|1120|1119|1118|1117|30596
1614626700000|2021-03-01 19:25:00|1119|1118|1118|1117|1120|1119|1116|1115|38027
1614627000000|2021-03-01 19:30:00|1117|1116|1117|1116|1117|1116|1115|1114|45745
1614627300000|2021-03-01 19:35:00|1118|1117|1114|1113|1119|1118|1113|1112|41613
1614627600000|2021-03-01 19:40:00|1113|1112|1112|1111|1116|1115|1111|1110|55389
1614627900000|2021-03-01 19:45:00|1113|1112|1112|1111|1115|1114|1111|1110|40344
1614628200000|2021-03-01 19:50:00|1113|1112|1115|1114|1115|1114|1112|1111|41803
1614628500000|2021-03-01 19:55:00|1114|1113|1114|1113|1115|1114|1114|1113|37074
1614628800000|2021-03-01 20:00:00|1113|1112|1115|1114|1116|1115|1113|1112|57730
1614629100000|2021-03-01 20:05:00|1114|1113|1112|1111|1114|1113|1111|1110|35305
1614629400000|2021-03-01 20:10:00|1113|1112|1111|1110|1114|1113|1111|1110|73773
1614629700000|2021-03-01 20:15:00|1112|1111|1110|1109|1112|1111|1108|1107|94119
1614630000000|2021-03-01 20:20:00|1111|1110|1112|1111|1113|1112|1110|1109|36354
1614630300000|2021-03-01 20:25:00|1113|1112|1110|1109|1113|1112|1109|1108|49298
1614630600000|2021-03-01 20:30:00|1111|1110|1110|1109|1112|1111|1108|1107|96706
1614630900000|2021-03-01 20:35:00|1111|1108|1110|1108|1112|1110|1108|1106|12607
1614631200000|2021-03-01 20:40:00|1109|1107|1109|1107|1111|1109|1106|1104|26149
1614631500000|2021-03-01 20:45:00|1110|1108|1108|1105|1112|1110|1107|1105|16502
1614631800000|2021-03-01 20:50:00|1109|1106|1106|1104|1109|1106|1104|1102|27576
1614632100000|2021-03-01 20:55:00|1105|1103|1105|1102|1107|1105|1103|1101|37359
1614695400000|2021-03-02 14:30:00|1127|1122|1144|1143|1148|1147|1113|1112|445040
1614695700000|2021-03-02 14:35:00|1143|1142|1148|1147|1156|1155|1141|1140|426627
1614696000000|2021-03-02 14:40:00|1149|1148|1171|1170|1175|1174|1140|1139|792715
1614696300000|2021-03-02 14:45:00|1172|1171|1157|1156|1179|1178|1156|1155|465075
1614696600000|2021-03-02 14:50:00|1156|1155|1184|1183|1184|1183|1155|1154|402141
1614696900000|2021-03-02 14:55:00|1185|1184|1202|1201|1209|1208|1184|1183|941006
1614697200000|2021-03-02 15:00:00|1201|1200|1205|1204|1208|1207|1196|1195|525965
1614697500000|2021-03-02 15:05:00|1206|1205|1187|1186|1207|1206|1187|1186|318775
1614697800000|2021-03-02 15:10:00|1188|1187|1187|1186|1195|1194|1179|1178|273331
1614698100000|2021-03-02 15:15:00|1188|1187|1184|1183|1199|1198|1184|1183|225893
1614698400000|2021-03-02 15:20:00|1183|1182|1183|1182|1195|1194|1183|1182|269280
1614698700000|2021-03-02 15:25:00|1184|1183|1168|1167|1184|1183|1168|1167|252917
1614699000000|2021-03-02 15:30:00|1169|1168|1174|1173|1179|1178|1169|1168|208329
1614699300000|2021-03-02 15:35:00|1175|1174|1159|1158|1175|1174|1158|1157|227311
1614699600000|2021-03-02 15:40:00|1158|1157|1165|1164|1169|1168|1157|1156|163152
1614699900000|2021-03-02 15:45:00|1164|1163|1172|1171|1173|1172|1159|1158|202446
1614700200000|2021-03-02 15:50:00|1171|1170|1177|1176|1179|1178|1167|1166|242647
1614700500000|2021-03-02 15:55:00|1178|1177|1187|1186|1189|1188|1177|1176|248197
1614700800000|2021-03-02 16:00:00|1188|1187|1179|1178|1192|1191|1172|1171|209318
1614701100000|2021-03-02 16:05:00|1178|1177|1178|1177|1182|1181|1177|1176|98298
1614701400000|2021-03-02 16:10:00|1179|1178|1177|1176|1179|1178|1173|1172|66916
1614701700000|2021-03-02 16:15:00|1176|1175|1170|1169|1178|1177|1165|1164|94417
1614702000000|2021-03-02 16:20:00|1169|1168|1161|1160|1172|1171|1159|1158|139245
1614702300000|2021-03-02 16:25:00|1160|1159|1163|1162|1164|1163|1158|1157|118062
1614702600000|2021-03-02 16:30:00|1162|1161|1152|1151|1164|1163|1152|1151|102566
1614702900000|2021-03-02 16:35:00|1153|1152|1148|1147|1154|1153|1148|1147|142206
1614703200000|2021-03-02 16:40:00|1147|1146|1148|1147|1148|1147|1140|1139|216857
1614703500000|2021-03-02 16:45:00|1147|1146|1150|1149|1152|1151|1146|1145|105675
1614703800000|2021-03-02 16:50:00|1149|1148|1150|1149|1152|1151|1145|1144|124797
1614704100000|2021-03-02 16:55:00|1149|1148|1149|1148|1155|1154|1146|1145|150265
1614704400000|2021-03-02 17:00:00|1148|1147|1143|1142|1148|1147|1139|1138|105255
1614704700000|2021-03-02 17:05:00|1142|1141|1142|1141|1146|1145|1141|1140|103695
1614705000000|2021-03-02 17:10:00|1141|1140|1140|1139|1144|1143|1138|1137|89896
1614705300000|2021-03-02 17:15:00|1141|1140|1144|1143|1148|1147|1139|1138|141317
1614705600000|2021-03-02 17:20:00|1145|1144|1142|1141|1148|1147|1141|1140|116604
1614705900000|2021-03-02 17:25:00|1143|1142|1144|1143|1146|1145|1141|1140|118178
1614706200000|2021-03-02 17:30:00|1143|1142|1138|1137|1145|1144|1138|1137|113421
1614706500000|2021-03-02 17:35:00|1139|1138|1144|1143|1146|1145|1139|1138|105860
1614706800000|2021-03-02 17:40:00|1143|1142|1146|1145|1146|1145|1142|1141|132201
1614707100000|2021-03-02 17:45:00|1145|1144|1138|1137|1149|1148|1136|1135|259293
1614707400000|2021-03-02 17:50:00|1139|1138|1136|1135|1140|1139|1134|1133|139610
1614707700000|2021-03-02 17:55:00|1137|1136|1139|1138|1139|1138|1136|1135|74681
1614708000000|2021-03-02 18:00:00|1138|1137|1134|1133|1138|1137|1132|1131|99721
1614708300000|2021-03-02 18:05:00|1135|1134|1134|1133|1136|1135|1132|1131|38347
1614708600000|2021-03-02 18:10:00|1135|1134|1135|1134|1135|1134|1131|1130|77263
1614708900000|2021-03-02 18:15:00|1134|1133|1127|1126|1135|1134|1124|1123|168672
1614709200000|2021-03-02 18:20:00|1126|1125|1130|1129|1132|1131|1125|1124|77666
1614709500000|2021-03-02 18:25:00|1129|1128|1129|1128|1131|1130|1127|1126|108060
1614709800000|2021-03-02 18:30:00|1130|1129|1119|1118|1131|1130|1119|1118|164680
1614710100000|2021-03-02 18:35:00|1120|1119|1122|1121|1124|1123|1119|1118|151979
1614710400000|2021-03-02 18:40:00|1123|1122|1122|1121|1123|1122|1118|1117|88624
1614710700000|2021-03-02 18:45:00|1123|1122|1118|1117|1124|1123|1118|1117|125591
1614711000000|2021-03-02 18:50:00|1119|1118|1115|1114|1123|1122|1115|1114|164287
1614711300000|2021-03-02 18:55:00|1116|1115|1122|1121|1122|1121|1116|1115|159330
1614711600000|2021-03-02 19:00:00|1123|1122|1117|1116|1124|1123|1116|1116|126674
1614711900000|2021-03-02 19:05:00|1116|1115|1112|1111|1118|1117|1111|1110|102770
1614712200000|2021-03-02 19:10:00|1111|1110|1111|1110|1111|1110|1106|1105|162578
1614712500000|2021-03-02 19:15:00|1112|1111|1109|1108|1112|1111|1106|1105|160442
1614712800000|2021-03-02 19:20:00|1110|1109|1114|1113|1115|1114|1109|1108|171184
1614713100000|2021-03-02 19:25:00|1113|1112|1106|1105|1113|1112|1105|1104|189371
1614713400000|2021-03-02 19:30:00|1107|1106|1108|1107|1109|1108|1105|1104|86023
1614713700000|2021-03-02 19:35:00|1107|1106|1113|1112|1113|1112|1106|1105|42358
1614714000000|2021-03-02 19:40:00|1112|1111|1106|1105|1113|1112|1106|1105|135371
1614714300000|2021-03-02 19:45:00|1107|1106|1114|1113|1114|1113|1107|1106|120314
1614714600000|2021-03-02 19:50:00|1113|1112|1117|1116|1118|1117|1110|1109|118905
1614714900000|2021-03-02 19:55:00|1118|1117|1115|1114|1119|1118|1114|1113|124312
1614715200000|2021-03-02 20:00:00|1116|1115|1117|1117|1123|1122|1116|1115|212128
1614715500000|2021-03-02 20:05:00|1118|1116|1117|1116|1118|1117|1116|1115|83988
1614715800000|2021-03-02 20:10:00|1118|1117|1114|1113|1119|1118|1114|1113|188939
1614716100000|2021-03-02 20:15:00|1115|1114|1109|1108|1115|1114|1109|1108|95044
1614716400000|2021-03-02 20:20:00|1108|1109|1104|1103|1108|1109|1103|1102|95311
1614716700000|2021-03-02 20:25:00|1103|1102|1104|1103|1107|1106|1103|1102|98189
1614717000000|2021-03-02 20:30:00|1103|1102|1106|1105|1108|1107|1103|1102|98480
1614717300000|2021-03-02 20:35:00|1105|1104|1104|1103|1106|1105|1102|1101|78468
1614717600000|2021-03-02 20:40:00|1103|1102|1105|1104|1105|1104|1102|1101|78725
1614717900000|2021-03-02 20:45:00|1106|1105|1107|1106|1109|1108|1105|1104|175099
1614718200000|2021-03-02 20:50:00|1106|1105|1105|1104|1106|1105|1102|1101|220853
1614718500000|2021-03-02 20:55:00|1104|1103|1104|1103|1105|1104|1104|1103|198733
1614781800000|2021-03-03 14:30:00|1122|1116|1102|1101|1127|1126|1102|1101|509175
1614782100000|2021-03-03 14:35:00|1103|1102|1097|1096|1107|1106|1092|1090|385406
1614782400000|2021-03-03 14:40:00|1096|1095|1087|1086|1096|1095|1082|1081|316331
1614782700000|2021-03-03 14:45:00|1086|1085|1097|1096|1098|1097|1081|1080|193307
1614783000000|2021-03-03 14:50:00|1098|1097|1099|1098|1103|1102|1092|1091|307901
1614783300000|2021-03-03 14:55:00|1098|1097|1083|1082|1098|1097|1079|1078|256578
1614783600000|2021-03-03 15:00:00|1082|1081|1079|1078|1087|1086|1078|1077|205057
1614783900000|2021-03-03 15:05:00|1080|1079|1083|1082|1087|1086|1075|1074|279777
1614784200000|2021-03-03 15:10:00|1082|1081|1071|1070|1084|1083|1067|1066|322754
1614784500000|2021-03-03 15:15:00|1072|1071|1066|1065|1074|1073|1064|1063|277776
1614784800000|2021-03-03 15:20:00|1067|1066|1077|1076|1077|1076|1066|1065|151043
1614785100000|2021-03-03 15:25:00|1076|1075|1074|1073|1085|1084|1072|1071|122834
1614785400000|2021-03-03 15:30:00|1073|1072|1076|1075|1076|1075|1066|1065|111096
1614785700000|2021-03-03 15:35:00|1075|1074|1076|1075|1077|1076|1072|1071|98505
1614786000000|2021-03-03 15:40:00|1075|1074|1072|1071|1079|1078|1071|1070|73305
1614786300000|2021-03-03 15:45:00|1071|1070|1075|1074|1078|1077|1071|1070|88863
1614786600000|2021-03-03 15:50:00|1076|1075|1079|1078|1080|1079|1073|1072|141902
1614786900000|2021-03-03 15:55:00|1080|1079|1083|1082|1084|1083|1077|1076|117629
1614787200000|2021-03-03 16:00:00|1082|1081|1087|1086|1089|1088|1082|1081|157222
1614787500000|2021-03-03 16:05:00|1086|1085|1082|1081|1090|1089|1082|1081|92879
1614787800000|2021-03-03 16:10:00|1083|1082|1082|1081|1085|1084|1080|1079|89162
1614788100000|2021-03-03 16:15:00|1081|1080|1084|1083|1084|1083|1078|1077|99816
1614788400000|2021-03-03 16:20:00|1083|1082|1076|1075|1083|1082|1075|1074|67403
1614788700000|2021-03-03 16:25:00|1075|1074|1079|1078|1080|1079|1075|1074|96988
1614789000000|2021-03-03 16:30:00|1078|1077|1079|1078|1079|1078|1076|1075|72698
1614789300000|2021-03-03 16:35:00|1078|1077|1070|1069|1078|1077|1070|1069|172085
1614789600000|2021-03-03 16:40:00|1069|1068|1069|1068|1072|1071|1068|1067|62431
1614789900000|2021-03-03 16:45:00|1070|1069|1070|1069|1070|1069|1068|1067|52038
1614790200000|2021-03-03 16:50:00|1071|1070|1072|1071|1073|1072|1069|1068|48541
1614790500000|2021-03-03 16:55:00|1071|1070|1065|1064|1072|1071|1064|1063|280291
1614790800000|2021-03-03 17:00:00|1064|1063|1068|1067|1068|1067|1062|1061|213501
1614791100000|2021-03-03 17:05:00|1069|1068|1066|1065|1070|1069|1064|1063|89564
1614791400000|2021-03-03 17:10:00|1065|1066|1067|1066|1068|1067|1062|1061|96938
1614791700000|2021-03-03 17:15:00|1066|1065|1063|1062|1066|1065|1063|1062|59152
1614792000000|2021-03-03 17:20:00|1064|1063|1061|1060|1064|1063|1061|1060|68329
1614792300000|2021-03-03 17:25:00|1060|1059|1060|1059|1060|1059|1057|1056|173318
1614792600000|2021-03-03 17:30:00|1059|1058|1057|1056|1061|1060|1056|1055|68251
1614792900000|2021-03-03 17:35:00|1058|1057|1057|1056|1059|1058|1057|1056|49742
1614793200000|2021-03-03 17:40:00|1058|1057|1062|1061|1063|1062|1058|1057|67448
1614793500000|2021-03-03 17:45:00|1061|1060|1066|1065|1067|1066|1061|1060|74113
1614793800000|2021-03-03 17:50:00|1065|1064|1062|1061|1065|1064|1061|1060|33511
1614794100000|2021-03-03 17:55:00|1061|1060|1059|1058|1061|1060|1059|1058|45598
1614794400000|2021-03-03 18:00:00|1058|1057|1058|1057|1060|1059|1057|1056|48956
1614794700000|2021-03-03 18:05:00|1059|1058|1056|1055|1059|1058|1055|1054|59410
1614795000000|2021-03-03 18:10:00|1057|1056|1061|1060|1061|1060|1057|1056|61141
1614795300000|2021-03-03 18:15:00|1062|1061|1067|1066|1068|1067|1062|1061|49625
1614795600000|2021-03-03 18:20:00|1066|1065|1063|1062|1066|1065|1063|1062|66759
1614795900000|2021-03-03 18:25:00|1064|1063|1064|1063|1065|1064|1063|1062|74095
1614796200000|2021-03-03 18:30:00|1063|1062|1061|1060|1064|1063|1061|1060|50377
1614796500000|2021-03-03 18:35:00|1062|1061|1062|1061|1064|1063|1062|1061|39865
1614796800000|2021-03-03 18:40:00|1061|1060|1057|1056|1061|1060|1056|1055|90502
1614797100000|2021-03-03 18:45:00|1056|1055|1053|1052|1056|1055|1052|1051|115680
1614797400000|2021-03-03 18:50:00|1054|1053|1047|1046|1055|1054|1047|1046|369034
1614797700000|2021-03-03 18:55:00|1048|1047|1045|1044|1051|1050|1045|1044|178448
1614798000000|2021-03-03 19:00:00|1046|1045|1043|1042|1048|1047|1042|1041|179704
1614798300000|2021-03-03 19:05:00|1042|1041|1041|1040|1042|1041|1039|1038|152027
1614798600000|2021-03-03 19:10:00|1042|1041|1046|1045|1046|1045|1039|1038|123069
1614798900000|2021-03-03 19:15:00|1045|1044|1040|1039|1045|1044|1040|1039|93307
1614799200000|2021-03-03 19:20:00|1041|1040|1040|1039|1044|1043|1040|1039|60055
1614799500000|2021-03-03 19:25:00|1039|1038|1035|1034|1041|1040|1034|1033|121305
1614799800000|2021-03-03 19:30:00|1036|1035|1029|1028|1037|1036|1029|1028|256756
1614800100000|2021-03-03 19:35:00|1030|1029|1040|1039|1042|1041|1030|1029|259829
1614800400000|2021-03-03 19:40:00|1039|1038|1041|1040|1044|1043|1038|1037|90834
1614800700000|2021-03-03 19:45:00|1040|1039|1038|1037|1041|1040|1035|1034|85918
1614801000000|2021-03-03 19:50:00|1039|1038|1045|1044|1045|1044|1037|1036|78764
1614801300000|2021-03-03 19:55:00|1044|1043|1047|1046|1048|1047|1043|1042|92009
1614801600000|2021-03-03 20:00:00|1046|1045|1043|1042|1047|1046|1043|1042|77349
1614801900000|2021-03-03 20:05:00|1044|1043|1040|1039|1044|1043|1040|1039|42530
1614802200000|2021-03-03 20:10:00|1041|1040|1039|1038|1042|1041|1039|1038|72936
1614802500000|2021-03-03 20:15:00|1038|1037|1036|1035|1038|1037|1035|1034|115116
1614802800000|2021-03-03 20:20:00|1035|1034|1035|1034|1036|1035|1032|1031|108650
1614803100000|2021-03-03 20:25:00|1034|1033|1034|1033|1036|1035|1031|1030|96232
1614803400000|2021-03-03 20:30:00|1035|1034|1037|1036|1039|1038|1034|1033|116979
1614803700000|2021-03-03 20:35:00|1038|1037|1047|1046|1048|1047|1038|1036|741031
1614804000000|2021-03-03 20:40:00|1048|1047|1046|1045|1050|1049|1044|1043|502519
1614804300000|2021-03-03 20:45:00|1047|1046|1048|1047|1050|1049|1047|1046|236834
1614804600000|2021-03-03 20:50:00|1047|1046|1047|1046|1049|1048|1044|1043|267926
1614804900000|2021-03-03 20:55:00|1048|1047|1047|1046|1049|1048|1046|1045|458807
1614868200000|2021-03-04 14:30:00|1040|1032|1057|1055|1061|1060|1029|1028|431860
1614868500000|2021-03-04 14:35:00|1058|1056|1045|1044|1061|1060|1036|1035|338001
1614868800000|2021-03-04 14:40:00|1046|1045|1022|1021|1047|1046|1021|1020|373087
1614869100000|2021-03-04 14:45:00|1023|1022|1005|1003|1023|1022|1004|1003|585266
1614869400000|2021-03-04 14:50:00|1004|1002|1006|1005|1010|1009|994|993|686997
1614869700000|2021-03-04 14:55:00|1007|1006|998|997|1010|1009|991|990|500657
1614870000000|2021-03-04 15:00:00|997|996|991|990|1003|1002|991|990|390225
1614870300000|2021-03-04 15:05:00|992|991|985|984|998|997|981|980|417213
1614870600000|2021-03-04 15:10:00|984|983|992|991|993|992|973|972|493243
1614870900000|2021-03-04 15:15:00|991|990|983|982|995|994|982|981|203155
1614871200000|2021-03-04 15:20:00|982|981|1000|999|1002|1001|980|979|265063
1614871500000|2021-03-04 15:25:00|999|998|1005|1004|1006|1005|990|989|167077
1614871800000|2021-03-04 15:30:00|1004|1003|1006|1005|1007|1006|1000|999|108581
1614872100000|2021-03-04 15:35:00|1007|1006|1012|1011|1014|1013|1005|1004|167623
1614872400000|2021-03-04 15:40:00|1013|1012|1015|1014|1017|1016|1006|1005|187422
1614872700000|2021-03-04 15:45:00|1014|1013|1006|1005|1020|1019|1006|1005|242384
1614873000000|2021-03-04 15:50:00|1007|1006|999|998|1012|1011|997|996|219977
1614873300000|2021-03-04 15:55:00|998|997|1009|1008|1012|1011|997|996|102662
1614873600000|2021-03-04 16:00:00|1010|1009|1011|1010|1012|1011|1004|1003|131591
1614873900000|2021-03-04 16:05:00|1012|1011|1005|1004|1013|1012|1003|1002|115612
1614874200000|2021-03-04 16:10:00|1006|1005|1000|999|1007|1006|1000|999|111502
1614874500000|2021-03-04 16:15:00|999|998|1002|1001|1005|1004|996|995|114438
1614874800000|2021-03-04 16:20:00|1001|1000|1007|1006|1008|1007|999|998|72312
1614875100000|2021-03-04 16:25:00|1006|1005|1002|1001|1006|1005|999|998|61438
1614875400000|2021-03-04 16:30:00|1001|1000|997|996|1005|1004|997|996|85326
1614875700000|2021-03-04 16:35:00|998|997|1005|1004|1005|1004|998|997|63315
1614876000000|2021-03-04 16:40:00|1006|1005|1012|1011|1015|1014|1006|1005|139983
1614876300000|2021-03-04 16:45:00|1011|1010|1012|1011|1015|1014|1010|1009|139582
1614876600000|2021-03-04 16:50:00|1013|1012|1012|1011|1014|1013|1010|1009|94801
1614876900000|2021-03-04 16:55:00|1011|1010|1007|1006|1011|1010|1005|1004|97986
1614877200000|2021-03-04 17:00:00|1008|1007|1014|1013|1014|1013|1007|1006|105267
1614877500000|2021-03-04 17:05:00|1013|1012|1017|1016|1020|1019|1012|1011|101019
1614877800000|2021-03-04 17:10:00|1018|1017|1004|1003|1018|1017|1003|1002|150348
1614878100000|2021-03-04 17:15:00|1003|1002|1009|1008|1014|1013|1003|1002|64223
1614878400000|2021-03-04 17:20:00|1010|1009|997|996|1013|1012|997|996|152581
1614878700000|2021-03-04 17:25:00|996|995|994|993|997|996|991|990|173816
1614879000000|2021-03-04 17:30:00|993|992|986|985|993|992|983|982|189350
1614879300000|2021-03-04 17:35:00|985|984|992|991|993|992|985|984|103302
1614879600000|2021-03-04 17:40:00|993|992|988|987|995|994|988|987|102778
1614879900000|2021-03-04 17:45:00|989|988|983|982|989|988|983|982|120143
1614880200000|2021-03-04 17:50:00|984|983|978|977|986|985|977|976|257959
1614880500000|2021-03-04 17:55:00|977|976|973|972|979|978|967|966|558452
1614880800000|2021-03-04 18:00:00|972|971|978|977|980|979|969|968|183505
1614881100000|2021-03-04 18:05:00|977|976|966|965|977|976|966|965|254218
1614881400000|2021-03-04 18:10:00|967|966|960|959|967|966|958|957|251222
1614881700000|2021-03-04 18:15:00|959|958|966|965|969|968|958|957|234350
1614882000000|2021-03-04 18:20:00|965|964|962|961|965|964|958|957|165284
1614882300000|2021-03-04 18:25:00|961|960|968|967|968|967|956|955|174067
1614882600000|2021-03-04 18:30:00|967|966|964|963|972|971|963|962|138572
1614882900000|2021-03-04 18:35:00|965|964|972|971|972|971|964|963|105993
1614883200000|2021-03-04 18:40:00|971|970|964|963|972|971|964|963|103277
1614883500000|2021-03-04 18:45:00|963|962|956|955|966|965|956|955|163775
1614883800000|2021-03-04 18:50:00|955|954|952|951|956|955|947|946|448192
1614884100000|2021-03-04 18:55:00|951|950|943|942|952|951|942|941|198636
1614884400000|2021-03-04 19:00:00|944|943|950|949|954|953|944|943|284853
1614884700000|2021-03-04 19:05:00|951|950|964|963|966|965|950|949|205046
1614885000000|2021-03-04 19:10:00|965|964|964|963|968|967|962|961|138185
1614885300000|2021-03-04 19:15:00|963|962|968|967|971|970|960|959|116832
1614885600000|2021-03-04 19:20:00|969|968|975|974|975|974|968|967|69655
1614885900000|2021-03-04 19:25:00|976|975|971|970|977|976|970|969|147999
1614886200000|2021-03-04 19:30:00|972|971|964|963|973|972|964|963|136268
1614886500000|2021-03-04 19:35:00|965|964|964|963|966|965|957|956|163273
1614886800000|2021-03-04 19:40:00|963|962|968|967|968|967|962|961|100471
1614887100000|2021-03-04 19:45:00|969|968|974|973|976|975|965|964|116561
1614887400000|2021-03-04 19:50:00|975|974|977|976|977|976|970|969|146700
1614887700000|2021-03-04 19:55:00|976|975|977|976|978|977|972|971|68089
1614888000000|2021-03-04 20:00:00|978|977|972|971|980|979|971|970|132482
1614888300000|2021-03-04 20:05:00|973|972|968|967|975|974|967|966|61970
1614888600000|2021-03-04 20:10:00|967|966|968|967|971|970|965|964|143883
1614888900000|2021-03-04 20:15:00|967|966|967|966|971|970|965|964|70565
1614889200000|2021-03-04 20:20:00|966|965|964|963|968|967|963|962|137790
1614889500000|2021-03-04 20:25:00|965|964|968|967|970|969|964|963|124503
1614889800000|2021-03-04 20:30:00|967|966|972|971|973|972|967|966|102308
1614890100000|2021-03-04 20:35:00|973|972|973|972|975|974|970|969|132445
1614890400000|2021-03-04 20:40:00|974|973|979|978|981|980|974|973|123209
1614890700000|2021-03-04 20:45:00|980|979|977|976|980|979|974|973|160837
1614891000000|2021-03-04 20:50:00|978|977|976|975|980|979|974|973|163330
1614891300000|2021-03-04 20:55:00|977|976|982|981|982|981|976|975|331714
1614954600000|2021-03-05 14:30:00|988|980|973|972|988|984|968|967|395267
1614954900000|2021-03-05 14:35:00|972|971|959|958|978|977|956|955|355912
1614955200000|2021-03-05 14:40:00|960|959|981|980|983|982|960|958|341845
1614955500000|2021-03-05 14:45:00|980|979|962|961|981|980|962|961|253488
1614955800000|2021-03-05 14:50:00|961|960|959|958|973|972|959|958|296975
1614956100000|2021-03-05 14:55:00|960|959|957|956|965|964|944|943|405574
1614956400000|2021-03-05 15:00:00|958|957|959|958|963|962|951|950|251030
1614956700000|2021-03-05 15:05:00|960|959|952|951|963|962|952|951|181128
1614957000000|2021-03-05 15:10:00|953|952|940|939|955|954|936|935|292390
1614957300000|2021-03-05 15:15:00|941|940|940|939|946|945|935|934|382007
1614957600000|2021-03-05 15:20:00|939|938|927|926|943|942|926|925|307598
1614957900000|2021-03-05 15:25:00|928|927|922|921|938|937|922|921|296846
1614958200000|2021-03-05 15:30:00|923|922|905|904|925|924|899|898|655360
1614958500000|2021-03-05 15:35:00|906|905|906|905|918|917|901|901|347949
1614958800000|2021-03-05 15:40:00|905|904|907|906|918|917|900|899|347152
1614959100000|2021-03-05 15:45:00|906|905|914|913|916|915|902|901|281710
1614959400000|2021-03-05 15:50:00|913|912|918|917|923|922|911|910|182981
1614959700000|2021-03-05 15:55:00|919|918|911|910|924|923|911|910|189955
1614960000000|2021-03-05 16:00:00|912|911|905|904|913|912|902|901|228545
1614960300000|2021-03-05 16:05:00|904|903|896|895|905|904|894|893|287430
1614960600000|2021-03-05 16:10:00|895|894|884|883|899|898|882|881|373293
1614960900000|2021-03-05 16:15:00|885|884|884|883|887|886|877|876|297254
1614961200000|2021-03-05 16:20:00|885|884|877|876|886|885|877|876|290167
1614961500000|2021-03-05 16:25:00|876|875|874|873|881|880|866|865|348379
1614961800000|2021-03-05 16:30:00|875|874|882|881|887|886|875|874|374324
1614962100000|2021-03-05 16:35:00|883|882|894|893|900|899|883|882|242768
1614962400000|2021-03-05 16:40:00|893|892|903|902|903|902|887|886|230680
1614962700000|2021-03-05 16:45:00|902|901|892|891|903|902|890|889|174144
1614963000000|2021-03-05 16:50:00|893|892|893|892|898|897|889|888|93876
1614963300000|2021-03-05 16:55:00|892|891|908|907|909|908|891|890|248991
1614963600000|2021-03-05 17:00:00|907|906|908|907|911|910|903|902|128224
1614963900000|2021-03-05 17:05:00|907|906|899|898|909|908|899|898|137287
1614964200000|2021-03-05 17:10:00|900|899|902|901|905|904|897|896|110750
1614964500000|2021-03-05 17:15:00|901|900|914|913|916|915|901|900|258324
1614964800000|2021-03-05 17:20:00|915|914|923|922|925|924|915|914|129394
1614965100000|2021-03-05 17:25:00|922|921|922|921|926|925|917|916|150726
1614965400000|2021-03-05 17:30:00|921|920|925|924|928|927|921|920|101679
1614965700000|2021-03-05 17:35:00|924|923|927|926|928|927|917|916|134524
1614966000000|2021-03-05 17:40:00|928|927|932|931|932|931|922|921|82419
1614966300000|2021-03-05 17:45:00|931|930|926|925|933|932|925|924|166712
1614966600000|2021-03-05 17:50:00|927|926|919|918|927|926|917|916|111677
1614966900000|2021-03-05 17:55:00|918|917|923|922|923|922|918|917|70826
1614967200000|2021-03-05 18:00:00|924|923|912|911|928|927|912|911|133956
1614967500000|2021-03-05 18:05:00|913|912|922|921|924|923|912|911|78162
1614967800000|2021-03-05 18:10:00|921|920|923|922|924|923|916|915|93111
1614968100000|2021-03-05 18:15:00|922|921|935|934|935|934|921|920|120060
1614968400000|2021-03-05 18:20:00|934|933|936|935|937|936|930|929|180137
1614968700000|2021-03-05 18:25:00|935|934|940|939|940|939|932|931|88301
1614969000000|2021-03-05 18:30:00|941|940|941|940|942|941|935|934|106750
1614969300000|2021-03-05 18:35:00|942|941|948|947|949|948|942|941|117056
1614969600000|2021-03-05 18:40:00|947|946|944|943|950|949|944|943|117070
1614969900000|2021-03-05 18:45:00|945|944|947|946|951|950|945|944|95689
1614970200000|2021-03-05 18:50:00|948|947|938|937|952|951|938|937|138405
1614970500000|2021-03-05 18:55:00|939|938|942|941|942|941|937|936|62778
1614970800000|2021-03-05 19:00:00|943|942|940|939|947|946|939|938|67734
1614971100000|2021-03-05 19:05:00|939|938|936|935|940|939|936|935|86131
1614971400000|2021-03-05 19:10:00|937|936|939|938|939|938|933|932|65400
1614971700000|2021-03-05 19:15:00|940|939|932|931|941|940|931|930|67622
1614972000000|2021-03-05 19:20:00|933|932|937|936|937|936|929|928|36746
1614972300000|2021-03-05 19:25:00|936|935|945|944|945|944|936|935|54462
1614972600000|2021-03-05 19:30:00|946|945|953|952|953|952|945|944|59039
1614972900000|2021-03-05 19:35:00|952|951|951|950|956|955|951|950|80492
1614973200000|2021-03-05 19:40:00|952|951|948|947|954|953|945|944|90527
1614973500000|2021-03-05 19:45:00|947|946|953|952|953|952|947|946|86122
1614973800000|2021-03-05 19:50:00|954|953|953|952|956|955|951|950|55595
1614974100000|2021-03-05 19:55:00|954|953|956|955|956|955|953|952|66515
1614974400000|2021-03-05 20:00:00|957|956|958|957|960|959|957|956|121422
1614974700000|2021-03-05 20:05:00|957|956|953|952|959|958|952|951|162695
1614975000000|2021-03-05 20:10:00|952|951|953|952|953|952|948|947|81691
1614975300000|2021-03-05 20:15:00|954|953|955|954|958|957|952|951|43134
1614975600000|2021-03-05 20:20:00|954|953|956|955|957|956|954|953|47416
1614975900000|2021-03-05 20:25:00|957|956|956|955|958|957|955|954|51338
1614976200000|2021-03-05 20:30:00|957|956|956|955|959|958|953|952|190560
1614976500000|2021-03-05 20:35:00|957|956|960|959|960|959|957|956|113609
1614976800000|2021-03-05 20:40:00|959|958|960|959|960|959|958|957|146154
1614977100000|2021-03-05 20:45:00|959|958|959|958|960|959|956|955|144099
1614977400000|2021-03-05 20:50:00|960|959|958|957|960|959|957|956|153424
1614977700000|2021-03-05 20:55:00|959|958|960|959|960|959|957|956|308414
1615213800000|2021-03-08 14:30:00|970|964|926|925|970|967|921|920|543583
1615214100000|2021-03-08 14:35:00|927|926|943|942|944|943|927|926|351358
1615214400000|2021-03-08 14:40:00|944|943|959|958|969|968|940|939|406029
1615214700000|2021-03-08 14:45:00|958|957|944|943|964|963|944|943|250473
1615215000000|2021-03-08 14:50:00|943|942|956|955|958|957|938|937|262483
1615215300000|2021-03-08 14:55:00|957|956|964|963|966|965|954|953|183114
1615215600000|2021-03-08 15:00:00|965|964|958|957|969|968|951|950|208741
1615215900000|2021-03-08 15:05:00|957|956|975|974|976|975|954|953|247833
1615216200000|2021-03-08 15:10:00|976|975|970|969|977|976|960|959|142450
1615216500000|2021-03-08 15:15:00|971|970|971|970|976|975|964|963|108397
1615216800000|2021-03-08 15:20:00|972|971|969|968|980|979|964|963|230754
1615217100000|2021-03-08 15:25:00|970|969|973|972|978|977|969|968|116672
1615217400000|2021-03-08 15:30:00|974|973|976|975|980|979|973|972|121351
1615217700000|2021-03-08 15:35:00|977|976|970|969|979|978|967|966|170071
1615218000000|2021-03-08 15:40:00|971|970|977|976|979|978|969|968|136344
1615218300000|2021-03-08 15:45:00|978|977|978|977|985|984|976|975|158687
1615218600000|2021-03-08 15:50:00|979|978|975|974|983|982|973|972|151150
1615218900000|2021-03-08 15:55:00|976|975|980|979|984|983|972|971|114046
1615219200000|2021-03-08 16:00:00|981|980|984|983|989|988|981|980|181324
1615219500000|2021-03-08 16:05:00|983|982|990|989|991|990|983|982|147484
1615219800000|2021-03-08 16:10:00|989|988|978|977|989|988|978|977|111648
1615220100000|2021-03-08 16:15:00|979|978|984|983|984|983|974|973|132107
1615220400000|2021-03-08 16:20:00|985|984|985|984|987|986|983|982|74782
1615220700000|2021-03-08 16:25:00|984|983|983|982|984|983|978|977|53940
1615221000000|2021-03-08 16:30:00|982|981|976|975|982|981|976|975|83342
1615221300000|2021-03-08 16:35:00|975|974|971|970|975|974|966|965|211878
1615221600000|2021-03-08 16:40:00|972|971|965|964|974|973|965|964|137666
1615221900000|2021-03-08 16:45:00|964|963|970|969|970|969|963|962|90744
1615222200000|2021-03-08 16:50:00|969|968|972|971|972|971|963|962|153978
1615222500000|2021-03-08 16:55:00|973|972|969|968|975|974|969|968|75192
1615222800000|2021-03-08 17:00:00|970|969|974|973|975|974|969|968|49620
1615223100000|2021-03-08 17:05:00|973|972|980|979|981|980|973|972|76874
1615223400000|2021-03-08 17:10:00|981|980|977|976|982|981|974|973|59985
1615223700000|2021-03-08 17:15:00|978|977|972|971|978|977|972|971|92632
1615224000000|2021-03-08 17:20:00|973|972|983|982|983|982|973|972|85518
1615224300000|2021-03-08 17:25:00|982|981|980|979|984|983|979|978|46638
1615224600000|2021-03-08 17:30:00|979|978|977|976|980|979|976|975|54740
1615224900000|2021-03-08 17:35:00|978|977|976|975|981|980|976|975|50720
1615225200000|2021-03-08 17:40:00|977|976|979|978|980|979|976|975|66643
1615225500000|2021-03-08 17:45:00|980|979|982|981|984|983|979|979|58283
1615225800000|2021-03-08 17:50:00|983|982|980|979|984|983|980|979|38132
1615226100000|2021-03-08 17:55:00|979|978|979|978|980|979|978|977|24469
1615226400000|2021-03-08 18:00:00|980|979|983|982|984|983|978|977|64670
1615226700000|2021-03-08 18:05:00|984|983|983|982|986|985|983|982|128244
1615227000000|2021-03-08 18:10:00|982|981|983|982|984|983|981|980|35107
1615227300000|2021-03-08 18:15:00|984|983|983|982|985|984|983|982|51205
1615227600000|2021-03-08 18:20:00|982|981|980|979|982|982|979|978|63778
1615227900000|2021-03-08 18:25:00|979|978|981|980|981|980|979|978|48099
1615228200000|2021-03-08 18:30:00|980|979|976|975|981|980|976|975|23947
1615228500000|2021-03-08 18:35:00|977|976|975|974|978|977|975|974|36092
1615228800000|2021-03-08 18:40:00|974|973|969|968|975|974|969|968|54112
1615229100000|2021-03-08 18:45:00|970|969|966|965|971|970|966|965|49750
1615229400000|2021-03-08 18:50:00|965|964|967|966|967|966|961|960|72727
1615229700000|2021-03-08 18:55:00|966|965|963|962|966|965|960|959|52010
1615230000000|2021-03-08 19:00:00|964|963|965|964|968|967|962|961|102330
1615230300000|2021-03-08 19:05:00|966|965|971|970|975|974|964|963|83967
1615230600000|2021-03-08 19:10:00|970|969|970|969|974|973|968|967|101592
1615230900000|2021-03-08 19:15:00|971|970|968|967|973|972|967|966|31210
1615231200000|2021-03-08 19:20:00|967|966|971|970|971|970|967|966|52993
1615231500000|2021-03-08 19:25:00|970|969|975|974|975|974|970|969|38950
1615231800000|2021-03-08 19:30:00|974|973|974|973|977|976|972|971|63947
1615232100000|2021-03-08 19:35:00|975|974|971|970|975|974|971|970|31136
1615232400000|2021-03-08 19:40:00|972|971|968|967|973|972|966|965|50401
1615232700000|2021-03-08 19:45:00|967|966|967|966|970|969|966|965|60357
1615233000000|2021-03-08 19:50:00|966|965|968|967|969|968|966|965|39528
1615233300000|2021-03-08 19:55:00|969|968|965|964|969|968|964|963|40327
1615233600000|2021-03-08 20:00:00|964|963|960|959|966|965|960|959|73782
1615233900000|2021-03-08 20:05:00|959|958|958|957|960|959|958|957|65226
1615234200000|2021-03-08 20:10:00|957|956|957|956|958|957|954|953|170542
1615234500000|2021-03-08 20:15:00|956|955|953|952|957|956|953|952|41571
1615234800000|2021-03-08 20:20:00|954|953|965|964|967|967|953|952|146003
1615235100000|2021-03-08 20:25:00|966|965|965|964|975|974|963|962|346671
1615235400000|2021-03-08 20:30:00|966|965|965|964|972|971|964|963|160412
1615235700000|2021-03-08 20:35:00|964|963|962|961|966|965|961|960|84434
1615236000000|2021-03-08 20:40:00|963|962|966|965|967|966|962|961|115123
1615236300000|2021-03-08 20:45:00|965|964|961|960|965|964|959|958|112994
1615236600000|2021-03-08 20:50:00|962|961|963|962|963|962|961|960|127047
1615236900000|2021-03-08 20:55:00|962|961|961|960|963|962|961|960|107806
1615300200000|2021-03-09 14:30:00|993|988|986|985|993|990|970|969|475678
1615300500000|2021-03-09 14:35:00|985|984|992|991|1002|1001|981|980|453297
1615300800000|2021-03-09 14:40:00|993|992|984|983|994|993|971|970|334698
1615301100000|2021-03-09 14:45:00|983|982|986|985|993|992|982|981|188125
1615301400000|2021-03-09 14:50:00|987|986|991|990|995|994|976|975|345409
1615301700000|2021-03-09 14:55:00|992|991|990|989|997|996|990|989|186371
1615302000000|2021-03-09 15:00:00|991|990|996|995|1003|1002|990|989|288608
1615302300000|2021-03-09 15:05:00|997|996|999|998|1004|1003|994|993|279391
1615302600000|2021-03-09 15:10:00|998|997|996|995|1002|1001|994|993|94866
1615302900000|2021-03-09 15:15:00|997|996|1003|1002|1003|1002|997|996|88392
1615303200000|2021-03-09 15:20:00|1004|1003|1004|1003|1010|1009|1003|1002|199834
1615303500000|2021-03-09 15:25:00|1005|1004|1005|1004|1013|1012|1004|1003|192763
1615303800000|2021-03-09 15:30:00|1004|1003|996|995|1007|1006|993|992|179690
1615304100000|2021-03-09 15:35:00|997|996|1003|1002|1003|1002|996|995|144682
1615304400000|2021-03-09 15:40:00|1002|1001|999|998|1003|1002|996|995|192477
1615304700000|2021-03-09 15:45:00|1000|999|987|986|1001|1000|987|986|222814
1615305000000|2021-03-09 15:50:00|988|987|985|984|990|989|981|980|237357
1615305300000|2021-03-09 15:55:00|986|985|996|995|997|996|986|985|189510
1615305600000|2021-03-09 16:00:00|997|996|1006|1005|1006|1005|993|992|269848
1615305900000|2021-03-09 16:05:00|1007|1006|1005|1004|1007|1006|1001|1000|210129
1615306200000|2021-03-09 16:10:00|1004|1003|1007|1006|1007|1006|1001|1000|126143
1615306500000|2021-03-09 16:15:00|1008|1007|1010|1009|1010|1009|1006|1005|134986
1615306800000|2021-03-09 16:20:00|1011|1010|1008|1007|1011|1010|1007|1006|106712
1615307100000|2021-03-09 16:25:00|1009|1008|1010|1009|1011|1010|1009|1008|94252
1615307400000|2021-03-09 16:30:00|1011|1010|1012|1011|1012|1011|1009|1008|108112
1615307700000|2021-03-09 16:35:00|1011|1010|1011|1010|1012|1011|1008|1007|133214
1615308000000|2021-03-09 16:40:00|1012|1011|1013|1012|1013|1012|1009|1007|184871
1615308300000|2021-03-09 16:45:00|1012|1011|1014|1013|1015|1014|1009|1008|145904
1615308600000|2021-03-09 16:50:00|1015|1014|1014|1013|1018|1017|1014|1013|100170
1615308900000|2021-03-09 16:55:00|1015|1014|1021|1020|1023|1022|1014|1013|205141
1615309200000|2021-03-09 17:00:00|1022|1021|1025|1024|1025|1024|1021|1020|117204
1615309500000|2021-03-09 17:05:00|1024|1023|1030|1029|1030|1029|1024|1023|148503
1615309800000|2021-03-09 17:10:00|1029|1028|1021|1020|1029|1028|1021|1020|132725
1615310100000|2021-03-09 17:15:00|1022|1021|1022|1021|1026|1025|1021|1020|92844
1615310400000|2021-03-09 17:20:00|1021|1020|1020|1019|1021|1020|1019|1018|115597
1615310700000|2021-03-09 17:25:00|1021|1020|1023|1022|1023|1022|1019|1018|71678
1615311000000|2021-03-09 17:30:00|1024|1023|1021|1020|1024|1023|1021|1020|75595
1615311300000|2021-03-09 17:35:00|1020|1019|1016|1015|1021|1020|1015|1014|98223
1615311600000|2021-03-09 17:40:00|1017|1016|1015|1014|1017|1016|1012|1011|101433
1615311900000|2021-03-09 17:45:00|1016|1015|1021|1020|1021|1020|1016|1015|64627
1615312200000|2021-03-09 17:50:00|1020|1019|1021|1020|1023|1022|1020|1019|64318
1615312500000|2021-03-09 17:55:00|1022|1021|1021|1020|1022|1021|1018|1017|55074
1615312800000|2021-03-09 18:00:00|1022|1021|1026|1025|1026|1025|1021|1020|120912
1615313100000|2021-03-09 18:05:00|1027|1026|1027|1026|1028|1027|1025|1024|100768
1615313400000|2021-03-09 18:10:00|1026|1025|1025|1024|1029|1028|1024|1023|71172
1615313700000|2021-03-09 18:15:00|1026|1025|1027|1026|1029|1028|1025|1024|156078
1615314000000|2021-03-09 18:20:00|1026|1025|1029|1028|1031|1030|1026|1025|129715
1615314300000|2021-03-09 18:25:00|1028|1027|1026|1025|1030|1029|1026|1025|66895
1615314600000|2021-03-09 18:30:00|1025|1024|1028|1027|1029|1028|1023|1022|78740
1615314900000|2021-03-09 18:35:00|1027|1026|1027|1026|1029|1028|1025|1024|54472
1615315200000|2021-03-09 18:40:00|1028|1027|1024|1023|1028|1027|1023|1022|125231
1615315500000|2021-03-09 18:45:00|1025|1024|1025|1024|1026|1025|1023|1022|41486
1615315800000|2021-03-09 18:50:00|1024|1023|1018|1017|1024|1023|1018|1017|175920
1615316100000|2021-03-09 18:55:00|1019|1018|1021|1020|1022|1021|1019|1018|44267
1615316400000|2021-03-09 19:00:00|1022|1021|1023|1022|1023|1022|1019|1018|72116
1615316700000|2021-03-09 19:05:00|1022|1021|1024|1023|1025|1024|1022|1021|72141
1615317000000|2021-03-09 19:10:00|1025|1024|1026|1025|1026|1025|1024|1023|39629
1615317300000|2021-03-09 19:15:00|1027|1026|1022|1021|1027|1026|1022|1021|60644
1615317600000|2021-03-09 19:20:00|1021|1020|1021|1020|1024|1023|1020|1019|137739
1615317900000|2021-03-09 19:25:00|1020|1019|1018|1017|1021|1020|1017|1016|70090
1615318200000|2021-03-09 19:30:00|1019|1018|1023|1022|1023|1022|1019|1018|59799
1615318500000|2021-03-09 19:35:00|1024|1023|1027|1026|1027|1026|1023|1022|70889
1615318800000|2021-03-09 19:40:00|1028|1027|1031|1030|1031|1030|1027|1026|51235
1615319100000|2021-03-09 19:45:00|1032|1031|1030|1029|1033|1032|1030|1029|115406
1615319400000|2021-03-09 19:50:00|1031|1030|1035|1034|1037|1036|1030|1029|118222
1615319700000|2021-03-09 19:55:00|1036|1035|1035|1034|1037|1036|1033|1032|59810
1615320000000|2021-03-09 20:00:00|1036|1035|1039|1038|1039|1038|1035|1034|174944
1615320300000|2021-03-09 20:05:00|1038|1037|1038|1037|1040|1039|1038|1037|97260
1615320600000|2021-03-09 20:10:00|1037|1036|1036|1035|1040|1039|1035|1034|93787
1615320900000|2021-03-09 20:15:00|1037|1036|1037|1036|1038|1037|1036|1035|117099
1615321200000|2021-03-09 20:20:00|1038|1037|1034|1033|1039|1038|1033|1032|95650
1615321500000|2021-03-09 20:25:00|1035|1034|1034|1033|1035|1034|1033|1032|65397
1615321800000|2021-03-09 20:30:00|1035|1034|1036|1035|1037|1036|1034|1034|85984
1615322100000|2021-03-09 20:35:00|1035|1034|1034|1033|1036|1035|1032|1031|108679
1615322400000|2021-03-09 20:40:00|1033|1032|1030|1029|1034|1033|1028|1027|144789
1615322700000|2021-03-09 20:45:00|1029|1028|1031|1030|1031|1030|1029|1028|144941
1615323000000|2021-03-09 20:50:00|1032|1031|1036|1035|1036|1035|1030|1029|386565
1615323300000|2021-03-09 20:55:00|1035|1034|1030|1029|1035|1034|1029|1028|223219
1615386600000|2021-03-10 14:30:00|1068|1066|1063|1061|1069|1067|1046|1045|610649
1615386900000|2021-03-10 14:35:00|1062|1062|1045|1044|1065|1064|1041|1040|335614
1615387200000|2021-03-10 14:40:00|1044|1043|1040|1039|1045|1044|1024|1023|628213
1615387500000|2021-03-10 14:45:00|1041|1040|1030|1029|1042|1041|1027|1026|350192
1615387800000|2021-03-10 14:50:00|1029|1028|1038|1037|1042|1041|1025|1024|350956
1615388100000|2021-03-10 14:55:00|1039|1038|1027|1026|1039|1038|1026|1025|299076
1615388400000|2021-03-10 15:00:00|1028|1027|1026|1025|1029|1028|1015|1014|404670
1615388700000|2021-03-10 15:05:00|1025|1024|1017|1016|1030|1029|1016|1015|238048
1615389000000|2021-03-10 15:10:00|1018|1017|1020|1019|1027|1026|1016|1015|175965
1615389300000|2021-03-10 15:15:00|1019|1018|1032|1031|1032|1031|1019|1018|272515
1615389600000|2021-03-10 15:20:00|1033|1032|1021|1020|1035|1034|1019|1018|301124
1615389900000|2021-03-10 15:25:00|1020|1019|1006|1005|1021|1020|1005|1004|326582
1615390200000|2021-03-10 15:30:00|1007|1006|1017|1016|1019|1018|1007|1006|257415
1615390500000|2021-03-10 15:35:00|1016|1015|1004|1003|1018|1017|1004|1003|189474
1615390800000|2021-03-10 15:40:00|1003|1002|1010|1009|1011|1010|999|998|320473
1615391100000|2021-03-10 15:45:00|1009|1008|1008|1007|1013|1012|1008|1007|129598
1615391400000|2021-03-10 15:50:00|1007|1006|1003|1002|1007|1006|999|998|159240
1615391700000|2021-03-10 15:55:00|1004|1003|1005|1004|1006|1005|997|996|715391
1615392000000|2021-03-10 16:00:00|1006|1005|1011|1010|1012|1011|1005|1004|204702
1615392300000|2021-03-10 16:05:00|1010|1009|1005|1004|1010|1009|1003|1002|147711
1615392600000|2021-03-10 16:10:00|1006|1005|1012|1011|1012|1011|1006|1005|87564
1615392900000|2021-03-10 16:15:00|1011|1010|1003|1002|1013|1012|1002|1001|116710
1615393200000|2021-03-10 16:20:00|1002|1001|1001|1000|1004|1003|998|997|244411
1615393500000|2021-03-10 16:25:00|1000|1001|1008|1007|1008|1007|1000|999|83609
1615393800000|2021-03-10 16:30:00|1007|1006|1004|1003|1009|1008|1003|1002|84978
1615394100000|2021-03-10 16:35:00|1003|1002|1002|1001|1004|1003|999|998|73180
1615394400000|2021-03-10 16:40:00|1003|1002|995|994|1004|1003|994|993|133173
1615394700000|2021-03-10 16:45:00|996|995|996|995|999|998|995|994|124092
1615395000000|2021-03-10 16:50:00|997|996|1001|1000|1002|1001|997|996|112310
1615395300000|2021-03-10 16:55:00|1002|1001|999|998|1003|1002|997|996|173463
1615395600000|2021-03-10 17:00:00|998|997|996|995|999|998|995|994|104353
1615395900000|2021-03-10 17:05:00|995|994|990|989|996|995|987|986|243604
1615396200000|2021-03-10 17:10:00|991|990|993|992|995|994|991|990|170174
1615396500000|2021-03-10 17:15:00|992|991|991|990|996|995|991|990|103359
1615396800000|2021-03-10 17:20:00|990|989|986|985|991|990|986|985|81351
1615397100000|2021-03-10 17:25:00|987|986|978|977|987|986|976|975|400611
1615397400000|2021-03-10 17:30:00|977|976|979|978|979|978|974|973|201220
1615397700000|2021-03-10 17:35:00|980|979|969|968|980|979|969|968|183453
1615398000000|2021-03-10 17:40:00|970|969|981|980|982|981|970|969|150413
1615398300000|2021-03-10 17:45:00|982|981|983|982|986|985|982|981|178318
1615398600000|2021-03-10 17:50:00|984|983|982|981|986|985|982|981|151134
1615398900000|2021-03-10 17:55:00|981|980|980|979|983|982|978|977|106453
1615399200000|2021-03-10 18:00:00|979|978|980|979|980|979|973|972|174803
1615399500000|2021-03-10 18:05:00|979|978|984|983|984|983|978|977|117424
1615399800000|2021-03-10 18:10:00|983|984|985|984|987|986|983|983|134497
1615400100000|2021-03-10 18:15:00|986|985|983|982|987|986|979|978|164428
1615400400000|2021-03-10 18:20:00|984|983|982|981|985|984|982|981|93691
1615400700000|2021-03-10 18:25:00|981|980|988|987|988|987|981|980|83834
1615401000000|2021-03-10 18:30:00|987|986|975|974|989|988|967|966|1057757
1615401300000|2021-03-10 18:35:00|974|973|967|966|977|976|962|961|244245
1615401600000|2021-03-10 18:40:00|968|967|971|970|974|973|964|963|140077
1615401900000|2021-03-10 18:45:00|970|969|972|971|972|971|965|964|172782
1615402200000|2021-03-10 18:50:00|973|972|976|975|977|976|970|969|172305
1615402500000|2021-03-10 18:55:00|977|976|978|977|980|979|975|974|163123
1615402800000|2021-03-10 19:00:00|977|976|979|978|982|981|976|975|101649
1615403100000|2021-03-10 19:05:00|978|977|978|977|981|980|976|975|64041
1615403400000|2021-03-10 19:10:00|979|978|987|986|987|986|979|978|97208
1615403700000|2021-03-10 19:15:00|986|985|982|981|988|987|982|981|112649
1615404000000|2021-03-10 19:20:00|983|982|979|978|985|984|977|976|117991
1615404300000|2021-03-10 19:25:00|978|977|984|983|984|983|978|977|191839
1615404600000|2021-03-10 19:30:00|983|982|982|981|985|984|982|981|64736
1615404900000|2021-03-10 19:35:00|983|982|982|981|984|983|980|979|78648
1615405200000|2021-03-10 19:40:00|981|980|984|983|985|984|980|979|66396
1615405500000|2021-03-10 19:45:00|983|982|989|988|989|988|983|982|73855
1615405800000|2021-03-10 19:50:00|988|987|989|988|991|990|988|987|202595
1615406100000|2021-03-10 19:55:00|988|987|988|987|989|988|987|986|70309
1615406400000|2021-03-10 20:00:00|989|988|988|987|992|991|987|986|85428
1615406700000|2021-03-10 20:05:00|987|986|987|986|989|988|987|986|76094
1615407000000|2021-03-10 20:10:00|986|985|983|982|986|985|982|981|85630
1615407300000|2021-03-10 20:15:00|984|983|984|983|985|984|983|982|63887
1615407600000|2021-03-10 20:20:00|985|984|986|985|986|985|983|982|65978
1615407900000|2021-03-10 20:25:00|985|984|983|982|986|985|982|981|81171
1615408200000|2021-03-10 20:30:00|984|983|983|982|986|985|982|981|92329
1615408500000|2021-03-10 20:35:00|983|981|984|982|985|983|982|980|10776
1615408800000|2021-03-10 20:40:00|983|981|984|982|986|984|982|980|19905
1615409100000|2021-03-10 20:45:00|985|983|988|986|988|986|983|981|36306
1615409400000|2021-03-10 20:50:00|987|985|985|983|988|986|983|981|43287
1615409700000|2021-03-10 20:55:00|984|982|986|984|987|985|983|981|41856
1615473000000|2021-03-11 14:30:00|1005|1003|1013|1012|1013|1012|988|987|499699
1615473300000|2021-03-11 14:35:00|1012|1011|996|995|1013|1012|990|989|293449
1615473600000|2021-03-11 14:40:00|997|996|988|987|1004|1003|987|986|280248
1615473900000|2021-03-11 14:45:00|987|986|1004|1003|1004|1003|986|985|308958
1615474200000|2021-03-11 14:50:00|1003|1002|1003|1002|1009|1008|1000|999|234342
1615474500000|2021-03-11 14:55:00|1004|1003|1000|999|1006|1005|996|995|161343
1615474800000|2021-03-11 15:00:00|1001|1000|1006|1005|1006|1005|997|996|194693
1615475100000|2021-03-11 15:05:00|1005|1004|1002|1001|1008|1007|999|998|135738
1615475400000|2021-03-11 15:10:00|1003|1002|1004|1003|1005|1004|1001|1000|85385
1615475700000|2021-03-11 15:15:00|1005|1004|997|996|1008|1007|997|996|177792
1615476000000|2021-03-11 15:20:00|996|995|998|997|1001|1000|996|995|72591
1615476300000|2021-03-11 15:25:00|999|998|998|997|1002|1001|998|997|56481
1615476600000|2021-03-11 15:30:00|997|996|995|994|999|998|994|993|113393
1615476900000|2021-03-11 15:35:00|994|993|994|993|997|996|992|991|148639
1615477200000|2021-03-11 15:40:00|995|994|994|993|997|996|993|992|80534
1615477500000|2021-03-11 15:45:00|993|992|1000|999|1000|999|990|989|194682
1615477800000|2021-03-11 15:50:00|999|998|1007|1006|1007|1006|999|998|187690
1615478100000|2021-03-11 15:55:00|1008|1007|1019|1018|1022|1021|1007|1006|424619
1615478400000|2021-03-11 16:00:00|1020|1019|1019|1018|1023|1022|1016|1015|194333
1615478700000|2021-03-11 16:05:00|1018|1017|1015|1014|1019|1018|1014|1013|132053
1615479000000|2021-03-11 16:10:00|1014|1013|1011|1010|1016|1015|1011|1010|103537
1615479300000|2021-03-11 16:15:00|1010|1009|1009|1008|1012|1011|1009|1008|102112
1615479600000|2021-03-11 16:20:00|1010|1009|1009|1008|1013|1012|1009|1008|85570
1615479900000|2021-03-11 16:25:00|1008|1007|1009|1008|1010|1009|1008|1007|114926
1615480200000|2021-03-11 16:30:00|1010|1009|1008|1007|1010|1009|1006|1005|108939
1615480500000|2021-03-11 16:35:00|1009|1008|1006|1005|1010|1009|1006|1005|97011
1615480800000|2021-03-11 16:40:00|1007|1006|1006|1005|1008|1007|1005|1004|86047
1615481100000|2021-03-11 16:45:00|1005|1004|1008|1007|1008|1007|1005|1004|55133
1615481400000|2021-03-11 16:50:00|1009|1008|1007|1006|1009|1008|1007|1006|93859
1615481700000|2021-03-11 16:55:00|1006|1005|1004|1003|1006|1005|1004|1003|67614
1615482000000|2021-03-11 17:00:00|1003|1002|1003|1002|1004|1003|1002|1001|78582
1615482300000|2021-03-11 17:05:00|1004|1003|1004|1003|1006|1005|1003|1002|81665
1615482600000|2021-03-11 17:10:00|1005|1004|1008|1007|1008|1007|1005|1004|47724
1615482900000|2021-03-11 17:15:00|1009|1008|1008|1007|1009|1008|1008|1007|49871
1615483200000|2021-03-11 17:20:00|1009|1008|1010|1009|1011|1010|1009|1008|80960
1615483500000|2021-03-11 17:25:00|1009|1008|1012|1011|1013|1012|1009|1008|77744
1615483800000|2021-03-11 17:30:00|1013|1012|1007|1006|1013|1012|1007|1006|55048
1615484100000|2021-03-11 17:35:00|1008|1007|1005|1004|1008|1007|1004|1003|68200
1615484400000|2021-03-11 17:40:00|1006|1005|1005|1004|1008|1007|1005|1004|56142
1615484700000|2021-03-11 17:45:00|1004|1003|1004|1003|1006|1005|1003|1002|67651
1615485000000|2021-03-11 17:50:00|1003|1002|1001|1000|1005|1004|1001|1000|71397
1615485300000|2021-03-11 17:55:00|1002|1001|1002|1001|1004|1003|1002|1001|51368
1615485600000|2021-03-11 18:00:00|1003|1002|1004|1003|1005|1004|1002|1001|68973
1615485900000|2021-03-11 18:05:00|1005|1004|1001|1000|1005|1004|1001|1000|50703
1615486200000|2021-03-11 18:10:00|1000|999|994|993|1000|999|994|993|235216
1615486500000|2021-03-11 18:15:00|995|994|996|995|997|996|994|994|128599
1615486800000|2021-03-11 18:20:00|997|996|995|994|998|997|994|993|120954
1615487100000|2021-03-11 18:25:00|996|995|999|998|999|998|996|995|84649
1615487400000|2021-03-11 18:30:00|1000|999|998|997|1000|999|997|996|120108
1615487700000|2021-03-11 18:35:00|999|998|1000|999|1000|999|998|997|67680
1615488000000|2021-03-11 18:40:00|1001|1000|1001|1000|1001|1000|998|997|66631
1615488300000|2021-03-11 18:45:00|1002|1001|1003|1002|1003|1002|1000|999|125604
1615488600000|2021-03-11 18:50:00|1004|1003|1024|1023|1033|1032|1003|1002|1026562
1615488900000|2021-03-11 18:55:00|1025|1024|1027|1026|1027|1026|1021|1020|309399
1615489200000|2021-03-11 19:00:00|1028|1027|1038|1037|1038|1037|1027|1026|463246
1615489500000|2021-03-11 19:05:00|1039|1038|1038|1037|1046|1045|1036|1035|550331
1615489800000|2021-03-11 19:10:00|1039|1038|1045|1044|1049|1048|1039|1038|336325
1615490100000|2021-03-11 19:15:00|1046|1045|1035|1034|1047|1046|1033|1032|386298
1615490400000|2021-03-11 19:20:00|1034|1033|1040|1039|1042|1041|1034|1033|237940
1615490700000|2021-03-11 19:25:00|1041|1040|1033|1032|1041|1040|1030|1029|222115
1615491000000|2021-03-11 19:30:00|1032|1031|1032|1031|1034|1033|1027|1026|185972
1615491300000|2021-03-11 19:35:00|1031|1030|1033|1032|1035|1034|1030|1029|146231
1615491600000|2021-03-11 19:40:00|1032|1031|1035|1034|1037|1036|1032|1031|111599
1615491900000|2021-03-11 19:45:00|1034|1033|1030|1029|1035|1034|1028|1027|120609
1615492200000|2021-03-11 19:50:00|1031|1030|1033|1032|1033|1032|1031|1030|200955
1615492500000|2021-03-11 19:55:00|1032|1031|1030|1029|1033|1032|1029|1028|60817
1615492800000|2021-03-11 20:00:00|1031|1030|1045|1044|1045|1044|1031|1030|176765
1615493100000|2021-03-11 20:05:00|1046|1045|1049|1048|1049|1048|1045|1044|279420
1615493400000|2021-03-11 20:10:00|1048|1047|1041|1040|1048|1047|1040|1039|153780
1615493700000|2021-03-11 20:15:00|1040|1039|1046|1045|1046|1045|1040|1039|114036
1615494000000|2021-03-11 20:20:00|1045|1044|1048|1047|1050|1049|1045|1044|205525
1615494300000|2021-03-11 20:25:00|1047|1046|1050|1049|1053|1052|1047|1046|258578
1615494600000|2021-03-11 20:30:00|1051|1050|1046|1045|1054|1053|1046|1045|218246
1615494900000|2021-03-11 20:35:00|1047|1046|1046|1045|1048|1047|1045|1044|160370
1615495200000|2021-03-11 20:40:00|1047|1046|1045|1044|1048|1047|1043|1042|179741
1615495500000|2021-03-11 20:45:00|1046|1045|1049|1048|1050|1049|1045|1044|245357
1615495800000|2021-03-11 20:50:00|1050|1049|1064|1063|1065|1064|1050|1049|539902
1615496100000|2021-03-11 20:55:00|1063|1062|1059|1058|1064|1063|1056|1055|584225
1615559400000|2021-03-12 14:30:00|1024|1020|1030|1028|1040|1039|1005|1004|741707
1615559700000|2021-03-12 14:35:00|1029|1027|1034|1033|1044|1042|1018|1017|312489
1615560000000|2021-03-12 14:40:00|1033|1032|1028|1027|1036|1035|1019|1018|265732
1615560300000|2021-03-12 14:45:00|1027|1026|1019|1018|1031|1030|1013|1012|247965
1615560600000|2021-03-12 14:50:00|1018|1017|1031|1030|1032|1031|1018|1017|253536
1615560900000|2021-03-12 14:55:00|1030|1029|1028|1027|1032|1031|1023|1022|126586
1615561200000|2021-03-12 15:00:00|1027|1026|1026|1025|1028|1027|1017|1016|209624
1615561500000|2021-03-12 15:05:00|1027|1026|1027|1026|1030|1029|1022|1021|103185
1615561800000|2021-03-12 15:10:00|1028|1027|1030|1029|1030|1029|1020|1019|174858
1615562100000|2021-03-12 15:15:00|1029|1028|1025|1024|1034|1033|1025|1024|253116
1615562400000|2021-03-12 15:20:00|1024|1023|1021|1020|1027|1026|1021|1020|102897
1615562700000|2021-03-12 15:25:00|1020|1019|1011|1010|1021|1020|1008|1007|254190
1615563000000|2021-03-12 15:30:00|1012|1011|1017|1016|1019|1018|1012|1011|142104
1615563300000|2021-03-12 15:35:00|1018|1017|1017|1016|1018|1017|1013|1012|202334
1615563600000|2021-03-12 15:40:00|1018|1017|1023|1022|1024|1023|1018|1017|123553
1615563900000|2021-03-12 15:45:00|1024|1023|1029|1028|1032|1031|1024|1023|166688
1615564200000|2021-03-12 15:50:00|1030|1029|1025|1024|1030|1029|1024|1023|119240
1615564500000|2021-03-12 15:55:00|1026|1025|1030|1029|1030|1029|1025|1024|83976
1615564800000|2021-03-12 16:00:00|1029|1028|1031|1030|1034|1033|1027|1026|146627
1615565100000|2021-03-12 16:05:00|1032|1031|1036|1035|1038|1037|1031|1030|207106
1615565400000|2021-03-12 16:10:00|1035|1034|1032|1031|1035|1034|1032|1031|104006
1615565700000|2021-03-12 16:15:00|1031|1030|1028|1027|1032|1031|1028|1027|65165
1615566000000|2021-03-12 16:20:00|1029|1028|1040|1039|1040|1039|1028|1028|150469
1615566300000|2021-03-12 16:25:00|1041|1040|1042|1041|1047|1046|1041|1040|170409
1615566600000|2021-03-12 16:30:00|1043|1042|1045|1044|1048|1047|1043|1042|142074
1615566900000|2021-03-12 16:35:00|1046|1045|1046|1045|1047|1046|1039|1038|113594
1615567200000|2021-03-12 16:40:00|1045|1044|1050|1049|1051|1050|1045|1044|126220
1615567500000|2021-03-12 16:45:00|1049|1048|1044|1043|1049|1048|1044|1043|45072
1615567800000|2021-03-12 16:50:00|1045|1044|1043|1042|1049|1048|1042|1041|85178
1615568100000|2021-03-12 16:55:00|1042|1041|1044|1043|1044|1043|1041|1040|44083
1615568400000|2021-03-12 17:00:00|1045|1044|1041|1040|1046|1045|1040|1039|71788
1615568700000|2021-03-12 17:05:00|1042|1041|1053|1052|1053|1052|1042|1041|134840
1615569000000|2021-03-12 17:10:00|1054|1053|1050|1049|1055|1054|1049|1048|67461
1615569300000|2021-03-12 17:15:00|1051|1050|1047|1046|1051|1050|1046|1045|90647
1615569600000|2021-03-12 17:20:00|1046|1045|1043|1042|1046|1045|1042|1041|66188
1615569900000|2021-03-12 17:25:00|1044|1043|1043|1042|1044|1043|1041|1040|73979
1615570200000|2021-03-12 17:30:00|1042|1041|1047|1046|1048|1047|1042|1041|86334
1615570500000|2021-03-12 17:35:00|1048|1047|1048|1047|1050|1049|1046|1045|39062
1615570800000|2021-03-12 17:40:00|1049|1048|1039|1038|1049|1048|1039|1038|82221
1615571100000|2021-03-12 17:45:00|1040|1039|1039|1038|1040|1039|1037|1036|52780
1615571400000|2021-03-12 17:50:00|1038|1037|1038|1037|1039|1038|1035|1034|80223
1615571700000|2021-03-12 17:55:00|1037|1036|1038|1037|1038|1037|1035|1034|46877
1615572000000|2021-03-12 18:00:00|1039|1038|1041|1040|1041|1040|1038|1037|54860
1615572300000|2021-03-12 18:05:00|1042|1041|1065|1063|1077|1076|1042|1041|968304
1615572600000|2021-03-12 18:10:00|1066|1064|1070|1069|1078|1077|1066|1064|372172
1615572900000|2021-03-12 18:15:00|1069|1068|1073|1072|1082|1081|1066|1065|519163
1615573200000|2021-03-12 18:20:00|1074|1073|1066|1065|1081|1080|1065|1064|291231
1615573500000|2021-03-12 18:25:00|1065|1064|1069|1068|1076|1075|1064|1063|196296
1615573800000|2021-03-12 18:30:00|1068|1067|1062|1061|1070|1069|1062|1061|143581
1615574100000|2021-03-12 18:35:00|1061|1060|1058|1057|1062|1061|1057|1056|105836
1615574400000|2021-03-12 18:40:00|1059|1058|1061|1060|1066|1065|1056|1055|124115
1615574700000|2021-03-12 18:45:00|1062|1061|1054|1053|1062|1061|1054|1053|98209
1615575000000|2021-03-12 18:50:00|1055|1054|1056|1055|1059|1058|1053|1052|54418
1615575300000|2021-03-12 18:55:00|1057|1056|1054|1053|1058|1057|1053|1052|61971
1615575600000|2021-03-12 19:00:00|1055|1054|1055|1054|1059|1058|1054|1053|47810
1615575900000|2021-03-12 19:05:00|1056|1055|1060|1059|1062|1061|1055|1054|68921
1615576200000|2021-03-12 19:10:00|1059|1058|1060|1059|1064|1063|1058|1057|119391
1615576500000|2021-03-12 19:15:00|1061|1060|1061|1060|1064|1063|1060|1059|79319
1615576800000|2021-03-12 19:20:00|1060|1059|1059|1058|1061|1060|1055|1054|94046
1615577100000|2021-03-12 19:25:00|1058|1057|1062|1061|1062|1061|1058|1057|41423
1615577400000|2021-03-12 19:30:00|1061|1060|1064|1063|1064|1063|1060|1059|67230
1615577700000|2021-03-12 19:35:00|1065|1064|1066|1065|1067|1066|1063|1062|74215
1615578000000|2021-03-12 19:40:00|1067|1066|1066|1065|1069|1068|1065|1064|85289
1615578300000|2021-03-12 19:45:00|1067|1066|1063|1062|1068|1067|1062|1061|55864
1615578600000|2021-03-12 19:50:00|1064|1063|1066|1065|1068|1067|1063|1062|86172
1615578900000|2021-03-12 19:55:00|1065|1064|1063|1062|1067|1066|1063|1062|47107
1615579200000|2021-03-12 20:00:00|1064|1063|1051|1050|1064|1063|1051|1050|187404
1615579500000|2021-03-12 20:05:00|1052|1051|1053|1052|1054|1053|1050|1049|110478
1615579800000|2021-03-12 20:10:00|1052|1051|1052|1051|1056|1055|1051|1050|114424
1615580100000|2021-03-12 20:15:00|1053|1052|1055|1054|1057|1056|1051|1050|91108
1615580400000|2021-03-12 20:20:00|1056|1055|1057|1056|1058|1057|1055|1054|81549
1615580700000|2021-03-12 20:25:00|1056|1055|1054|1053|1057|1056|1054|1053|74113
1615581000000|2021-03-12 20:30:00|1055|1054|1055|1054|1056|1055|1053|1052|152833
1615581300000|2021-03-12 20:35:00|1054|1053|1058|1057|1058|1057|1053|1052|85082
1615581600000|2021-03-12 20:40:00|1059|1058|1057|1056|1060|1059|1057|1056|123748
1615581900000|2021-03-12 20:45:00|1058|1057|1059|1058|1060|1059|1058|1057|136141
1615582200000|2021-03-12 20:50:00|1060|1059|1059|1058|1061|1060|1059|1058|231028
1615582500000|2021-03-12 20:55:00|1058|1057|1058|1057|1059|1058|1056|1055|240402
1615815000000|2021-03-15 13:30:00|1058|1053|1070|1069|1070|1070|1051|1050|378751
1615815300000|2021-03-15 13:35:00|1071|1070|1064|1063|1076|1075|1062|1061|314431
1615815600000|2021-03-15 13:40:00|1065|1064|1050|1049|1065|1064|1043|1042|269611
1615815900000|2021-03-15 13:45:00|1049|1048|1049|1048|1053|1052|1041|1040|244426
1615816200000|2021-03-15 13:50:00|1050|1049|1067|1066|1071|1070|1050|1049|304076
1615816500000|2021-03-15 13:55:00|1068|1067|1070|1069|1076|1075|1066|1065|223311
1615816800000|2021-03-15 14:00:00|1069|1068|1069|1068|1076|1075|1064|1063|157440
1615817100000|2021-03-15 14:05:00|1068|1067|1073|1072|1076|1075|1066|1065|232753
1615817400000|2021-03-15 14:10:00|1074|1073|1087|1086|1087|1086|1073|1072|563296
1615817700000|2021-03-15 14:15:00|1086|1085|1100|1099|1100|1099|1084|1083|483440
1615818000000|2021-03-15 14:20:00|1101|1100|1095|1094|1102|1101|1086|1085|349956
1615818300000|2021-03-15 14:25:00|1094|1093|1095|1094|1105|1104|1091|1090|302592
1615818600000|2021-03-15 14:30:00|1096|1095|1096|1095|1103|1102|1095|1094|267311
1615818900000|2021-03-15 14:35:00|1095|1094|1088|1087|1095|1095|1086|1085|270542
1615819200000|2021-03-15 14:40:00|1087|1086|1090|1089|1095|1094|1087|1086|214194
1615819500000|2021-03-15 14:45:00|1089|1088|1087|1086|1094|1093|1086|1085|163056
1615819800000|2021-03-15 14:50:00|1086|1085|1081|1080|1088|1087|1080|1079|187317
1615820100000|2021-03-15 14:55:00|1080|1079|1080|1079|1083|1082|1077|1076|169501
1615820400000|2021-03-15 15:00:00|1079|1078|1083|1082|1085|1084|1079|1078|138182
1615820700000|2021-03-15 15:05:00|1084|1083|1091|1090|1092|1091|1083|1082|127175
1615821000000|2021-03-15 15:10:00|1092|1091|1085|1084|1092|1091|1084|1083|140783
1615821300000|2021-03-15 15:15:00|1084|1083|1082|1081|1084|1083|1080|1079|121455
1615821600000|2021-03-15 15:20:00|1081|1080|1083|1082|1085|1084|1080|1079|147025
1615821900000|2021-03-15 15:25:00|1082|1081|1073|1072|1084|1083|1070|1069|311192
1615822200000|2021-03-15 15:30:00|1072|1071|1066|1065|1074|1073|1065|1064|204804
1615822500000|2021-03-15 15:35:00|1065|1064|1072|1071|1072|1071|1065|1064|108022
1615822800000|2021-03-15 15:40:00|1071|1070|1073|1072|1075|1074|1071|1070|119178
1615823100000|2021-03-15 15:45:00|1072|1071|1077|1076|1078|1077|1070|1069|186694
1615823400000|2021-03-15 15:50:00|1076|1075|1081|1080|1084|1083|1076|1075|176578
1615823700000|2021-03-15 15:55:00|1080|1079|1080|1079|1082|1081|1079|1078|59708
1615824000000|2021-03-15 16:00:00|1079|1078|1086|1085|1086|1085|1079|1078|85181
1615824300000|2021-03-15 16:05:00|1087|1086|1088|1087|1090|1089|1086|1085|122145
1615824600000|2021-03-15 16:10:00|1089|1088|1096|1095|1099|1098|1088|1087|258599
1615824900000|2021-03-15 16:15:00|1095|1094|1095|1094|1096|1095|1090|1089|157023
1615825200000|2021-03-15 16:20:00|1096|1095|1112|1111|1114|1113|1096|1095|860203
1615825500000|2021-03-15 16:25:00|1113|1112|1112|1111|1116|1115|1104|1103|479159
1615825800000|2021-03-15 16:30:00|1111|1110|1101|1100|1111|1110|1100|1099|278025
1615826100000|2021-03-15 16:35:00|1102|1101|1100|1099|1105|1104|1097|1096|312460
1615826400000|2021-03-15 16:40:00|1099|1098|1106|1105|1106|1105|1097|1096|194640
1615826700000|2021-03-15 16:45:00|1105|1104|1114|1113|1119|1118|1105|1104|452923
1615827000000|2021-03-15 16:50:00|1115|1114|1121|1120|1121|1120|1114|1113|431620
1615827300000|2021-03-15 16:55:00|1122|1121|1121|1120|1125|1124|1117|1116|440338
1615827600000|2021-03-15 17:00:00|1120|1119|1116|1115|1122|1121|1114|1113|220926
1615827900000|2021-03-15 17:05:00|1117|1116|1115|1114|1119|1118|1112|1111|213924
1615828200000|2021-03-15 17:10:00|1114|1113|1112|1111|1115|1114|1110|1109|108419
1615828500000|2021-03-15 17:15:00|1113|1112|1114|1113|1114|1113|1109|1108|137019
1615828800000|2021-03-15 17:20:00|1113|1112|1117|1116|1117|1116|1112|1111|90825
1615829100000|2021-03-15 17:25:00|1116|1115|1111|1110|1116|1115|1109|1108|105885
1615829400000|2021-03-15 17:30:00|1110|1109|1111|1110|1111|1110|1107|1106|111904
1615829700000|2021-03-15 17:35:00|1112|1111|1107|1106|1112|1111|1105|1104|153827
1615830000000|2021-03-15 17:40:00|1106|1105|1107|1106|1108|1107|1105|1104|76995
1615830300000|2021-03-15 17:45:00|1108|1107|1105|1104|1109|1108|1105|1104|59968
1615830600000|2021-03-15 17:50:00|1106|1105|1107|1106|1111|1110|1105|1104|90327
1615830900000|2021-03-15 17:55:00|1108|1107|1108|1107|1109|1108|1106|1105|60736
1615831200000|2021-03-15 18:00:00|1109|1108|1113|1112|1113|1112|1109|1108|98694
1615831500000|2021-03-15 18:05:00|1114|1113|1115|1114|1116|1115|1111|1110|74982
1615831800000|2021-03-15 18:10:00|1114|1113|1117|1116|1117|1116|1114|1113|61968
1615832100000|2021-03-15 18:15:00|1116|1115|1111|1110|1117|1116|1111|1110|77030
1615832400000|2021-03-15 18:20:00|1112|1111|1118|1117|1118|1117|1112|1111|69766
1615832700000|2021-03-15 18:25:00|1119|1118|1120|1119|1121|1120|1118|1117|122855
1615833000000|2021-03-15 18:30:00|1121|1120|1120|1119|1123|1122|1120|1119|114924
1615833300000|2021-03-15 18:35:00|1121|1120|1118|1117|1121|1120|1118|1117|92965
1615833600000|2021-03-15 18:40:00|1117|1116|1121|1120|1121|1120|1116|1115|110626
1615833900000|2021-03-15 18:45:00|1122|1121|1123|1122|1124|1123|1121|1120|98776
1615834200000|2021-03-15 18:50:00|1124|1123|1120|1119|1124|1123|1119|1118|115300
1615834500000|2021-03-15 18:55:00|1121|1120|1118|1117|1123|1122|1117|1116|162881
1615834800000|2021-03-15 19:00:00|1117|1116|1114|1113|1118|1117|1114|1113|87522
1615835100000|2021-03-15 19:05:00|1113|1112|1113|1112|1113|1112|1110|1109|129986
1615835400000|2021-03-15 19:10:00|1114|1113|1108|1107|1115|1114|1106|1105|202358
1615835700000|2021-03-15 19:15:00|1109|1108|1113|1112|1114|1113|1109|1108|135719
1615836000000|2021-03-15 19:20:00|1114|1113|1112|1111|1114|1113|1111|1110|131666
1615836300000|2021-03-15 19:25:00|1111|1110|1110|1109|1111|1110|1109|1108|133623
1615836600000|2021-03-15 19:30:00|1111|1110|1116|1115|1116|1115|1111|1110|128760
1615836900000|2021-03-15 19:35:00|1115|1114|1112|1111|1116|1115|1112|1111|123177
1615837200000|2021-03-15 19:40:00|1111|1110|1111|1110|1113|1112|1110|1109|111056
1615837500000|2021-03-15 19:45:00|1110|1109|1110|1109|1111|1110|1109|1108|135306
1615837800000|2021-03-15 19:50:00|1109|1108|1114|1113|1114|1113|1109|1108|158054
1615838100000|2021-03-15 19:55:00|1113|1112|1114|1113|1114|1113|1111|1110|393649
1615901400000|2021-03-16 13:30:00|1146|1140|1099|1098|1147|1141|1093|1092|708479
1615901700000|2021-03-16 13:35:00|1098|1097|1091|1090|1105|1104|1083|1082|453914
1615902000000|2021-03-16 13:40:00|1092|1091|1084|1083|1096|1095|1081|1080|344710
1615902300000|2021-03-16 13:45:00|1085|1084|1079|1078|1089|1088|1077|1076|383155
1615902600000|2021-03-16 13:50:00|1078|1077|1075|1074|1079|1078|1065|1064|569063
1615902900000|2021-03-16 13:55:00|1076|1075|1083|1082|1084|1083|1072|1071|322727
1615903200000|2021-03-16 14:00:00|1084|1083|1072|1071|1090|1089|1071|1070|360704
1615903500000|2021-03-16 14:05:00|1071|1070|1076|1075|1077|1076|1066|1065|273116
1615903800000|2021-03-16 14:10:00|1077|1076|1073|1072|1079|1078|1068|1067|168946
1615904100000|2021-03-16 14:15:00|1072|1071|1079|1078|1082|1081|1072|1071|159522
1615904400000|2021-03-16 14:20:00|1078|1077|1076|1075|1086|1085|1074|1073|131703
1615904700000|2021-03-16 14:25:00|1077|1076|1085|1084|1087|1086|1076|1075|126963
1615905000000|2021-03-16 14:30:00|1086|1085|1083|1082|1090|1089|1083|1082|158963
1615905300000|2021-03-16 14:35:00|1084|1083|1083|1082|1085|1084|1080|1079|73053
1615905600000|2021-03-16 14:40:00|1084|1083|1081|1080|1084|1083|1076|1075|95029
1615905900000|2021-03-16 14:45:00|1080|1079|1087|1086|1089|1088|1080|1079|121523
1615906200000|2021-03-16 14:50:00|1088|1087|1084|1083|1090|1089|1084|1083|74825
1615906500000|2021-03-16 14:55:00|1085|1084|1077|1076|1085|1084|1077|1076|141208
1615906800000|2021-03-16 15:00:00|1076|1075|1076|1075|1078|1077|1071|1070|163662
1615907100000|2021-03-16 15:05:00|1077|1076|1074|1073|1077|1076|1070|1069|122846
1615907400000|2021-03-16 15:10:00|1075|1074|1078|1077|1079|1078|1073|1072|114110
1615907700000|2021-03-16 15:15:00|1077|1076|1083|1082|1084|1083|1077|1076|121458
1615908000000|2021-03-16 15:20:00|1084|1083|1082|1081|1085|1084|1081|1080|95811
1615908300000|2021-03-16 15:25:00|1083|1082|1081|1080|1084|1083|1079|1078|54772
1615908600000|2021-03-16 15:30:00|1080|1079|1080|1079|1081|1080|1077|1076|85599
1615908900000|2021-03-16 15:35:00|1081|1080|1076|1075|1081|1080|1076|1075|97841
1615909200000|2021-03-16 15:40:00|1075|1074|1072|1071|1077|1076|1064|1063|402684
1615909500000|2021-03-16 15:45:00|1073|1072|1071|1070|1073|1072|1067|1066|110642
1615909800000|2021-03-16 15:50:00|1072|1071|1070|1069|1074|1073|1069|1068|128013
1615910100000|2021-03-16 15:55:00|1071|1070|1071|1070|1072|1071|1070|1069|71272
1615910400000|2021-03-16 16:00:00|1070|1069|1070|1069|1073|1072|1069|1068|87117
1615910700000|2021-03-16 16:05:00|1071|1070|1068|1067|1072|1071|1067|1066|84753
1615911000000|2021-03-16 16:10:00|1067|1066|1059|1058|1067|1066|1059|1058|254310
1615911300000|2021-03-16 16:15:00|1060|1059|1052|1051|1060|1059|1052|1051|198291
1615911600000|2021-03-16 16:20:00|1053|1052|1053|1052|1059|1058|1052|1051|133527
1615911900000|2021-03-16 16:25:00|1052|1051|1053|1052|1056|1055|1049|1048|238452
1615912200000|2021-03-16 16:30:00|1052|1051|1056|1055|1060|1059|1052|1051|108260
1615912500000|2021-03-16 16:35:00|1055|1054|1059|1058|1061|1060|1055|1054|99625
1615912800000|2021-03-16 16:40:00|1058|1057|1057|1056|1061|1060|1057|1056|62564
1615913100000|2021-03-16 16:45:00|1058|1057|1056|1055|1058|1057|1055|1054|53592
1615913400000|2021-03-16 16:50:00|1055|1054|1051|1050|1055|1054|1051|1050|110128
1615913700000|2021-03-16 16:55:00|1052|1051|1054|1053|1054|1053|1051|1050|74199
1615914000000|2021-03-16 17:00:00|1055|1054|1057|1056|1058|1057|1054|1053|87183
1615914300000|2021-03-16 17:05:00|1058|1057|1059|1058|1061|1060|1057|1056|81980
1615914600000|2021-03-16 17:10:00|1058|1057|1055|1054|1058|1057|1054|1053|51853
1615914900000|2021-03-16 17:15:00|1054|1053|1058|1057|1058|1057|1054|1053|53572
1615915200000|2021-03-16 17:20:00|1059|1058|1057|1056|1060|1059|1054|1053|89463
1615915500000|2021-03-16 17:25:00|1058|1057|1055|1054|1059|1058|1054|1053|115142
1615915800000|2021-03-16 17:30:00|1054|1053|1051|1050|1055|1054|1051|1050|63428
1615916100000|2021-03-16 17:35:00|1052|1051|1048|1047|1052|1051|1046|1045|178396
1615916400000|2021-03-16 17:40:00|1049|1048|1054|1053|1056|1055|1048|1047|103144
1615916700000|2021-03-16 17:45:00|1055|1054|1053|1052|1056|1055|1053|1052|55845
1615917000000|2021-03-16 17:50:00|1054|1053|1051|1050|1056|1055|1051|1050|62730
1615917300000|2021-03-16 17:55:00|1052|1051|1051|1050|1052|1051|1051|1050|38857
1615917600000|2021-03-16 18:00:00|1050|1049|1053|1052|1053|1052|1050|1049|72279
1615917900000|2021-03-16 18:05:00|1052|1051|1046|1045|1052|1051|1043|1042|134473
1615918200000|2021-03-16 18:10:00|1045|1044|1046|1045|1047|1046|1045|1044|55730
1615918500000|2021-03-16 18:15:00|1047|1046|1043|1042|1048|1047|1043|1042|65064
1615918800000|2021-03-16 18:20:00|1042|1041|1036|1035|1042|1041|1036|1035|211778
1615919100000|2021-03-16 18:25:00|1035|1034|1035|1034|1038|1037|1032|1031|164691
1615919400000|2021-03-16 18:30:00|1036|1035|1041|1040|1042|1041|1036|1035|130541
1615919700000|2021-03-16 18:35:00|1040|1039|1033|1032|1041|1040|1031|1030|91009
1615920000000|2021-03-16 18:40:00|1034|1033|1028|1027|1034|1033|1026|1025|246452
1615920300000|2021-03-16 18:45:00|1027|1026|1036|1035|1036|1035|1027|1026|147348
1615920600000|2021-03-16 18:50:00|1037|1036|1039|1038|1039|1038|1035|1034|111433
1615920900000|2021-03-16 18:55:00|1040|1039|1039|1038|1041|1040|1037|1036|96709
1615921200000|2021-03-16 19:00:00|1038|1037|1039|1038|1039|1038|1033|1032|85798
1615921500000|2021-03-16 19:05:00|1038|1037|1043|1042|1045|1044|1038|1037|114820
1615921800000|2021-03-16 19:10:00|1044|1043|1045|1044|1045|1044|1043|1042|71083
1615922100000|2021-03-16 19:15:00|1046|1045|1046|1045|1047|1046|1044|1043|86316
1615922400000|2021-03-16 19:20:00|1045|1044|1045|1044|1046|1045|1042|1041|73377
1615922700000|2021-03-16 19:25:00|1046|1045|1045|1044|1047|1046|1044|1043|146791
1615923000000|2021-03-16 19:30:00|1046|1045|1049|1048|1050|1049|1046|1045|100594
1615923300000|2021-03-16 19:35:00|1048|1047|1048|1047|1050|1049|1047|1046|179679
1615923600000|2021-03-16 19:40:00|1049|1048|1048|1047|1052|1051|1048|1047|136573
1615923900000|2021-03-16 19:45:00|1049|1048|1044|1043|1049|1048|1044|1043|159878
1615924200000|2021-03-16 19:50:00|1043|1044|1045|1044|1046|1045|1042|1041|225068
1615924500000|2021-03-16 19:55:00|1044|1043|1044|1043|1046|1045|1041|1040|272864
1615987800000|2021-03-17 13:30:00|1019|1018|1037|1036|1042|1041|1011|1010|358737
1615988100000|2021-03-17 13:35:00|1038|1037|1042|1041|1047|1046|1033|1032|178844
1615988400000|2021-03-17 13:40:00|1043|1042|1046|1045|1058|1057|1041|1040|244706
1615988700000|2021-03-17 13:45:00|1047|1046|1038|1037|1048|1047|1037|1036|140656
1615989000000|2021-03-17 13:50:00|1037|1036|1036|1035|1038|1037|1032|1031|110681
1615989300000|2021-03-17 13:55:00|1035|1034|1043|1042|1044|1043|1029|1028|135636
1615989600000|2021-03-17 14:00:00|1042|1041|1042|1041|1048|1047|1039|1038|106875
1615989900000|2021-03-17 14:05:00|1043|1042|1036|1035|1043|1042|1031|1030|108646
1615990200000|2021-03-17 14:10:00|1035|1034|1037|1036|1041|1040|1035|1034|87828
1615990500000|2021-03-17 14:15:00|1036|1035|1031|1030|1038|1037|1031|1030|62322
1615990800000|2021-03-17 14:20:00|1032|1031|1030|1029|1034|1033|1025|1024|128193
1615991100000|2021-03-17 14:25:00|1029|1028|1027|1026|1032|1031|1027|1026|58462
1615991400000|2021-03-17 14:30:00|1026|1025|1025|1024|1029|1028|1022|1021|168591
1615991700000|2021-03-17 14:35:00|1026|1025|1030|1029|1030|1029|1024|1023|67960
1615992000000|2021-03-17 14:40:00|1029|1028|1017|1016|1029|1028|1017|1016|169007
1615992300000|2021-03-17 14:45:00|1016|1015|1020|1019|1022|1021|1016|1015|140322
1615992600000|2021-03-17 14:50:00|1019|1018|1025|1024|1026|1025|1018|1017|103810
1615992900000|2021-03-17 14:55:00|1026|1025|1025|1024|1027|1026|1022|1021|66529
1615993200000|2021-03-17 15:00:00|1024|1023|1022|1021|1024|1023|1021|1020|66530
1615993500000|2021-03-17 15:05:00|1023|1022|1022|1021|1025|1024|1020|1019|122642
1615993800000|2021-03-17 15:10:00|1023|1022|1028|1027|1028|1027|1022|1021|80095
1615994100000|2021-03-17 15:15:00|1027|1026|1028|1027|1029|1028|1025|1024|64328
1615994400000|2021-03-17 15:20:00|1029|1028|1029|1028|1030|1029|1028|1027|74343
1615994700000|2021-03-17 15:25:00|1030|1029|1032|1031|1033|1032|1029|1028|91792
1615995000000|2021-03-17 15:30:00|1031|1030|1030|1029|1033|1032|1029|1028|54471
1615995300000|2021-03-17 15:35:00|1031|1030|1025|1024|1033|1032|1024|1023|95084
1615995600000|2021-03-17 15:40:00|1026|1025|1024|1023|1027|1026|1023|1022|65111
1615995900000|2021-03-17 15:45:00|1025|1024|1026|1025|1026|1025|1024|1023|48899
1615996200000|2021-03-17 15:50:00|1025|1024|1025|1024|1027|1026|1024|1023|67941
1615996500000|2021-03-17 15:55:00|1026|1025|1029|1028|1029|1028|1025|1024|55295
1615996800000|2021-03-17 16:00:00|1030|1029|1032|1031|1033|1032|1029|1028|60444
1615997100000|2021-03-17 16:05:00|1031|1030|1034|1033|1035|1034|1030|1029|32783
1615997400000|2021-03-17 16:10:00|1033|1032|1031|1030|1034|1033|1030|1029|40696
1615997700000|2021-03-17 16:15:00|1032|1031|1032|1031|1033|1032|1031|1030|47156
1615998000000|2021-03-17 16:20:00|1033|1032|1029|1028|1033|1032|1029|1028|42785
1615998300000|2021-03-17 16:25:00|1028|1027|1031|1030|1032|1031|1028|1027|35328
1615998600000|2021-03-17 16:30:00|1032|1031|1029|1028|1032|1031|1029|1028|36630
1615998900000|2021-03-17 16:35:00|1028|1027|1032|1031|1032|1031|1027|1026|36228
1615999200000|2021-03-17 16:40:00|1031|1030|1031|1030|1032|1031|1029|1028|43889
1615999500000|2021-03-17 16:45:00|1030|1029|1034|1033|1034|1033|1030|1029|51334
1615999800000|2021-03-17 16:50:00|1033|1032|1041|1040|1041|1040|1033|1032|144101
1616000100000|2021-03-17 16:55:00|1040|1039|1035|1034|1042|1041|1035|1034|63475
1616000400000|2021-03-17 17:00:00|1036|1035|1035|1034|1037|1036|1034|1033|59091
1616000700000|2021-03-17 17:05:00|1034|1033|1036|1035|1037|1036|1034|1033|68043
1616001000000|2021-03-17 17:10:00|1037|1036|1036|1035|1038|1037|1036|1035|32566
1616001300000|2021-03-17 17:15:00|1037|1036|1037|1036|1037|1036|1034|1033|19716
1616001600000|2021-03-17 17:20:00|1036|1035|1036|1035|1038|1037|1035|1034|21713
1616001900000|2021-03-17 17:25:00|1035|1034|1036|1035|1037|1036|1035|1034|29879
1616002200000|2021-03-17 17:30:00|1037|1036|1034|1033|1037|1036|1034|1033|44963
1616002500000|2021-03-17 17:35:00|1035|1034|1036|1035|1036|1035|1034|1033|51116
1616002800000|2021-03-17 17:40:00|1037|1036|1035|1034|1038|1037|1035|1034|84684
1616003100000|2021-03-17 17:45:00|1036|1035|1035|1034|1036|1035|1035|1034|45642
1616003400000|2021-03-17 17:50:00|1034|1033|1030|1029|1034|1033|1030|1029|74305
1616003700000|2021-03-17 17:55:00|1029|1028|1029|1027|1030|1029|1028|1027|55162
1616004000000|2021-03-17 18:00:00|1030|1028|1046|1045|1047|1046|1029|1027|109280
1616004300000|2021-03-17 18:05:00|1047|1046|1053|1052|1053|1052|1045|1044|132642
1616004600000|2021-03-17 18:10:00|1054|1053|1052|1051|1061|1060|1051|1050|233109
1616004900000|2021-03-17 18:15:00|1053|1052|1047|1046|1053|1052|1045|1044|123097
1616005200000|2021-03-17 18:20:00|1048|1047|1050|1049|1052|1051|1044|1043|90250
1616005500000|2021-03-17 18:25:00|1049|1048|1045|1044|1050|1049|1044|1043|83915
1616005800000|2021-03-17 18:30:00|1044|1043|1047|1046|1049|1048|1043|1042|54440
1616006100000|2021-03-17 18:35:00|1048|1047|1056|1055|1057|1056|1048|1047|87089
1616006400000|2021-03-17 18:40:00|1057|1056|1059|1058|1061|1060|1052|1051|156464
1616006700000|2021-03-17 18:45:00|1058|1057|1054|1053|1060|1059|1054|1053|100175
1616007000000|2021-03-17 18:50:00|1053|1052|1057|1056|1058|1057|1053|1052|97187
1616007300000|2021-03-17 18:55:00|1056|1055|1056|1055|1059|1058|1054|1053|114946
1616007600000|2021-03-17 19:00:00|1057|1056|1063|1062|1063|1062|1057|1056|87740
1616007900000|2021-03-17 19:05:00|1064|1063|1061|1060|1064|1063|1060|1059|72043
1616008200000|2021-03-17 19:10:00|1062|1061|1058|1057|1062|1061|1056|1055|102525
1616008500000|2021-03-17 19:15:00|1057|1056|1054|1053|1058|1057|1054|1053|79227
1616008800000|2021-03-17 19:20:00|1053|1052|1050|1049|1053|1052|1049|1048|82880
1616009100000|2021-03-17 19:25:00|1051|1050|1053|1052|1054|1053|1051|1050|38743
1616009400000|2021-03-17 19:30:00|1054|1053|1060|1059|1060|1059|1053|1052|72342
1616009700000|2021-03-17 19:35:00|1059|1058|1056|1055|1062|1061|1055|1054|99637
1616010000000|2021-03-17 19:40:00|1057|1056|1056|1055|1059|1058|1056|1055|103941
1616010300000|2021-03-17 19:45:00|1057|1056|1056|1055|1057|1056|1055|1054|103169
1616010600000|2021-03-17 19:50:00|1057|1056|1057|1056|1057|1056|1052|1051|193542
1616010900000|2021-03-17 19:55:00|1056|1055|1060|1059|1060|1059|1056|1055|278483
1616074200000|2021-03-18 13:30:00|1055|1051|1067|1066|1072|1070|1043|1042|322940
1616074500000|2021-03-18 13:35:00|1068|1067|1078|1077|1078|1077|1061|1060|399852
1616074800000|2021-03-18 13:40:00|1077|1076|1061|1060|1077|1076|1056|1055|226219
1616075100000|2021-03-18 13:45:00|1060|1059|1055|1054|1060|1059|1050|1049|127594
1616075400000|2021-03-18 13:50:00|1054|1053|1053|1052|1056|1055|1045|1044|158757
1616075700000|2021-03-18 13:55:00|1052|1051|1062|1061|1062|1061|1051|1050|79137
1616076000000|2021-03-18 14:00:00|1061|1060|1055|1054|1061|1060|1051|1050|168321
1616076300000|2021-03-18 14:05:00|1054|1053|1049|1048|1055|1054|1046|1045|105233
1616076600000|2021-03-18 14:10:00|1048|1047|1052|1051|1052|1051|1045|1044|154431
1616076900000|2021-03-18 14:15:00|1051|1050|1051|1050|1051|1050|1043|1042|159462
1616077200000|2021-03-18 14:20:00|1050|1049|1053|1052|1056|1055|1048|1047|97688
1616077500000|2021-03-18 14:25:00|1052|1051|1062|1061|1062|1061|1051|1050|142374
1616077800000|2021-03-18 14:30:00|1061|1060|1064|1063|1064|1063|1058|1057|96658
1616078100000|2021-03-18 14:35:00|1065|1064|1069|1068|1071|1070|1060|1059|208362
1616078400000|2021-03-18 14:40:00|1070|1069|1065|1064|1072|1071|1065|1064|106452
1616078700000|2021-03-18 14:45:00|1066|1065|1069|1068|1070|1069|1064|1063|91120
1616079000000|2021-03-18 14:50:00|1070|1069|1063|1062|1070|1069|1063|1062|65353
1616079300000|2021-03-18 14:55:00|1062|1061|1061|1060|1063|1062|1057|1056|105581
1616079600000|2021-03-18 15:00:00|1060|1059|1062|1061|1064|1063|1060|1059|89221
1616079900000|2021-03-18 15:05:00|1063|1062|1062|1061|1064|1063|1060|1059|63678
1616080200000|2021-03-18 15:10:00|1063|1062|1057|1056|1063|1062|1057|1056|111515
1616080500000|2021-03-18 15:15:00|1058|1057|1061|1060|1061|1060|1058|1057|64306
1616080800000|2021-03-18 15:20:00|1060|1059|1059|1058|1063|1062|1058|1057|62077
1616081100000|2021-03-18 15:25:00|1058|1057|1063|1062|1063|1062|1058|1057|152356
1616081400000|2021-03-18 15:30:00|1062|1061|1060|1059|1065|1064|1060|1059|100485
1616081700000|2021-03-18 15:35:00|1059|1058|1057|1056|1060|1059|1056|1055|38330
1616082000000|2021-03-18 15:40:00|1058|1057|1056|1055|1058|1057|1055|1054|65542
1616082300000|2021-03-18 15:45:00|1055|1054|1057|1056|1057|1056|1053|1052|55118
1616082600000|2021-03-18 15:50:00|1056|1055|1048|1047|1056|1055|1047|1046|167569
1616082900000|2021-03-18 15:55:00|1047|1046|1047|1046|1048|1047|1044|1043|97881
1616083200000|2021-03-18 16:00:00|1048|1047|1050|1049|1051|1050|1047|1046|72354
1616083500000|2021-03-18 16:05:00|1049|1048|1048|1047|1049|1048|1046|1045|69203
1616083800000|2021-03-18 16:10:00|1049|1048|1051|1050|1052|1051|1047|1046|80067
1616084100000|2021-03-18 16:15:00|1052|1051|1047|1046|1052|1051|1047|1046|75330
1616084400000|2021-03-18 16:20:00|1046|1045|1040|1039|1046|1045|1040|1039|159323
1616084700000|2021-03-18 16:25:00|1041|1040|1047|1046|1048|1047|1040|1040|110525
1616085000000|2021-03-18 16:30:00|1046|1045|1043|1042|1046|1046|1043|1042|44871
1616085300000|2021-03-18 16:35:00|1042|1041|1041|1040|1043|1042|1039|1038|84662
1616085600000|2021-03-18 16:40:00|1040|1039|1059|1058|1064|1063|1039|1038|684116
1616085900000|2021-03-18 16:45:00|1058|1057|1049|1048|1061|1060|1049|1048|147646
1616086200000|2021-03-18 16:50:00|1048|1047|1037|1036|1048|1048|1037|1036|176368
1616086500000|2021-03-18 16:55:00|1036|1035|1037|1036|1041|1040|1035|1034|123897
1616086800000|2021-03-18 17:00:00|1038|1037|1038|1037|1041|1040|1037|1036|68739
1616087100000|2021-03-18 17:05:00|1037|1036|1035|1034|1040|1039|1035|1034|64117
1616087400000|2021-03-18 17:10:00|1034|1033|1039|1038|1040|1039|1033|1032|60095
1616087700000|2021-03-18 17:15:00|1038|1037|1042|1041|1043|1042|1038|1037|49281
1616088000000|2021-03-18 17:20:00|1041|1040|1040|1039|1044|1043|1038|1037|71564
1616088300000|2021-03-18 17:25:00|1041|1040|1041|1040|1042|1041|1037|1036|55588
1616088600000|2021-03-18 17:30:00|1040|1039|1039|1038|1040|1039|1036|1035|66108
1616088900000|2021-03-18 17:35:00|1038|1037|1039|1038|1040|1039|1037|1036|61076
1616089200000|2021-03-18 17:40:00|1038|1037|1039|1038|1041|1040|1037|1036|50553
1616089500000|2021-03-18 17:45:00|1038|1037|1036|1035|1039|1038|1036|1035|37354
1616089800000|2021-03-18 17:50:00|1037|1036|1039|1038|1040|1039|1036|1035|57132
1616090100000|2021-03-18 17:55:00|1038|1037|1036|1035|1038|1037|1036|1035|27738
1616090400000|2021-03-18 18:00:00|1035|1034|1031|1030|1035|1034|1031|1030|83108
1616090700000|2021-03-18 18:05:00|1030|1029|1031|1030|1033|1032|1030|1029|76164
1616091000000|2021-03-18 18:10:00|1030|1029|1027|1026|1030|1029|1027|1026|50687
1616091300000|2021-03-18 18:15:00|1026|1025|1025|1024|1026|1025|1023|1022|75248
1616091600000|2021-03-18 18:20:00|1024|1023|1027|1026|1028|1027|1023|1022|83342
1616091900000|2021-03-18 18:25:00|1026|1025|1022|1021|1026|1025|1022|1021|63018
1616092200000|2021-03-18 18:30:00|1023|1022|1023|1022|1026|1025|1022|1022|65258
1616092500000|2021-03-18 18:35:00|1022|1021|1023|1022|1025|1024|1020|1019|109812
1616092800000|2021-03-18 18:40:00|1022|1021|1019|1018|1022|1021|1017|1016|54047
1616093100000|2021-03-18 18:45:00|1020|1019|1022|1021|1023|1022|1018|1017|63949
1616093400000|2021-03-18 18:50:00|1023|1022|1019|1018|1023|1022|1019|1018|52969
1616093700000|2021-03-18 18:55:00|1020|1019|1022|1021|1023|1022|1019|1018|76949
1616094000000|2021-03-18 19:00:00|1021|1020|1017|1016|1021|1020|1016|1015|84553
1616094300000|2021-03-18 19:05:00|1016|1015|1014|1013|1016|1015|1013|1012|133105
1616094600000|2021-03-18 19:10:00|1015|1014|1013|1012|1016|1015|1013|1012|81162
1616094900000|2021-03-18 19:15:00|1012|1011|1008|1007|1013|1012|1008|1007|191344
1616095200000|2021-03-18 19:20:00|1007|1006|1006|1005|1010|1009|1006|1005|129591
1616095500000|2021-03-18 19:25:00|1007|1006|1012|1011|1012|1011|1004|1003|169357
1616095800000|2021-03-18 19:30:00|1011|1010|1006|1005|1012|1011|1006|1005|112779
1616096100000|2021-03-18 19:35:00|1005|1004|1003|1002|1006|1005|1001|1000|169392
1616096400000|2021-03-18 19:40:00|1004|1003|1002|1001|1004|1003|1002|1001|140483
1616096700000|2021-03-18 19:45:00|1001|1000|997|996|1002|1001|997|996|489920
1616097000000|2021-03-18 19:50:00|998|997|999|998|1000|999|997|996|214037
1616097300000|2021-03-18 19:55:00|1000|999|1001|1000|1002|1001|999|998|304749
1616160600000|2021-03-19 13:30:00|1011|1007|1016|1015|1025|1024|1000|999|448230
1616160900000|2021-03-19 13:35:00|1015|1014|1011|1010|1024|1023|1011|1010|168369
1616161200000|2021-03-19 13:40:00|1010|1009|997|996|1011|1010|988|987|307326
1616161500000|2021-03-19 13:45:00|996|995|1002|1001|1012|1011|992|991|192725
1616161800000|2021-03-19 13:50:00|1003|1002|1013|1012|1018|1017|1002|1001|125686
1616162100000|2021-03-19 13:55:00|1012|1011|1016|1015|1024|1023|1009|1008|123270
1616162400000|2021-03-19 14:00:00|1015|1014|1007|1006|1016|1015|1005|1004|88696
1616162700000|2021-03-19 14:05:00|1008|1007|1007|1006|1012|1011|1001|1000|92448
1616163000000|2021-03-19 14:10:00|1008|1007|1013|1012|1016|1015|1000|999|163742
1616163300000|2021-03-19 14:15:00|1014|1013|1017|1016|1018|1017|1008|1007|97880
1616163600000|2021-03-19 14:20:00|1018|1017|1016|1015|1022|1021|1014|1013|61082
1616163900000|2021-03-19 14:25:00|1017|1016|1015|1014|1021|1020|1014|1013|85924
1616164200000|2021-03-19 14:30:00|1016|1015|1010|1009|1017|1016|1008|1007|76730
1616164500000|2021-03-19 14:35:00|1011|1010|1025|1024|1025|1024|1011|1010|100174
1616164800000|2021-03-19 14:40:00|1024|1023|1019|1018|1025|1024|1019|1018|108800
1616165100000|2021-03-19 14:45:00|1018|1017|1020|1019|1024|1023|1018|1017|95081
1616165400000|2021-03-19 14:50:00|1019|1018|1026|1025|1030|1029|1018|1017|211148
1616165700000|2021-03-19 14:55:00|1027|1026|1023|1022|1027|1026|1019|1018|87750
1616166000000|2021-03-19 15:00:00|1024|1023|1026|1025|1026|1025|1023|1022|39908
1616166300000|2021-03-19 15:05:00|1025|1024|1017|1016|1025|1024|1017|1016|79160
1616166600000|2021-03-19 15:10:00|1018|1017|1022|1021|1023|1022|1016|1015|57393
1616166900000|2021-03-19 15:15:00|1023|1022|1026|1025|1027|1026|1022|1021|87359
1616167200000|2021-03-19 15:20:00|1025|1024|1019|1018|1027|1026|1019|1018|86048
1616167500000|2021-03-19 15:25:00|1018|1017|1023|1022|1023|1022|1015|1014|102575
1616167800000|2021-03-19 15:30:00|1022|1021|1023|1022|1024|1023|1021|1020|32411
1616168100000|2021-03-19 15:35:00|1024|1023|1024|1023|1026|1025|1022|1021|90658
1616168400000|2021-03-19 15:40:00|1025|1024|1020|1019|1025|1024|1020|1019|43679
1616168700000|2021-03-19 15:45:00|1019|1018|1020|1019|1022|1021|1018|1017|46249
1616169000000|2021-03-19 15:50:00|1019|1018|1022|1021|1022|1021|1017|1016|66681
1616169300000|2021-03-19 15:55:00|1021|1020|1019|1018|1021|1020|1018|1017|21592
1616169600000|2021-03-19 16:00:00|1020|1019|1017|1016|1022|1021|1016|1015|59818
1616169900000|2021-03-19 16:05:00|1018|1017|1014|1013|1019|1018|1014|1013|54501
1616170200000|2021-03-19 16:10:00|1013|1012|1016|1015|1017|1016|1012|1011|46739
1616170500000|2021-03-19 16:15:00|1017|1016|1019|1018|1020|1019|1017|1016|45918
1616170800000|2021-03-19 16:20:00|1018|1017|1016|1015|1020|1019|1016|1015|46475
1616171100000|2021-03-19 16:25:00|1015|1014|1012|1011|1015|1014|1012|1011|33222
1616171400000|2021-03-19 16:30:00|1013|1012|1014|1013|1016|1015|1012|1011|39394
1616171700000|2021-03-19 16:35:00|1013|1012|1011|1010|1013|1012|1011|1010|48109
1616172000000|2021-03-19 16:40:00|1012|1011|1016|1015|1017|1016|1012|1011|57312
1616172300000|2021-03-19 16:45:00|1015|1014|1017|1016|1017|1016|1015|1014|23439
1616172600000|2021-03-19 16:50:00|1016|1015|1012|1011|1016|1015|1012|1011|37085
1616172900000|2021-03-19 16:55:00|1013|1012|1012|1011|1013|1012|1012|1011|34333
1616173200000|2021-03-19 17:00:00|1011|1010|1009|1008|1012|1011|1007|1006|117872
1616173500000|2021-03-19 17:05:00|1008|1007|1008|1007|1009|1008|1006|1005|64666
1616173800000|2021-03-19 17:10:00|1007|1006|1008|1007|1009|1008|1005|1004|55630
1616174100000|2021-03-19 17:15:00|1007|1006|1008|1007|1009|1008|1007|1006|71437
1616174400000|2021-03-19 17:20:00|1009|1008|1012|1011|1012|1011|1008|1007|49420
1616174700000|2021-03-19 17:25:00|1013|1012|1012|1011|1014|1013|1012|1011|51213
1616175000000|2021-03-19 17:30:00|1011|1010|1009|1008|1011|1010|1009|1008|37294
1616175300000|2021-03-19 17:35:00|1008|1007|1009|1008|1010|1009|1006|1005|79551
1616175600000|2021-03-19 17:40:00|1010|1009|1013|1012|1014|1013|1010|1009|63489
1616175900000|2021-03-19 17:45:00|1012|1011|1012|1011|1013|1012|1011|1010|54025
1616176200000|2021-03-19 17:50:00|1013|1012|1013|1012|1014|1013|1013|1012|22259
1616176500000|2021-03-19 17:55:00|1012|1011|1011|1010|1012|1011|1009|1008|29609
1616176800000|2021-03-19 18:00:00|1012|1011|1013|1012|1013|1012|1012|1011|24341
1616177100000|2021-03-19 18:05:00|1014|1013|1008|1007|1014|1013|1008|1007|98764
1616177400000|2021-03-19 18:10:00|1009|1008|1012|1011|1013|1012|1009|1008|55048
1616177700000|2021-03-19 18:15:00|1011|1010|1010|1009|1012|1011|1009|1008|54633
1616178000000|2021-03-19 18:20:00|1009|1008|1007|1006|1009|1008|1006|1005|69316
1616178300000|2021-03-19 18:25:00|1006|1005|1006|1005|1007|1006|1006|1005|54266
1616178600000|2021-03-19 18:30:00|1007|1006|1010|1009|1011|1010|1006|1005|80664
1616178900000|2021-03-19 18:35:00|1009|1008|1009|1008|1012|1011|1009|1008|66285
1616179200000|2021-03-19 18:40:00|1010|1009|1008|1007|1010|1009|1007|1006|35244
1616179500000|2021-03-19 18:45:00|1009|1008|1009|1008|1009|1008|1008|1007|52315
1616179800000|2021-03-19 18:50:00|1008|1007|1006|1005|1009|1008|1006|1005|49910
1616180100000|2021-03-19 18:55:00|1007|1006|1010|1009|1010|1009|1007|1006|92534
1616180400000|2021-03-19 19:00:00|1009|1008|1006|1005|1011|1010|1006|1005|70386
1616180700000|2021-03-19 19:05:00|1007|1006|1006|1005|1008|1007|1006|1005|68996
1616181000000|2021-03-19 19:10:00|1007|1006|1008|1007|1008|1007|1006|1005|37051
1616181300000|2021-03-19 19:15:00|1007|1006|1010|1009|1011|1010|1007|1006|62758
1616181600000|2021-03-19 19:20:00|1011|1010|1012|1011|1013|1012|1010|1009|80599
1616181900000|2021-03-19 19:25:00|1013|1012|1014|1013|1014|1013|1012|1011|90409
1616182200000|2021-03-19 19:30:00|1015|1014|1014|1013|1015|1014|1014|1013|66474
1616182500000|2021-03-19 19:35:00|1015|1014|1013|1012|1015|1014|1013|1012|31820
1616182800000|2021-03-19 19:40:00|1014|1013|1014|1013|1017|1016|1014|1013|157583
1616183100000|2021-03-19 19:45:00|1015|1014|1015|1014|1015|1014|1012|1011|139550
1616183400000|2021-03-19 19:50:00|1016|1015|1017|1016|1017|1016|1015|1014|166007
1616183700000|2021-03-19 19:55:00|1016|1015|1014|1013|1016|1015|1013|1012|306248
1616419800000|2021-03-22 13:30:00|1022|1021|1007|1006|1022|1021|1004|1003|277753
1616420100000|2021-03-22 13:35:00|1006|1005|1002|1001|1013|1012|995|994|340720
1616420400000|2021-03-22 13:40:00|1003|1002|997|996|1005|1004|993|992|251688
1616420700000|2021-03-22 13:45:00|996|995|997|996|997|996|988|987|331513
1616421000000|2021-03-22 13:50:00|998|997|997|996|1001|1000|994|993|164934
1616421300000|2021-03-22 13:55:00|998|997|990|989|998|997|987|986|175691
1616421600000|2021-03-22 14:00:00|991|990|1000|999|1001|1000|987|986|261739
1616421900000|2021-03-22 14:05:00|1001|1000|992|991|1001|1000|991|990|200096
1616422200000|2021-03-22 14:10:00|993|992|992|991|997|996|989|988|187090
1616422500000|2021-03-22 14:15:00|993|992|988|987|994|993|988|987|200756
1616422800000|2021-03-22 14:20:00|989|988|991|990|991|990|984|983|212893
1616423100000|2021-03-22 14:25:00|992|991|994|993|994|993|988|987|106815
1616423400000|2021-03-22 14:30:00|995|994|992|991|995|994|988|987|107725
1616423700000|2021-03-22 14:35:00|991|990|990|989|991|990|987|986|89128
1616424000000|2021-03-22 14:40:00|991|990|992|991|992|991|986|985|127747
1616424300000|2021-03-22 14:45:00|993|992|992|991|994|993|990|989|88321
1616424600000|2021-03-22 14:50:00|991|990|991|990|993|992|989|988|114227
1616424900000|2021-03-22 14:55:00|990|989|987|986|990|989|986|985|99706
1616425200000|2021-03-22 15:00:00|986|985|985|984|988|987|984|983|149143
1616425500000|2021-03-22 15:05:00|986|985|985|984|988|987|985|984|114776
1616425800000|2021-03-22 15:10:00|986|985|983|982|986|985|983|982|82602
1616426100000|2021-03-22 15:15:00|984|983|985|984|985|984|981|980|170553
1616426400000|2021-03-22 15:20:00|986|985|987|986|989|988|984|983|100356
1616426700000|2021-03-22 15:25:00|988|987|984|983|989|988|983|982|151531
1616427000000|2021-03-22 15:30:00|985|984|986|985|988|987|984|983|55060
1616427300000|2021-03-22 15:35:00|985|984|985|984|986|985|984|983|81265
1616427600000|2021-03-22 15:40:00|984|983|982|981|985|984|982|981|109968
1616427900000|2021-03-22 15:45:00|981|980|981|980|982|981|979|978|209028
1616428200000|2021-03-22 15:50:00|982|981|980|979|982|981|980|979|67945
1616428500000|2021-03-22 15:55:00|979|978|978|977|979|978|977|976|104584
1616428800000|2021-03-22 16:00:00|979|978|979|978|980|979|978|977|94381
1616429100000|2021-03-22 16:05:00|978|977|977|976|978|977|977|976|67973
1616429400000|2021-03-22 16:10:00|978|977|972|971|978|977|972|971|207473
1616429700000|2021-03-22 16:15:00|973|972|973|972|974|973|971|970|80062
1616430000000|2021-03-22 16:20:00|972|971|976|975|976|975|972|971|97306
1616430300000|2021-03-22 16:25:00|975|974|981|980|981|980|975|974|148392
1616430600000|2021-03-22 16:30:00|980|979|981|980|981|980|977|976|82648
1616430900000|2021-03-22 16:35:00|982|981|976|975|983|982|976|975|124556
1616431200000|2021-03-22 16:40:00|977|976|976|975|977|976|976|975|66812
1616431500000|2021-03-22 16:45:00|975|974|974|973|976|975|972|971|130239
1616431800000|2021-03-22 16:50:00|973|972|972|971|974|973|971|970|107163
1616432100000|2021-03-22 16:55:00|973|972|971|970|973|972|969|968|144195
1616432400000|2021-03-22 17:00:00|970|969|970|969|972|971|969|968|110061
1616432700000|2021-03-22 17:05:00|971|970|969|968|972|971|968|967|129503
1616433000000|2021-03-22 17:10:00|970|969|971|970|972|971|970|969|79830
1616433300000|2021-03-22 17:15:00|970|969|970|969|971|970|968|967|52825
1616433600000|2021-03-22 17:20:00|969|968|975|974|975|974|969|968|91084
1616433900000|2021-03-22 17:25:00|974|973|974|973|974|973|973|972|48219
1616434200000|2021-03-22 17:30:00|975|974|974|973|976|975|974|973|61168
1616434500000|2021-03-22 17:35:00|975|974|973|972|976|975|973|972|67017
1616434800000|2021-03-22 17:40:00|972|971|973|972|973|972|971|970|57285
1616435100000|2021-03-22 17:45:00|972|971|973|972|973|972|970|969|48182
1616435400000|2021-03-22 17:50:00|974|973|972|971|974|973|972|971|74983
1616435700000|2021-03-22 17:55:00|973|972|974|973|974|973|973|972|42799
1616436000000|2021-03-22 18:00:00|975|974|972|971|975|974|971|970|66104
1616436300000|2021-03-22 18:05:00|973|972|977|976|977|976|972|972|85715
1616436600000|2021-03-22 18:10:00|976|975|976|975|977|976|975|974|47005
1616436900000|2021-03-22 18:15:00|977|976|975|974|977|976|975|974|51567
1616437200000|2021-03-22 18:20:00|976|975|977|976|977|976|975|974|66077
1616437500000|2021-03-22 18:25:00|978|977|976|975|978|977|975|974|57810
1616437800000|2021-03-22 18:30:00|977|976|975|974|977|976|975|974|72223
1616438100000|2021-03-22 18:35:00|974|973|975|974|975|974|973|972|79032
1616438400000|2021-03-22 18:40:00|976|975|973|972|976|975|973|972|47585
1616438700000|2021-03-22 18:45:00|974|973|975|974|975|974|973|972|70788
1616439000000|2021-03-22 18:50:00|974|973|977|976|977|976|974|973|59509
1616439300000|2021-03-22 18:55:00|976|975|976|975|977|976|976|975|33385
1616439600000|2021-03-22 19:00:00|977|976|977|976|978|977|976|975|71022
1616439900000|2021-03-22 19:05:00|976|975|977|976|977|976|976|975|56528
1616440200000|2021-03-22 19:10:00|976|975|974|973|976|975|973|972|63961
1616440500000|2021-03-22 19:15:00|973|972|972|971|974|973|971|970|110647
1616440800000|2021-03-22 19:20:00|973|972|972|971|973|972|971|970|77210
1616441100000|2021-03-22 19:25:00|973|972|972|971|973|972|971|970|72866
1616441400000|2021-03-22 19:30:00|973|972|972|971|974|973|971|970|80778
1616441700000|2021-03-22 19:35:00|971|970|972|971|972|971|971|970|88533
1616442000000|2021-03-22 19:40:00|973|972|972|971|973|972|972|971|163140
1616442300000|2021-03-22 19:45:00|971|970|970|969|971|971|969|968|376111
1616442600000|2021-03-22 19:50:00|971|970|971|970|972|971|970|969|181589
1616442900000|2021-03-22 19:55:00|970|969|970|969|971|970|970|969|340769
1616506200000|2021-03-23 13:30:00|963|961|971|970|976|975|952|951|398477
1616506500000|2021-03-23 13:35:00|972|969|971|970|977|976|965|964|144475
1616506800000|2021-03-23 13:40:00|970|969|956|955|973|972|955|954|184133
1616507100000|2021-03-23 13:45:00|957|956|974|973|974|973|955|954|182954
1616507400000|2021-03-23 13:50:00|973|972|966|965|976|975|963|962|174265
1616507700000|2021-03-23 13:55:00|965|964|973|972|973|972|965|964|131159
1616508000000|2021-03-23 14:00:00|972|971|959|958|974|973|959|958|97777
1616508300000|2021-03-23 14:05:00|958|957|957|956|961|960|957|956|122247
1616508600000|2021-03-23 14:10:00|958|957|949|948|959|958|949|948|270476
1616508900000|2021-03-23 14:15:00|948|947|946|945|950|949|945|944|171363
1616509200000|2021-03-23 14:20:00|947|946|947|946|948|947|944|943|160442
1616509500000|2021-03-23 14:25:00|946|945|941|940|948|947|938|937|230335
1616509800000|2021-03-23 14:30:00|940|939|930|929|941|940|930|929|231268
1616510100000|2021-03-23 14:35:00|931|930|930|929|935|934|929|928|263395
1616510400000|2021-03-23 14:40:00|931|930|939|938|940|939|928|927|234798
1616510700000|2021-03-23 14:45:00|938|937|940|939|941|940|935|934|141679
1616511000000|2021-03-23 14:50:00|939|938|937|936|940|939|937|936|95678
1616511300000|2021-03-23 14:55:00|938|937|933|932|939|938|931|930|197369
1616511600000|2021-03-23 15:00:00|934|933|932|931|935|934|931|930|96630
1616511900000|2021-03-23 15:05:00|933|932|936|935|937|936|932|931|89861
1616512200000|2021-03-23 15:10:00|935|934|937|936|937|936|932|931|65996
1616512500000|2021-03-23 15:15:00|936|935|944|943|944|943|936|935|150100
1616512800000|2021-03-23 15:20:00|943|942|939|938|945|944|937|936|116520
1616513100000|2021-03-23 15:25:00|940|939|939|938|942|941|937|936|61257
1616513400000|2021-03-23 15:30:00|940|939|936|935|940|939|935|934|54031
1616513700000|2021-03-23 15:35:00|937|936|933|932|938|937|932|931|121139
1616514000000|2021-03-23 15:40:00|934|933|934|933|936|935|933|932|71242
1616514300000|2021-03-23 15:45:00|933|932|932|931|937|936|932|931|68363
1616514600000|2021-03-23 15:50:00|931|930|933|932|936|935|931|930|93028
1616514900000|2021-03-23 15:55:00|932|931|935|934|936|935|932|931|76079
1616515200000|2021-03-23 16:00:00|936|935|935|934|936|935|934|933|36301
1616515500000|2021-03-23 16:05:00|934|933|931|930|934|933|930|929|117370
1616515800000|2021-03-23 16:10:00|930|929|928|927|931|930|928|927|86903
1616516100000|2021-03-23 16:15:00|927|926|931|930|931|930|927|926|91192
1616516400000|2021-03-23 16:20:00|932|931|932|931|932|931|929|928|43955
1616516700000|2021-03-23 16:25:00|931|930|932|931|935|934|930|929|58736
1616517000000|2021-03-23 16:30:00|933|932|933|932|936|935|933|932|48371
1616517300000|2021-03-23 16:35:00|934|933|937|936|937|936|932|931|75300
1616517600000|2021-03-23 16:40:00|938|937|936|935|938|937|935|934|95717
1616517900000|2021-03-23 16:45:00|935|934|938|937|939|938|935|934|74388
1616518200000|2021-03-23 16:50:00|939|938|938|937|940|939|937|936|72655
1616518500000|2021-03-23 16:55:00|937|936|939|938|939|938|937|936|42481
1616518800000|2021-03-23 17:00:00|940|939|940|939|940|939|938|937|64478
1616519100000|2021-03-23 17:05:00|941|940|941|940|941|940|940|939|51772
1616519400000|2021-03-23 17:10:00|942|941|950|949|950|949|941|940|238522
1616519700000|2021-03-23 17:15:00|951|950|956|955|960|959|951|950|333627
1616520000000|2021-03-23 17:20:00|955|954|951|950|959|958|951|950|218760
1616520300000|2021-03-23 17:25:00|952|951|959|958|960|959|950|949|117275
1616520600000|2021-03-23 17:30:00|960|959|962|961|964|963|957|956|183565
1616520900000|2021-03-23 17:35:00|961|960|960|959|961|960|957|956|100127
1616521200000|2021-03-23 17:40:00|959|958|953|952|959|958|953|952|128115
1616521500000|2021-03-23 17:45:00|954|953|959|958|959|958|952|951|103281
1616521800000|2021-03-23 17:50:00|960|959|959|958|962|961|959|958|60820
1616522100000|2021-03-23 17:55:00|960|959|958|957|960|959|954|953|64124
1616522400000|2021-03-23 18:00:00|957|956|955|954|957|956|954|953|38214
1616522700000|2021-03-23 18:05:00|954|953|958|957|958|957|953|952|57345
1616523000000|2021-03-23 18:10:00|957|956|953|952|958|957|953|952|51163
1616523300000|2021-03-23 18:15:00|954|953|948|947|954|953|948|947|96134
1616523600000|2021-03-23 18:20:00|949|948|952|951|954|953|948|947|90614
1616523900000|2021-03-23 18:25:00|951|950|949|948|952|951|948|947|48409
1616524200000|2021-03-23 18:30:00|950|949|952|951|952|951|948|947|52407
1616524500000|2021-03-23 18:35:00|953|952|951|950|954|953|951|950|55895
1616524800000|2021-03-23 18:40:00|952|951|948|947|953|952|948|947|79692
1616525100000|2021-03-23 18:45:00|949|948|945|944|949|948|945|944|90436
1616525400000|2021-03-23 18:50:00|944|943|944|943|945|944|943|942|55372
1616525700000|2021-03-23 18:55:00|943|942|937|936|943|942|937|936|103449
1616526000000|2021-03-23 19:00:00|938|937|943|942|943|942|936|935|142561
1616526300000|2021-03-23 19:05:00|944|943|943|942|944|943|941|940|64322
1616526600000|2021-03-23 19:10:00|942|941|937|936|942|941|936|935|59399
1616526900000|2021-03-23 19:15:00|936|935|937|936|938|937|934|933|86958
1616527200000|2021-03-23 19:20:00|936|935|937|936|937|936|936|935|54049
1616527500000|2021-03-23 19:25:00|936|935|939|938|940|939|935|934|75386
1616527800000|2021-03-23 19:30:00|938|937|934|933|939|938|934|933|140480
1616528100000|2021-03-23 19:35:00|933|932|932|931|936|935|932|931|108232
1616528400000|2021-03-23 19:40:00|933|932|933|932|934|933|932|931|121364
1616528700000|2021-03-23 19:45:00|934|933|933|932|935|934|933|932|155455
1616529000000|2021-03-23 19:50:00|932|931|931|930|932|931|930|929|247508
1616529300000|2021-03-23 19:55:00|932|931|932|931|935|934|930|929|421954
1616592600000|2021-03-24 13:30:00|943|936|934|933|943|941|926|925|246563
1616592900000|2021-03-24 13:35:00|935|934|928|927|939|938|927|926|99122
1616593200000|2021-03-24 13:40:00|927|926|926|925|927|926|921|920|184819
1616593500000|2021-03-24 13:45:00|927|926|922|921|930|929|921|920|151019
1616593800000|2021-03-24 13:50:00|921|920|917|916|924|923|912|911|198237
1616594100000|2021-03-24 13:55:00|918|917|923|922|925|924|918|917|126632
1616594400000|2021-03-24 14:00:00|924|923|932|931|934|933|924|923|139408
1616594700000|2021-03-24 14:05:00|933|932|935|934|937|936|932|931|82264
1616595000000|2021-03-24 14:10:00|934|933|928|927|936|935|927|926|121259
1616595300000|2021-03-24 14:15:00|929|928|923|922|932|931|923|922|102100
1616595600000|2021-03-24 14:20:00|924|923|931|930|931|930|923|922|118635
1616595900000|2021-03-24 14:25:00|932|931|930|929|934|933|930|929|76250
1616596200000|2021-03-24 14:30:00|931|930|928|927|931|930|925|924|77550
1616596500000|2021-03-24 14:35:00|929|928|935|934|935|934|929|928|37966
1616596800000|2021-03-24 14:40:00|934|933|931|930|936|935|930|929|88048
1616597100000|2021-03-24 14:45:00|932|931|936|935|937|936|931|930|109585
1616597400000|2021-03-24 14:50:00|937|936|941|940|942|941|936|935|203522
1616597700000|2021-03-24 14:55:00|942|941|935|934|942|941|935|934|116393
1616598000000|2021-03-24 15:00:00|936|935|933|932|936|935|930|929|77973
1616598300000|2021-03-24 15:05:00|934|933|936|935|938|937|933|932|112904
1616598600000|2021-03-24 15:10:00|937|936|936|935|938|937|934|933|83607
1616598900000|2021-03-24 15:15:00|937|936|933|932|937|936|933|932|68927
1616599200000|2021-03-24 15:20:00|934|933|932|931|935|934|932|931|51150
1616599500000|2021-03-24 15:25:00|933|932|939|938|939|938|933|932|98247
1616599800000|2021-03-24 15:30:00|938|937|937|936|939|938|937|936|42054
1616600100000|2021-03-24 15:35:00|938|937|937|936|940|939|937|936|55174
1616600400000|2021-03-24 15:40:00|936|935|934|933|937|936|933|932|57258
1616600700000|2021-03-24 15:45:00|933|932|928|927|933|932|928|927|59854
1616601000000|2021-03-24 15:50:00|927|926|923|922|927|926|921|920|97494
1616601300000|2021-03-24 15:55:00|924|923|921|920|924|923|918|917|89583
1616601600000|2021-03-24 16:00:00|922|921|919|918|922|921|918|917|57837
1616601900000|2021-03-24 16:05:00|918|917|925|924|925|924|918|917|71147
1616602200000|2021-03-24 16:10:00|924|923|926|925|927|926|924|923|60783
1616602500000|2021-03-24 16:15:00|925|924|930|929|930|929|925|924|89268
1616602800000|2021-03-24 16:20:00|929|928|928|927|931|930|928|927|124050
1616603100000|2021-03-24 16:25:00|927|926|928|927|928|927|925|924|100271
1616603400000|2021-03-24 16:30:00|927|926|921|920|927|926|921|920|104358
1616603700000|2021-03-24 16:35:00|920|919|919|918|922|921|919|918|97517
1616604000000|2021-03-24 16:40:00|918|917|923|922|923|922|918|917|51616
1616604300000|2021-03-24 16:45:00|922|921|918|917|922|921|917|916|59066
1616604600000|2021-03-24 16:50:00|917|916|917|916|918|917|914|913|141704
1616604900000|2021-03-24 16:55:00|918|917|919|918|920|919|917|916|150274
1616605200000|2021-03-24 17:00:00|918|917|912|911|918|917|911|910|233785
1616605500000|2021-03-24 17:05:00|913|912|916|915|918|917|912|911|218933
1616605800000|2021-03-24 17:10:00|915|914|911|910|916|915|911|910|94152
1616606100000|2021-03-24 17:15:00|912|911|913|912|913|912|908|907|180161
1616606400000|2021-03-24 17:20:00|914|913|917|916|919|918|913|912|210051
1616606700000|2021-03-24 17:25:00|916|915|917|916|918|917|915|914|59941
1616607000000|2021-03-24 17:30:00|916|915|919|918|920|919|916|915|60988
1616607300000|2021-03-24 17:35:00|920|919|923|922|924|923|920|919|77004
1616607600000|2021-03-24 17:40:00|924|923|918|917|924|923|918|917|60552
1616607900000|2021-03-24 17:45:00|919|918|923|922|924|923|918|917|62762
1616608200000|2021-03-24 17:50:00|924|923|921|920|925|924|921|920|54774
1616608500000|2021-03-24 17:55:00|922|921|932|931|932|931|921|920|165225
1616608800000|2021-03-24 18:00:00|933|932|945|944|946|945|933|932|853390
1616609100000|2021-03-24 18:05:00|944|943|942|941|947|946|939|938|343425
1616609400000|2021-03-24 18:10:00|943|942|934|933|944|943|933|932|362989
1616609700000|2021-03-24 18:15:00|933|932|935|934|938|937|932|931|139915
1616610000000|2021-03-24 18:20:00|934|933|930|929|936|935|929|928|101769
1616610300000|2021-03-24 18:25:00|929|928|926|925|930|929|926|925|129228
1616610600000|2021-03-24 18:30:00|925|924|924|923|927|926|923|922|103865
1616610900000|2021-03-24 18:35:00|923|922|918|917|925|924|917|916|164108
1616611200000|2021-03-24 18:40:00|919|918|915|914|920|919|915|914|120816
1616611500000|2021-03-24 18:45:00|914|913|923|922|924|923|913|912|132414
1616611800000|2021-03-24 18:50:00|922|921|913|912|922|921|913|912|183887
1616612100000|2021-03-24 18:55:00|914|913|913|912|915|914|912|911|89068
1616612400000|2021-03-24 19:00:00|912|911|911|910|913|912|908|907|212356
1616612700000|2021-03-24 19:05:00|912|911|912|911|916|915|912|911|104426
1616613000000|2021-03-24 19:10:00|913|912|911|910|913|912|911|910|100364
1616613300000|2021-03-24 19:15:00|910|909|915|914|915|914|910|909|63650
1616613600000|2021-03-24 19:20:00|916|915|911|910|916|915|910|909|76902
1616613900000|2021-03-24 19:25:00|910|909|908|907|910|909|908|907|100443
1616614200000|2021-03-24 19:30:00|907|906|904|903|909|908|903|902|238519
1616614500000|2021-03-24 19:35:00|905|904|899|898|905|904|899|898|428480
1616614800000|2021-03-24 19:40:00|898|897|902|901|904|903|898|897|271611
1616615100000|2021-03-24 19:45:00|901|900|904|903|905|904|901|900|146486
1616615400000|2021-03-24 19:50:00|903|902|898|897|904|903|898|897|152488
1616615700000|2021-03-24 19:55:00|897|896|897|896|900|899|896|895|501701
1616679000000|2021-03-25 13:30:00|874|870|884|883|892|891|862|861|412355
1616679300000|2021-03-25 13:35:00|883|882|899|898|900|899|880|879|348772
1616679600000|2021-03-25 13:40:00|900|899|890|889|903|902|890|889|227017
1616679900000|2021-03-25 13:45:00|889|888|896|895|897|896|885|884|151332
1616680200000|2021-03-25 13:50:00|897|896|881|880|897|896|878|877|144187
1616680500000|2021-03-25 13:55:00|880|879|885|884|885|884|876|875|138351
1616680800000|2021-03-25 14:00:00|886|885|894|893|894|893|879|878|169186
1616681100000|2021-03-25 14:05:00|895|894|893|892|897|896|889|888|170043
1616681400000|2021-03-25 14:10:00|892|891|894|893|897|896|891|890|82730
1616681700000|2021-03-25 14:15:00|893|892|889|888|894|893|884|884|130871
1616682000000|2021-03-25 14:20:00|890|889|896|895|899|898|890|889|150621
1616682300000|2021-03-25 14:25:00|897|896|894|893|903|902|894|893|156339
1616682600000|2021-03-25 14:30:00|895|894|895|894|900|899|893|892|73522
1616682900000|2021-03-25 14:35:00|894|893|897|896|900|899|892|891|116919
1616683200000|2021-03-25 14:40:00|896|895|890|889|896|895|889|888|88954
1616683500000|2021-03-25 14:45:00|891|890|884|883|892|891|883|882|136378
1616683800000|2021-03-25 14:50:00|885|884|881|880|886|885|881|880|134802
1616684100000|2021-03-25 14:55:00|882|881|889|888|892|891|881|880|201627
1616684400000|2021-03-25 15:00:00|888|887|881|880|889|888|881|880|106734
1616684700000|2021-03-25 15:05:00|880|879|880|879|885|884|879|878|158160
1616685000000|2021-03-25 15:10:00|879|878|886|885|888|887|879|878|104001
1616685300000|2021-03-25 15:15:00|887|886|890|889|890|889|885|884|74111
1616685600000|2021-03-25 15:20:00|889|888|889|888|892|891|888|887|73053
1616685900000|2021-03-25 15:25:00|888|887|891|890|891|890|884|883|84108
1616686200000|2021-03-25 15:30:00|892|891|896|895|896|895|892|891|116412
1616686500000|2021-03-25 15:35:00|895|894|899|898|899|898|895|894|59542
1616686800000|2021-03-25 15:40:00|898|897|895|894|900|899|895|894|87692
1616687100000|2021-03-25 15:45:00|896|895|900|899|900|899|894|893|87298
1616687400000|2021-03-25 15:50:00|899|898|907|906|908|907|899|898|160847
1616687700000|2021-03-25 15:55:00|906|905|910|909|910|909|905|904|179057
1616688000000|2021-03-25 16:00:00|909|908|913|912|913|912|908|907|118483
1616688300000|2021-03-25 16:05:00|914|913|910|909|914|913|909|908|129659
1616688600000|2021-03-25 16:10:00|911|910|906|905|911|910|905|904|111866
1616688900000|2021-03-25 16:15:00|907|906|915|914|916|915|907|906|124887
1616689200000|2021-03-25 16:20:00|914|913|920|919|920|919|913|912|118071
1616689500000|2021-03-25 16:25:00|919|918|919|918|923|922|917|916|153432
1616689800000|2021-03-25 16:30:00|920|919|920|919|923|922|919|918|150269
1616690100000|2021-03-25 16:35:00|919|918|917|916|920|919|915|914|61083
1616690400000|2021-03-25 16:40:00|916|915|920|919|921|920|916|915|87861
1616690700000|2021-03-25 16:45:00|921|920|924|923|926|925|921|920|130296
1616691000000|2021-03-25 16:50:00|925|924|922|921|928|927|922|921|100122
1616691300000|2021-03-25 16:55:00|921|920|915|914|921|920|915|914|79061
1616691600000|2021-03-25 17:00:00|914|913|913|912|917|916|910|909|125384
1616691900000|2021-03-25 17:05:00|914|913|917|916|919|918|911|910|101949
1616692200000|2021-03-25 17:10:00|918|917|918|917|920|919|915|914|65331
1616692500000|2021-03-25 17:15:00|919|918|917|916|919|918|915|914|63424
1616692800000|2021-03-25 17:20:00|918|917|910|909|918|917|910|909|102201
1616693100000|2021-03-25 17:25:00|911|910|910|909|914|913|909|908|81080
1616693400000|2021-03-25 17:30:00|911|910|906|905|912|911|905|904|93258
1616693700000|2021-03-25 17:35:00|907|906|906|905|908|907|903|902|134369
1616694000000|2021-03-25 17:40:00|907|906|911|910|912|911|907|906|65616
1616694300000|2021-03-25 17:45:00|910|909|907|906|911|910|906|905|40951
1616694600000|2021-03-25 17:50:00|908|907|908|907|908|907|905|904|58972
1616694900000|2021-03-25 17:55:00|909|908|902|901|909|908|902|901|34377
1616695200000|2021-03-25 18:00:00|903|902|901|900|904|903|899|898|74798
1616695500000|2021-03-25 18:05:00|900|899|903|902|907|906|900|899|98926
1616695800000|2021-03-25 18:10:00|902|901|906|905|907|906|902|901|88782
1616696100000|2021-03-25 18:15:00|907|906|911|910|911|910|906|905|91561
1616696400000|2021-03-25 18:20:00|910|909|910|909|912|911|908|907|57252
1616696700000|2021-03-25 18:25:00|911|910|904|903|911|910|904|903|42223
1616697000000|2021-03-25 18:30:00|905|904|905|904|906|905|903|902|64463
1616697300000|2021-03-25 18:35:00|904|903|914|913|915|914|904|903|76713
1616697600000|2021-03-25 18:40:00|915|914|916|915|916|915|914|913|56239
1616697900000|2021-03-25 18:45:00|917|916|916|915|920|919|915|914|72821
1616698200000|2021-03-25 18:50:00|917|916|917|916|919|918|916|915|52908
1616698500000|2021-03-25 18:55:00|916|915|916|915|917|916|913|912|51821
1616698800000|2021-03-25 19:00:00|915|914|916|915|916|915|913|912|44556
1616699100000|2021-03-25 19:05:00|917|916|912|911|917|916|912|911|47473
1616699400000|2021-03-25 19:10:00|913|912|915|914|917|916|913|912|38225
1616699700000|2021-03-25 19:15:00|916|915|918|917|918|917|916|915|47544
1616700000000|2021-03-25 19:20:00|919|918|918|917|920|919|917|916|64030
1616700300000|2021-03-25 19:25:00|919|918|922|921|922|921|919|918|53274
1616700600000|2021-03-25 19:30:00|921|920|923|922|923|922|919|918|61827
1616700900000|2021-03-25 19:35:00|922|921|924|923|925|924|922|921|163045
1616701200000|2021-03-25 19:40:00|925|924|923|922|927|926|922|921|136312
1616701500000|2021-03-25 19:45:00|924|923|926|925|926|925|924|923|68045
1616701800000|2021-03-25 19:50:00|927|926|927|926|929|928|926|925|209288
1616702100000|2021-03-25 19:55:00|926|925|927|926|929|928|925|924|340420
1616765400000|2021-03-26 13:30:00|934|929|924|923|939|936|916|915|315416
1616765700000|2021-03-26 13:35:00|925|924|921|920|925|924|911|910|208412
1616766000000|2021-03-26 13:40:00|920|919|911|910|922|921|906|905|237991
1616766300000|2021-03-26 13:45:00|912|911|921|920|921|920|910|909|107100
1616766600000|2021-03-26 13:50:00|920|919|911|910|920|919|907|906|126838
1616766900000|2021-03-26 13:55:00|912|911|912|911|917|916|908|907|108471
1616767200000|2021-03-26 14:00:00|913|912|916|915|920|919|911|910|123431
1616767500000|2021-03-26 14:05:00|917|916|916|915|919|918|914|913|65796
1616767800000|2021-03-26 14:10:00|917|916|911|910|917|916|911|910|59548
1616768100000|2021-03-26 14:15:00|912|911|908|907|913|912|908|907|106782
1616768400000|2021-03-26 14:20:00|909|908|912|911|916|915|909|908|102282
1616768700000|2021-03-26 14:25:00|913|912|914|913|914|913|911|910|53133
1616769000000|2021-03-26 14:30:00|913|912|914|913|915|914|912|911|80409
1616769300000|2021-03-26 14:35:00|915|914|913|912|916|915|913|912|67467
1616769600000|2021-03-26 14:40:00|912|911|913|912|913|912|910|909|84391
1616769900000|2021-03-26 14:45:00|914|913|906|905|914|913|906|905|118042
1616770200000|2021-03-26 14:50:00|905|904|907|906|911|910|905|904|95933
1616770500000|2021-03-26 14:55:00|906|905|910|909|910|909|906|905|70535
1616770800000|2021-03-26 15:00:00|911|910|911|910|911|910|907|906|71396
1616771100000|2021-03-26 15:05:00|912|911|908|907|913|912|907|906|75516
1616771400000|2021-03-26 15:10:00|907|906|907|906|907|906|903|902|101835
1616771700000|2021-03-26 15:15:00|906|905|907|906|908|907|905|904|91037
1616772000000|2021-03-26 15:20:00|906|905|902|901|907|906|902|901|77968
1616772300000|2021-03-26 15:25:00|901|900|903|902|903|902|900|899|138143
1616772600000|2021-03-26 15:30:00|902|901|911|910|911|910|901|900|165544
1616772900000|2021-03-26 15:35:00|910|909|910|909|912|911|909|908|47693
1616773200000|2021-03-26 15:40:00|909|908|907|906|910|908|906|905|62281
1616773500000|2021-03-26 15:45:00|908|907|902|901|908|907|902|901|99944
1616773800000|2021-03-26 15:50:00|901|900|902|901|904|903|901|900|90032
1616774100000|2021-03-26 15:55:00|901|900|906|905|906|905|901|900|80857
1616774400000|2021-03-26 16:00:00|905|904|902|901|906|905|901|900|84655
1616774700000|2021-03-26 16:05:00|903|902|904|903|904|903|902|901|66951
1616775000000|2021-03-26 16:10:00|903|902|905|904|905|904|902|901|34719
1616775300000|2021-03-26 16:15:00|904|903|903|902|905|904|901|900|66768
1616775600000|2021-03-26 16:20:00|904|903|901|900|904|903|901|900|54376
1616775900000|2021-03-26 16:25:00|902|901|905|904|905|904|902|901|66848
1616776200000|2021-03-26 16:30:00|904|903|907|906|907|906|904|903|41791
1616776500000|2021-03-26 16:35:00|906|905|907|906|907|906|905|904|54636
1616776800000|2021-03-26 16:40:00|906|905|904|903|908|907|904|903|83763
1616777100000|2021-03-26 16:45:00|905|904|903|902|905|904|902|901|66135
1616777400000|2021-03-26 16:50:00|902|901|901|900|903|902|901|900|49693
1616777700000|2021-03-26 16:55:00|900|899|899|898|900|899|898|897|79939
1616778000000|2021-03-26 17:00:00|898|897|902|901|902|901|898|897|74430
1616778300000|2021-03-26 17:05:00|901|900|900|899|901|900|900|899|50053
1616778600000|2021-03-26 17:10:00|901|900|900|899|901|900|898|897|70885
1616778900000|2021-03-26 17:15:00|899|898|898|897|899|898|898|897|30558
1616779200000|2021-03-26 17:20:00|897|896|896|895|898|897|895|894|92150
1616779500000|2021-03-26 17:25:00|897|896|900|899|900|899|895|894|66813
1616779800000|2021-03-26 17:30:00|901|900|901|900|903|902|899|898|58419
1616780100000|2021-03-26 17:35:00|900|899|898|897|900|899|898|897|26957
1616780400000|2021-03-26 17:40:00|897|896|894|893|899|898|894|893|100793
1616780700000|2021-03-26 17:45:00|895|894|892|891|896|895|892|891|49540
1616781000000|2021-03-26 17:50:00|893|892|896|895|897|896|893|892|64875
1616781300000|2021-03-26 17:55:00|897|896|897|896|897|896|894|893|78147
1616781600000|2021-03-26 18:00:00|896|895|892|891|896|895|892|891|47995
1616781900000|2021-03-26 18:05:00|891|890|892|891|893|892|890|889|155053
1616782200000|2021-03-26 18:10:00|891|890|890|889|891|890|889|888|87611
1616782500000|2021-03-26 18:15:00|889|888|889|888|890|889|887|886|96705
1616782800000|2021-03-26 18:20:00|888|887|892|891|893|892|887|886|96061
1616783100000|2021-03-26 18:25:00|891|890|888|887|893|892|888|887|89482
1616783400000|2021-03-26 18:30:00|887|886|890|889|890|889|885|884|170713
1616783700000|2021-03-26 18:35:00|889|888|890|889|891|890|889|888|72733
1616784000000|2021-03-26 18:40:00|889|888|890|889|892|891|889|888|55999
1616784300000|2021-03-26 18:45:00|889|888|882|881|890|889|882|881|118919
1616784600000|2021-03-26 18:50:00|883|882|894|893|895|894|883|882|152951
1616784900000|2021-03-26 18:55:00|893|892|898|897|899|898|892|891|95763
1616785200000|2021-03-26 19:00:00|899|898|894|893|899|898|894|893|59111
1616785500000|2021-03-26 19:05:00|895|894|894|893|897|896|894|893|71980
1616785800000|2021-03-26 19:10:00|895|894|898|897|898|897|894|893|72424
1616786100000|2021-03-26 19:15:00|899|898|901|900|902|901|897|896|123875
1616786400000|2021-03-26 19:20:00|900|899|900|899|902|901|899|898|52383
1616786700000|2021-03-26 19:25:00|901|900|905|904|905|904|900|899|91559
1616787000000|2021-03-26 19:30:00|906|905|904|903|907|906|903|902|126729
1616787300000|2021-03-26 19:35:00|905|904|904|903|906|905|903|902|68097
1616787600000|2021-03-26 19:40:00|903|902|907|906|908|907|903|902|121529
1616787900000|2021-03-26 19:45:00|908|907|911|910|911|910|907|906|166613
1616788200000|2021-03-26 19:50:00|910|909|911|910|912|911|910|909|265452
1616788500000|2021-03-26 19:55:00|912|911|913|912|914|913|911|910|444189
1617024600000|2021-03-29 13:30:00|924|920|904|903|924|921|903|902|412155
1617024900000|2021-03-29 13:35:00|905|904|916|915|918|917|901|900|291589
1617025200000|2021-03-29 13:40:00|915|914|922|921|934|933|915|914|336960
1617025500000|2021-03-29 13:45:00|921|920|931|930|933|932|921|920|189133
1617025800000|2021-03-29 13:50:00|930|929|936|935|942|941|929|928|306999
1617026100000|2021-03-29 13:55:00|935|934|923|922|937|936|923|922|199632
1617026400000|2021-03-29 14:00:00|922|921|930|929|931|930|922|921|189322
1617026700000|2021-03-29 14:05:00|929|928|915|914|929|928|912|911|220371
1617027000000|2021-03-29 14:10:00|914|913|922|921|925|924|914|913|117493
1617027300000|2021-03-29 14:15:00|921|920|928|927|929|928|920|919|76369
1617027600000|2021-03-29 14:20:00|927|926|924|923|927|926|921|920|78380
1617027900000|2021-03-29 14:25:00|923|922|921|920|924|923|921|920|50934
1617028200000|2021-03-29 14:30:00|920|919|916|915|924|923|916|915|130258
1617028500000|2021-03-29 14:35:00|917|916|917|916|922|921|916|915|91996
1617028800000|2021-03-29 14:40:00|916|915|918|917|919|918|914|913|97578
1617029100000|2021-03-29 14:45:00|919|918|915|914|919|918|915|914|71985
1617029400000|2021-03-29 14:50:00|916|915|912|911|917|916|912|911|69098
1617029700000|2021-03-29 14:55:00|911|910|909|908|913|912|907|906|150883
1617030000000|2021-03-29 15:00:00|908|907|914|913|914|913|907|906|70353
1617030300000|2021-03-29 15:05:00|913|912|915|914|915|914|911|910|71906
1617030600000|2021-03-29 15:10:00|916|915|911|910|916|915|909|908|75379
1617030900000|2021-03-29 15:15:00|910|909|909|908|911|910|907|906|70950
1617031200000|2021-03-29 15:20:00|910|909|908|908|910|909|906|905|125763
1617031500000|2021-03-29 15:25:00|909|909|909|908|911|910|907|906|71746
1617031800000|2021-03-29 15:30:00|910|909|911|910|911|910|906|905|132264
1617032100000|2021-03-29 15:35:00|912|911|912|911|913|912|911|910|35131
1617032400000|2021-03-29 15:40:00|913|912|913|912|914|913|911|910|79773
1617032700000|2021-03-29 15:45:00|912|911|912|911|912|912|910|909|65478
1617033000000|2021-03-29 15:50:00|911|910|919|918|919|918|910|909|40046
1617033300000|2021-03-29 15:55:00|918|917|918|917|919|918|918|917|37828
1617033600000|2021-03-29 16:00:00|919|918|917|916|920|919|916|915|37278
1617033900000|2021-03-29 16:05:00|916|915|912|911|916|915|911|910|54546
1617034200000|2021-03-29 16:10:00|911|910|912|911|912|911|910|909|52393
1617034500000|2021-03-29 16:15:00|913|912|909|908|913|912|908|907|67131
1617034800000|2021-03-29 16:20:00|908|907|907|906|908|907|907|906|32211
1617035100000|2021-03-29 16:25:00|908|907|916|915|916|915|908|907|127796
1617035400000|2021-03-29 16:30:00|917|916|919|918|919|918|916|915|62412
1617035700000|2021-03-29 16:35:00|918|917|917|916|918|917|916|915|23226
1617036000000|2021-03-29 16:40:00|916|915|918|917|919|918|916|915|96698
1617036300000|2021-03-29 16:45:00|917|916|914|913|917|916|914|913|57697
1617036600000|2021-03-29 16:50:00|915|914|915|914|915|914|913|912|32980
1617036900000|2021-03-29 16:55:00|914|913|916|915|916|915|914|913|52965
1617037200000|2021-03-29 17:00:00|917|916|920|919|921|920|915|914|66225
1617037500000|2021-03-29 17:05:00|919|918|919|918|920|919|917|916|55469
1617037800000|2021-03-29 17:10:00|918|917|915|914|918|917|915|914|57814
1617038100000|2021-03-29 17:15:00|914|913|914|913|914|913|912|911|25775
1617038400000|2021-03-29 17:20:00|915|914|915|914|916|915|913|912|46393
1617038700000|2021-03-29 17:25:00|914|913|912|911|914|913|911|910|49765
1617039000000|2021-03-29 17:30:00|913|912|915|914|915|914|912|911|29366
1617039300000|2021-03-29 17:35:00|914|913|911|910|914|913|911|910|21628
1617039600000|2021-03-29 17:40:00|910|909|907|906|911|910|907|906|70311
1617039900000|2021-03-29 17:45:00|908|907|908|907|909|908|907|906|62479
1617040200000|2021-03-29 17:50:00|907|906|907|906|909|908|907|906|54538
1617040500000|2021-03-29 17:55:00|906|905|911|910|912|911|905|904|550631
1617040800000|2021-03-29 18:00:00|910|909|912|911|913|912|910|909|143410
1617041100000|2021-03-29 18:05:00|911|910|909|908|912|911|908|907|118226
1617041400000|2021-03-29 18:10:00|908|907|918|917|919|918|907|906|618652
1617041700000|2021-03-29 18:15:00|917|916|908|907|917|916|908|907|434043
1617042000000|2021-03-29 18:20:00|907|906|909|908|911|910|907|906|260207
1617042300000|2021-03-29 18:25:00|908|907|912|911|912|911|907|906|263860
1617042600000|2021-03-29 18:30:00|911|910|905|904|911|910|905|904|185977
1617042900000|2021-03-29 18:35:00|904|903|900|899|904|903|900|899|220697
1617043200000|2021-03-29 18:40:00|899|898|899|898|900|900|898|897|135691
1617043500000|2021-03-29 18:45:00|900|899|902|901|903|902|899|898|132914
1617043800000|2021-03-29 18:50:00|901|900|902|901|904|903|900|899|74432
1617044100000|2021-03-29 18:55:00|901|900|901|900|902|901|899|898|88907
1617044400000|2021-03-29 19:00:00|902|901|905|904|905|904|901|900|105575
1617044700000|2021-03-29 19:05:00|906|905|908|907|908|907|905|904|69349
1617045000000|2021-03-29 19:10:00|907|906|908|907|908|907|906|905|74047
1617045300000|2021-03-29 19:15:00|909|908|909|908|911|910|908|907|72854
1617045600000|2021-03-29 19:20:00|908|907|911|910|911|910|907|906|79150
1617045900000|2021-03-29 19:25:00|912|911|910|909|912|911|909|908|73035
1617046200000|2021-03-29 19:30:00|909|908|907|906|910|909|907|906|66727
1617046500000|2021-03-29 19:35:00|908|907|909|908|909|908|908|907|27544
1617046800000|2021-03-29 19:40:00|910|909|907|906|910|909|907|906|109602
1617047100000|2021-03-29 19:45:00|908|907|908|907|909|908|907|906|87836
1617047400000|2021-03-29 19:50:00|907|906|907|906|908|907|906|905|120398
1617047700000|2021-03-29 19:55:00|908|907|906|905|909|908|905|904|224091
1617111000000|2021-03-30 13:30:00|905|901|889|888|905|902|888|887|382986
1617111300000|2021-03-30 13:35:00|888|887|891|890|896|895|883|882|366170
1617111600000|2021-03-30 13:40:00|890|889|876|875|894|893|874|873|331781
1617111900000|2021-03-30 13:45:00|877|876|882|881|884|883|875|874|164916
1617112200000|2021-03-30 13:50:00|883|882|876|875|884|883|875|874|153398
1617112500000|2021-03-30 13:55:00|875|874|883|882|884|883|875|874|136900
1617112800000|2021-03-30 14:00:00|882|881|889|888|891|890|882|881|140267
1617113100000|2021-03-30 14:05:00|890|889|895|894|896|895|888|887|175902
1617113400000|2021-03-30 14:10:00|894|893|892|891|897|896|891|890|126092
1617113700000|2021-03-30 14:15:00|891|890|888|887|894|893|887|886|97851
1617114000000|2021-03-30 14:20:00|887|886|886|885|888|887|881|880|128646
1617114300000|2021-03-30 14:25:00|887|886|893|892|893|892|887|886|81764
1617114600000|2021-03-30 14:30:00|892|891|894|893|894|893|891|890|59293
1617114900000|2021-03-30 14:35:00|893|892|888|887|894|893|888|887|150246
1617115200000|2021-03-30 14:40:00|887|886|892|891|893|892|887|886|120035
1617115500000|2021-03-30 14:45:00|891|890|897|896|897|896|891|890|103641
1617115800000|2021-03-30 14:50:00|898|897|896|895|900|899|896|895|262123
1617116100000|2021-03-30 14:55:00|895|894|897|896|897|896|894|893|136469
1617116400000|2021-03-30 15:00:00|896|895|906|905|906|905|896|895|154161
1617116700000|2021-03-30 15:05:00|905|904|910|909|910|909|904|903|103424
1617117000000|2021-03-30 15:10:00|909|908|908|907|909|908|907|906|119086
1617117300000|2021-03-30 15:15:00|907|906|906|905|907|906|902|901|119723
1617117600000|2021-03-30 15:20:00|907|906|901|900|907|906|900|899|95002
1617117900000|2021-03-30 15:25:00|900|899|899|898|903|902|898|897|115142
1617118200000|2021-03-30 15:30:00|900|899|902|901|904|903|899|898|32199
1617118500000|2021-03-30 15:35:00|903|902|904|903|905|904|903|902|45807
1617118800000|2021-03-30 15:40:00|905|904|904|903|905|904|902|901|60508
1617119100000|2021-03-30 15:45:00|903|902|903|902|904|903|901|900|64656
1617119400000|2021-03-30 15:50:00|902|901|899|898|902|901|898|897|82936
1617119700000|2021-03-30 15:55:00|900|899|900|899|902|901|900|899|72614
1617120000000|2021-03-30 16:00:00|901|900|899|898|901|900|897|896|46265
1617120300000|2021-03-30 16:05:00|900|899|902|901|902|901|900|899|37642
1617120600000|2021-03-30 16:10:00|901|900|903|902|903|902|900|899|40320
1617120900000|2021-03-30 16:15:00|904|903|901|900|904|903|901|900|32694
1617121200000|2021-03-30 16:20:00|900|899|901|900|901|900|899|898|77924
1617121500000|2021-03-30 16:25:00|902|901|902|901|902|901|901|900|34572
1617121800000|2021-03-30 16:30:00|901|900|901|900|902|901|901|900|33773
1617122100000|2021-03-30 16:35:00|900|899|902|901|902|901|899|898|39025
1617122400000|2021-03-30 16:40:00|901|900|900|899|901|900|900|899|31830
1617122700000|2021-03-30 16:45:00|901|900|902|901|902|901|901|900|14579
1617123000000|2021-03-30 16:50:00|903|902|901|900|903|902|899|898|54290
1617123300000|2021-03-30 16:55:00|900|899|902|901|902|901|900|899|10617
1617123600000|2021-03-30 17:00:00|901|900|899|898|901|900|899|898|52475
1617123900000|2021-03-30 17:05:00|898|897|895|894|898|897|895|894|55529
1617124200000|2021-03-30 17:10:00|896|895|897|896|897|896|895|894|44041
1617124500000|2021-03-30 17:15:00|896|895|896|895|897|896|895|894|21490
1617124800000|2021-03-30 17:20:00|897|896|897|896|898|897|896|895|33123
1617125100000|2021-03-30 17:25:00|896|895|891|890|897|896|891|890|116277
1617125400000|2021-03-30 17:30:00|892|891|888|887|892|891|888|887|78657
1617125700000|2021-03-30 17:35:00|887|886|890|889|891|890|887|886|55474
1617126000000|2021-03-30 17:40:00|889|888|889|888|892|891|889|888|49989
1617126300000|2021-03-30 17:45:00|888|887|891|890|891|890|888|887|69260
1617126600000|2021-03-30 17:50:00|890|889|890|889|892|891|890|889|55871
1617126900000|2021-03-30 17:55:00|891|890|888|888|891|890|888|887|31718
1617127200000|2021-03-30 18:00:00|889|887|889|888|890|889|887|886|53218
1617127500000|2021-03-30 18:05:00|890|889|891|890|892|891|890|889|51018
1617127800000|2021-03-30 18:10:00|892|891|892|891|892|891|891|890|17993
1617128100000|2021-03-30 18:15:00|893|892|894|893|894|893|892|891|43691
1617128400000|2021-03-30 18:20:00|893|892|892|891|893|892|891|890|26843
1617128700000|2021-03-30 18:25:00|893|892|894|893|894|893|892|891|49449
1617129000000|2021-03-30 18:30:00|895|894|893|892|895|894|893|892|28834
1617129300000|2021-03-30 18:35:00|892|891|893|892|893|892|892|891|45118
1617129600000|2021-03-30 18:40:00|892|891|894|893|894|893|892|891|23810
1617129900000|2021-03-30 18:45:00|895|894|895|894|895|894|894|893|24654
1617130200000|2021-03-30 18:50:00|896|895|895|894|896|895|894|893|37646
1617130500000|2021-03-30 18:55:00|894|893|896|895|896|895|894|893|26372
1617130800000|2021-03-30 19:00:00|897|896|898|897|898|897|896|896|28963
1617131100000|2021-03-30 19:05:00|899|898|899|898|900|899|899|898|37570
1617131400000|2021-03-30 19:10:00|900|899|902|901|902|901|899|898|81073
1617131700000|2021-03-30 19:15:00|903|902|904|903|904|903|902|901|55135
1617132000000|2021-03-30 19:20:00|903|902|904|903|905|904|903|902|49397
1617132300000|2021-03-30 19:25:00|903|902|905|904|905|904|903|902|47940
1617132600000|2021-03-30 19:30:00|904|903|902|901|904|904|902|901|85173
1617132900000|2021-03-30 19:35:00|901|900|901|900|902|901|899|898|124516
1617133200000|2021-03-30 19:40:00|902|901|901|900|902|901|900|899|60361
1617133500000|2021-03-30 19:45:00|902|901|903|902|904|903|901|900|124409
1617133800000|2021-03-30 19:50:00|904|903|905|904|905|904|902|901|131544
1617134100000|2021-03-30 19:55:00|904|903|905|904|905|904|904|903|228085
1617197400000|2021-03-31 13:30:00|925|921|938|936|941|940|914|913|646772
1617197700000|2021-03-31 13:35:00|937|937|935|934|945|945|931|930|324723
1617198000000|2021-03-31 13:40:00|934|933|940|938|946|945|934|933|300683
1617198300000|2021-03-31 13:45:00|939|937|955|954|960|959|939|937|601682
1617198600000|2021-03-31 13:50:00|956|955|956|955|966|965|951|950|369389
1617198900000|2021-03-31 13:55:00|957|956|957|956|962|961|953|952|218872
1617199200000|2021-03-31 14:00:00|958|957|943|942|959|958|942|941|299213
1617199500000|2021-03-31 14:05:00|944|943|953|952|953|952|943|942|136711
1617199800000|2021-03-31 14:10:00|952|951|953|952|953|952|947|946|98037
1617200100000|2021-03-31 14:15:00|952|951|949|948|954|953|948|947|141630
1617200400000|2021-03-31 14:20:00|948|947|949|948|955|954|948|947|172072
1617200700000|2021-03-31 14:25:00|950|949|949|948|953|952|948|947|107024
1617201000000|2021-03-31 14:30:00|948|947|947|946|949|948|945|944|122921
1617201300000|2021-03-31 14:35:00|948|947|946|945|948|947|944|943|68924
1617201600000|2021-03-31 14:40:00|945|944|953|952|954|953|945|944|160866
1617201900000|2021-03-31 14:45:00|954|953|947|946|954|953|947|946|76062
1617202200000|2021-03-31 14:50:00|948|947|947|946|953|952|947|946|67740
1617202500000|2021-03-31 14:55:00|948|947|958|957|959|958|947|946|257705
1617202800000|2021-03-31 15:00:00|957|956|950|949|958|957|949|948|135279
1617203100000|2021-03-31 15:05:00|951|950|952|951|954|953|948|947|73260
1617203400000|2021-03-31 15:10:00|951|950|949|948|953|952|948|947|104083
1617203700000|2021-03-31 15:15:00|950|949|952|951|952|951|949|948|68400
1617204000000|2021-03-31 15:20:00|953|952|949|948|953|952|949|948|105875
1617204300000|2021-03-31 15:25:00|948|947|947|946|949|948|946|945|87981
1617204600000|2021-03-31 15:30:00|946|945|942|941|946|945|940|939|116049
1617204900000|2021-03-31 15:35:00|943|942|945|944|946|945|942|941|98586
1617205200000|2021-03-31 15:40:00|946|945|943|942|946|945|942|941|82487
1617205500000|2021-03-31 15:45:00|944|943|948|947|948|947|943|942|88463
1617205800000|2021-03-31 15:50:00|949|948|949|948|950|949|948|947|77450
1617206100000|2021-03-31 15:55:00|950|949|949|948|950|949|948|947|72166
1617206400000|2021-03-31 16:00:00|948|947|947|946|948|947|945|944|48097
1617206700000|2021-03-31 16:05:00|948|947|945|944|948|947|943|942|70331
1617207000000|2021-03-31 16:10:00|944|943|947|946|947|946|944|943|57702
1617207300000|2021-03-31 16:15:00|946|945|946|945|946|945|945|944|50286
1617207600000|2021-03-31 16:20:00|945|944|942|941|945|944|942|941|55532
1617207900000|2021-03-31 16:25:00|941|940|938|937|942|941|938|937|75475
1617208200000|2021-03-31 16:30:00|937|936|938|937|939|938|936|935|83952
1617208500000|2021-03-31 16:35:00|937|936|936|935|938|937|935|934|70832
1617208800000|2021-03-31 16:40:00|935|934|935|934|936|935|934|933|43747
1617209100000|2021-03-31 16:45:00|934|933|936|935|937|936|934|933|51159
1617209400000|2021-03-31 16:50:00|935|934|935|934|936|935|934|933|46198
1617209700000|2021-03-31 16:55:00|934|933|933|932|935|934|931|930|82737
1617210000000|2021-03-31 17:00:00|932|931|931|930|933|932|929|928|166890
1617210300000|2021-03-31 17:05:00|932|931|935|934|935|934|932|931|47265
1617210600000|2021-03-31 17:10:00|936|935|936|935|936|935|935|934|54274
1617210900000|2021-03-31 17:15:00|935|934|934|933|936|935|934|933|27872
1617211200000|2021-03-31 17:20:00|935|934|933|932|936|935|931|930|61994
1617211500000|2021-03-31 17:25:00|932|931|934|933|934|933|932|931|79066
1617211800000|2021-03-31 17:30:00|933|932|937|936|937|936|933|932|44899
1617212100000|2021-03-31 17:35:00|936|935|934|933|937|936|933|932|74521
1617212400000|2021-03-31 17:40:00|933|932|932|931|934|933|931|930|56901
1617212700000|2021-03-31 17:45:00|931|930|933|932|934|933|931|930|56428
1617213000000|2021-03-31 17:50:00|932|931|930|929|933|932|930|929|33065
1617213300000|2021-03-31 17:55:00|931|930|933|932|934|933|930|929|41261
1617213600000|2021-03-31 18:00:00|932|931|934|933|934|933|932|931|36101
1617213900000|2021-03-31 18:05:00|933|932|931|930|934|933|930|929|71532
1617214200000|2021-03-31 18:10:00|930|929|931|930|931|930|928|927|50997
1617214500000|2021-03-31 18:15:00|930|929|931|930|932|931|930|929|41145
1617214800000|2021-03-31 18:20:00|932|931|934|933|934|933|932|931|34082
1617215100000|2021-03-31 18:25:00|935|934|937|936|937|936|935|934|45750
1617215400000|2021-03-31 18:30:00|938|937|936|935|938|937|936|935|77091
1617215700000|2021-03-31 18:35:00|935|934|935|934|936|935|934|933|78110
1617216000000|2021-03-31 18:40:00|934|933|939|938|939|938|933|932|46996
1617216300000|2021-03-31 18:45:00|938|937|939|938|941|940|938|937|78708
1617216600000|2021-03-31 18:50:00|940|939|939|938|940|939|938|937|29780
1617216900000|2021-03-31 18:55:00|938|937|936|935|939|938|936|935|53302
1617217200000|2021-03-31 19:00:00|937|936|936|935|938|937|936|935|52249
1617217500000|2021-03-31 19:05:00|935|934|936|935|936|935|935|934|42848
1617217800000|2021-03-31 19:10:00|937|936|937|936|937|936|936|935|30220
1617218100000|2021-03-31 19:15:00|938|937|937|936|939|938|937|936|77623
1617218400000|2021-03-31 19:20:00|938|937|939|938|939|938|937|936|41351
1617218700000|2021-03-31 19:25:00|938|937|936|935|939|938|936|935|47370
1617219000000|2021-03-31 19:30:00|937|936|937|936|938|937|937|936|30848
1617219300000|2021-03-31 19:35:00|936|935|936|935|937|936|935|934|67662
1617219600000|2021-03-31 19:40:00|935|934|937|936|937|936|935|934|57387
1617219900000|2021-03-31 19:45:00|936|935|936|935|938|937|936|935|81567
1617220200000|2021-03-31 19:50:00|935|934|934|933|937|936|934|933|125102
1617220500000|2021-03-31 19:55:00|933|932|931|930|934|933|931|930|185901
1617283800000|2021-04-01 13:30:00|954|951|933|932|954|951|933|932|371818
1617284100000|2021-04-01 13:35:00|934|933|939|938|944|943|932|931|295567
1617284400000|2021-04-01 13:40:00|940|939|946|945|952|951|939|938|256112
1617284700000|2021-04-01 13:45:00|945|944|951|950|957|956|944|943|193054
1617285000000|2021-04-01 13:50:00|952|951|944|943|952|951|944|943|132752
1617285300000|2021-04-01 13:55:00|945|944|948|946|950|949|943|942|126150
1617285600000|2021-04-01 14:00:00|947|947|944|943|948|947|940|939|134670
1617285900000|2021-04-01 14:05:00|943|942|949|948|950|949|942|941|77789
1617286200000|2021-04-01 14:10:00|948|947|944|943|949|948|943|942|58360
1617286500000|2021-04-01 14:15:00|943|942|944|943|947|946|943|942|61316
1617286800000|2021-04-01 14:20:00|943|942|942|941|944|943|940|939|93612
1617287100000|2021-04-01 14:25:00|941|940|940|939|941|940|939|938|42426
1617287400000|2021-04-01 14:30:00|941|940|939|938|941|940|938|937|59819
1617287700000|2021-04-01 14:35:00|940|939|940|939|942|941|937|936|63101
1617288000000|2021-04-01 14:40:00|941|940|945|944|946|945|941|940|81332
1617288300000|2021-04-01 14:45:00|946|945|946|945|949|948|946|945|113721
1617288600000|2021-04-01 14:50:00|947|946|946|945|950|949|946|945|71980
1617288900000|2021-04-01 14:55:00|945|944|941|940|945|944|941|940|84603
1617289200000|2021-04-01 15:00:00|942|941|941|940|942|941|940|939|37464
1617289500000|2021-04-01 15:05:00|940|939|935|934|940|939|934|933|83188
1617289800000|2021-04-01 15:10:00|934|933|936|935|936|935|932|931|104036
1617290100000|2021-04-01 15:15:00|937|936|936|935|937|936|934|933|75289
1617290400000|2021-04-01 15:20:00|935|934|933|932|936|935|933|932|46302
1617290700000|2021-04-01 15:25:00|934|933|935|934|935|934|932|931|76180
1617291000000|2021-04-01 15:30:00|934|933|936|935|936|935|934|933|34290
1617291300000|2021-04-01 15:35:00|937|936|932|931|937|936|932|931|38138
1617291600000|2021-04-01 15:40:00|931|930|931|930|932|931|930|929|97965
1617291900000|2021-04-01 15:45:00|930|929|932|931|933|932|930|929|66776
1617292200000|2021-04-01 15:50:00|933|932|926|925|933|932|925|924|188882
1617292500000|2021-04-01 15:55:00|925|924|925|924|926|925|924|923|70202
1617292800000|2021-04-01 16:00:00|926|925|926|925|926|925|925|924|64275
1617293100000|2021-04-01 16:05:00|927|926|928|927|929|928|926|925|65415
1617293400000|2021-04-01 16:10:00|927|926|929|928|930|929|927|926|112878
1617293700000|2021-04-01 16:15:00|928|927|930|929|930|929|927|926|40093
1617294000000|2021-04-01 16:20:00|929|928|928|927|929|928|926|925|73453
1617294300000|2021-04-01 16:25:00|927|926|927|926|928|927|926|925|67880
1617294600000|2021-04-01 16:30:00|926|925|924|923|927|926|924|923|96530
1617294900000|2021-04-01 16:35:00|923|922|924|923|924|923|922|921|60756
1617295200000|2021-04-01 16:40:00|923|922|923|922|927|926|923|922|87043
1617295500000|2021-04-01 16:45:00|922|921|923|922|924|923|922|921|70656
1617295800000|2021-04-01 16:50:00|922|921|925|924|925|924|922|921|51925
1617296100000|2021-04-01 16:55:00|926|925|924|923|926|925|924|923|47867
1617296400000|2021-04-01 17:00:00|925|924|925|924|926|925|924|923|42032
1617296700000|2021-04-01 17:05:00|924|923|923|922|924|923|922|921|72118
1617297000000|2021-04-01 17:10:00|922|921|924|923|924|923|922|921|24826
1617297300000|2021-04-01 17:15:00|923|922|921|920|923|922|920|919|104415
1617297600000|2021-04-01 17:20:00|922|921|919|918|922|921|918|917|53052
1617297900000|2021-04-01 17:25:00|920|919|917|916|920|919|916|915|102605
1617298200000|2021-04-01 17:30:00|918|917|919|918|919|918|918|917|55051
1617298500000|2021-04-01 17:35:00|920|919|921|920|922|921|920|919|85769
1617298800000|2021-04-01 17:40:00|922|921|925|924|925|924|922|921|36723
1617299100000|2021-04-01 17:45:00|924|923|921|920|924|923|921|920|37751
1617299400000|2021-04-01 17:50:00|920|919|920|919|921|920|919|918|40606
1617299700000|2021-04-01 17:55:00|921|920|920|919|921|920|919|918|27429
1617300000000|2021-04-01 18:00:00|919|918|918|917|919|918|917|916|43176
1617300300000|2021-04-01 18:05:00|917|916|917|916|918|917|917|916|30033
1617300600000|2021-04-01 18:10:00|918|917|923|922|923|922|917|916|80016
1617300900000|2021-04-01 18:15:00|922|921|922|921|923|922|921|920|58347
1617301200000|2021-04-01 18:20:00|923|922|925|924|926|925|923|922|36459
1617301500000|2021-04-01 18:25:00|926|925|925|924|926|925|924|923|53226
1617301800000|2021-04-01 18:30:00|926|925|926|925|926|925|925|924|30860
1617302100000|2021-04-01 18:35:00|925|924|926|925|926|925|925|924|57121
1617302400000|2021-04-01 18:40:00|925|924|921|920|925|924|921|920|39969
1617302700000|2021-04-01 18:45:00|920|919|921|920|922|921|920|919|19184
1617303000000|2021-04-01 18:50:00|920|919|918|917|920|919|918|917|44367
1617303300000|2021-04-01 18:55:00|919|918|919|918|920|919|919|918|30001
1617303600000|2021-04-01 19:00:00|920|919|918|917|920|919|918|917|35145
1617303900000|2021-04-01 19:05:00|917|916|918|917|920|919|917|916|47009
1617304200000|2021-04-01 19:10:00|919|918|918|917|919|918|918|917|39523
1617304500000|2021-04-01 19:15:00|919|918|919|918|920|919|919|918|34180
1617304800000|2021-04-01 19:20:00|920|919|919|918|920|919|919|918|52047
1617305100000|2021-04-01 19:25:00|918|917|919|918|919|918|917|916|65437
1617305400000|2021-04-01 19:30:00|||||||||22758
1617305700000|2021-04-01 19:35:00|919|917|917|915|920|918|917|915|14898
1617306000000|2021-04-01 19:40:00|918|916|917|915|918|916|916|914|27758
1617306300000|2021-04-01 19:45:00|916|914|917|914|918|916|915|913|27700
1617306600000|2021-04-01 19:50:00|916|913|916|914|917|914|914|912|42491
1617306900000|2021-04-01 19:55:00|915|913|915|912|917|915|914|912|69711
1617629400000|2021-04-05 13:30:00|927|925|913|912|927|926|912|911|305789
1617629700000|2021-04-05 13:35:00|912|911|906|905|916|915|905|904|244060
1617630000000|2021-04-05 13:40:00|907|906|902|901|908|907|900|899|298825
1617630300000|2021-04-05 13:45:00|903|902|905|904|907|906|900|899|223965
1617630600000|2021-04-05 13:50:00|906|905|908|907|908|907|901|900|86219
1617630900000|2021-04-05 13:55:00|907|906|908|907|909|908|905|904|100147
1617631200000|2021-04-05 14:00:00|907|906|911|910|911|910|906|905|117322
1617631500000|2021-04-05 14:05:00|910|909|912|912|913|912|908|907|100782
1617631800000|2021-04-05 14:10:00|913|911|912|911|915|914|911|910|79080
1617632100000|2021-04-05 14:15:00|913|912|916|915|916|915|913|912|51710
1617632400000|2021-04-05 14:20:00|915|914|918|917|918|917|915|914|65954
1617632700000|2021-04-05 14:25:00|919|918|921|920|922|921|919|918|132228
1617633000000|2021-04-05 14:30:00|922|921|916|915|922|921|916|915|66397
1617633300000|2021-04-05 14:35:00|915|914|911|910|915|914|911|910|83779
1617633600000|2021-04-05 14:40:00|910|909|910|909|910|909|908|907|92168
1617633900000|2021-04-05 14:45:00|909|908|913|912|913|912|908|907|58847
1617634200000|2021-04-05 14:50:00|912|911|910|909|913|912|910|909|74547
1617634500000|2021-04-05 14:55:00|911|910|909|908|911|910|909|908|36696
1617634800000|2021-04-05 15:00:00|910|909|910|909|910|909|909|908|39946
1617635100000|2021-04-05 15:05:00|909|908|908|907|910|909|907|906|61370
1617635400000|2021-04-05 15:10:00|909|908|910|909|910|909|908|907|40150
1617635700000|2021-04-05 15:15:00|911|910|912|911|913|912|910|910|55221
1617636000000|2021-04-05 15:20:00|911|910|912|911|912|911|910|909|59889
1617636300000|2021-04-05 15:25:00|911|910|915|914|915|914|911|910|51038
1617636600000|2021-04-05 15:30:00|916|915|916|915|917|916|916|915|24812
1617636900000|2021-04-05 15:35:00|917|916|914|913|918|917|914|913|61638
1617637200000|2021-04-05 15:40:00|913|912|913|912|914|913|912|911|23374
1617637500000|2021-04-05 15:45:00|912|911|910|909|912|911|910|909|51709
1617637800000|2021-04-05 15:50:00|909|908|906|905|909|908|906|905|44001
1617638100000|2021-04-05 15:55:00|905|904|904|903|905|904|903|902|86088
1617638400000|2021-04-05 16:00:00|903|902|906|905|906|905|903|902|52377
1617638700000|2021-04-05 16:05:00|905|904|904|903|905|904|903|902|38651
1617639000000|2021-04-05 16:10:00|903|902|903|902|905|904|903|902|29242
1617639300000|2021-04-05 16:15:00|904|903|902|901|905|904|902|901|86795
1617639600000|2021-04-05 16:20:00|901|900|902|901|902|901|901|900|66626
1617639900000|2021-04-05 16:25:00|903|902|904|903|905|904|901|900|79544
1617640200000|2021-04-05 16:30:00|903|902|901|900|903|902|901|900|59632
1617640500000|2021-04-05 16:35:00|902|901|903|902|903|902|900|899|130142
1617640800000|2021-04-05 16:40:00|904|903|904|903|904|903|903|902|29638
1617641100000|2021-04-05 16:45:00|903|902|904|903|904|903|903|902|22129
1617641400000|2021-04-05 16:50:00|903|902|905|904|906|905|903|902|63345
1617641700000|2021-04-05 16:55:00|904|903|906|905|906|905|904|903|23987
1617642000000|2021-04-05 17:00:00|905|904|905|904|906|905|905|904|26299
1617642300000|2021-04-05 17:05:00|904|903|907|906|907|906|904|903|51715
1617642600000|2021-04-05 17:10:00|908|907|906|905|908|907|906|905|28652
1617642900000|2021-04-05 17:15:00|907|906|905|904|907|906|905|904|28271
1617643200000|2021-04-05 17:20:00|906|905|906|905|906|905|905|904|52677
1617643500000|2021-04-05 17:25:00|907|906|904|903|907|906|904|903|34351
1617643800000|2021-04-05 17:30:00|905|904|905|904|905|904|904|903|64560
1617644100000|2021-04-05 17:35:00|904|903|903|902|904|903|903|902|25937
1617644400000|2021-04-05 17:40:00|902|901|903|902|904|903|902|901|40838
1617644700000|2021-04-05 17:45:00|904|903|908|907|908|907|904|903|73561
1617645000000|2021-04-05 17:50:00|909|908|909|908|909|908|909|908|22755
1617645300000|2021-04-05 17:55:00|908|907|910|909|910|909|908|907|50178
1617645600000|2021-04-05 18:00:00|911|910|908|907|911|910|907|906|61304
1617645900000|2021-04-05 18:05:00|909|908|910|909|910|909|909|908|16991
1617646200000|2021-04-05 18:10:00|911|910|912|911|912|911|911|910|55618
1617646500000|2021-04-05 18:15:00|911|910|912|911|912|911|910|909|28388
1617646800000|2021-04-05 18:20:00|913|912|913|912|914|913|912|912|33388
1617647100000|2021-04-05 18:25:00|912|911|914|913|914|913|912|911|30448
1617647400000|2021-04-05 18:30:00|913|912|914|913|914|913|913|912|25308
1617647700000|2021-04-05 18:35:00|915|914|910|909|915|914|910|909|103612
1617648000000|2021-04-05 18:40:00|909|908|909|908|910|909|909|908|84227
1617648300000|2021-04-05 18:45:00|908|907|911|910|911|910|908|907|33866
1617648600000|2021-04-05 18:50:00|912|911|912|911|913|912|910|909|36495
1617648900000|2021-04-05 18:55:00|911|910|912|911|912|911|911|910|40172
1617649200000|2021-04-05 19:00:00|911|910|911|910|911|910|910|909|33825
1617649500000|2021-04-05 19:05:00|912|911|914|913|914|913|911|910|39897
1617649800000|2021-04-05 19:10:00|913|912|913|912|913|912|913|912|17160
1617650100000|2021-04-05 19:15:00|914|913|915|914|915|914|913|912|26502
1617650400000|2021-04-05 19:20:00|914|913|915|914|915|914|914|913|43820
1617650700000|2021-04-05 19:25:00|914|913|914|913|915|914|914|913|43983
1617651000000|2021-04-05 19:30:00|913|912|914|913|914|913|913|912|42245
1617651300000|2021-04-05 19:35:00|913|912|914|913|915|914|913|912|41893
1617651600000|2021-04-05 19:40:00|915|914|917|916|918|917|915|914|91252
1617651900000|2021-04-05 19:45:00|916|915|915|914|917|916|915|914|155795
1617652200000|2021-04-05 19:50:00|916|915|917|916|917|916|915|914|136764
1617652500000|2021-04-05 19:55:00|916|915|915|914|917|916|915|914|192871
1617715800000|2021-04-06 13:30:00|917|911|913|912|917|915|908|907|174115
1617716100000|2021-04-06 13:35:00|912|911|901|900|913|912|900|899|197326
1617716400000|2021-04-06 13:40:00|902|901|894|893|902|901|892|891|181455
1617716700000|2021-04-06 13:45:00|895|894|887|886|895|894|887|886|256489
1617717000000|2021-04-06 13:50:00|888|887|888|887|891|890|885|884|206631
1617717300000|2021-04-06 13:55:00|889|888|892|891|893|892|887|886|150929
1617717600000|2021-04-06 14:00:00|893|892|890|889|893|892|889|888|160550
1617717900000|2021-04-06 14:05:00|891|890|888|887|891|890|884|883|188343
1617718200000|2021-04-06 14:10:00|887|886|892|891|893|892|887|886|113619
1617718500000|2021-04-06 14:15:00|891|890|894|893|894|893|890|889|87762
1617718800000|2021-04-06 14:20:00|893|892|893|892|895|894|892|891|128554
1617719100000|2021-04-06 14:25:00|892|891|891|890|893|892|890|889|85239
1617719400000|2021-04-06 14:30:00|892|891|891|890|892|891|889|888|68339
1617719700000|2021-04-06 14:35:00|892|891|893|892|894|893|890|889|84431
1617720000000|2021-04-06 14:40:00|892|891|894|893|894|893|891|890|62989
1617720300000|2021-04-06 14:45:00|893|892|895|894|895|894|891|890|62655
1617720600000|2021-04-06 14:50:00|894|893|894|893|896|895|894|893|61150
1617720900000|2021-04-06 14:55:00|893|892|894|893|895|894|893|892|36567
1617721200000|2021-04-06 15:00:00|893|892|891|890|893|892|891|890|58602
1617721500000|2021-04-06 15:05:00|890|889|891|890|892|891|889|888|88094
1617721800000|2021-04-06 15:10:00|892|891|889|888|892|891|889|888|55108
1617722100000|2021-04-06 15:15:00|890|889|891|890|891|890|890|889|42556
1617722400000|2021-04-06 15:20:00|890|889|890|889|890|889|889|888|62883
1617722700000|2021-04-06 15:25:00|889|888|889|888|889|888|887|886|198447
1617723000000|2021-04-06 15:30:00|888|887|889|888|891|890|888|887|68750
1617723300000|2021-04-06 15:35:00|890|889|895|894|896|895|890|889|160738
1617723600000|2021-04-06 15:40:00|894|893|899|898|900|899|894|893|221752
1617723900000|2021-04-06 15:45:00|898|897|897|896|898|897|897|896|75842
1617724200000|2021-04-06 15:50:00|898|897|901|900|901|900|898|897|91928
1617724500000|2021-04-06 15:55:00|900|899|899|898|900|899|898|897|27005
1617724800000|2021-04-06 16:00:00|898|897|898|897|898|897|898|897|16556
1617725100000|2021-04-06 16:05:00|899|898|899|898|900|899|899|898|37136
1617725400000|2021-04-06 16:10:00|898|897|897|896|898|897|897|896|32251
1617725700000|2021-04-06 16:15:00|896|895|895|894|896|895|895|894|64698
1617726000000|2021-04-06 16:20:00|894|893|894|893|894|893|894|893|22337
1617726300000|2021-04-06 16:25:00|895|894|895|894|895|894|894|893|26225
1617726600000|2021-04-06 16:30:00|894|893|894|893|894|893|894|893|20209
1617726900000|2021-04-06 16:35:00|895|894|893|892|895|894|893|892|45818
1617727200000|2021-04-06 16:40:00|894|893|894|893|894|893|894|893|20000
1617727500000|2021-04-06 16:45:00|893|892|893|892|894|893|892|891|36735
1617727800000|2021-04-06 16:50:00|894|893|896|895|896|895|894|893|23043
1617728100000|2021-04-06 16:55:00|897|896|897|896|897|896|896|895|23932
1617728400000|2021-04-06 17:00:00|898|897|897|896|898|897|897|896|32613
1617728700000|2021-04-06 17:05:00|896|895|893|892|897|896|893|892|28483
1617729000000|2021-04-06 17:10:00|892|891|892|891|893|892|892|891|23998
1617729300000|2021-04-06 17:15:00|893|892|892|891|893|892|892|891|68396
1617729600000|2021-04-06 17:20:00|891|890|891|890|892|891|890|889|87342
1617729900000|2021-04-06 17:25:00|892|891|889|888|892|891|889|888|58333
1617730200000|2021-04-06 17:30:00|890|889|892|891|892|891|889|888|71663
1617730500000|2021-04-06 17:35:00|893|892|893|892|894|893|893|892|51753
1617730800000|2021-04-06 17:40:00|894|893|891|890|894|893|891|890|43313
1617731100000|2021-04-06 17:45:00|890|889|889|888|890|889|889|888|52453
1617731400000|2021-04-06 17:50:00|890|889|890|889|891|890|890|889|72519
1617731700000|2021-04-06 17:55:00|891|890|892|891|892|891|891|890|48011
1617732000000|2021-04-06 18:00:00|891|890|893|892|893|892|891|890|48022
1617732300000|2021-04-06 18:05:00|892|891|891|890|892|891|891|890|21301
1617732600000|2021-04-06 18:10:00|892|891|892|891|892|891|892|891|30200
1617732900000|2021-04-06 18:15:00|893|892|891|890|893|892|891|890|35801
1617733200000|2021-04-06 18:20:00|890|889|892|891|892|891|890|889|84015
1617733500000|2021-04-06 18:25:00|893|892|892|891|893|892|892|891|19163
1617733800000|2021-04-06 18:30:00|||||||||13915
1617734100000|2021-04-06 18:35:00|891|890|890|889|891|890|890|889|46421
1617734400000|2021-04-06 18:40:00|891|890|890|889|891|890|890|889|41168
1617734700000|2021-04-06 18:45:00|891|890|892|891|892|891|891|890|47204
1617735000000|2021-04-06 18:50:00|||||||||19363
1617735300000|2021-04-06 18:55:00|893|892|892|891|893|892|892|891|40985
1617735600000|2021-04-06 19:00:00|893|892|891|890|893|892|891|890|41438
1617735900000|2021-04-06 19:05:00|890|889|889|888|890|889|888|887|120488
1617736200000|2021-04-06 19:10:00|890|889|892|891|892|891|890|889|40083
1617736500000|2021-04-06 19:15:00|893|892|894|893|894|893|893|892|62470
1617736800000|2021-04-06 19:20:00|895|894|895|894|896|895|894|893|56939
1617737100000|2021-04-06 19:25:00|896|895|896|895|896|895|895|894|43010
1617737400000|2021-04-06 19:30:00|897|896|896|895|898|897|896|895|104384
1617737700000|2021-04-06 19:35:00|897|896|896|895|897|896|896|895|73986
1617738000000|2021-04-06 19:40:00|895|894|894|893|895|894|894|893|69832
1617738300000|2021-04-06 19:45:00|895|894|897|895|897|896|895|894|137484
1617738600000|2021-04-06 19:50:00|896|896|896|895|897|896|895|894|137727
1617738900000|2021-04-06 19:55:00|897|896|899|898|899|898|897|896|490166
1617802200000|2021-04-07 13:30:00|898|891|884|883|898|894|877|876|288223
1617802500000|2021-04-07 13:35:00|885|884|881|880|888|887|875|874|249320
1617802800000|2021-04-07 13:40:00|880|879|872|871|882|881|871|870|183411
1617803100000|2021-04-07 13:45:00|871|872|874|873|879|877|870|869|183413
1617803400000|2021-04-07 13:50:00|873|872|881|880|881|880|871|870|209430
1617803700000|2021-04-07 13:55:00|882|881|883|882|885|884|880|879|183925
1617804000000|2021-04-07 14:00:00|882|881|881|880|885|884|878|877|83776
1617804300000|2021-04-07 14:05:00|880|879|879|878|881|880|879|878|106556
1617804600000|2021-04-07 14:10:00|880|879|880|879|881|880|878|877|92484
1617804900000|2021-04-07 14:15:00|879|878|877|876|880|879|876|875|141045
1617805200000|2021-04-07 14:20:00|876|875|878|877|878|877|876|875|64549
1617805500000|2021-04-07 14:25:00|879|878|877|876|880|879|877|876|58331
1617805800000|2021-04-07 14:30:00|878|877|875|874|878|877|873|872|112209
1617806100000|2021-04-07 14:35:00|874|873|874|873|877|876|872|871|89549
1617806400000|2021-04-07 14:40:00|875|874|872|871|875|874|872|871|61611
1617806700000|2021-04-07 14:45:00|871|870|872|871|873|872|871|870|93166
1617807000000|2021-04-07 14:50:00|871|870|872|871|873|872|871|870|96875
1617807300000|2021-04-07 14:55:00|871|870|865|864|871|871|865|864|358525
1617807600000|2021-04-07 15:00:00|866|865|868|867|869|868|866|865|217053
1617807900000|2021-04-07 15:05:00|867|866|867|866|868|867|865|864|157308
1617808200000|2021-04-07 15:10:00|868|867|867|866|869|868|867|866|85213
1617808500000|2021-04-07 15:15:00|866|865|864|863|866|865|864|863|93557
1617808800000|2021-04-07 15:20:00|863|862|861|860|863|862|861|860|275016
1617809100000|2021-04-07 15:25:00|862|861|858|857|862|861|858|857|231232
1617809400000|2021-04-07 15:30:00|859|858|857|856|860|859|857|856|201970
1617809700000|2021-04-07 15:35:00|856|855|857|856|859|858|856|855|94252
1617810000000|2021-04-07 15:40:00|858|857|859|858|859|858|858|857|76169
1617810300000|2021-04-07 15:45:00|860|859|863|862|864|863|860|859|119663
1617810600000|2021-04-07 15:50:00|862|861|862|861|863|862|861|860|37925
1617810900000|2021-04-07 15:55:00|861|860|866|865|866|865|861|860|85962
1617811200000|2021-04-07 16:00:00|865|864|865|864|866|865|865|864|54448
1617811500000|2021-04-07 16:05:00|864|863|861|860|865|864|861|860|64821
1617811800000|2021-04-07 16:10:00|860|859|858|857|860|859|858|857|83842
1617812100000|2021-04-07 16:15:00|857|856|857|856|858|857|856|855|124856
1617812400000|2021-04-07 16:20:00|856|855|853|852|856|855|853|852|124106
1617812700000|2021-04-07 16:25:00|854|853|855|854|855|854|852|851|252380
1617813000000|2021-04-07 16:30:00|856|855|856|855|856|855|853|852|147747
1617813300000|2021-04-07 16:35:00|857|856|858|857|858|857|857|856|56726
1617813600000|2021-04-07 16:40:00|859|858|860|859|860|859|859|858|88012
1617813900000|2021-04-07 16:45:00|861|860|859|858|861|860|859|858|114458
1617814200000|2021-04-07 16:50:00|860|859|858|857|860|859|858|857|43726
1617814500000|2021-04-07 16:55:00|859|858|860|859|861|860|859|858|52101
1617814800000|2021-04-07 17:00:00|859|858|857|856|859|858|857|856|55066
1617815100000|2021-04-07 17:05:00|858|857|856|855|858|857|856|855|35648
1617815400000|2021-04-07 17:10:00|855|854|855|854|855|854|854|853|66413
1617815700000|2021-04-07 17:15:00|854|853|854|853|855|854|854|853|62257
1617816000000|2021-04-07 17:20:00|855|854|853|852|855|854|853|852|71427
1617816300000|2021-04-07 17:25:00|854|853|854|853|854|853|854|853|60359
1617816600000|2021-04-07 17:30:00|853|852|856|855|856|855|853|852|65510
1617816900000|2021-04-07 17:35:00|855|854|856|855|856|855|855|854|70068
1617817200000|2021-04-07 17:40:00|||||||||19513
1617817500000|2021-04-07 17:45:00|855|854|854|853|856|855|854|853|61174
1617817800000|2021-04-07 17:50:00|853|852|853|852|854|853|852|851|69787
1617818100000|2021-04-07 17:55:00|854|853|856|855|856|855|854|853|40331
1617818400000|2021-04-07 18:00:00|857|856|857|856|858|857|856|855|36461
1617818700000|2021-04-07 18:05:00|856|855|858|857|858|857|856|855|30095
1617819000000|2021-04-07 18:10:00|859|858|858|857|860|859|858|857|60275
1617819300000|2021-04-07 18:15:00|857|856|857|856|858|857|857|856|35040
1617819600000|2021-04-07 18:20:00|856|855|855|854|857|856|855|854|43676
1617819900000|2021-04-07 18:25:00|854|853|854|853|854|853|853|852|47816
1617820200000|2021-04-07 18:30:00|853|852|852|851|854|853|852|851|69529
1617820500000|2021-04-07 18:35:00|851|850|846|845|852|851|845|844|550465
1617820800000|2021-04-07 18:40:00|845|844|846|845|847|846|844|843|104074
1617821100000|2021-04-07 18:45:00|847|846|849|848|849|848|846|845|103401
1617821400000|2021-04-07 18:50:00|848|847|847|846|848|847|847|846|47268
1617821700000|2021-04-07 18:55:00|848|847|848|847|848|847|847|846|45154
1617822000000|2021-04-07 19:00:00|849|848|849|848|851|850|849|848|81747
1617822300000|2021-04-07 19:05:00|850|849|849|848|850|849|849|848|24130
1617822600000|2021-04-07 19:10:00|848|847|849|848|849|848|848|847|72213
1617822900000|2021-04-07 19:15:00|850|849|846|845|850|849|846|845|154372
1617823200000|2021-04-07 19:20:00|845|844|845|844|846|845|845|844|114523
1617823500000|2021-04-07 19:25:00|844|843|842|841|844|843|842|841|229695
1617823800000|2021-04-07 19:30:00|843|842|841|840|843|842|841|840|261422
1617824100000|2021-04-07 19:35:00|840|839|840|839|841|840|838|837|352129
1617824400000|2021-04-07 19:40:00|839|838|840|839|840|839|838|837|145656
1617824700000|2021-04-07 19:45:00|841|840|843|842|843|842|841|840|182380
1617825000000|2021-04-07 19:50:00|842|841|844|843|844|843|842|841|132840
1617825300000|2021-04-07 19:55:00|845|844|842|841|845|844|841|840|361198
1617888600000|2021-04-08 13:30:00|854|853|847|846|857|856|841|840|405479
1617888900000|2021-04-08 13:35:00|846|845|852|851|854|853|841|840|214497
1617889200000|2021-04-08 13:40:00|853|852|847|846|858|857|846|845|267924
1617889500000|2021-04-08 13:45:00|848|847|845|844|848|847|839|838|230917
1617889800000|2021-04-08 13:50:00|844|843|846|845|850|849|843|842|101128
1617890100000|2021-04-08 13:55:00|845|844|841|840|846|845|841|840|90102
1617890400000|2021-04-08 14:00:00|842|841|838|837|842|841|835|834|144975
1617890700000|2021-04-08 14:05:00|837|836|835|834|837|836|834|833|129264
1617891000000|2021-04-08 14:10:00|836|835|838|837|839|838|835|834|76602
1617891300000|2021-04-08 14:15:00|837|836|834|833|837|836|832|831|82226
1617891600000|2021-04-08 14:20:00|835|834|837|836|839|838|835|834|137199
1617891900000|2021-04-08 14:25:00|838|837|834|833|838|837|834|833|68050
1617892200000|2021-04-08 14:30:00|833|832|839|838|841|840|833|832|86100
1617892500000|2021-04-08 14:35:00|838|837|843|842|843|842|838|837|95975
1617892800000|2021-04-08 14:40:00|844|843|842|841|844|843|842|841|86294
1617893100000|2021-04-08 14:45:00|841|840|840|839|841|840|840|839|53081
1617893400000|2021-04-08 14:50:00|839|838|839|838|840|839|837|836|53954
1617893700000|2021-04-08 14:55:00|840|839|841|840|842|841|840|839|36615
1617894000000|2021-04-08 15:00:00|842|841|846|845|847|846|841|840|108502
1617894300000|2021-04-08 15:05:00|845|844|845|844|846|845|844|843|60653
1617894600000|2021-04-08 15:10:00|844|843|845|844|845|844|844|843|74656
1617894900000|2021-04-08 15:15:00|846|845|845|844|846|845|845|844|47925
1617895200000|2021-04-08 15:20:00|844|843|846|845|847|846|842|841|90122
1617895500000|2021-04-08 15:25:00|847|846|848|847|848|847|847|846|55859
1617895800000|2021-04-08 15:30:00|849|848|855|854|855|854|848|847|191261
1617896100000|2021-04-08 15:35:00|856|855|854|853|856|855|854|853|154287
1617896400000|2021-04-08 15:40:00|853|852|854|853|856|855|853|852|87151
1617896700000|2021-04-08 15:45:00|855|854|857|856|857|856|855|854|57548
1617897000000|2021-04-08 15:50:00|858|857|863|862|863|862|858|857|289135
1617897300000|2021-04-08 15:55:00|862|861|861|860|862|861|860|859|85359
1617897600000|2021-04-08 16:00:00|860|859|860|859|860|859|858|857|80046
1617897900000|2021-04-08 16:05:00|859|858|858|857|859|858|858|857|32247
1617898200000|2021-04-08 16:10:00|857|856|858|857|858|857|856|855|83609
1617898500000|2021-04-08 16:15:00|859|858|859|858|861|860|859|858|122016
1617898800000|2021-04-08 16:20:00|860|859|861|860|862|861|860|859|73214
1617899100000|2021-04-08 16:25:00|862|861|862|861|862|861|862|861|37363
1617899400000|2021-04-08 16:30:00|863|862|866|865|866|865|863|862|126344
1617899700000|2021-04-08 16:35:00|865|864|865|864|866|865|865|864|104300
1617900000000|2021-04-08 16:40:00|864|863|863|862|865|864|863|862|56727
1617900300000|2021-04-08 16:45:00|862|861|862|861|864|863|861|860|88695
1617900600000|2021-04-08 16:50:00|861|860|861|860|861|860|861|860|14268
1617900900000|2021-04-08 16:55:00|862|861|859|858|862|861|859|858|79759
1617901200000|2021-04-08 17:00:00|860|859|860|859|861|860|860|859|47314
1617901500000|2021-04-08 17:05:00|859|858|859|858|859|858|859|858|16201
1617901800000|2021-04-08 17:10:00|858|857|858|857|858|857|858|857|15361
1617902100000|2021-04-08 17:15:00|859|858|858|857|859|858|858|857|23078
1617902400000|2021-04-08 17:20:00|857|856|857|856|857|856|857|856|19222
1617902700000|2021-04-08 17:25:00|856|855|857|856|857|856|855|854|57064
1617903000000|2021-04-08 17:30:00|856|855|857|856|857|856|856|855|33881
1617903300000|2021-04-08 17:35:00|856|855|857|856|857|856|856|855|36955
1617903600000|2021-04-08 17:40:00|856|855|854|853|856|855|854|853|41506
1617903900000|2021-04-08 17:45:00|853|852|853|852|853|852|853|852|76423
1617904200000|2021-04-08 17:50:00|854|853|856|855|856|855|854|853|35581
1617904500000|2021-04-08 17:55:00|||||||||22109
1617904800000|2021-04-08 18:00:00|857|856|857|856|858|857|857|856|75397
1617905100000|2021-04-08 18:05:00|856|855|855|854|857|856|855|854|52988
1617905400000|2021-04-08 18:10:00|856|855|856|855|856|855|856|855|11660
1617905700000|2021-04-08 18:15:00|855|854|854|853|855|854|854|853|27385
1617906000000|2021-04-08 18:20:00|853|852|853|852|854|853|853|852|43849
1617906300000|2021-04-08 18:25:00|852|851|854|853|854|853|852|851|27941
1617906600000|2021-04-08 18:30:00|855|854|855|854|856|855|855|854|34293
1617906900000|2021-04-08 18:35:00|856|855|856|855|856|855|855|854|25013
1617907200000|2021-04-08 18:40:00|855|854|855|854|857|856|855|854|54910
1617907500000|2021-04-08 18:45:00|854|853|853|852|854|853|853|852|28692
1617907800000|2021-04-08 18:50:00|852|851|853|852|854|853|852|851|38312
1617908100000|2021-04-08 18:55:00|854|853|854|853|854|853|854|853|22944
1617908400000|2021-04-08 19:00:00|855|854|855|854|856|855|854|853|26881
1617908700000|2021-04-08 19:05:00|854|853|853|852|854|853|853|852|26777
1617909000000|2021-04-08 19:10:00|||||||||8042
1617909300000|2021-04-08 19:15:00|852|851|852|851|852|851|852|851|10688
1617909600000|2021-04-08 19:20:00|853|852|854|853|854|853|853|852|51337
1617909900000|2021-04-08 19:25:00|855|854|853|852|855|854|853|852|62998
1617910200000|2021-04-08 19:30:00|854|853|852|851|854|853|852|851|35733
1617910500000|2021-04-08 19:35:00|||||||||21943
1617910800000|2021-04-08 19:40:00|853|852|851|850|853|852|851|850|46453
1617911100000|2021-04-08 19:45:00|850|849|851|850|851|850|849|848|99721
1617911400000|2021-04-08 19:50:00|852|851|852|851|853|852|852|851|63001
1617911700000|2021-04-08 19:55:00|||||||||151373
1617975000000|2021-04-09 13:30:00|854|852|842|841|858|853|842|841|192721
1617975300000|2021-04-09 13:35:00|843|842|845|844|847|846|840|839|97091
1617975600000|2021-04-09 13:40:00|844|843|855|854|855|854|842|841|140914
1617975900000|2021-04-09 13:45:00|854|853|862|861|864|863|854|853|252970
1617976200000|2021-04-09 13:50:00|863|862|859|858|865|864|859|858|109740
1617976500000|2021-04-09 13:55:00|860|859|861|860|864|863|858|857|131735
1617976800000|2021-04-09 14:00:00|862|861|855|854|863|862|855|854|78136
1617977100000|2021-04-09 14:05:00|856|855|863|862|863|862|855|854|54434
1617977400000|2021-04-09 14:10:00|862|861|857|856|863|862|857|856|82117
1617977700000|2021-04-09 14:15:00|858|857|862|861|864|863|857|856|150353
1617978000000|2021-04-09 14:20:00|861|860|867|866|867|866|861|860|145050
1617978300000|2021-04-09 14:25:00|866|865|864|863|867|866|863|862|58126
1617978600000|2021-04-09 14:30:00|863|862|865|864|865|864|862|861|51509
1617978900000|2021-04-09 14:35:00|864|863|867|866|868|867|864|863|140202
1617979200000|2021-04-09 14:40:00|866|865|867|866|867|866|865|864|92434
1617979500000|2021-04-09 14:45:00|868|867|872|871|872|871|868|867|219939
1617979800000|2021-04-09 14:50:00|873|872|874|873|875|874|872|871|161392
1617980100000|2021-04-09 14:55:00|875|874|875|874|875|874|871|870|134608
1617980400000|2021-04-09 15:00:00|876|875|876|875|878|877|875|874|109567
1617980700000|2021-04-09 15:05:00|877|876|880|879|880|879|875|874|111291
1617981000000|2021-04-09 15:10:00|881|880|885|884|885|884|878|877|294549
1617981300000|2021-04-09 15:15:00|886|885|886|885|890|889|885|884|257910
1617981600000|2021-04-09 15:20:00|887|886|885|884|887|886|884|883|151201
1617981900000|2021-04-09 15:25:00|886|885|893|892|893|892|886|885|220979
1617982200000|2021-04-09 15:30:00|892|891|897|896|900|899|892|891|407778
1617982500000|2021-04-09 15:35:00|898|897|893|892|900|899|893|892|204666
1617982800000|2021-04-09 15:40:00|892|891|892|891|894|893|892|891|165898
1617983100000|2021-04-09 15:45:00|891|890|885|884|891|890|884|883|219432
1617983400000|2021-04-09 15:50:00|886|885|886|885|887|886|883|882|89565
1617983700000|2021-04-09 15:55:00|887|886|888|887|888|887|884|883|70228
1617984000000|2021-04-09 16:00:00|889|888|886|885|889|888|886|885|57334
1617984300000|2021-04-09 16:05:00|885|884|884|883|885|885|883|882|56061
1617984600000|2021-04-09 16:10:00|883|882|880|879|884|883|879|878|198349
1617984900000|2021-04-09 16:15:00|881|880|884|883|884|883|880|879|191853
1617985200000|2021-04-09 16:20:00|885|884|886|885|886|885|883|882|51192
1617985500000|2021-04-09 16:25:00|885|884|889|888|889|888|885|884|59429
1617985800000|2021-04-09 16:30:00|890|889|892|891|892|891|889|888|94868
1617986100000|2021-04-09 16:35:00|893|892|896|895|897|896|893|892|131144
1617986400000|2021-04-09 16:40:00|897|896|897|896|899|898|895|894|146616
1617986700000|2021-04-09 16:45:00|896|895|889|888|896|895|889|888|124555
1617987000000|2021-04-09 16:50:00|890|889|889|888|892|891|889|888|81539
1617987300000|2021-04-09 16:55:00|888|887|885|884|888|887|885|884|47035
1617987600000|2021-04-09 17:00:00|886|885|884|883|886|885|881|880|106060
1617987900000|2021-04-09 17:05:00|885|884|885|884|885|884|884|883|34757
1617988200000|2021-04-09 17:10:00|884|883|884|883|885|884|883|882|33697
1617988500000|2021-04-09 17:15:00|885|884|883|882|885|884|882|881|39821
1617988800000|2021-04-09 17:20:00|884|883|887|886|888|887|883|883|234255
1617989100000|2021-04-09 17:25:00|888|887|888|887|889|888|887|886|49836
1617989400000|2021-04-09 17:30:00|887|886|887|886|888|887|885|884|34297
1617989700000|2021-04-09 17:35:00|886|885|886|885|887|886|884|883|34265
1617990000000|2021-04-09 17:40:00|887|886|885|884|887|886|885|884|33335
1617990300000|2021-04-09 17:45:00|886|885|885|884|887|886|885|884|17810
1617990600000|2021-04-09 17:50:00|886|885|885|884|887|886|885|884|57029
1617990900000|2021-04-09 17:55:00|884|883|884|883|884|883|883|882|25527
1617991200000|2021-04-09 18:00:00|883|882|881|880|884|883|880|879|59228
1617991500000|2021-04-09 18:05:00|880|879|880|879|880|879|880|879|30139
1617991800000|2021-04-09 18:10:00|879|878|878|877|880|879|878|877|31254
1617992100000|2021-04-09 18:15:00|879|878|880|879|880|879|879|878|49265
1617992400000|2021-04-09 18:20:00|881|880|879|878|881|880|878|877|44772
1617992700000|2021-04-09 18:25:00|880|879|877|876|880|879|877|876|19608
1617993000000|2021-04-09 18:30:00|876|875|876|875|877|876|875|874|40642
1617993300000|2021-04-09 18:35:00|877|876|878|877|879|878|877|876|17893
1617993600000|2021-04-09 18:40:00|879|878|879|878|880|879|879|878|21914
1617993900000|2021-04-09 18:45:00|||||||||6369
1617994200000|2021-04-09 18:50:00|878||879||879||878||31255
1617994500000|2021-04-09 18:55:00|878|877|880|879|880|879|878|877|45468
1617994800000|2021-04-09 19:00:00|881|880|882|881|882|881|881|880|60131
1617995100000|2021-04-09 19:05:00|883|882|885|884|885|884|882|881|93168
1617995400000|2021-04-09 19:10:00|886|885|886|885|886|885|886|885|45342
1617995700000|2021-04-09 19:15:00|885|884|885|884|885|884|884|883|51398
1617996000000|2021-04-09 19:20:00|886|885|885|884|886|885|885|884|51962
1617996300000|2021-04-09 19:25:00|886|885|887|886|887|886|886|885|60593
1617996600000|2021-04-09 19:30:00|886|885|888|887|888|887|886|885|63348
1617996900000|2021-04-09 19:35:00|889|888|889|888|889|888|889|888|70658
1617997200000|2021-04-09 19:40:00|890|889|891|890|891|890|890|889|119174
1617997500000|2021-04-09 19:45:00|892|891|891|890|892|891|889|888|207534
1617997800000|2021-04-09 19:50:00|892|891|892|891|892|891|891|890|140351
1617998100000|2021-04-09 19:55:00|891|890|891|890|892|891|890|889|350234
1618234200000|2021-04-12 13:30:00|857|854|845|844|871|870|840|839|765454
1618234500000|2021-04-12 13:35:00|844|843|840|839|846|845|837|836|370743
1618234800000|2021-04-12 13:40:00|841|840|836|835|842|841|833|832|499282
1618235100000|2021-04-12 13:45:00|835|834|831|830|838|837|828|827|390214
1618235400000|2021-04-12 13:50:00|830|829|826|825|830|829|822|821|344108
1618235700000|2021-04-12 13:55:00|825|824|837|836|838|837|825|824|208905
1618236000000|2021-04-12 14:00:00|836|835|835|834|842|841|834|833|142874
1618236300000|2021-04-12 14:05:00|834|833|833|832|834|833|830|829|167369
1618236600000|2021-04-12 14:10:00|832|831|827|826|832|831|825|824|201156
1618236900000|2021-04-12 14:15:00|828|827|830|829|831|830|826|825|179949
1618237200000|2021-04-12 14:20:00|831|830|832|831|832|831|830|829|106284
1618237500000|2021-04-12 14:25:00|831|830|822|821|831|830|822|821|184459
1618237800000|2021-04-12 14:30:00|823|822|817|816|823|822|817|816|335091
1618238100000|2021-04-12 14:35:00|818|817|818|817|819|818|816|815|192814
1618238400000|2021-04-12 14:40:00|817|816|813|812|817|816|812|811|173230
1618238700000|2021-04-12 14:45:00|814|813|817|816|817|816|814|813|199163
1618239000000|2021-04-12 14:50:00|818|817|817|816|818|817|812|811|218802
1618239300000|2021-04-12 14:55:00|818|817|819|818|820|819|818|817|177842
1618239600000|2021-04-12 15:00:00|818|817|817|816|818|817|815|814|111286
1618239900000|2021-04-12 15:05:00|816|815|815|814|817|816|815|814|61408
1618240200000|2021-04-12 15:10:00|814|813|815|814|815|814|813|812|135366
1618240500000|2021-04-12 15:15:00|816|815|820|819|820|819|816|815|128191
1618240800000|2021-04-12 15:20:00|821|820|820|819|821|820|819|818|111140
1618241100000|2021-04-12 15:25:00|819|818|818|817|819|818|818|817|66400
1618241400000|2021-04-12 15:30:00|819|818|820|819|820|819|817|816|104127
1618241700000|2021-04-12 15:35:00|819|818|819|818|819|818|817|816|66125
1618242000000|2021-04-12 15:40:00|818|817|818|817|818|818|818|817|68960
1618242300000|2021-04-12 15:45:00|817|816|814|813|817|817|814|813|196689
1618242600000|2021-04-12 15:50:00|813|812|810|809|813|812|810|809|280633
1618242900000|2021-04-12 15:55:00|811|810|813|812|814|813|809|808|129018
1618243200000|2021-04-12 16:00:00|812|811|813|812|813|812|812|811|42862
1618243500000|2021-04-12 16:05:00|814|813|813|812|814|813|813|812|73754
1618243800000|2021-04-12 16:10:00|814|813|818|817|818|817|813|813|163499
1618244100000|2021-04-12 16:15:00|817|816|816|815|817|816|815|814|63181
1618244400000|2021-04-12 16:20:00|815|814|819|818|819|818|814|813|78213
1618244700000|2021-04-12 16:25:00|818|817|817|816|819|818|817|816|28301
1618245000000|2021-04-12 16:30:00|818|817|817|816|818|817|817|816|35647
1618245300000|2021-04-12 16:35:00|818|817|815|814|818|817|815|814|90952
1618245600000|2021-04-12 16:40:00|816|815|814|813|816|815|814|813|70778
1618245900000|2021-04-12 16:45:00|813|812|813|812|813|812|813|812|43735
1618246200000|2021-04-12 16:50:00|812|811|814|813|814|813|812|811|84631
1618246500000|2021-04-12 16:55:00|813|812|811|810|813|812|811|810|77634
1618246800000|2021-04-12 17:00:00|810|809|811|810|812|811|810|809|102779
1618247100000|2021-04-12 17:05:00|810|809|810|809|810|809|809|808|96128
1618247400000|2021-04-12 17:10:00|809|808|805|804|809|808|804|803|192808
1618247700000|2021-04-12 17:15:00|804|803|804|803|805|804|804|803|101120
1618248000000|2021-04-12 17:20:00|803|802|803|802|804|803|802|801|163912
1618248300000|2021-04-12 17:25:00|804|803|803|802|805|804|803|802|105730
1618248600000|2021-04-12 17:30:00|802|801|801|800|802|801|801|800|238416
1618248900000|2021-04-12 17:35:00|||||||||95325
1618249200000|2021-04-12 17:40:00|802|801|804|803|805|804|802|801|134209
1618249500000|2021-04-12 17:45:00|803|802|805|804|805|804|803|802|99573
1618249800000|2021-04-12 17:50:00|806|805|805|804|806|805|805|804|37900
1618250100000|2021-04-12 17:55:00|804|803|806|805|807|806|804|803|63156
1618250400000|2021-04-12 18:00:00|807|806|806|805|808|807|806|805|94232
1618250700000|2021-04-12 18:05:00|805|804|805|804|805|804|804|803|65687
1618251000000|2021-04-12 18:10:00|806|805|807|806|807|806|806|805|46878
1618251300000|2021-04-12 18:15:00|808|807|809|808|809|808|808|807|51262
1618251600000|2021-04-12 18:20:00|808|807|808|807|809|808|808|807|57615
1618251900000|2021-04-12 18:25:00|807|806|807|806|807|806|807|806|37754
1618252200000|2021-04-12 18:30:00|808|807|806|805|809|808|806|805|56063
1618252500000|2021-04-12 18:35:00|807|806|806|805|808|807|806|805|43668
1618252800000|2021-04-12 18:40:00|805|804|805|804|806|805|805|804|32188
1618253100000|2021-04-12 18:45:00|806|805|806|805|806|805|805|805|46873
1618253400000|2021-04-12 18:50:00|805|804|805|804|805|804|804|803|59581
1618253700000|2021-04-12 18:55:00|||||||||22615
1618254000000|2021-04-12 19:00:00|804|803|804|803|804|803|804|803|33172
1618254300000|2021-04-12 19:05:00|805|804|804|803|805|804|804|803|51448
1618254600000|2021-04-12 19:10:00|805|804|805|804|805|804|805|804|26134
1618254900000|2021-04-12 19:15:00|806|805|809|808|809|808|806|805|78419
1618255200000|2021-04-12 19:20:00|810|809|812|811|812|811|809|809|127556
1618255500000|2021-04-12 19:25:00|811|810|810|809|811|810|810|809|59368
1618255800000|2021-04-12 19:30:00|809|808|809|808|809|808|809|808|41076
1618256100000|2021-04-12 19:35:00|808|807|807|806|808|807|807|806|73835
1618256400000|2021-04-12 19:40:00|806|805|806|805|806|805|806|805|66886
1618256700000|2021-04-12 19:45:00|||||||||65442
1618257000000|2021-04-12 19:50:00|805|804|805|804|805|804|805|804|185907
1618257300000|2021-04-12 19:55:00|806|805|808|807|808|807|806|804|473868
1618320600000|2021-04-13 13:30:00|805|804|789|788|805|804|788|787|591855
1618320900000|2021-04-13 13:35:00|788|787|798|797|805|804|788|787|305357
1618321200000|2021-04-13 13:40:00|797|796|796|795|804|803|794|793|298766
1618321500000|2021-04-13 13:45:00|795|794|801|800|803|802|794|793|156445
1618321800000|2021-04-13 13:50:00|800|799|815|814|815|814|800|799|207570
1618322100000|2021-04-13 13:55:00|816|815|812|811|820|819|812|811|368642
1618322400000|2021-04-13 14:00:00|813|812|806|805|815|814|806|805|143740
1618322700000|2021-04-13 14:05:00|807|806|807|806|808|807|804|803|151361
1618323000000|2021-04-13 14:10:00|808|807|808|807|808|807|804|803|101583
1618323300000|2021-04-13 14:15:00|809|808|811|810|814|813|808|807|169375
1618323600000|2021-04-13 14:20:00|810|809|810|809|814|813|810|809|88156
1618323900000|2021-04-13 14:25:00|811|810|816|815|816|815|811|810|125590
1618324200000|2021-04-13 14:30:00|815|814|818|817|818|817|814|813|63080
1618324500000|2021-04-13 14:35:00|819|818|819|818|820|819|816|815|78568
1618324800000|2021-04-13 14:40:00|818|817|821|820|823|822|818|817|124874
1618325100000|2021-04-13 14:45:00|820|819|825|824|825|824|820|819|130579
1618325400000|2021-04-13 14:50:00|826|825|827|826|829|828|825|824|145345
1618325700000|2021-04-13 14:55:00|826|825|822|821|826|825|821|820|121267
1618326000000|2021-04-13 15:00:00|821|820|821|820|822|821|818|817|60008
1618326300000|2021-04-13 15:05:00|822|821|820|819|822|821|818|817|101609
1618326600000|2021-04-13 15:10:00|819|818|816|815|819|818|816|815|39578
1618326900000|2021-04-13 15:15:00|817|816|816|815|817|816|816|815|108276
1618327200000|2021-04-13 15:20:00|||||||||59311
1618327500000|2021-04-13 15:25:00|815|814|815|814|816|815|815|814|49613
1618327800000|2021-04-13 15:30:00|816|815|812|811|817|816|811|811|161050
1618328100000|2021-04-13 15:35:00|811|810|807|806|811|810|807|806|94833
1618328400000|2021-04-13 15:40:00|808|807|807|806|809|808|807|806|81922
1618328700000|2021-04-13 15:45:00|808|807|808|807|808|807|807|806|37720
1618329000000|2021-04-13 15:50:00|809|808|808|807|809|808|808|807|52062
1618329300000|2021-04-13 15:55:00|807|806|807|806|807|806|807|806|31973
1618329600000|2021-04-13 16:00:00|||||||||12565
1618329900000|2021-04-13 16:05:00|||||||||36772
1618330200000|2021-04-13 16:10:00|||||||||15170
1618330500000|2021-04-13 16:15:00|806|805|804|803|806|805|804|803|57621
1618330800000|2021-04-13 16:20:00|803|802|802|801|803|802|802|801|65577
1618331100000|2021-04-13 16:25:00|801|800|801|800|801|801|801|800|60520
1618331400000|2021-04-13 16:30:00|||||||||51462
1618331700000|2021-04-13 16:35:00|802|801|802|801|803|802|801|800|82804
1618332000000|2021-04-13 16:40:00|801|800|800|799|801|800|800|799|59883
1618332300000|2021-04-13 16:45:00|799|798|800|799|800|799|799|798|58855
1618332600000|2021-04-13 16:50:00|801|800|805|804|805|804|801|800|154863
1618332900000|2021-04-13 16:55:00|804|803|805|804|805|804|804|803|28818
1618333200000|2021-04-13 17:00:00|804|803|806|805|806|805|804|803|52560
1618333500000|2021-04-13 17:05:00|807|806|807|806|807|806|807|806|22104
1618333800000|2021-04-13 17:10:00|808|807|807|806|808|807|807|806|35716
1618334100000|2021-04-13 17:15:00|806|805|806|805|806|805|805|804|42199
1618334400000|2021-04-13 17:20:00|807|806|807|806|807|806|806|805|33032
1618334700000|2021-04-13 17:25:00|806|805|808|807|809|808|806|805|46803
1618335000000|2021-04-13 17:30:00|809|808|811|810|811|810|808|807|79975
1618335300000|2021-04-13 17:35:00|810|809|810|809|810|809|810|809|19892
1618335600000|2021-04-13 17:40:00|809|808|809|808|809|808|809|808|30639
1618335900000|2021-04-13 17:45:00|810|809|811|810|811|810|810|809|47877
1618336200000|2021-04-13 17:50:00|812|811|811|810|812|811|811|810|42700
1618336500000|2021-04-13 17:55:00|812|811|811|810|812|811|811|810|40101
1618336800000|2021-04-13 18:00:00|810|809|812|811|813|812|810|809|52738
1618337100000|2021-04-13 18:05:00|813|812|813|812|813|812|812|811|55114
1618337400000|2021-04-13 18:10:00|814|813|813|812|814|813|812|811|62262
1618337700000|2021-04-13 18:15:00|812|811|810|809|812|811|809|808|38334
1618338000000|2021-04-13 18:20:00|809|808|810|809|810|809|809|808|44848
1618338300000|2021-04-13 18:25:00|811|810|812|811|813|812|811|810|24949
1618338600000|2021-04-13 18:30:00|813|812|813|812|815|814|813|812|32416
1618338900000|2021-04-13 18:35:00|812||813||813||812||22789
1618339200000|2021-04-13 18:40:00|814|813|814|813|815|814|814|813|59396
1618339500000|2021-04-13 18:45:00|815|814|815|814|816|815|814|813|53975
1618339800000|2021-04-13 18:50:00|814|813|816|815|816|815|814|813|50749
1618340100000|2021-04-13 18:55:00|817|816|818|817|818|817|817|816|32382
1618340400000|2021-04-13 19:00:00|819|818|819|818|819|818|819|818|41182
1618340700000|2021-04-13 19:05:00|820|819|819|818|823|822|817|816|132746
1618341000000|2021-04-13 19:10:00|820|819|819|818|820|819|817|816|41331
1618341300000|2021-04-13 19:15:00|818|817|818|817|819|817|818|817|17577
1618341600000|2021-04-13 19:20:00|819|818|819|818|820|819|818|817|62118
1618341900000|2021-04-13 19:25:00|820|819|820|819|820|819|819|818|53996
1618342200000|2021-04-13 19:30:00|819|818|818|817|819|818|818|817|36284
1618342500000|2021-04-13 19:35:00|817|816|816|815|817|816|815|814|129433
1618342800000|2021-04-13 19:40:00|817|816|817|816|817|816|816|815|64170
1618343100000|2021-04-13 19:45:00|816|815|818|817|818|817|816|815|69933
1618343400000|2021-04-13 19:50:00|817|816|817|816|817|816|817|816|72374
1618343700000|2021-04-13 19:55:00|816|815|818|817|818|817|816|815|117761
1618407000000|2021-04-14 13:30:00|824|822|805|804|824|822|799|798|534529
1618407300000|2021-04-14 13:35:00|806|805|800|799|806|805|796|795|259567
1618407600000|2021-04-14 13:40:00|801|800|798|797|801|800|795|794|230933
1618407900000|2021-04-14 13:45:00|799|798|799|798|802|801|795|794|237847
1618408200000|2021-04-14 13:50:00|800|799|802|801|808|807|800|799|185501
1618408500000|2021-04-14 13:55:00|803|802|808|807|809|808|802|801|119508
1618408800000|2021-04-14 14:00:00|807|806|807|806|809|808|803|802|84617
1618409100000|2021-04-14 14:05:00|808|807|812|811|812|811|808|807|96021
1618409400000|2021-04-14 14:10:00|813|812|808|807|814|813|808|807|155980
1618409700000|2021-04-14 14:15:00|809|808|808|807|809|808|806|805|85348
1618410000000|2021-04-14 14:20:00|807|806|807|806|807|806|806|805|52526
1618410300000|2021-04-14 14:25:00|808|807|805|804|808|807|804|803|71045
1618410600000|2021-04-14 14:30:00|806|805|802|801|807|806|802|801|85871
1618410900000|2021-04-14 14:35:00|803|802|801|800|804|803|801|800|137063
1618411200000|2021-04-14 14:40:00|802|801|804|803|804|803|802|801|303622
1618411500000|2021-04-14 14:45:00|805|804|807|806|807|806|804|803|124720
1618411800000|2021-04-14 14:50:00|806|805|807|806|808|807|806|805|115432
1618412100000|2021-04-14 14:55:00|808|807|807|806|809|808|807|806|79503
1618412400000|2021-04-14 15:00:00|806|805|806|805|807|806|804|803|59614
1618412700000|2021-04-14 15:05:00|||||||||21805
1618413000000|2021-04-14 15:10:00|807|806|804|803|807|806|804|803|49977
1618413300000|2021-04-14 15:15:00|803|802|803|802|803|802|802|801|33301
1618413600000|2021-04-14 15:20:00|802|801|802|801|802|801|801|800|58577
1618413900000|2021-04-14 15:25:00|801|800|802|801|803|802|801|800|53293
1618414200000|2021-04-14 15:30:00|803|802|802|801|803|802|802|801|23065
1618414500000|2021-04-14 15:35:00|803|802|805|804|805|804|803|802|63531
1618414800000|2021-04-14 15:40:00|||||||||16431
1618415100000|2021-04-14 15:45:00|806|805|806|805|806|805|805|804|60725
1618415400000|2021-04-14 15:50:00|805|804|805|804|805|804|805|804|63239
1618415700000|2021-04-14 15:55:00|804|803|805|804|805|804|803|802|51198
1618416000000|2021-04-14 16:00:00|804|803|802|801|804|803|802|801|46651
1618416300000|2021-04-14 16:05:00|801|800|802|801|802|801|801|800|44545
1618416600000|2021-04-14 16:10:00|801|800|802|801|802|801|801|800|62946
1618416900000|2021-04-14 16:15:00|803|802|804|803|804|803|802|802|30536
1618417200000|2021-04-14 16:20:00|||||||||16508
1618417500000|2021-04-14 16:25:00|805|804|804|803|805|804|804|803|44956
1618417800000|2021-04-14 16:30:00|||||||||8867
1618418100000|2021-04-14 16:35:00|805|804|806|805|806|805|805|804|53543
1618418400000|2021-04-14 16:40:00|807|806|806|805|807|806|806|805|27464
1618418700000|2021-04-14 16:45:00|807|806|810|809|810|809|807|806|34506
1618419000000|2021-04-14 16:50:00|809|808|809|808|810|809|809|808|37992
1618419300000|2021-04-14 16:55:00|808|807|807|806|808|807|806|805|54062
1618419600000|2021-04-14 17:00:00|806|805|803|802|806|805|803|802|52163
1618419900000|2021-04-14 17:05:00|802|801|802|801|802|801|802|801|32041
1618420200000|2021-04-14 17:10:00|803|802|803|802|804|803|803|802|45751
1618420500000|2021-04-14 17:15:00|804|803|805|804|805|804|804|803|29237
1618420800000|2021-04-14 17:20:00|806|805|804|803|806|805|804|803|47387
1618421100000|2021-04-14 17:25:00|803|802|802|801|803|802|802|801|47766
1618421400000|2021-04-14 17:30:00|803|802|801|800|806|805|801|800|202476
1618421700000|2021-04-14 17:35:00|802|801|801|800|802|801|801|800|126147
1618422000000|2021-04-14 17:40:00|||||||||22255
1618422300000|2021-04-14 17:45:00|802|801|801|800|802|801|801|800|48147
1618422600000|2021-04-14 17:50:00|802|801|801|800|802|801|801|800|43046
1618422900000|2021-04-14 17:55:00|800|799|798|797|800|799|798|797|161586
1618423200000|2021-04-14 18:00:00|797|796|797|796|797|797|796|795|144768
1618423500000|2021-04-14 18:05:00|796|795|792|791|796|795|792|791|203897
1618423800000|2021-04-14 18:10:00|791|790|795|794|795|794|791|790|107264
1618424100000|2021-04-14 18:15:00|796|795|796|795|796|795|794|793|63837
1618424400000|2021-04-14 18:20:00|797|796|799|798|799|798|797|796|55202
1618424700000|2021-04-14 18:25:00|798|797|799|798|799|798|797|796|65293
1618425000000|2021-04-14 18:30:00|800|799|797|796|800|799|797|796|34234
1618425300000|2021-04-14 18:35:00|798|797|796|795|798|797|796|795|41551
1618425600000|2021-04-14 18:40:00|797|796|798|797|798|797|797|796|66305
1618425900000|2021-04-14 18:45:00|797|796|798|797|799|798|797|796|75661
1618426200000|2021-04-14 18:50:00|797|796|795|794|797|796|795|794|82185
1618426500000|2021-04-14 18:55:00|796|795|794|793|796|795|794|793|48947
1618426800000|2021-04-14 19:00:00|793|792|792|791|793|792|792|791|80848
1618427100000|2021-04-14 19:05:00|793|792|791|790|793|792|791|790|114348
1618427400000|2021-04-14 19:10:00|792|791|794|793|794|793|792|791|49035
1618427700000|2021-04-14 19:15:00|793|792|795|794|796|795|793|792|38080
1618428000000|2021-04-14 19:20:00|794|793|795|794|795|794|793|792|59819
1618428300000|2021-04-14 19:25:00|796|795|797|796|797|796|796|795|34617
1618428600000|2021-04-14 19:30:00|798|797|797|796|798|797|796|795|33331
1618428900000|2021-04-14 19:35:00|796|795|797|796|797|796|796|795|58505
1618429200000|2021-04-14 19:40:00|796|795|794|793|796|795|793|792|121576
1618429500000|2021-04-14 19:45:00|795|794|794|793|795|794|793|792|97213
1618429800000|2021-04-14 19:50:00|795|794|798|797|798|797|794|793|143240
1618430100000|2021-04-14 19:55:00|799|798|799|798|800|799|798|797|207360
1618493400000|2021-04-15 13:30:00|803|800|798|797|804|802|791|790|321250
1618493700000|2021-04-15 13:35:00|799|798|809|808|812|811|798|797|339379
1618494000000|2021-04-15 13:40:00|808|807|804|803|812|811|802|801|201734
1618494300000|2021-04-15 13:45:00|805|804|802|801|807|806|796|795|256694
1618494600000|2021-04-15 13:50:00|803|802|804|803|806|805|801|800|136253
1618494900000|2021-04-15 13:55:00|803|802|811|810|812|811|803|802|245804
1618495200000|2021-04-15 14:00:00|810|809|808|807|811|810|807|806|65549
1618495500000|2021-04-15 14:05:00|809|808|809|808|810|809|806|805|100518
1618495800000|2021-04-15 14:10:00|810|809|810|809|813|812|808|807|108644
1618496100000|2021-04-15 14:15:00|809|808|807|806|809|808|805|804|80268
1618496400000|2021-04-15 14:20:00|808|807|805|804|809|808|804|803|70739
1618496700000|2021-04-15 14:25:00|804|803|806|805|809|808|804|803|80977
1618497000000|2021-04-15 14:30:00|805|804|804|803|806|805|800|799|158238
1618497300000|2021-04-15 14:35:00|803|802|801|800|803|802|800|799|72177
1618497600000|2021-04-15 14:40:00|802|801|804|803|804|803|802|801|43896
1618497900000|2021-04-15 14:45:00|803|802|804|803|804|803|802|801|37182
1618498200000|2021-04-15 14:50:00|803|802|804|803|804|803|803|802|44100
1618498500000|2021-04-15 14:55:00|805|804|805|804|805|804|804|803|32794
1618498800000|2021-04-15 15:00:00|804|803|803|802|804|803|801|800|33823
1618499100000|2021-04-15 15:05:00|804|803|803|802|804|803|803|802|20263
1618499400000|2021-04-15 15:10:00|802|801|798|797|802|801|798|797|90001
1618499700000|2021-04-15 15:15:00|799|798|794|793|799|798|793|792|119631
1618500000000|2021-04-15 15:20:00|795|794|794|793|796|795|794|793|85783
1618500300000|2021-04-15 15:25:00|795|794|793|792|795|794|793|792|37465
1618500600000|2021-04-15 15:30:00|792|791|793|792|793|792|791|790|86874
1618500900000|2021-04-15 15:35:00|794|793|794|793|795|794|794|793|38616
1618501200000|2021-04-15 15:40:00|795|794|796|795|796|795|792|791|109105
1618501500000|2021-04-15 15:45:00|797|796|794|793|797|796|794|793|55665
1618501800000|2021-04-15 15:50:00|793|792|795|794|795|794|792|791|45270
1618502100000|2021-04-15 15:55:00|796|795|796|795|796|795|795|794|57395
1618502400000|2021-04-15 16:00:00|795|794|791|790|795|794|791|790|66220
1618502700000|2021-04-15 16:05:00|||||||||39924
1618503000000|2021-04-15 16:10:00|790|789|790|789|791|790|789|788|162044
1618503300000|2021-04-15 16:15:00|789|788|790|789|790|789|789|788|42877
1618503600000|2021-04-15 16:20:00|789|788|788|787|790|789|788|787|79846
1618503900000|2021-04-15 16:25:00|787|786|787|786|787|786|786|785|125553
1618504200000|2021-04-15 16:30:00|786|785|782|781|786|785|782|781|109816
1618504500000|2021-04-15 16:35:00|781|780|779|778|781|780|779|778|178234
1618504800000|2021-04-15 16:40:00|780|779|780|779|781|780|779|778|108187
1618505100000|2021-04-15 16:45:00|781|780|780|779|781|780|780|779|76268
1618505400000|2021-04-15 16:50:00|781|780|778|777|781|780|777|776|165880
1618505700000|2021-04-15 16:55:00|777|776|779|778|780|779|777|776|62880
1618506000000|2021-04-15 17:00:00|778|777|781|780|781|780|777|776|72080
1618506300000|2021-04-15 17:05:00|782|781|780|779|782|781|780|779|50596
1618506600000|2021-04-15 17:10:00|779|778|773|772|780|779|772|771|171659
1618506900000|2021-04-15 17:15:00|772|771|773|772|773|772|771|770|115325
1618507200000|2021-04-15 17:20:00|774|773|773|772|774|773|773|772|78998
1618507500000|2021-04-15 17:25:00|772|771|774|773|774|773|771|770|85839
1618507800000|2021-04-15 17:30:00|775|774|780|779|780|779|775|774|73154
1618508100000|2021-04-15 17:35:00|781|780|782|781|782|781|781|780|69277
1618508400000|2021-04-15 17:40:00|783|782|784|783|784|783|783|782|47209
1618508700000|2021-04-15 17:45:00|783|782|781|780|783|782|780|779|52535
1618509000000|2021-04-15 17:50:00|782|781|782|781|782|781|782|781|20432
1618509300000|2021-04-15 17:55:00|781|780|784|783|784|783|781|780|55031
1618509600000|2021-04-15 18:00:00|785|784|787|786|787|786|785|784|42215
1618509900000|2021-04-15 18:05:00|788|787|786|785|788|787|786|785|59681
1618510200000|2021-04-15 18:10:00|785|784|784|783|787|786|784|783|50890
1618510500000|2021-04-15 18:15:00|783|782|785|784|785|784|783|782|24971
1618510800000|2021-04-15 18:20:00|||||||||11491
1618511100000|2021-04-15 18:25:00|784|783|785|784|785|784|784|783|38954
1618511400000|2021-04-15 18:30:00|784|783|785|784|785|784|784|783|69260
1618511700000|2021-04-15 18:35:00|786|785|785|784|786|785|785|784|31393
1618512000000|2021-04-15 18:40:00|784|783|785|784|786|785|784|783|51744
1618512300000|2021-04-15 18:45:00|784|783|784|783|784|783|783|782|55821
1618512600000|2021-04-15 18:50:00|785|784|785|784|785|784|785|784|8311
1618512900000|2021-04-15 18:55:00|786|785|788|787|788|787|786|785|51464
1618513200000|2021-04-15 19:00:00|787|786|787|786|787|786|786|785|86731
1618513500000|2021-04-15 19:05:00|786|785|784|783|786|785|784|783|66665
1618513800000|2021-04-15 19:10:00|783|782|781|780|783|782|781|780|76455
1618514100000|2021-04-15 19:15:00|782|781|781|780|782|781|781|780|42480
1618514400000|2021-04-15 19:20:00|780|779|779|778|780|779|779|778|75999
1618514700000|2021-04-15 19:25:00|778|777|776|775|778|777|776|775|84489
1618515000000|2021-04-15 19:30:00|777|776|779|778|779|778|777|776|48015
1618515300000|2021-04-15 19:35:00|778|777|778|777|779|778|778|777|89459
1618515600000|2021-04-15 19:40:00|779|778|779|778|779|778|779|778|52297
1618515900000|2021-04-15 19:45:00|780|779|779|778|781|780|779|778|124025
1618516200000|2021-04-15 19:50:00|780|779|781|780|781|780|779|778|132732
1618516500000|2021-04-15 19:55:00|782|781|780|779|782|781|780|779|179572
1618579800000|2021-04-16 13:30:00|782|776|762|761|786|782|758|757|416114
1618580100000|2021-04-16 13:35:00|761|760|758|757|766|765|752|751|314410
1618580400000|2021-04-16 13:40:00|759|758|765|764|766|765|754|753|193094
1618580700000|2021-04-16 13:45:00|764|763|765|764|767|766|758|757|93397
1618581000000|2021-04-16 13:50:00|766|765|761|760|766|765|760|759|109405
1618581300000|2021-04-16 13:55:00|762|761|757|756|764|763|757|756|88876
1618581600000|2021-04-16 14:00:00|758|757|765|764|765|764|758|757|108196
1618581900000|2021-04-16 14:05:00|764|763|760|759|765|764|760|759|40714
1618582200000|2021-04-16 14:10:00|759|758|766|765|767|766|758|757|104770
1618582500000|2021-04-16 14:15:00|765|764|768|767|768|767|765|764|36938
1618582800000|2021-04-16 14:20:00|769|768|772|771|773|772|769|768|84205
1618583100000|2021-04-16 14:25:00|771|770|772|771|774|773|770|769|42926
1618583400000|2021-04-16 14:30:00|773|772|771|770|775|774|771|770|60700
1618583700000|2021-04-16 14:35:00|772|771|778|777|779|778|772|771|109644
1618584000000|2021-04-16 14:40:00|779|778|783|782|783|782|779|778|105370
1618584300000|2021-04-16 14:45:00|782|781|785|784|785|784|781|780|119095
1618584600000|2021-04-16 14:50:00|786|785|785|784|786|785|783|782|112350
1618584900000|2021-04-16 14:55:00|784|783|781|780|784|783|781|780|56809
1618585200000|2021-04-16 15:00:00|780|779|777|776|781|780|777|776|96441
1618585500000|2021-04-16 15:05:00|778|777|774|773|778|777|774|773|97653
1618585800000|2021-04-16 15:10:00|773|772|772|771|775|774|771|770|55863
1618586100000|2021-04-16 15:15:00|771|770|772|771|772|771|771|770|68384
1618586400000|2021-04-16 15:20:00|771|770|774|773|774|773|770|769|73172
1618586700000|2021-04-16 15:25:00|775|774|776|775|777|776|775|774|34442
1618587000000|2021-04-16 15:30:00|777|776|779|778|780|779|776|775|72770
1618587300000|2021-04-16 15:35:00|778|777|777|776|780|779|777|776|65268
1618587600000|2021-04-16 15:40:00|778|777|781|780|782|781|778|777|40292
1618587900000|2021-04-16 15:45:00|782|781|782|781|782|781|781|780|46617
1618588200000|2021-04-16 15:50:00|781|780|780|779|782|781|779|778|61520
1618588500000|2021-04-16 15:55:00|779|778|777|776|780|779|777|776|43668
1618588800000|2021-04-16 16:00:00|776|775|775|774|777|776|775|774|17621
1618589100000|2021-04-16 16:05:00|774|773|771|770|774|773|771|770|52531
1618589400000|2021-04-16 16:10:00|772|771|771|770|773|772|771|770|54468
1618589700000|2021-04-16 16:15:00|772|771|772|771|772|771|770|769|42838
1618590000000|2021-04-16 16:20:00|773|772|774|773|774|773|773|772|26924
1618590300000|2021-04-16 16:25:00|773|772|773|772|775|774|773|772|43015
1618590600000|2021-04-16 16:30:00|772|771|770|769|772|771|769|768|59784
1618590900000|2021-04-16 16:35:00|769|768|770|769|770|769|769|768|39871
1618591200000|2021-04-16 16:40:00|769|768|772|771|772|771|768|767|63525
1618591500000|2021-04-16 16:45:00|771|770|774|773|774|773|771|770|35157
1618591800000|2021-04-16 16:50:00|773|772|774|773|775|774|771|770|59200
1618592100000|2021-04-16 16:55:00|775|774|773|772|775|774|773|772|25286
1618592400000|2021-04-16 17:00:00|774|773|772|771|774|773|772|771|24448
1618592700000|2021-04-16 17:05:00|771|770|772|771|773|772|771|770|31594
1618593000000|2021-04-16 17:10:00|||||||||6927
1618593300000|2021-04-16 17:15:00|771|770|772|771|772|771|771|770|24885
1618593600000|2021-04-16 17:20:00|773|772|774|773|774|773|773|772|30873
1618593900000|2021-04-16 17:25:00|775|774|772|771|775|774|772|771|29663
1618594200000|2021-04-16 17:30:00|773|772|775|774|775|774|773|772|23900
1618594500000|2021-04-16 17:35:00|776|775|777|776|777|776|776|775|44650
1618594800000|2021-04-16 17:40:00|778|777|777|776|778|777|777|776|25894
1618595100000|2021-04-16 17:45:00|778|777|778|777|778|777|777|776|25310
1618595400000|2021-04-16 17:50:00|779|778|777|776|779|778|777|776|26933
1618595700000|2021-04-16 17:55:00|776|775|776|775|776|775|776|775|29251
1618596000000|2021-04-16 18:00:00|775|774|777|776|777|776|775|774|44351
1618596300000|2021-04-16 18:05:00|778|777|781|780|782|781|777|776|104660
1618596600000|2021-04-16 18:10:00|780|779|778|777|780|779|778|777|57499
1618596900000|2021-04-16 18:15:00|779|778|779|778|780|779|778|777|45075
1618597200000|2021-04-16 18:20:00|778|777|778|777|779|778|776|775|86903
1618597500000|2021-04-16 18:25:00|779|778|780|779|780|779|779|778|37723
1618597800000|2021-04-16 18:30:00|779|778|782|781|783|782|779|778|86480
1618598100000|2021-04-16 18:35:00|781|780|785|784|785|784|781|780|108672
1618598400000|2021-04-16 18:40:00|784|783|785|784|785|784|783|782|101236
1618598700000|2021-04-16 18:45:00|784|783|783|782|784|783|783|782|36050
1618599000000|2021-04-16 18:50:00|784|783|784|783|784|783|783|782|50989
1618599300000|2021-04-16 18:55:00|785|784|784|783|785|784|784|783|51904
1618599600000|2021-04-16 19:00:00|785|784|784|783|785|784|784|783|36536
1618599900000|2021-04-16 19:05:00|||||||||30557
1618600200000|2021-04-16 19:10:00|785|784|784|783|785|784|783|782|85278
1618600500000|2021-04-16 19:15:00|785|784|785|784|785|784|785|784|25707
1618600800000|2021-04-16 19:20:00|784|783|783|782|784|783|783|782|48839
1618601100000|2021-04-16 19:25:00|782|781|784|783|784|783|782|781|42226
1618601400000|2021-04-16 19:30:00|783|782|785|784|785|784|783|782|67327
1618601700000|2021-04-16 19:35:00|786|785|786|785|786|785|785|785|72334
1618602000000|2021-04-16 19:40:00|787|786|787|786|787|786|786|785|49576
1618602300000|2021-04-16 19:45:00|||||||||61490
1618602600000|2021-04-16 19:50:00|786|785|788|787|788|787|786|785|126149
1618602900000|2021-04-16 19:55:00|789|788|789|788|789|788|788|787|211205
1618839000000|2021-04-19 13:30:00|787|785|789|788|795|794|784|782|221759
1618839300000|2021-04-19 13:35:00|790|789|803|802|804|803|789|788|177679
1618839600000|2021-04-19 13:40:00|804|803|814|813|814|813|804|803|322317
1618839900000|2021-04-19 13:45:00|815|814|817|816|817|816|805|804|524825
1618840200000|2021-04-19 13:50:00|818|817|823|822|827|826|817|816|382537
1618840500000|2021-04-19 13:55:00|824|823|832|831|835|834|823|822|590702
1618840800000|2021-04-19 14:00:00|833|832|824|823|833|832|822|821|283254
1618841100000|2021-04-19 14:05:00|823|822|824|823|827|826|819|818|278855
1618841400000|2021-04-19 14:10:00|823|822|825|824|825|824|820|819|200920
1618841700000|2021-04-19 14:15:00|826|825|826|825|832|831|825|824|280536
1618842000000|2021-04-19 14:20:00|825|824|821|820|826|825|818|817|192570
1618842300000|2021-04-19 14:25:00|820|819|818|817|820|819|814|813|98223
1618842600000|2021-04-19 14:30:00|817|816|817|816|818|817|814|813|96674
1618842900000|2021-04-19 14:35:00|816|815|811|810|818|817|811|810|119064
1618843200000|2021-04-19 14:40:00|810|809|806|805|810|809|806|805|145028
1618843500000|2021-04-19 14:45:00|805|804|804|803|807|806|802|801|132301
1618843800000|2021-04-19 14:50:00|803|802|809|808|809|808|803|802|92835
1618844100000|2021-04-19 14:55:00|810|809|806|805|810|809|805|804|79057
1618844400000|2021-04-19 15:00:00|807|806|813|812|814|813|807|806|75775
1618844700000|2021-04-19 15:05:00|812|811|809|808|814|813|809|808|94859
1618845000000|2021-04-19 15:10:00|808|807|806|805|809|808|806|805|84535
1618845300000|2021-04-19 15:15:00|807|806|807|806|807|806|804|803|24007
1618845600000|2021-04-19 15:20:00|806|805|803|802|806|805|802|801|44288
1618845900000|2021-04-19 15:25:00|802|801|802|801|803|802|801|800|62426
1618846200000|2021-04-19 15:30:00|801|800|796|795|801|800|796|795|170934
1618846500000|2021-04-19 15:35:00|795|794|801|800|801|800|795|794|77894
1618846800000|2021-04-19 15:40:00|800|799|802|801|802|801|800|799|33286
1618847100000|2021-04-19 15:45:00|801|800|800|799|801|800|797|796|89298
1618847400000|2021-04-19 15:50:00|801|800|803|802|803|802|801|800|44550
1618847700000|2021-04-19 15:55:00|804|803|802|801|805|804|802|801|64076
1618848000000|2021-04-19 16:00:00|801|800|799|798|801|800|798|797|36910
1618848300000|2021-04-19 16:05:00|798|797|802|801|802|801|797|796|57115
1618848600000|2021-04-19 16:10:00|803|802|802|801|804|803|802|801|34036
1618848900000|2021-04-19 16:15:00|801|800|800|799|801|800|799|798|57289
1618849200000|2021-04-19 16:20:00|801|800|802|801|803|802|800|800|26237
1618849500000|2021-04-19 16:25:00|801|800|799|798|801|800|799|798|23830
1618849800000|2021-04-19 16:30:00|800|799|798|797|800|799|797|796|31492
1618850100000|2021-04-19 16:35:00|797|796|798|797|798|797|797|796|18400
1618850400000|2021-04-19 16:40:00|797|796|797|796|798|797|797|796|15465
1618850700000|2021-04-19 16:45:00|796|795|797|796|797|796|796|795|44295
1618851000000|2021-04-19 16:50:00|798|797|804|803|804|803|798|797|50227
1618851300000|2021-04-19 16:55:00|803|802|810|809|810|809|803|802|87891
1618851600000|2021-04-19 17:00:00|811|810|813|812|815|814|810|809|137083
1618851900000|2021-04-19 17:05:00|814|813|817|816|818|817|814|813|82758
1618852200000|2021-04-19 17:10:00|818|817|819|818|822|821|818|817|181743
1618852500000|2021-04-19 17:15:00|820|819|818|817|822|821|816|815|113070
1618852800000|2021-04-19 17:20:00|819|818|814|813|819|818|813|813|130758
1618853100000|2021-04-19 17:25:00|815|814|812|811|815|814|811|810|62201
1618853400000|2021-04-19 17:30:00|811|810|812|811|812|811|810|809|46922
1618853700000|2021-04-19 17:35:00|813|812|817|816|817|817|812|811|70527
1618854000000|2021-04-19 17:40:00|818|817|816|815|819|818|816|815|92781
1618854300000|2021-04-19 17:45:00|815|814|815|814|817|816|814|813|96460
1618854600000|2021-04-19 17:50:00|814|813|815|814|817|816|814|813|35876
1618854900000|2021-04-19 17:55:00|816|815|821|820|821|820|816|815|64861
1618855200000|2021-04-19 18:00:00|822|821|823|822|824|823|821|820|84397
1618855500000|2021-04-19 18:05:00|822|821|821|820|822|821|821|820|20571
1618855800000|2021-04-19 18:10:00|822|821|823|822|825|824|822|821|55952
1618856100000|2021-04-19 18:15:00|824|823|824|823|825|824|823|822|44089
1618856400000|2021-04-19 18:20:00|823|822|821|820|823|822|820|819|99086
1618856700000|2021-04-19 18:25:00|820|819|819|818|820|819|818|817|18988
1618857000000|2021-04-19 18:30:00|818|817|816|815|818|817|816|815|20538
1618857300000|2021-04-19 18:35:00|815|814|813|812|815|814|813|812|32621
1618857600000|2021-04-19 18:40:00|812|811|814|813|815|814|812|811|46096
1618857900000|2021-04-19 18:45:00|815|814|819|818|819|818|815|814|41141
1618858200000|2021-04-19 18:50:00|820|819|820|819|820|819|819|818|35686
1618858500000|2021-04-19 18:55:00|819|818|819|818|819|818|818|817|27562
1618858800000|2021-04-19 19:00:00|818|817|819|818|819|818|816|815|30155
1618859100000|2021-04-19 19:05:00|820|819|821|820|822|821|819|818|51252
1618859400000|2021-04-19 19:10:00|820|819|820|819|822|821|819|818|37015
1618859700000|2021-04-19 19:15:00|819|818|818|817|819|818|818|817|13063
1618860000000|2021-04-19 19:20:00|817|816|816|815|818|817|816|815|36648
1618860300000|2021-04-19 19:25:00|817|816|817|816|817|816|816|815|39703
1618860600000|2021-04-19 19:30:00|818|817|818|817|818|817|818|817|19533
1618860900000|2021-04-19 19:35:00|||||||||19632
1618861200000|2021-04-19 19:40:00|819|818|819|818|819|818|819|818|73658
1618861500000|2021-04-19 19:45:00|818|817|819|818|819|818|818|817|45260
1618861800000|2021-04-19 19:50:00|818|817|819|818|819|818|817|816|158916
1618862100000|2021-04-19 19:55:00|820|819|819|818|820|819|818|817|102365
1618925400000|2021-04-20 13:30:00|837|830|812|811|837|830|812|811|409788
1618925700000|2021-04-20 13:35:00|811|810|804|803|811|810|801|800|221488
1618926000000|2021-04-20 13:40:00|803|802|805|804|806|805|797|796|216986
1618926300000|2021-04-20 13:45:00|804|803|801|800|804|803|795|794|267805
1618926600000|2021-04-20 13:50:00|802|801|795|794|802|801|795|794|188390
1618926900000|2021-04-20 13:55:00|794|793|799|798|801|800|792|791|250915
1618927200000|2021-04-20 14:00:00|800|799|793|792|801|800|793|792|115316
1618927500000|2021-04-20 14:05:00|794|793|799|798|801|800|794|793|105158
1618927800000|2021-04-20 14:10:00|800|799|797|796|800|799|796|795|61659
1618928100000|2021-04-20 14:15:00|796|795|794|793|799|798|794|793|101423
1618928400000|2021-04-20 14:20:00|793|792|798|797|800|799|793|792|144325
1618928700000|2021-04-20 14:25:00|799|798|803|802|804|803|798|797|95493
1618929000000|2021-04-20 14:30:00|802|801|796|795|802|801|796|795|124671
1618929300000|2021-04-20 14:35:00|795|794|794|793|795|794|793|792|113355
1618929600000|2021-04-20 14:40:00|795|794|787|786|795|794|786|785|176882
1618929900000|2021-04-20 14:45:00|786|785|788|787|789|788|785|784|128454
1618930200000|2021-04-20 14:50:00|789|788|785|784|789|788|785|784|55427
1618930500000|2021-04-20 14:55:00|784|783|790|789|793|792|784|783|81862
1618930800000|2021-04-20 15:00:00|791|790|792|791|792|791|790|789|44766
1618931100000|2021-04-20 15:05:00|791|790|794|793|795|794|791|790|72985
1618931400000|2021-04-20 15:10:00|793|792|791|790|794|793|790|789|51827
1618931700000|2021-04-20 15:15:00|790|789|784|783|790|789|784|783|87924
1618932000000|2021-04-20 15:20:00|785|784|781|780|785|784|781|780|189688
1618932300000|2021-04-20 15:25:00|782|781|785|784|786|785|782|781|61843
1618932600000|2021-04-20 15:30:00|784|783|782|781|784|783|782|781|125338
1618932900000|2021-04-20 15:35:00|781|780|778|777|782|781|775|774|204311
1618933200000|2021-04-20 15:40:00|777|776|781|780|781|780|777|776|110415
1618933500000|2021-04-20 15:45:00|780|779|783|782|783|782|779|778|61067
1618933800000|2021-04-20 15:50:00|784|783|785|784|785|784|783|782|71134
1618934100000|2021-04-20 15:55:00|786|785|784|783|786|785|784|783|43550
1618934400000|2021-04-20 16:00:00|783|782|782|781|783|782|781|780|33233
1618934700000|2021-04-20 16:05:00|781|780|782|781|782|781|781|780|27103
1618935000000|2021-04-20 16:10:00|783|782|784|783|784|783|783|782|43161
1618935300000|2021-04-20 16:15:00|783|782|782|781|783|782|781|780|61713
1618935600000|2021-04-20 16:20:00|783|782|782|781|783|782|782|781|39307
1618935900000|2021-04-20 16:25:00|781|780|778|777|781|780|778|777|119903
1618936200000|2021-04-20 16:30:00|777|778|776|775|778|778|775|774|106043
1618936500000|2021-04-20 16:35:00|775|774|770|769|776|775|770|769|181971
1618936800000|2021-04-20 16:40:00|769|768|769|768|771|770|768|767|96072
1618937100000|2021-04-20 16:45:00|770|769|774|773|774|773|770|769|48167
1618937400000|2021-04-20 16:50:00|775|774|774|773|775|774|774|773|39621
1618937700000|2021-04-20 16:55:00|773|772|778|777|778|777|773|772|93794
1618938000000|2021-04-20 17:00:00|777|776|780|779|780|779|776|775|59382
1618938300000|2021-04-20 17:05:00|779|778|775|774|779|778|775|774|75095
1618938600000|2021-04-20 17:10:00|774|773|775|774|776|775|774|773|56946
1618938900000|2021-04-20 17:15:00|774|773|777|776|778|777|774|773|52830
1618939200000|2021-04-20 17:20:00|776|775|774|773|777|776|773|772|59809
1618939500000|2021-04-20 17:25:00|775|774|774|773|775|774|773|772|49525
1618939800000|2021-04-20 17:30:00|773|772|774|773|775|774|771|770|150391
1618940100000|2021-04-20 17:35:00|775|774|774|773|775|774|774|773|65152
1618940400000|2021-04-20 17:40:00|773|772|774|773|774|773|773|772|110301
1618940700000|2021-04-20 17:45:00|775|774|778|777|778|777|775|774|52172
1618941000000|2021-04-20 17:50:00|779|778|780|779|780|779|779|778|40591
1618941300000|2021-04-20 17:55:00|779|778|783|782|783|782|779|778|82177
1618941600000|2021-04-20 18:00:00|782|781|784|783|786|785|782|781|131514
1618941900000|2021-04-20 18:05:00|783|782|781|780|784|783|781|780|48653
1618942200000|2021-04-20 18:10:00|780|779|779|778|781|780|779|778|74792
1618942500000|2021-04-20 18:15:00|778|777|782|781|783|782|778|777|64682
1618942800000|2021-04-20 18:20:00|783|782|781|780|783|782|780|779|28939
1618943100000|2021-04-20 18:25:00|780|779|780|779|780|779|779|778|58460
1618943400000|2021-04-20 18:30:00|779|778|777|776|780|779|777|776|80153
1618943700000|2021-04-20 18:35:00|776|775|771|770|777|776|770|769|114013
1618944000000|2021-04-20 18:40:00|772|771|770|769|772|771|769|768|119478
1618944300000|2021-04-20 18:45:00|769|768|767|766|770|769|767|766|73204
1618944600000|2021-04-20 18:50:00|766|765|764|763|766|766|764|763|92948
1618944900000|2021-04-20 18:55:00|763|762|763|762|764|763|762|761|111570
1618945200000|2021-04-20 19:00:00|764|763|765|764|766|765|763|762|74962
1618945500000|2021-04-20 19:05:00|766|765|767|766|768|767|765|764|69382
1618945800000|2021-04-20 19:10:00|766|765|767|766|768|767|766|765|44897
1618946100000|2021-04-20 19:15:00|768|767|763|762|768|767|763|762|72684
1618946400000|2021-04-20 19:20:00|762|761|763|762|763|762|762|761|66782
1618946700000|2021-04-20 19:25:00|764|763|764|763|765|764|763|763|94232
1618947000000|2021-04-20 19:30:00|763|762|762|761|763|762|762|761|48288
1618947300000|2021-04-20 19:35:00|763|762|762|761|763|762|762|761|67836
1618947600000|2021-04-20 19:40:00|763|762|766|765|766|765|763|762|129392
1618947900000|2021-04-20 19:45:00|765|764|765|764|766|765|764|763|112290
1618948200000|2021-04-20 19:50:00|766|765|766|765|766|765|766|765|140571
1618948500000|2021-04-20 19:55:00|767|766|766|765|767|766|766|765|321444
1619011800000|2021-04-21 13:30:00|770|766|760|759|771|770|756|755|228740
1619012100000|2021-04-21 13:35:00|759|758|767|766|769|768|758|757|107750
1619012400000|2021-04-21 13:40:00|766|765|765|764|775|774|764|763|136932
1619012700000|2021-04-21 13:45:00|764|763|778|777|778|777|763|762|115626
1619013000000|2021-04-21 13:50:00|779|778|783|782|784|783|775|774|272535
1619013300000|2021-04-21 13:55:00|782|781|780|779|783|782|776|775|69194
1619013600000|2021-04-21 14:00:00|781|780|780|779|783|782|777|776|68866
1619013900000|2021-04-21 14:05:00|781|780|782|781|782|781|777|776|50469
1619014200000|2021-04-21 14:10:00|781|780|787|786|787|786|779|778|65127
1619014500000|2021-04-21 14:15:00|788|787|788|787|788|787|783|782|76586
1619014800000|2021-04-21 14:20:00|787|786|791|790|791|790|786|785|33126
1619015100000|2021-04-21 14:25:00|792|791|796|795|796|795|790|789|71887
1619015400000|2021-04-21 14:30:00|795|794|794|793|796|795|791|790|81850
1619015700000|2021-04-21 14:35:00|795|794|792|791|795|794|792|791|30957
1619016000000|2021-04-21 14:40:00|793|792|797|796|797|796|793|792|99590
1619016300000|2021-04-21 14:45:00|798|797|794|793|799|798|794|793|93613
1619016600000|2021-04-21 14:50:00|795|794|791|790|795|794|791|790|69690
1619016900000|2021-04-21 14:55:00|792|791|788|787|792|791|787|786|79565
1619017200000|2021-04-21 15:00:00|787|786|789|788|790|789|786|785|113501
1619017500000|2021-04-21 15:05:00|788|787|787|786|789|788|787|786|96696
1619017800000|2021-04-21 15:10:00|786|785|789|788|790|789|785|784|74994
1619018100000|2021-04-21 15:15:00|790|789|794|793|794|793|790|789|74385
1619018400000|2021-04-21 15:20:00|795|794|796|795|796|795|794|793|50134
1619018700000|2021-04-21 15:25:00|795|794|792|791|795|794|792|791|35872
1619019000000|2021-04-21 15:30:00|793|792|792|791|793|792|791|790|43622
1619019300000|2021-04-21 15:35:00|791|790|792|791|792|791|790|789|32927
1619019600000|2021-04-21 15:40:00|793|792|793|792|793|792|792|792|39319
1619019900000|2021-04-21 15:45:00|794|793|796|795|796|795|794|793|63285
1619020200000|2021-04-21 15:50:00|797|796|798|797|799|798|797|796|46704
1619020500000|2021-04-21 15:55:00|797|796|799|798|799|798|797|796|31219
1619020800000|2021-04-21 16:00:00|798|797|799|798|799|798|798|797|60848
1619021100000|2021-04-21 16:05:00|798|797|799|798|800|799|798|797|32778
1619021400000|2021-04-21 16:10:00|798|797|796|795|798|797|796|795|26846
1619021700000|2021-04-21 16:15:00|795|794|794|793|795|794|794|793|30849
1619022000000|2021-04-21 16:20:00|793|792|794|793|796|795|793|792|80038
1619022300000|2021-04-21 16:25:00|795|794|794|793|795|794|794|793|21576
1619022600000|2021-04-21 16:30:00|795|794|798|797|798|797|795|794|94650
1619022900000|2021-04-21 16:35:00|799|798|799|798|800|799|799|798|53039
1619023200000|2021-04-21 16:40:00|800|799|798|797|800|799|798|797|38407
1619023500000|2021-04-21 16:45:00|797|796|797|796|797|796|797|796|40551
1619023800000|2021-04-21 16:50:00|796|795|795|794|796|795|795|794|20762
1619024100000|2021-04-21 16:55:00|||||||||5631
1619024400000|2021-04-21 17:00:00|796|795|794|793|797|796|793|792|61595
1619024700000|2021-04-21 17:05:00|795|794|796|795|796|795|794|794|14450
1619025000000|2021-04-21 17:10:00|795|794|795|794|796|795|795|794|25326
1619025300000|2021-04-21 17:15:00|794|793|795|794|796|795|794|793|38898
1619025600000|2021-04-21 17:20:00|796|795|795|794|796|795|795|794|28355
1619025900000|2021-04-21 17:25:00|796|795|791|790|796|795|791|790|39998
1619026200000|2021-04-21 17:30:00|792|791|792|791|793|792|792|791|28893
1619026500000|2021-04-21 17:35:00|793|792|793|792|793|792|793|792|11091
1619026800000|2021-04-21 17:40:00|794|793|796|795|796|795|794|793|39231
1619027100000|2021-04-21 17:45:00|797|796|797|796|797|796|797|796|20729
1619027400000|2021-04-21 17:50:00|798|797|799|798|799|798|798|797|30267
1619027700000|2021-04-21 17:55:00|800|799|800|799|800|799|799|798|37329
1619028000000|2021-04-21 18:00:00|801|800|804|803|804|803|801|800|155989
1619028300000|2021-04-21 18:05:00|805|804|808|807|808|807|805|804|66613
1619028600000|2021-04-21 18:10:00|809|808|807|806|810|809|807|806|95409
1619028900000|2021-04-21 18:15:00|808|807|812|811|812|811|808|807|79753
1619029200000|2021-04-21 18:20:00|813|812|814|813|814|813|812|811|64983
1619029500000|2021-04-21 18:25:00|813|812|815|814|815|814|813|812|59835
1619029800000|2021-04-21 18:30:00|814|813|814|813|814|813|813|812|38254
1619030100000|2021-04-21 18:35:00|813|812|814|813|814|813|813|812|34953
1619030400000|2021-04-21 18:40:00|813|812|811|810|813|813|810|809|77734
1619030700000|2021-04-21 18:45:00|812|811|813|812|813|812|811|810|52591
1619031000000|2021-04-21 18:50:00|814|813|813|812|814|813|812|811|45247
1619031300000|2021-04-21 18:55:00|814|813|814|813|814|813|813|812|32269
1619031600000|2021-04-21 19:00:00|815|814|815|814|815|814|814|813|53723
1619031900000|2021-04-21 19:05:00|816|815|817|816|818|817|816|815|60418
1619032200000|2021-04-21 19:10:00|816|815|818|817|818|817|816|815|21968
1619032500000|2021-04-21 19:15:00|817|816|818|817|819|818|817|816|61647
1619032800000|2021-04-21 19:20:00|817|816|814|813|817|817|814|813|59653
1619033100000|2021-04-21 19:25:00|813|812|812|811|813|812|812|811|29001
1619033400000|2021-04-21 19:30:00|811|810|812|811|813|812|811|810|63814
1619033700000|2021-04-21 19:35:00|813|812|812|811|813|812|812|811|38726
1619034000000|2021-04-21 19:40:00|813|812|813|812|814|813|812|811|41900
1619034300000|2021-04-21 19:45:00|814|813|815|814|815|814|814|813|63297
1619034600000|2021-04-21 19:50:00|816|815|817|816|817|816|816|815|68564
1619034900000|2021-04-21 19:55:00|816|815|819|818|819|818|815|814|374812
1619098200000|2021-04-22 13:30:00|819|816|823|822|823|822|805|803|281163
1619098500000|2021-04-22 13:35:00|822|821|812|811|824|823|809|808|136136
1619098800000|2021-04-22 13:40:00|813|812|804|803|813|812|802|801|192549
1619099100000|2021-04-22 13:45:00|805|804|803|802|806|805|800|799|144075
1619099400000|2021-04-22 13:50:00|804|803|805|804|806|805|799|798|132014
1619099700000|2021-04-22 13:55:00|804|803|809|808|812|811|803|802|114782
1619100000000|2021-04-22 14:00:00|808|807|809|808|811|810|805|804|54284
1619100300000|2021-04-22 14:05:00|810|809|812|811|813|812|809|808|24205
1619100600000|2021-04-22 14:10:00|811|810|807|806|811|810|805|804|107473
1619100900000|2021-04-22 14:15:00|808|807|804|803|808|807|803|802|52082
1619101200000|2021-04-22 14:20:00|805|804|809|808|809|808|802|801|69806
1619101500000|2021-04-22 14:25:00|810|809|812|811|813|812|810|809|43497
1619101800000|2021-04-22 14:30:00|813|812|815|814|815|814|813|812|37874
1619102100000|2021-04-22 14:35:00|814|813|815|814|816|815|814|813|40280
1619102400000|2021-04-22 14:40:00|816|815|817|816|817|816|815|814|31858
1619102700000|2021-04-22 14:45:00|816|815|818|817|818|817|816|815|41339
1619103000000|2021-04-22 14:50:00|819|818|819|818|819|818|817|816|48624
1619103300000|2021-04-22 14:55:00|818|817|817|816|819|818|816|815|38696
1619103600000|2021-04-22 15:00:00|816|815|818|817|819|818|816|815|65508
1619103900000|2021-04-22 15:05:00|817|816|816|815|817|816|815|814|26646
1619104200000|2021-04-22 15:10:00|815|814|814|813|815|814|812|811|52158
1619104500000|2021-04-22 15:15:00|813|812|812|811|813|812|811|810|54726
1619104800000|2021-04-22 15:20:00|811|810|814|813|814|813|811|810|44942
1619105100000|2021-04-22 15:25:00|813|812|815|814|815|814|813|812|25207
1619105400000|2021-04-22 15:30:00|816|815|820|819|820|819|816|815|51499
1619105700000|2021-04-22 15:35:00|821|820|830|829|830|829|821|820|510969
1619106000000|2021-04-22 15:40:00|829|828|828|827|830|829|828|827|73701
1619106300000|2021-04-22 15:45:00|827|826|824|823|827|826|824|823|69873
1619106600000|2021-04-22 15:50:00|823|822|823|822|824|823|822|821|71252
1619106900000|2021-04-22 15:55:00|824|823|827|826|827|826|823|823|43163
1619107200000|2021-04-22 16:00:00|826|825|820|819|826|825|820|819|63609
1619107500000|2021-04-22 16:05:00|819|818|818|817|819|819|818|817|63119
1619107800000|2021-04-22 16:10:00|817|816|818|817|819|818|817|816|58647
1619108100000|2021-04-22 16:15:00|819|818|818|817|820|819|818|817|25760
1619108400000|2021-04-22 16:20:00|819|818|822|821|822|821|819|818|42194
1619108700000|2021-04-22 16:25:00|||||||||25961
1619109000000|2021-04-22 16:30:00|823|822|825|824|825|824|823|822|53919
1619109300000|2021-04-22 16:35:00|826|825|827|826|827|826|825|824|46177
1619109600000|2021-04-22 16:40:00|826|825|826|825|826|825|826|825|19405
1619109900000|2021-04-22 16:45:00|827|826|827|826|827|826|827|826|28300
1619110200000|2021-04-22 16:50:00|826|825|827|826|828|827|826|825|32901
1619110500000|2021-04-22 16:55:00|826|825|825|824|826|825|825|824|17259
1619110800000|2021-04-22 17:00:00|826|825|824|823|826|825|823|822|34440
1619111100000|2021-04-22 17:05:00|825|824|816|815|825|824|816|815|85061
1619111400000|2021-04-22 17:10:00|815|814|810|809|815|814|808|807|123860
1619111700000|2021-04-22 17:15:00|809|808|805|804|811|810|805|804|93374
1619112000000|2021-04-22 17:20:00|806|805|812|811|812|811|804|803|98075
1619112300000|2021-04-22 17:25:00|811|810|816|815|816|815|810|809|34905
1619112600000|2021-04-22 17:30:00|815|814|815|814|815|814|812|811|34287
1619112900000|2021-04-22 17:35:00|814|813|813|812|816|815|811|811|28321
1619113200000|2021-04-22 17:40:00|812|811|805|804|812|811|805|804|74163
1619113500000|2021-04-22 17:45:00|806|805|804|803|807|806|804|803|54984
1619113800000|2021-04-22 17:50:00|803|802|800|799|804|803|800|799|123849
1619114100000|2021-04-22 17:55:00|799|798|800|799|802|801|799|798|85983
1619114400000|2021-04-22 18:00:00|799|798|795|794|799|798|795|794|92792
1619114700000|2021-04-22 18:05:00|794|793|800|799|800|799|794|793|59747
1619115000000|2021-04-22 18:10:00|799|798|803|802|803|802|799|798|25461
1619115300000|2021-04-22 18:15:00|804|803|802|801|804|803|802|801|16035
1619115600000|2021-04-22 18:20:00|803|802|803|802|804|803|802|801|19123
1619115900000|2021-04-22 18:25:00|802|801|809|808|809|808|802|801|37470
1619116200000|2021-04-22 18:30:00|808|807|807|806|808|807|807|806|29309
1619116500000|2021-04-22 18:35:00|808|807|808|807|809|808|807|806|41274
1619116800000|2021-04-22 18:40:00|809|808|811|810|811|810|808|807|79946
1619117100000|2021-04-22 18:45:00|810|809|806|805|810|809|806|805|61555
1619117400000|2021-04-22 18:50:00|807|806|804|803|807|806|803|802|36506
1619117700000|2021-04-22 18:55:00|803|802|805|804|806|805|803|802|17942
1619118000000|2021-04-22 19:00:00|806|805|809|808|809|808|806|805|19957
1619118300000|2021-04-22 19:05:00|808|807|804|803|809|808|804|803|27688
1619118600000|2021-04-22 19:10:00|805|804|805|804|805|804|804|803|20615
1619118900000|2021-04-22 19:15:00|804|803|802|801|804|803|802|801|34616
1619119200000|2021-04-22 19:20:00|801|800|799|798|803|802|799|798|61651
1619119500000|2021-04-22 19:25:00|800|799|801|800|801|800|800|799|31184
1619119800000|2021-04-22 19:30:00|802|801|804|803|804|803|802|801|54452
1619120100000|2021-04-22 19:35:00|805|804|804|803|806|805|804|803|37651
1619120400000|2021-04-22 19:40:00|805|804|803|802|806|805|803|802|46570
1619120700000|2021-04-22 19:45:00|804|803|802|801|805|804|802|801|85272
1619121000000|2021-04-22 19:50:00|803|802|802|801|803|802|801|800|41308
1619121300000|2021-04-22 19:55:00|803|802|801|800|803|802|801|800|173945
1619184600000|2021-04-23 13:30:00|812|807|801|800|812|807|793|792|162964
1619184900000|2021-04-23 13:35:00|802|801|811|810|813|812|802|801|89466
1619185200000|2021-04-23 13:40:00|810|809|811|810|816|815|809|808|130370
1619185500000|2021-04-23 13:45:00|812|811|812|811|814|813|805|804|31460
1619185800000|2021-04-23 13:50:00|813|812|818|817|819|818|813|812|91417
1619186100000|2021-04-23 13:55:00|817|816|817|816|817|816|813|812|55341
1619186400000|2021-04-23 14:00:00|816|815|825|824|825|824|816|815|114373
1619186700000|2021-04-23 14:05:00|826|825|822|821|826|825|820|819|109158
1619187000000|2021-04-23 14:10:00|821|820|826|825|826|825|821|820|37907
1619187300000|2021-04-23 14:15:00|825|824|821|820|825|824|821|820|48945
1619187600000|2021-04-23 14:20:00|820|819|823|822|824|823|820|819|77488
1619187900000|2021-04-23 14:25:00|822|821|825|824|825|824|821|820|55124
1619188200000|2021-04-23 14:30:00|824|823|826|825|827|826|821|820|83380
1619188500000|2021-04-23 14:35:00|825|824|821|820|825|824|821|820|27829
1619188800000|2021-04-23 14:40:00|820|819|815|814|821|820|815|814|61954
1619189100000|2021-04-23 14:45:00|816|815|816|815|818|817|815|815|55029
1619189400000|2021-04-23 14:50:00|815|816|817|816|820|819|815|816|23684
1619189700000|2021-04-23 14:55:00|818|817|815|814|819|818|814|813|19570
1619190000000|2021-04-23 15:00:00|816|815|820|819|820|819|816|815|36384
1619190300000|2021-04-23 15:05:00|819|818|820|819|821|820|819|818|29406
1619190600000|2021-04-23 15:10:00|819|818|817|816|820|819|817|816|26543
1619190900000|2021-04-23 15:15:00|818|817|820|819|820|819|818|817|13330
1619191200000|2021-04-23 15:20:00|821|820|823|822|823|822|821|820|59385
1619191500000|2021-04-23 15:25:00|824|823|824|823|824|823|822|821|29800
1619191800000|2021-04-23 15:30:00|825|824|826|825|826|825|824|823|127342
1619192100000|2021-04-23 15:35:00|827|826|829|828|830|829|827|826|90316
1619192400000|2021-04-23 15:40:00|830|829|829|828|830|829|829|828|25336
1619192700000|2021-04-23 15:45:00|830|829|829|828|830|829|829|828|66008
1619193000000|2021-04-23 15:50:00|830|829|830|829|832|831|830|829|95588
1619193300000|2021-04-23 15:55:00|829|828|828|827|829|828|828|827|32187
1619193600000|2021-04-23 16:00:00|827|826|828|827|828|827|827|826|44211
1619193900000|2021-04-23 16:05:00|829|828|831|830|831|830|828|828|35887
1619194200000|2021-04-23 16:10:00|832|831|832|831|832|831|832|831|26652
1619194500000|2021-04-23 16:15:00|831|830|831|830|831|830|830|829|52827
1619194800000|2021-04-23 16:20:00|832|831|828|827|832|831|828|827|80494
1619195100000|2021-04-23 16:25:00|827|826|826|825|827|826|826|825|24348
1619195400000|2021-04-23 16:30:00|827|826|827|826|828|827|826|825|51253
1619195700000|2021-04-23 16:35:00|826|825|828|827|828|827|826|825|12462
1619196000000|2021-04-23 16:40:00|829|828|831|830|832|831|829|828|46531
1619196300000|2021-04-23 16:45:00|832|831|836|835|836|835|832|831|98756
1619196600000|2021-04-23 16:50:00|835|834|836|835|836|835|835|834|63143
1619196900000|2021-04-23 16:55:00|837|836|838|837|838|837|836|836|71000
1619197200000|2021-04-23 17:00:00|839|838|840|839|840|839|839|838|77489
1619197500000|2021-04-23 17:05:00|839|838|840|839|840|839|839|838|48767
1619197800000|2021-04-23 17:10:00|839|838|838|837|840|839|838|837|51003
1619198100000|2021-04-23 17:15:00|837|836|837|836|838|837|837|836|39376
1619198400000|2021-04-23 17:20:00|836|835|835|834|837|836|835|834|88134
1619198700000|2021-04-23 17:25:00|834|833|835|834|836|835|834|833|34919
1619199000000|2021-04-23 17:30:00|834|833|834|833|834|833|834|833|40892
1619199300000|2021-04-23 17:35:00|835|834|835|834|836|835|835|834|44681
1619199600000|2021-04-23 17:40:00|834|833|837|836|837|836|834|833|20570
1619199900000|2021-04-23 17:45:00|838|837|840|839|840|839|838|837|61281
1619200200000|2021-04-23 17:50:00|841|840|840|839|841|840|840|839|59938
1619200500000|2021-04-23 17:55:00|841|840|842|841|843|842|840|839|66090
1619200800000|2021-04-23 18:00:00|841|840|842|841|843|842|841|840|56309
1619201100000|2021-04-23 18:05:00|843|842|843|842|843|842|842|841|49901
1619201400000|2021-04-23 18:10:00|842|841|844|843|844|843|842|841|27403
1619201700000|2021-04-23 18:15:00|843|842|837|836|843|843|837|836|63653
1619202000000|2021-04-23 18:20:00|838|837|838|837|839|838|837|836|40899
1619202300000|2021-04-23 18:25:00|837|836|837|836|838|837|837|836|13297
1619202600000|2021-04-23 18:30:00|836|835|839|838|839|838|836|835|47885
1619202900000|2021-04-23 18:35:00|840|839|840|839|840|839|839|838|21085
1619203200000|2021-04-23 18:40:00|841|840|838|837|841|840|838|837|24773
1619203500000|2021-04-23 18:45:00|839|838|838|837|839|838|838|837|14548
1619203800000|2021-04-23 18:50:00|837|836|842|841|842|841|837|836|159555
1619204100000|2021-04-23 18:55:00|841|840|839|838|842|841|838|837|44669
1619204400000|2021-04-23 19:00:00|838|837|834|833|838|837|834|833|64148
1619204700000|2021-04-23 19:05:00|835|834|835|834|835|834|834|833|34511
1619205000000|2021-04-23 19:10:00|836|835|836|835|836|835|836|835|10642
1619205300000|2021-04-23 19:15:00|835|834|835|834|835|834|835|834|23196
1619205600000|2021-04-23 19:20:00|836|835|837|836|838|837|836|835|50559
1619205900000|2021-04-23 19:25:00|838|837|837|836|838|837|837|836|37869
1619206200000|2021-04-23 19:30:00|838|837|837|836|838|837|837|836|70648
1619206500000|2021-04-23 19:35:00|838|837|838|837|838|837|838|837|29387
1619206800000|2021-04-23 19:40:00|837|836|835|834|837|836|835|834|64487
1619207100000|2021-04-23 19:45:00|834|833|832|831|834|833|831|830|148168
1619207400000|2021-04-23 19:50:00|833|832|833|832|833|832|832|831|75597
1619207700000|2021-04-23 19:55:00|832|831|836|835|837|836|831|830|281742
1619443800000|2021-04-26 13:30:00|844|841|833|832|844|842|829|828|282656
1619444100000|2021-04-26 13:35:00|832|831|829|828|838|837|829|828|169120
1619444400000|2021-04-26 13:40:00|828|827|821|820|828|827|821|820|159672
1619444700000|2021-04-26 13:45:00|820|819|823|822|827|826|820|819|228781
1619445000000|2021-04-26 13:50:00|822|821|827|826|827|826|820|819|126883
1619445300000|2021-04-26 13:55:00|828|827|824|823|830|829|824|823|78330
1619445600000|2021-04-26 14:00:00|825|824|839|838|839|838|825|824|117490
1619445900000|2021-04-26 14:05:00|838|837|834|833|841|840|834|833|121753
1619446200000|2021-04-26 14:10:00|833|832|831|830|833|832|830|829|64194
1619446500000|2021-04-26 14:15:00|830|829|828|827|830|829|827|826|56084
1619446800000|2021-04-26 14:20:00|829|828|839|838|839|838|829|828|113841
1619447100000|2021-04-26 14:25:00|838|837|838|837|840|839|837|836|51933
1619447400000|2021-04-26 14:30:00|837|836|836|835|837|836|834|833|74340
1619447700000|2021-04-26 14:35:00|837|836|835|834|839|838|835|834|67465
1619448000000|2021-04-26 14:40:00|834|833|832|831|834|833|831|830|64182
1619448300000|2021-04-26 14:45:00|831|830|829|828|831|830|829|828|52239
1619448600000|2021-04-26 14:50:00|828|827|834|833|834|833|828|827|63008
1619448900000|2021-04-26 14:55:00|833|832|834|833|836|835|833|832|39365
1619449200000|2021-04-26 15:00:00|835|834|839|838|839|838|835|834|59674
1619449500000|2021-04-26 15:05:00|838|837|839|838|839|838|838|837|31490
1619449800000|2021-04-26 15:10:00|838|837|842|841|842|841|838|837|101177
1619450100000|2021-04-26 15:15:00|843|842|842|841|844|843|840|839|121861
1619450400000|2021-04-26 15:20:00|843|842|841|840|844|843|841|840|45542
1619450700000|2021-04-26 15:25:00|840|839|840|839|840|839|839|838|75283
1619451000000|2021-04-26 15:30:00|839|838|845|844|845|844|839|838|87215
1619451300000|2021-04-26 15:35:00|846|845|851|850|851|850|845|844|246912
1619451600000|2021-04-26 15:40:00|852|851|849|848|853|852|849|848|120325
1619451900000|2021-04-26 15:45:00|848|847|845|844|848|847|845|844|83502
1619452200000|2021-04-26 15:50:00|846|845|848|847|848|847|845|844|80117
1619452500000|2021-04-26 15:55:00|847|846|852|851|852|851|847|846|39663
1619452800000|2021-04-26 16:00:00|853|852|852|851|853|852|850|849|93990
1619453100000|2021-04-26 16:05:00|853|852|849|848|855|854|849|848|77203
1619453400000|2021-04-26 16:10:00|850|849|852|851|854|853|850|849|80579
1619453700000|2021-04-26 16:15:00|851|850|850|849|851|850|848|847|77774
1619454000000|2021-04-26 16:20:00|851|850|852|851|852|851|849|848|58699
1619454300000|2021-04-26 16:25:00|851|850|849|848|851|850|849|848|32983
1619454600000|2021-04-26 16:30:00|848|847|847|846|848|847|847|846|54672
1619454900000|2021-04-26 16:35:00|846|845|848|847|848|847|845|844|93467
1619455200000|2021-04-26 16:40:00|849|848|849|848|850|849|849|848|24834
1619455500000|2021-04-26 16:45:00|850|849|852|851|852|851|850|849|58853
1619455800000|2021-04-26 16:50:00|851|850|855|854|855|854|851|850|47924
1619456100000|2021-04-26 16:55:00|854|853|854|853|854|853|854|853|47265
1619456400000|2021-04-26 17:00:00|855|854|854|853|855|854|853|852|52187
1619456700000|2021-04-26 17:05:00|853|852|852|851|853|852|852|851|47792
1619457000000|2021-04-26 17:10:00|853|852|853|852|853|852|850|849|88915
1619457300000|2021-04-26 17:15:00|854|853|855|854|855|854|854|853|53360
1619457600000|2021-04-26 17:20:00|854|853|851|850|854|854|851|850|65279
1619457900000|2021-04-26 17:25:00|850|849|848|847|850|849|848|847|98774
1619458200000|2021-04-26 17:30:00|849|848|848|847|849|848|847|846|62689
1619458500000|2021-04-26 17:35:00|847|846|845|844|847|846|845|844|77866
1619458800000|2021-04-26 17:40:00|846|845|847|846|847|846|845|844|81707
1619459100000|2021-04-26 17:45:00|848|847|852|851|852|851|848|847|120586
1619459400000|2021-04-26 17:50:00|851|850|852|851|853|852|851|850|49539
1619459700000|2021-04-26 17:55:00|851|850|850|849|851|850|850|849|32706
1619460000000|2021-04-26 18:00:00|851|850|851|850|851|850|851|850|41372
1619460300000|2021-04-26 18:05:00|852|851|852|851|852|851|852|851|29985
1619460600000|2021-04-26 18:10:00|851|850|849|848|851|850|849|848|37903
1619460900000|2021-04-26 18:15:00|848|847|848|847|848|847|848|847|23678
1619461200000|2021-04-26 18:20:00|847|846|848|847|848|847|847|846|39602
1619461500000|2021-04-26 18:25:00|849|848|853|852|853|852|849|848|45848
1619461800000|2021-04-26 18:30:00|854|853|855|854|855|854|854|853|136054
1619462100000|2021-04-26 18:35:00|854|853|851|850|854|853|851|850|63631
1619462400000|2021-04-26 18:40:00|852|851|852|851|852|851|851|850|21621
1619462700000|2021-04-26 18:45:00|851|850|851|850|852|851|851|850|27011
1619463000000|2021-04-26 18:50:00|852|851|854|853|854|853|852|851|57549
1619463300000|2021-04-26 18:55:00|853|852|854|853|854|853|853|852|30230
1619463600000|2021-04-26 19:00:00|855|854|855|854|855|854|855|854|39557
1619463900000|2021-04-26 19:05:00|856|855|856|855|858|857|856|855|193182
1619464200000|2021-04-26 19:10:00|857|856|858|857|858|857|857|856|37679
1619464500000|2021-04-26 19:15:00|857|856|856|855|857|856|856|855|27055
1619464800000|2021-04-26 19:20:00|857|856|857|856|858|857|857|856|80783
1619465100000|2021-04-26 19:25:00|856|855|852|851|857|856|852|851|88182
1619465400000|2021-04-26 19:30:00|851|850|850|849|851|850|849|848|160638
1619465700000|2021-04-26 19:35:00|851|850|853|852|854|853|851|850|71835
1619466000000|2021-04-26 19:40:00|854|853|854|853|854|853|854|853|26243
1619466300000|2021-04-26 19:45:00|853|852|852|851|853|852|852|851|95425
1619466600000|2021-04-26 19:50:00|853|852|855|854|855|854|853|852|132475
1619466900000|2021-04-26 19:55:00|856|855|855|854|856|855|854|853|229350
1619530200000|2021-04-27 13:30:00|863|859|860|859|863|860|850|848|209392
1619530500000|2021-04-27 13:35:00|859|858|871|870|875|874|859|857|263724
1619530800000|2021-04-27 13:40:00|872|871|856|855|874|873|856|855|139897
1619531100000|2021-04-27 13:45:00|857|856|858|857|861|860|852|851|96834
1619531400000|2021-04-27 13:50:00|857|856|864|863|864|863|855|854|159758
1619531700000|2021-04-27 13:55:00|863|862|862|861|868|867|862|861|53139
1619532000000|2021-04-27 14:00:00|861|860|862|861|864|863|857|856|56541
1619532300000|2021-04-27 14:05:00|863|862|864|863|864|863|860|859|27405
1619532600000|2021-04-27 14:10:00|863|862|859|858|863|862|858|857|84188
1619532900000|2021-04-27 14:15:00|858|857|860|859|860|859|857|856|86859
1619533200000|2021-04-27 14:20:00|859|858|869|868|869|868|859|858|93406
1619533500000|2021-04-27 14:25:00|868|867|868|867|869|868|866|865|40936
1619533800000|2021-04-27 14:30:00|869|868|867|866|871|870|867|866|49833
1619534100000|2021-04-27 14:35:00|866|865|859|858|867|866|859|858|37882
1619534400000|2021-04-27 14:40:00|860|859|861|860|862|861|859|858|49500
1619534700000|2021-04-27 14:45:00|860|859|858|857|860|859|857|856|52379
1619535000000|2021-04-27 14:50:00|857|856|856|855|858|857|856|855|49708
1619535300000|2021-04-27 14:55:00|857|856|854|853|857|856|854|853|117194
1619535600000|2021-04-27 15:00:00|855|854|853|852|855|854|852|851|40014
1619535900000|2021-04-27 15:05:00|852|851|855|854|855|854|852|851|29503
1619536200000|2021-04-27 15:10:00|856|855|857|856|858|857|856|855|36392
1619536500000|2021-04-27 15:15:00|858|857|860|859|860|859|858|857|33097
1619536800000|2021-04-27 15:20:00|861|860|863|862|863|862|860|859|40963
1619537100000|2021-04-27 15:25:00|862|861|859|858|862|861|859|858|27973
1619537400000|2021-04-27 15:30:00|860|859|860|859|860|859|860|859|18019
1619537700000|2021-04-27 15:35:00|859|858|858|857|859|858|858|857|18435
1619538000000|2021-04-27 15:40:00|857|856|859|858|859|858|857|856|26677
1619538300000|2021-04-27 15:45:00|860|859|859|858|861|860|859|858|19942
1619538600000|2021-04-27 15:50:00|858|857|856|855|858|857|856|855|36372
1619538900000|2021-04-27 15:55:00|857|856|856|855|857|856|856|855|17769
1619539200000|2021-04-27 16:00:00|855|854|858|857|858|857|855|854|52469
1619539500000|2021-04-27 16:05:00|857|856|855|854|857|856|855|854|18594
1619539800000|2021-04-27 16:10:00|||||||||27109
1619540100000|2021-04-27 16:15:00|854|853|853|852|854|853|853|852|29609
1619540400000|2021-04-27 16:20:00|852|851|852|851|852|851|852|851|16361
1619540700000|2021-04-27 16:25:00|853|852|851|850|854|853|851|850|44929
1619541000000|2021-04-27 16:30:00|850|849|850|849|851|850|850|849|50319
1619541300000|2021-04-27 16:35:00|849|848|851|850|851|850|849|848|49393
1619541600000|2021-04-27 16:40:00|850|849|850|849|850|849|850|849|7558
1619541900000|2021-04-27 16:45:00|851|850|850|849|851|850|850|849|24518
1619542200000|2021-04-27 16:50:00|851|850|850|849|851|850|850|849|17243
1619542500000|2021-04-27 16:55:00|849|848|849|848|850|849|849|848|27625
1619542800000|2021-04-27 17:00:00|848|847|850|849|850|849|847|846|43982
1619543100000|2021-04-27 17:05:00|851|850|848|847|851|850|848|847|54951
1619543400000|2021-04-27 17:10:00|847|846|849|848|849|848|847|846|35678
1619543700000|2021-04-27 17:15:00|848|847|848|847|848|847|847|846|13401
1619544000000|2021-04-27 17:20:00|847|846|847|846|847|846|847|846|15697
1619544300000|2021-04-27 17:25:00||847||846||847||846|15079
1619544600000|2021-04-27 17:30:00|846|845|845|844|846|845|845|844|22772
1619544900000|2021-04-27 17:35:00|||||||||6770
1619545200000|2021-04-27 17:40:00|844|843|845|844|845|844|844|843|21141
1619545500000|2021-04-27 17:45:00|844|843|844|843|844|843|844|843|27514
1619545800000|2021-04-27 17:50:00|845|844|845|844|845|844|845|844|14532
1619546100000|2021-04-27 17:55:00|846|845|847|846|847|846|845|845|20342
1619546400000|2021-04-27 18:00:00|846|845|848|847|848|847|846|845|15407
1619546700000|2021-04-27 18:05:00|849|848|848|847|850|849|848|847|39040
1619547000000|2021-04-27 18:10:00|847|846|848|847|848|847|847|846|17917
1619547300000|2021-04-27 18:15:00|||||||||4622
1619547600000|2021-04-27 18:20:00|847|846|845|844|847|846|844|843|31537
1619547900000|2021-04-27 18:25:00|846|845|846|845|846|845|845|844|26341
1619548200000|2021-04-27 18:30:00|845|844|846|845|846|845|845|844|15192
1619548500000|2021-04-27 18:35:00|847|846|849|848|849|849|847|846|38910
1619548800000|2021-04-27 18:40:00|848|847|849|848|849|848|848|847|9970
1619549100000|2021-04-27 18:45:00|850|849|851|850|851|850|850|849|28078
1619549400000|2021-04-27 18:50:00|||||||||13975
1619549700000|2021-04-27 18:55:00|852|851|851|850|852|851|851|850|15883
1619550000000|2021-04-27 19:00:00|852|851|852|851|853|852|852|851|27934
1619550300000|2021-04-27 19:05:00|851|850|850|849|851|850|850|849|20122
1619550600000|2021-04-27 19:10:00|851|850|851|850|851|850|851|850|8270
1619550900000|2021-04-27 19:15:00|850|849|849|848|851|850|849|848|19115
1619551200000|2021-04-27 19:20:00|848|847|848|847|848|847|848|847|29828
1619551500000|2021-04-27 19:25:00|849|848|849|848|850|849|849|848|16134
1619551800000|2021-04-27 19:30:00|848|847|849|848|849|848|848|847|24601
1619552100000|2021-04-27 19:35:00|850|849|850|849|850|849|850|849|27250
1619552400000|2021-04-27 19:40:00|851|850|853|852|854|853|851|850|75267
1619552700000|2021-04-27 19:45:00|854|853|856|855|856|855|854|853|114603
1619553000000|2021-04-27 19:50:00|857|856|857|856|858|857|856|855|110432
1619553300000|2021-04-27 19:55:00|856|855|856|855|857|856|855|854|187090
1619616600000|2021-04-28 13:30:00|866|857|847|846|866|864|845|844|133762
1619616900000|2021-04-28 13:35:00|846|845|855|854|859|858|845|844|45554
1619617200000|2021-04-28 13:40:00|856|855|863|862|863|862|856|855|69512
1619617500000|2021-04-28 13:45:00|862|861|859|858|862|861|857|856|22653
1619617800000|2021-04-28 13:50:00|858|857|864|863|864|863|858|857|50920
1619618100000|2021-04-28 13:55:00|863|862|865|864|866|865|857|856|67916
1619618400000|2021-04-28 14:00:00|864|863|865|864|867|866|864|863|128155
1619618700000|2021-04-28 14:05:00|864|863|872|871|872|871|862|861|166341
1619619000000|2021-04-28 14:10:00|873|872|879|878|880|879|873|872|160100
1619619300000|2021-04-28 14:15:00|878|877|876|875|882|881|876|875|133310
1619619600000|2021-04-28 14:20:00|877|876|878|877|882|881|876|875|110096
1619619900000|2021-04-28 14:25:00|877|876|880|879|882|881|876|875|81959
1619620200000|2021-04-28 14:30:00|879|878|875|874|882|881|874|873|97321
1619620500000|2021-04-28 14:35:00|874|873|871|870|874|874|871|870|40336
1619620800000|2021-04-28 14:40:00|872|871|875|874|875|874|871|871|29247
1619621100000|2021-04-28 14:45:00|876|875|879|878|879|878|875|874|47359
1619621400000|2021-04-28 14:50:00|878|877|878|877|879|878|876|875|37817
1619621700000|2021-04-28 14:55:00|877|876|878|877|879|878|876|875|50290
1619622000000|2021-04-28 15:00:00|877|876|875|874|877|876|875|874|34323
1619622300000|2021-04-28 15:05:00|874|873|872|871|876|875|872|871|31301
1619622600000|2021-04-28 15:10:00|871|870|872|871|872|871|871|870|46006
1619622900000|2021-04-28 15:15:00|871|870|873|872|873|872|870|869|62650
1619623200000|2021-04-28 15:20:00|874|873|875|874|875|874|873|872|29632
1619623500000|2021-04-28 15:25:00|876|875|877|876|877|876|876|875|34855
1619623800000|2021-04-28 15:30:00|878|877|879|878|880|879|878|877|47005
1619624100000|2021-04-28 15:35:00|880|879|885|884|885|884|880|879|109872
1619624400000|2021-04-28 15:40:00|886|885|888|887|889|888|886|885|118646
1619624700000|2021-04-28 15:45:00|889|888|888|887|889|888|887|886|51317
1619625000000|2021-04-28 15:50:00|889|888|889|888|889|888|888|887|60936
1619625300000|2021-04-28 15:55:00|890|889|890|889|890|889|889|888|52893
1619625600000|2021-04-28 16:00:00|889|888|889|888|890|889|888|887|43792
1619625900000|2021-04-28 16:05:00|890|889|888|887|892|891|888|887|105324
1619626200000|2021-04-28 16:10:00|887|886|889|888|889|888|886|885|33122
1619626500000|2021-04-28 16:15:00|890|889|895|894|896|895|890|889|123134
1619626800000|2021-04-28 16:20:00|894|893|895|894|896|895|894|893|127922
1619627100000|2021-04-28 16:25:00|896|895|894|893|896|895|894|893|80602
1619627400000|2021-04-28 16:30:00|893|892|891|890|893|892|890|890|77712
1619627700000|2021-04-28 16:35:00|892|891|895|894|895|894|891|890|126555
1619628000000|2021-04-28 16:40:00|896|895|896|895|896|895|895|894|72730
1619628300000|2021-04-28 16:45:00|897|896|896|895|898|897|896|895|162174
1619628600000|2021-04-28 16:50:00|895|894|897|896|898|897|895|894|57232
1619628900000|2021-04-28 16:55:00|898|897|898|897|900|899|896|895|78689
1619629200000|2021-04-28 17:00:00|897|896|898|897|899|898|897|896|65619
1619629500000|2021-04-28 17:05:00|897|896|902|901|904|903|897|896|165843
1619629800000|2021-04-28 17:10:00|903|902|901|900|904|903|901|900|93703
1619630100000|2021-04-28 17:15:00|900|899|899|898|900|899|898|897|85140
1619630400000|2021-04-28 17:20:00|900|899|900|899|901|900|900|899|38347
1619630700000|2021-04-28 17:25:00|901|900|905|904|905|904|901|900|113001
1619631000000|2021-04-28 17:30:00|906|905|904|903|907|906|904|903|114797
1619631300000|2021-04-28 17:35:00|903|902|908|907|908|907|902|901|123267
1619631600000|2021-04-28 17:40:00|907|906|908|907|909|908|905|904|162833
1619631900000|2021-04-28 17:45:00|909|908|908|907|911|910|907|906|163815
1619632200000|2021-04-28 17:50:00|909|908|898|897|909|908|898|897|145291
1619632500000|2021-04-28 17:55:00|897|896|897|896|898|897|894|893|97468
1619632800000|2021-04-28 18:00:00|896|895|901|899|902|901|892|891|118093
1619633100000|2021-04-28 18:05:00|900|900|900|899|901|900|897|896|53514
1619633400000|2021-04-28 18:10:00|901|900|906|905|906|905|901|900|78372
1619633700000|2021-04-28 18:15:00|907|906|903|902|909|908|902|901|137717
1619634000000|2021-04-28 18:20:00|902|901|904|903|905|904|902|901|55397
1619634300000|2021-04-28 18:25:00|903|902|903|902|903|902|901|900|65161
1619634600000|2021-04-28 18:30:00|902|901|904|903|904|903|899|898|64290
1619634900000|2021-04-28 18:35:00|905|904|906|905|908|907|905|904|95259
1619635200000|2021-04-28 18:40:00|905|904|903|902|905|904|901|900|97674
1619635500000|2021-04-28 18:45:00|902|901|903|902|904|903|902|901|95021
1619635800000|2021-04-28 18:50:00|904|903|906|905|907|906|904|903|56848
1619636100000|2021-04-28 18:55:00|905|904|909|908|910|909|905|904|91146
1619636400000|2021-04-28 19:00:00|910|909|904|903|910|909|904|903|80075
1619636700000|2021-04-28 19:05:00|903|902|901|900|903|902|901|900|68741
1619637000000|2021-04-28 19:10:00|902|901|898|897|902|901|895|894|196273
1619637300000|2021-04-28 19:15:00|897|896|905|904|905|904|897|896|270724
1619637600000|2021-04-28 19:20:00|906|905|902|901|906|905|902|901|63547
1619637900000|2021-04-28 19:25:00|903|902|903|902|904|903|902|901|37268
1619638200000|2021-04-28 19:30:00|904|903|904|903|904|903|904|903|55662
1619638500000|2021-04-28 19:35:00|905|904|910|909|910|909|905|904|105352
1619638800000|2021-04-28 19:40:00|909|908|909|908|912|911|909|908|175617
1619639100000|2021-04-28 19:45:00|908|907|907|906|909|908|906|905|148801
1619639400000|2021-04-28 19:50:00|908|907|904|903|909|908|904|903|131966
1619639700000|2021-04-28 19:55:00|903|904|905|904|905|904|902|901|327420
1619703000000|2021-04-29 13:30:00|911|906|888|887|911|908|885|884|392181
1619703300000|2021-04-29 13:35:00|887|886|893|892|901|900|887|886|168235
1619703600000|2021-04-29 13:40:00|892|891|889|888|893|892|885|884|148565
1619703900000|2021-04-29 13:45:00|890|889|886|885|891|890|885|884|106377
1619704200000|2021-04-29 13:50:00|885|884|882|881|890|889|882|881|112050
1619704500000|2021-04-29 13:55:00|881|880|890|889|891|890|881|880|61406
1619704800000|2021-04-29 14:00:00|889|888|889|888|893|892|888|887|63955
1619705100000|2021-04-29 14:05:00|888|887|884|883|888|887|882|881|116185
1619705400000|2021-04-29 14:10:00|883|882|881|880|887|886|881|880|97128
1619705700000|2021-04-29 14:15:00|880|879|877|876|881|880|877|876|94202
1619706000000|2021-04-29 14:20:00|876|875|881|880|881|880|875|874|99221
1619706300000|2021-04-29 14:25:00|880|879|877|876|880|879|876|875|59915
1619706600000|2021-04-29 14:30:00|876|875|873|872|876|875|871|870|117761
1619706900000|2021-04-29 14:35:00|872|871|874|873|874|873|871|870|112234
1619707200000|2021-04-29 14:40:00|875|874|876|875|876|875|873|872|45358
1619707500000|2021-04-29 14:45:00|875|874|871|870|876|874|871|870|66520
1619707800000|2021-04-29 14:50:00|872|871|882|881|882|881|872|871|79822
1619708100000|2021-04-29 14:55:00|883|882|885|884|885|884|882|881|55868
1619708400000|2021-04-29 15:00:00|884|883|885|884|885|884|881|880|32312
1619708700000|2021-04-29 15:05:00|886|885|882|881|886|885|882|881|40256
1619709000000|2021-04-29 15:10:00|883|882|880|879|883|882|880|879|29614
1619709300000|2021-04-29 15:15:00|879|878|879|878|881|880|879|878|51109
1619709600000|2021-04-29 15:20:00|878|877|878|877|878|877|877|876|23680
1619709900000|2021-04-29 15:25:00|877|876|878|877|878|877|876|875|20018
1619710200000|2021-04-29 15:30:00|877|876|874|873|877|876|874|873|51180
1619710500000|2021-04-29 15:35:00|||||||||14816
1619710800000|2021-04-29 15:40:00|873|872|878|877|878|877|873|872|56902
1619711100000|2021-04-29 15:45:00|879|878|880|879|880|879|879|878|26380
1619711400000|2021-04-29 15:50:00|879|878|879|878|880|879|879|878|24526
1619711700000|2021-04-29 15:55:00|878|877|876|875|878|877|875|874|25755
1619712000000|2021-04-29 16:00:00|875|874|873|872|875|874|873|872|31303
1619712300000|2021-04-29 16:05:00|874|873|870|869|874|873|870|869|115967
1619712600000|2021-04-29 16:10:00|869|868|875|874|875|874|869|868|86848
1619712900000|2021-04-29 16:15:00|874|873|877|876|877|876|872|871|52987
1619713200000|2021-04-29 16:20:00|878|877|877|876|879|878|877|876|28817
1619713500000|2021-04-29 16:25:00|876|875|875|874|876|875|874|873|30897
1619713800000|2021-04-29 16:30:00|876|875|880|879|880|879|876|875|35766
1619714100000|2021-04-29 16:35:00|879|878|879|878|880|879|879|878|26820
1619714400000|2021-04-29 16:40:00|878|877|880|879|880|879|878|877|22737
1619714700000|2021-04-29 16:45:00|879|878|881|880|881|880|879|878|21781
1619715000000|2021-04-29 16:50:00|880|879|883|882|883|882|880|879|17910
1619715300000|2021-04-29 16:55:00|882|881|879|878|882|881|879|878|19867
1619715600000|2021-04-29 17:00:00|878|877|877|876|878|877|877|876|14153
1619715900000|2021-04-29 17:05:00|878|877|878|877|879|878|876|875|66779
1619716200000|2021-04-29 17:10:00|877|876|879|878|879|878|877|876|27339
1619716500000|2021-04-29 17:15:00|878|879|880|879|880|879|878|879|22166
1619716800000|2021-04-29 17:20:00|881|880|880|879|882|881|879|878|45335
1619717100000|2021-04-29 17:25:00|881|880|884|883|884|883|881|880|24225
1619717400000|2021-04-29 17:30:00|883|882|884|883|884|883|883|882|43163
1619717700000|2021-04-29 17:35:00|883|882|884|883|885|884|883|882|33960
1619718000000|2021-04-29 17:40:00|883|882|885|884|885|884|883|882|48462
1619718300000|2021-04-29 17:45:00|884|883|886|885|886|885|884|883|18798
1619718600000|2021-04-29 17:50:00|887|886|885|884|888|887|885|884|48241
1619718900000|2021-04-29 17:55:00|886|885|885|884|886|885|884|883|32017
1619719200000|2021-04-29 18:00:00|884|883|884|883|884|883|884|883|14364
1619719500000|2021-04-29 18:05:00|883|882|884|883|884|883|883|882|17585
1619719800000|2021-04-29 18:10:00|885|884|886|885|886|885|885|884|22010
1619720100000|2021-04-29 18:15:00|887|886|889|888|889|888|887|886|58345
1619720400000|2021-04-29 18:20:00|890|889|889|888|890|889|889|888|32270
1619720700000|2021-04-29 18:25:00|890|889|890|889|890|889|890|889|23443
1619721000000|2021-04-29 18:30:00|889|888|893|892|893|892|889|888|134735
1619721300000|2021-04-29 18:35:00|892|891|896|895|896|895|892|891|87439
1619721600000|2021-04-29 18:40:00|897|896|897|896|899|898|897|896|62779
1619721900000|2021-04-29 18:45:00|898|897|893|892|898|897|893|892|70089
1619722200000|2021-04-29 18:50:00|894|893|895|894|895|894|894|893|29444
1619722500000|2021-04-29 18:55:00|894|893|895|894|895|894|893|892|43381
1619722800000|2021-04-29 19:00:00|896|895|897|896|897|896|895|894|39992
1619723100000|2021-04-29 19:05:00|896|895|897|896|897|896|895|894|47369
1619723400000|2021-04-29 19:10:00|898|897|896|895|898|897|896|895|31271
1619723700000|2021-04-29 19:15:00|897|896|893|892|897|896|893|892|38811
1619724000000|2021-04-29 19:20:00|892|891|890|889|893|892|890|889|47025
1619724300000|2021-04-29 19:25:00|889|888|892|891|892|891|889|888|60847
1619724600000|2021-04-29 19:30:00|893|892|894|893|894|893|893|892|36536
1619724900000|2021-04-29 19:35:00|895|894|896|895|896|895|895|894|57000
1619725200000|2021-04-29 19:40:00|895|894|895|894|895|894|895|894|55607
1619725500000|2021-04-29 19:45:00|894|893|892|891|894|893|891|890|246694
1619725800000|2021-04-29 19:50:00|893|892|898|897|899|898|893|892|319820
1619726100000|2021-04-29 19:55:00|897|896|897|896|897|896|896|895|229780
1619789400000|2021-04-30 13:30:00|879|877|893|892|897|896|876|875|134295
1619789700000|2021-04-30 13:35:00|894|893|898|897|899|898|889|888|73014
1619790000000|2021-04-30 13:40:00|897|896|892|891|897|896|889|888|52708
1619790300000|2021-04-30 13:45:00|893|892|902|901|902|901|892|891|110771
1619790600000|2021-04-30 13:50:00|903|902|898|897|903|903|894|893|102102
1619790900000|2021-04-30 13:55:00|899|898|902|901|903|902|895|894|66859
1619791200000|2021-04-30 14:00:00|901|900|896|895|902|901|896|895|28977
1619791500000|2021-04-30 14:05:00|897|896|899|898|900|899|893|892|53570
1619791800000|2021-04-30 14:10:00|898|897|893|892|901|900|893|892|40780
1619792100000|2021-04-30 14:15:00|894|893|897|896|899|898|894|893|47970
1619792400000|2021-04-30 14:20:00|898|897|905|904|906|905|898|897|183422
1619792700000|2021-04-30 14:25:00|904|903|906|905|906|905|901|900|47856
1619793000000|2021-04-30 14:30:00|905|904|904|903|906|905|902|901|36178
1619793300000|2021-04-30 14:35:00|905|904|893|892|906|905|893|892|68506
1619793600000|2021-04-30 14:40:00|894|893|894|893|896|895|893|892|45945
1619793900000|2021-04-30 14:45:00|893|892|892|891|895|894|891|890|45835
1619794200000|2021-04-30 14:50:00|891|890|890|889|891|890|888|887|28342
1619794500000|2021-04-30 14:55:00|891|890|886|885|891|890|886|885|26814
1619794800000|2021-04-30 15:00:00|887|886|890|889|890|889|886|885|58667
1619795100000|2021-04-30 15:05:00|891|890|890|889|891|890|889|888|25551
1619795400000|2021-04-30 15:10:00|891|890|894|893|895|894|891|890|33275
1619795700000|2021-04-30 15:15:00|893|892|888|887|893|892|888|887|38679
1619796000000|2021-04-30 15:20:00|889|888|891|890|892|891|889|888|29279
1619796300000|2021-04-30 15:25:00|890|889|889|888|890|889|889|888|14049
1619796600000|2021-04-30 15:30:00|890|889|886|885|890|889|886|885|49629
1619796900000|2021-04-30 15:35:00|887|886|888|887|888|887|886|885|14489
1619797200000|2021-04-30 15:40:00|887|886|887|886|887|886|887|886|22664
1619797500000|2021-04-30 15:45:00|888|887|889|888|889|888|888|887|11759
1619797800000|2021-04-30 15:50:00|890|889|893|892|893|892|889|888|24517
1619798100000|2021-04-30 15:55:00|892|891|893|892|893|892|891|890|26456
1619798400000|2021-04-30 16:00:00|894|893|896|895|896|895|894|893|20670
1619798700000|2021-04-30 16:05:00|897|896|895|894|898|897|895|894|29771
1619799000000|2021-04-30 16:10:00|894|893|894|893|896|895|894|893|14149
1619799300000|2021-04-30 16:15:00|893|892|892|891|894|893|891|890|29699
1619799600000|2021-04-30 16:20:00|891|890|891|890|891|890|890|889|9196
1619799900000|2021-04-30 16:25:00|892|891|893|892|893|892|892|891|16586
1619800200000|2021-04-30 16:30:00|894|893|893|892|894|893|892|891|11420
1619800500000|2021-04-30 16:35:00|892|891|896|895|896|895|892|891|14862
1619800800000|2021-04-30 16:40:00|895|894|897|896|898|897|895|894|10810
1619801100000|2021-04-30 16:45:00|898|897|899|898|899|898|898|897|13771
1619801400000|2021-04-30 16:50:00|898|897|898|897|899|898|898|897|22954
1619801700000|2021-04-30 16:55:00|897|896|897|896|897|896|896|895|14602
1619802000000|2021-04-30 17:00:00|896|895|895|894|896|895|895|894|14039
1619802300000|2021-04-30 17:05:00|894|893|896|895|897|896|894|893|15627
1619802600000|2021-04-30 17:10:00|897|896|896|895|897|896|896|895|11892
1619802900000|2021-04-30 17:15:00|895|894|894|893|895|894|894|893|8359
1619803200000|2021-04-30 17:20:00|895|894|895|894|895|894|895|894|20181
1619803500000|2021-04-30 17:25:00|894|893|891|890|894|893|891|890|36672
1619803800000|2021-04-30 17:30:00|892|891|895|894|895|894|892|891|15906
1619804100000|2021-04-30 17:35:00|896|895|893|892|896|895|893|892|16305
1619804400000|2021-04-30 17:40:00|892|891|891|890|893|892|891|890|14500
1619804700000|2021-04-30 17:45:00|890|889|891|890|891|890|889|888|19855
1619805000000|2021-04-30 17:50:00|892|891|891|890|892|891|890|889|16360
1619805300000|2021-04-30 17:55:00|890|889|888|887|890|889|887|886|27767
1619805600000|2021-04-30 18:00:00|889|888|888|887|889|888|885|884|32015
1619805900000|2021-04-30 18:05:00|887|886|889|888|889|888|887|886|25746
1619806200000|2021-04-30 18:10:00|890|889|890|889|890|889|889|888|12732
1619806500000|2021-04-30 18:15:00|891|890|891|890|892|891|890|889|41844
1619806800000|2021-04-30 18:20:00|890|889|889|888|890|889|889|888|9793
1619807100000|2021-04-30 18:25:00|890|889|892|891|893|892|890|889|24689
1619807400000|2021-04-30 18:30:00|893|892|894|893|894|893|893|892|26784
1619807700000|2021-04-30 18:35:00|893|892|892|891|893|892|891|890|26299
1619808000000|2021-04-30 18:40:00|893|892|893|892|893|892|892|891|43044
1619808300000|2021-04-30 18:45:00|894|893|895|894|895|894|894|893|37659
1619808600000|2021-04-30 18:50:00|894|893|895|894|895|894|894|893|21276
1619808900000|2021-04-30 18:55:00|896|895|894|893|896|895|894|893|23293
1619809200000|2021-04-30 19:00:00|895|894|892|891|895|894|892|891|32389
1619809500000|2021-04-30 19:05:00|891|890|889|888|891|890|889|888|75464
1619809800000|2021-04-30 19:10:00|888|887|886|885|888|887|886|885|27857
1619810100000|2021-04-30 19:15:00|887|886|888|887|888|887|887|886|31732
1619810400000|2021-04-30 19:20:00|889|888|892|891|892|891|888|887|64162
1619810700000|2021-04-30 19:25:00|893|892|895|894|895|894|892|892|54786
1619811000000|2021-04-30 19:30:00|894|893|893|892|895|894|893|892|51652
1619811300000|2021-04-30 19:35:00|894|893|894|893|895|894|894|893|27037
1619811600000|2021-04-30 19:40:00|895|894|895|894|895|894|895|894|38699
1619811900000|2021-04-30 19:45:00|894|893|895|894|895|894|893|892|85079
1619812200000|2021-04-30 19:50:00|896|895|895|894|896|895|895|894|77665
1619812500000|2021-04-30 19:55:00|894|893|894|893|895|894|894|893|121055
1620048600000|2021-05-03 13:30:00|895|888|873|871|895|890|873|871|227105
1620048900000|2021-05-03 13:35:00|872|870|876|875|877|876|871|870|64664
1620049200000|2021-05-03 13:40:00|877|876|878|877|882|881|876|875|85863
1620049500000|2021-05-03 13:45:00|877|876|880|879|882|881|872|871|106918
1620049800000|2021-05-03 13:50:00|879|878|876|875|882|881|875|874|57210
1620050100000|2021-05-03 13:55:00|875|874|872|871|880|879|872|871|51032
1620050400000|2021-05-03 14:00:00|871|870|869|868|878|877|865|864|174290
1620050700000|2021-05-03 14:05:00|868|867|867|866|872|871|866|865|48031
1620051000000|2021-05-03 14:10:00|866|865|869|868|871|870|864|863|78199
1620051300000|2021-05-03 14:15:00|868|867|872|871|872|871|868|867|37673
1620051600000|2021-05-03 14:20:00|871|870|868|867|871|870|867|866|44523
1620051900000|2021-05-03 14:25:00|867|866|864|863|867|866|863|862|112945
1620052200000|2021-05-03 14:30:00|865|864|869|868|870|869|865|864|76926
1620052500000|2021-05-03 14:35:00|868|867|863|862|868|867|863|862|52960
1620052800000|2021-05-03 14:40:00|864|863|867|866|868|867|864|863|58224
1620053100000|2021-05-03 14:45:00|868|867|867|866|870|869|866|865|35840
1620053400000|2021-05-03 14:50:00|866|865|865|864|867|866|864|863|44359
1620053700000|2021-05-03 14:55:00|866|865|868|867|869|868|866|865|29394
1620054000000|2021-05-03 15:00:00|867|866|869|868|869|868|865|864|41595
1620054300000|2021-05-03 15:05:00|870|869|870|869|870|869|869|868|34309
1620054600000|2021-05-03 15:10:00|869|868|864|863|870|869|864|863|45584
1620054900000|2021-05-03 15:15:00|863|862|865|864|865|864|862|861|35747
1620055200000|2021-05-03 15:20:00|866|865|868|867|868|867|865|864|51948
1620055500000|2021-05-03 15:25:00|867|866|861|860|867|866|861|860|53182
1620055800000|2021-05-03 15:30:00|860|859|862|861|862|861|860|859|68038
1620056100000|2021-05-03 15:35:00|863|862|865|864|865|864|863|862|25675
1620056400000|2021-05-03 15:40:00|864|863|865|864|865|865|864|863|38701
1620056700000|2021-05-03 15:45:00|864|863|860|859|864|863|859|858|54599
1620057000000|2021-05-03 15:50:00|859|858|861|860|861|860|859|858|80344
1620057300000|2021-05-03 15:55:00|862|861|864|863|864|863|862|861|17466
1620057600000|2021-05-03 16:00:00|863|862|865|864|865|864|863|862|15316
1620057900000|2021-05-03 16:05:00|866|865|868|867|868|867|865|864|72124
1620058200000|2021-05-03 16:10:00|867|866|868|867|868|867|867|866|16186
1620058500000|2021-05-03 16:15:00|867|866|867|866|868|867|866|865|27978
1620058800000|2021-05-03 16:20:00|868|867|868|867|868|867|868|867|20281
1620059100000|2021-05-03 16:25:00|869|868|871|870|871|870|869|868|38226
1620059400000|2021-05-03 16:30:00|870|869|869|868|870|869|868|867|31325
1620059700000|2021-05-03 16:35:00|870|869|869|868|870|870|868|867|21574
1620060000000|2021-05-03 16:40:00|870|869|869|868|870|869|868|867|28747
1620060300000|2021-05-03 16:45:00|868|867|868|867|868|868|867|866|20013
1620060600000|2021-05-03 16:50:00|867|866|869|868|869|868|867|866|20082
1620060900000|2021-05-03 16:55:00|868|867|868|867|868|867|868|867|18804
1620061200000|2021-05-03 17:00:00|869|868|872|871|872|871|869|868|36717
1620061500000|2021-05-03 17:05:00|871|870|871|870|872|871|871|870|18578
1620061800000|2021-05-03 17:10:00|870|869|868|867|871|870|868|867|31451
1620062100000|2021-05-03 17:15:00|869|868|869|868|869|868|869|868|9828
1620062400000|2021-05-03 17:20:00|868|867|869|868|869|868|868|867|21021
1620062700000|2021-05-03 17:25:00|870|869|870|869|871|870|870|869|25709
1620063000000|2021-05-03 17:30:00|869|868|869|868|870|869|868|867|19952
1620063300000|2021-05-03 17:35:00|870|869|869|868|870|869|869|868|26744
1620063600000|2021-05-03 17:40:00|870|869|867|866|871|870|867|866|46926
1620063900000|2021-05-03 17:45:00|866|865|865|864|867|866|865|864|19725
1620064200000|2021-05-03 17:50:00|866|865|865|864|866|865|865|864|15552
1620064500000|2021-05-03 17:55:00|864|863|864|863|864|864|864|863|38594
1620064800000|2021-05-03 18:00:00|865|864|866|865|866|865|865|864|20662
1620065100000|2021-05-03 18:05:00|865|864|864|863|865|865|864|863|12769
1620065400000|2021-05-03 18:10:00|865|864|865|864|865|864|865|864|18117
1620065700000|2021-05-03 18:15:00|866|865|867|866|867|866|866|865|8879
1620066000000|2021-05-03 18:20:00|||||||||8710
1620066300000|2021-05-03 18:25:00|866|867|868|867|868|867|866|867|24239
1620066600000|2021-05-03 18:30:00|867|866|867|866|867|866|866|865|8532
1620066900000|2021-05-03 18:35:00|866|865|865|864|866|865|865|864|36718
1620067200000|2021-05-03 18:40:00|866|865|867|866|867|866|866|865|13126
1620067500000|2021-05-03 18:45:00|866|865|868|867|868|867|866|865|26537
1620067800000|2021-05-03 18:50:00|869|868|870|869|870|869|869|868|53352
1620068100000|2021-05-03 18:55:00|869|868|870|869|870|869|869|868|54618
1620068400000|2021-05-03 19:00:00|869|868|870|869|870|869|869|868|37751
1620068700000|2021-05-03 19:05:00|869|868|866|865|869|868|866|865|35238
1620069000000|2021-05-03 19:10:00|||||||||6757
1620069300000|2021-05-03 19:15:00|865|864|866|865|866|865|865|864|29537
1620069600000|2021-05-03 19:20:00|867|866|865|864|867|866|865|864|30092
1620069900000|2021-05-03 19:25:00|864|863|865|864|865|864|864|863|59296
1620070200000|2021-05-03 19:30:00|866|865|865|864|866|865|865|864|22924
1620070500000|2021-05-03 19:35:00|||||||||17413
1620070800000|2021-05-03 19:40:00|866|865|866|865|866|865|866|864|55381
1620071100000|2021-05-03 19:45:00||866||865||866||865|29318
1620071400000|2021-05-03 19:50:00|867|866|868|867|868|867|867|866|36561
1620071700000|2021-05-03 19:55:00|869|868|870|869|871|870|868|867|155327
1620135000000|2021-05-04 13:30:00|851|850|850|849|860|859|842|841|242204
1620135300000|2021-05-04 13:35:00|851|850|847|846|853|852|845|844|123102
1620135600000|2021-05-04 13:40:00|848|847|840|839|848|847|840|839|142467
1620135900000|2021-05-04 13:45:00|839|838|842|841|844|843|837|836|113774
1620136200000|2021-05-04 13:50:00|841|840|833|832|841|840|833|832|96233
1620136500000|2021-05-04 13:55:00|832|831|832|831|838|837|830|829|108147
1620136800000|2021-05-04 14:00:00|833|832|831|830|835|834|830|829|90125
1620137100000|2021-05-04 14:05:00|830|829|835|834|839|838|830|829|76907
1620137400000|2021-05-04 14:10:00|834|833|835|834|839|838|834|833|85306
1620137700000|2021-05-04 14:15:00|834|833|842|841|842|841|831|830|62844
1620138000000|2021-05-04 14:20:00|841|840|844|843|845|844|841|840|48181
1620138300000|2021-05-04 14:25:00|845|844|849|848|849|848|844|843|42553
1620138600000|2021-05-04 14:30:00|848|847|845|844|851|850|845|844|70547
1620138900000|2021-05-04 14:35:00|846|845|848|847|849|848|846|845|43504
1620139200000|2021-05-04 14:40:00|849|848|849|848|850|849|849|848|47553
1620139500000|2021-05-04 14:45:00|850|849|847|846|850|849|847|846|28735
1620139800000|2021-05-04 14:50:00|846|845|846|845|849|848|845|844|41496
1620140100000|2021-05-04 14:55:00|847|846|847|846|848|847|847|846|11586
1620140400000|2021-05-04 15:00:00|848|847|853|852|853|852|848|847|66189
1620140700000|2021-05-04 15:05:00|852|851|850|849|852|851|850|849|18178
1620141000000|2021-05-04 15:10:00|849|848|847|846|850|849|847|846|38713
1620141300000|2021-05-04 15:15:00|846|845|848|847|848|847|845|844|29465
1620141600000|2021-05-04 15:20:00|847|846|844|843|848|847|844|843|32642
1620141900000|2021-05-04 15:25:00|843|842|845|844|847|846|842|841|42366
1620142200000|2021-05-04 15:30:00|846|845|842|841|846|845|842|841|24651
1620142500000|2021-05-04 15:35:00|841|840|843|842|843|842|841|840|15717
1620142800000|2021-05-04 15:40:00|842|841|842|841|842|841|841|840|26584
1620143100000|2021-05-04 15:45:00|841|840|843|842|843|842|841|840|26114
1620143400000|2021-05-04 15:50:00|842|841|841|840|842|842|841|840|13756
1620143700000|2021-05-04 15:55:00|840|839|842|841|842|841|839|838|42048
1620144000000|2021-05-04 16:00:00|843|842|846|845|847|846|843|842|84926
1620144300000|2021-05-04 16:05:00|845|844|846|845|846|845|845|844|19503
1620144600000|2021-05-04 16:10:00|847|846|846|845|847|846|845|844|57793
1620144900000|2021-05-04 16:15:00|845|844|846|845|847|846|845|844|43829
1620145200000|2021-05-04 16:20:00|847|846|845|844|847|846|845|844|42174
1620145500000|2021-05-04 16:25:00|844|843|851|850|851|850|844|843|31711
1620145800000|2021-05-04 16:30:00|850|849|846|845|850|849|846|845|53606
1620146100000|2021-05-04 16:35:00|845|844|845|844|846|845|845|844|16252
1620146400000|2021-05-04 16:40:00|844|843|844|843|845|844|844|843|20793
1620146700000|2021-05-04 16:45:00|843|842|848|847|848|847|843|842|28751
1620147000000|2021-05-04 16:50:00|849|848|850|849|851|850|849|848|18094
1620147300000|2021-05-04 16:55:00|851|850|852|851|852|851|851|850|38563
1620147600000|2021-05-04 17:00:00|853|852|855|854|855|854|853|852|49461
1620147900000|2021-05-04 17:05:00|854|853|855|854|855|854|854|853|28937
1620148200000|2021-05-04 17:10:00|854|853|856|855|856|855|854|853|18172
1620148500000|2021-05-04 17:15:00|||||||||15910
1620148800000|2021-05-04 17:20:00|857|856|858|857|858|857|857|856|30658
1620149100000|2021-05-04 17:25:00|859|858|860|859|860|859|859|858|46434
1620149400000|2021-05-04 17:30:00|861|860|862|861|862|861|860|859|24572
1620149700000|2021-05-04 17:35:00|863|862|864|863|864|863|863|862|38325
1620150000000|2021-05-04 17:40:00|863|862|861|860|863|862|861|860|20603
1620150300000|2021-05-04 17:45:00|860|859|859|858|861|860|858|857|27677
1620150600000|2021-05-04 17:50:00|858|857|857|856|858|857|857|856|9600
1620150900000|2021-05-04 17:55:00|858|857|860|859|860|859|858|857|21509
1620151200000|2021-05-04 18:00:00|859|858|859|858|859|858|858|857|7560
1620151500000|2021-05-04 18:05:00|860|859|862|861|862|861|859|858|35052
1620151800000|2021-05-04 18:10:00|863|862|864|863|864|863|861|860|19490
1620152100000|2021-05-04 18:15:00|865|864|866|865|866|865|865|864|37943
1620152400000|2021-05-04 18:20:00|865|864|864|863|866|865|864|863|10598
1620152700000|2021-05-04 18:25:00|863|862|862|861|863|862|862|861|32315
1620153000000|2021-05-04 18:30:00|863|862|862|861|863|862|862|861|24232
1620153300000|2021-05-04 18:35:00|863|862|862|861|863|862|861|860|7529
1620153600000|2021-05-04 18:40:00|861|860|862|861|862|861|860|859|28851
1620153900000|2021-05-04 18:45:00|863|862|862|861|863|862|862|861|17223
1620154200000|2021-05-04 18:50:00|861|860|863|862|863|862|861|860|14018
1620154500000|2021-05-04 18:55:00|864|863|864|863|865|864|864|863|22689
1620154800000|2021-05-04 19:00:00|863|862|863|862|863|863|862|861|11125
1620155100000|2021-05-04 19:05:00|862|861|862|861|862|861|862|861|15807
1620155400000|2021-05-04 19:10:00|863|862|861|860|863|862|861|860|17366
1620155700000|2021-05-04 19:15:00|862|861|862|861|863|862|862|861|15099
1620156000000|2021-05-04 19:20:00|861|860|861|860|863|862|861|860|23608
1620156300000|2021-05-04 19:25:00|860|859|862|861|862|861|860|859|23028
1620156600000|2021-05-04 19:30:00|864|863|865|864|865|864|864|863|13744
1620156900000|2021-05-04 19:35:00|866|865|866|865|868|867|866|865|27717
1620157200000|2021-05-04 19:40:00|865|864|864|863|866|865|864|863|35545
1620157500000|2021-05-04 19:45:00|863|862|862|861|863|862|862|861|50037
1620157800000|2021-05-04 19:50:00|863|862|865|864|866|865|863|862|36144
1620158100000|2021-05-04 19:55:00|866|865|867|866|867|866|866|865|106284
1620221400000|2021-05-05 13:30:00|869|865|857|856|869|868|854|853|171068
1620221700000|2021-05-05 13:35:00|856|855|852|851|857|856|851|850|74949
1620222000000|2021-05-05 13:40:00|851|850|854|853|854|853|850|849|67742
1620222300000|2021-05-05 13:45:00|855|854|861|860|864|863|855|854|57007
1620222600000|2021-05-05 13:50:00|860|859|863|862|865|864|858|857|58224
1620222900000|2021-05-05 13:55:00|862|861|864|863|868|867|862|861|63529
1620223200000|2021-05-05 14:00:00|863|862|856|855|863|862|855|854|40231
1620223500000|2021-05-05 14:05:00|857|856|858|857|859|858|854|853|47971
1620223800000|2021-05-05 14:10:00|857|856|856|855|861|860|855|854|31775
1620224100000|2021-05-05 14:15:00|857|856|864|863|865|864|856|855|55053
1620224400000|2021-05-05 14:20:00|863|862|864|863|867|866|863|862|31194
1620224700000|2021-05-05 14:25:00|865|864|860|859|865|864|860|859|14774
1620225000000|2021-05-05 14:30:00|861|860|861|860|862|861|859|858|27489
1620225300000|2021-05-05 14:35:00|862|861|864|863|864|863|862|861|31929
1620225600000|2021-05-05 14:40:00|865|864|868|867|869|868|865|864|39484
1620225900000|2021-05-05 14:45:00|867|866|866|865|867|866|864|863|16781
1620226200000|2021-05-05 14:50:00|867|866|871|870|871|870|865|864|135736
1620226500000|2021-05-05 14:55:00|872|871|869|868|873|872|869|868|59837
1620226800000|2021-05-05 15:00:00|868|867|870|869|870|869|867|866|46495
1620227100000|2021-05-05 15:05:00|871|870|870|869|872|871|870|869|22178
1620227400000|2021-05-05 15:10:00|871|870|870|869|874|873|870|869|47588
1620227700000|2021-05-05 15:15:00|869|868|869|869|870|869|869|868|33307
1620228000000|2021-05-05 15:20:00|868|868|867|866|869|868|867|866|23233
1620228300000|2021-05-05 15:25:00|866|865|863|862|866|865|862|861|104084
1620228600000|2021-05-05 15:30:00|865|863|870|869|870|869|865|863|25168
1620228900000|2021-05-05 15:35:00|871|870|865|864|871|870|865|864|69247
1620229200000|2021-05-05 15:40:00|866|865|867|866|867|866|863|862|74182
1620229500000|2021-05-05 15:45:00|866|865|865|864|869|868|865|864|98150
1620229800000|2021-05-05 15:50:00|864|863|863|862|865|864|863|862|26285
1620230100000|2021-05-05 15:55:00|864|863|866|865|866|865|861|860|58923
1620230400000|2021-05-05 16:00:00|867|866|864|863|868|867|862|861|78594
1620230700000|2021-05-05 16:05:00|865|864|866|865|867|866|865|864|16777
1620231000000|2021-05-05 16:10:00|865|864|862|861|865|864|862|861|46772
1620231300000|2021-05-05 16:15:00|861|860|862|861|863|862|861|860|23156
1620231600000|2021-05-05 16:20:00|861|860|861|860|862|861|861|860|26657
1620231900000|2021-05-05 16:25:00|860|859|863|862|863|862|860|859|29146
1620232200000|2021-05-05 16:30:00|862|861|859|858|863|862|859|858|14287
1620232500000|2021-05-05 16:35:00|858|857|857|856|859|858|857|856|14195
1620232800000|2021-05-05 16:40:00|858|857|858|857|858|857|858|856|11829
1620233100000|2021-05-05 16:45:00|859|858|858|857|860|859|858|857|12258
1620233400000|2021-05-05 16:50:00|857|856|859|858|859|858|857|856|37251
1620233700000|2021-05-05 16:55:00|858|857|859|858|859|858|857|857|28870
1620234000000|2021-05-05 17:00:00|860|859|857|856|862|861|856|855|64939
1620234300000|2021-05-05 17:05:00|858|857|859|858|859|858|857|856|11028
1620234600000|2021-05-05 17:10:00|860|859|859|858|860|859|859|858|8901
1620234900000|2021-05-05 17:15:00|860|859|858|857|860|859|858|857|23917
1620235200000|2021-05-05 17:20:00|857|858|861|860|861|860|857|856|41212
1620235500000|2021-05-05 17:25:00|862|861|864|863|864|863|862|861|9325
1620235800000|2021-05-05 17:30:00|863|862|864|863|864|863|863|862|19284
1620236100000|2021-05-05 17:35:00|865|864|866|865|866|865|865|864|9886
1620236400000|2021-05-05 17:40:00|||||||||10329
1620236700000|2021-05-05 17:45:00|867|866|869|868|869|868|866|866|42347
1620237000000|2021-05-05 17:50:00|870|869|869|868|871|870|869|868|22341
1620237300000|2021-05-05 17:55:00|868|867|868|867|869|868|867|866|25689
1620237600000|2021-05-05 18:00:00|867|866|868|867|868|867|867|866|20613
1620237900000|2021-05-05 18:05:00|867|866|867|866|867|866|867|866|10741
1620238200000|2021-05-05 18:10:00|866|865|870|869|870|869|866|865|31237
1620238500000|2021-05-05 18:15:00|||||||||5880
1620238800000|2021-05-05 18:20:00|869|868|872|871|873|872|869|868|45078
1620239100000|2021-05-05 18:25:00|871|870|873|872|873|872|870|869|21696
1620239400000|2021-05-05 18:30:00|872|871|873|872|873|872|872|871|17681
1620239700000|2021-05-05 18:35:00|872|871|872|871|872|871|871|870|21749
1620240000000|2021-05-05 18:40:00|871|870|871|870|872|871|870|869|28432
1620240300000|2021-05-05 18:45:00|870|869|872|871|872|871|870|869|17324
1620240600000|2021-05-05 18:50:00|871|870|872|871|872|871|871|870|17213
1620240900000|2021-05-05 18:55:00|871|870|871|870|871|870|871|870|46223
1620241200000|2021-05-05 19:00:00|872|871|872|871|873|872|871|870|86988
1620241500000|2021-05-05 19:05:00|873|872|869|868|874|873|869|868|48716
1620241800000|2021-05-05 19:10:00|868|867|865|864|868|867|865|864|30386
1620242100000|2021-05-05 19:15:00|864|863|865|864|867|866|864|863|55455
1620242400000|2021-05-05 19:20:00|864|863|865|864|865|864|863|862|101715
1620242700000|2021-05-05 19:25:00|866|865|867|866|868|867|865|865|38253
1620243000000|2021-05-05 19:30:00|868|867|869|868|869|868|868|867|22699
1620243300000|2021-05-05 19:35:00|870|869|873|872|873|872|870|869|188068
1620243600000|2021-05-05 19:40:00|874|873|875|874|876|875|873|872|119642
1620243900000|2021-05-05 19:45:00|874|873|875|874|875|874|874|873|34444
1620244200000|2021-05-05 19:50:00|876|875|875|874|878|877|875|874|109221
1620244500000|2021-05-05 19:55:00|876|875|878|877|878|877|875|874|191649
1620307800000|2021-05-06 13:30:00|868|864|861|860|868|867|859|858|146297
1620308100000|2021-05-06 13:35:00|862|861|875|874|876|875|859|858|155869
1620308400000|2021-05-06 13:40:00|876|875|870|869|878|877|869|868|61883
1620308700000|2021-05-06 13:45:00|869|868|872|871|874|873|867|866|57669
1620309000000|2021-05-06 13:50:00|873|872|873|872|878|877|872|871|23844
1620309300000|2021-05-06 13:55:00|872|871|867|866|873|871|866|865|61988
1620309600000|2021-05-06 14:00:00|868|867|864|863|870|869|863|862|75244
1620309900000|2021-05-06 14:05:00|865|864|861|860|865|864|861|860|55654
1620310200000|2021-05-06 14:10:00|862|861|861|860|866|865|860|859|108421
1620310500000|2021-05-06 14:15:00|862|861|859|858|864|863|858|857|57500
1620310800000|2021-05-06 14:20:00|858|857|860|859|860|859|856|855|64309
1620311100000|2021-05-06 14:25:00|861|860|857|856|861|860|857|856|80235
1620311400000|2021-05-06 14:30:00|858|857|861|860|861|860|858|857|60724
1620311700000|2021-05-06 14:35:00|860|859|861|860|863|862|860|859|76429
1620312000000|2021-05-06 14:40:00|860|859|858|857|860|859|857|856|109514
1620312300000|2021-05-06 14:45:00|859|858|853|853|859|858|853|853|111560
1620312600000|2021-05-06 14:50:00|854|854|855|854|856|855|853|852|38937
1620312900000|2021-05-06 14:55:00|856|855|855|854|856|855|854|853|24937
1620313200000|2021-05-06 15:00:00|854|853|851|850|856|855|851|850|87512
1620313500000|2021-05-06 15:05:00|850|849|848|847|850|849|846|845|115997
1620313800000|2021-05-06 15:10:00|849|848|849|848|849|848|846|845|79354
1620314100000|2021-05-06 15:15:00|848|847|849|848|849|848|845|844|116247
1620314400000|2021-05-06 15:20:00|850|849|853|852|854|853|850|849|82061
1620314700000|2021-05-06 15:25:00|852|851|854|853|854|853|851|850|61518
1620315000000|2021-05-06 15:30:00|853|852|851|850|853|852|850|849|32751
1620315300000|2021-05-06 15:35:00|852|851|855|854|855|854|852|851|32292
1620315600000|2021-05-06 15:40:00|856|855|857|856|858|857|856|855|37534
1620315900000|2021-05-06 15:45:00|856|855|858|857|858|857|856|855|78828
1620316200000|2021-05-06 15:50:00|857|856|857|856|858|857|857|856|38848
1620316500000|2021-05-06 15:55:00|858|857|858|857|858|857|857|856|16959
1620316800000|2021-05-06 16:00:00|857|856|857|856|859|858|856|855|40845
1620317100000|2021-05-06 16:05:00|856|855|856|855|857|856|855|854|40596
1620317400000|2021-05-06 16:10:00|857|856|854|853|857|856|854|853|19463
1620317700000|2021-05-06 16:15:00|855|854|855|854|857|856|853|852|59961
1620318000000|2021-05-06 16:20:00|854|853|856|855|856|855|854|853|19650
1620318300000|2021-05-06 16:25:00|857|856|858|857|858|857|857|856|21620
1620318600000|2021-05-06 16:30:00|857|856|854|853|858|857|854|853|37558
1620318900000|2021-05-06 16:35:00|853|852|852|851|853|852|851|850|53730
1620319200000|2021-05-06 16:40:00|851|850|852|851|852|851|851|850|23507
1620319500000|2021-05-06 16:45:00|851|850|850|849|851|850|850|849|28698
1620319800000|2021-05-06 16:50:00|851|850|852|851|852|851|851|850|46990
1620320100000|2021-05-06 16:55:00|853|852|850|849|853|852|850|849|39551
1620320400000|2021-05-06 17:00:00|851|850|851|850|851|850|850|849|51658
1620320700000|2021-05-06 17:05:00|852|851|851|850|853|852|851|850|56917
1620321000000|2021-05-06 17:10:00|850|849|849|848|851|850|849|848|14274
1620321300000|2021-05-06 17:15:00|848|847|848|847|848|847|847|846|22170
1620321600000|2021-05-06 17:20:00|849|848|849|848|850|849|848|847|47046
1620321900000|2021-05-06 17:25:00|850|849|848|847|850|849|848|847|13687
1620322200000|2021-05-06 17:30:00|849|848|849|848|849|848|849|848|11901
1620322500000|2021-05-06 17:35:00|850|849|847|846|850|849|847|846|33837
1620322800000|2021-05-06 17:40:00|846|845|846|845|846|845|845|844|58223
1620323100000|2021-05-06 17:45:00|845|844|844|843|845|845|844|843|23434
1620323400000|2021-05-06 17:50:00|843|842|843|842|843|842|843|842|10992
1620323700000|2021-05-06 17:55:00|842|841|840|839|843|842|840|839|47111
1620324000000|2021-05-06 18:00:00|841|840|842|841|842|841|841|840|54622
1620324300000|2021-05-06 18:05:00|843|842|843|842|843|842|843|842|21584
1620324600000|2021-05-06 18:10:00|844|843|843|842|845|844|841|840|42066
1620324900000|2021-05-06 18:15:00|842|841|843|842|843|842|842|841|12490
1620325200000|2021-05-06 18:20:00|842|841|841|840|842|841|839|838|73873
1620325500000|2021-05-06 18:25:00|840|839|837|836|841|840|837|836|41299
1620325800000|2021-05-06 18:30:00|838|837|836|835|838|837|835|834|44058
1620326100000|2021-05-06 18:35:00|835|834|835|834|835|834|835|834|21873
1620326400000|2021-05-06 18:40:00|834|833|833|832|835|834|831|830|38164
1620326700000|2021-05-06 18:45:00|834|833|837|836|837|836|834|833|36322
1620327000000|2021-05-06 18:50:00|838|837|838|837|838|837|837|836|18834
1620327300000|2021-05-06 18:55:00|837|836|837|836|837|836|837|836|12361
1620327600000|2021-05-06 19:00:00|838|837|836|835|838|837|836|835|42193
1620327900000|2021-05-06 19:05:00|835|834|836|835|836|835|835|834|27442
1620328200000|2021-05-06 19:10:00|837|836|837|836|839|838|837|836|60701
1620328500000|2021-05-06 19:15:00|||||||||6704
1620328800000|2021-05-06 19:20:00|836|835|836|835|837|836|835|834|62645
1620329100000|2021-05-06 19:25:00|837|836|841|840|841|840|837|836|62519
1620329400000|2021-05-06 19:30:00|||||||||18411
1620329700000|2021-05-06 19:35:00|842|841|841|840|842|841|841|840|36564
1620330000000|2021-05-06 19:40:00|842|841|840|839|843|842|840|839|78168
1620330300000|2021-05-06 19:45:00|841|840|842|841|842|841|841|840|32645
1620330600000|2021-05-06 19:50:00|841|840|843|842|843|842|841|840|147777
1620330900000|2021-05-06 19:55:00|844|843|847|846|847|846|843|842|139245
1620394200000|2021-05-07 13:30:00|853|849|862|861|868|867|840|837|276372
1620394500000|2021-05-07 13:35:00|861|862|875|874|879|878|860|859|203729
1620394800000|2021-05-07 13:40:00|874|873|877|876|884|883|873|872|180744
1620395100000|2021-05-07 13:45:00|878|877|887|886|887|886|872|871|192720
1620395400000|2021-05-07 13:50:00|886|885|880|879|888|887|878|877|166337
1620395700000|2021-05-07 13:55:00|881|880|886|885|888|887|876|875|163808
1620396000000|2021-05-07 14:00:00|887|886|887|886|891|890|885|884|219082
1620396300000|2021-05-07 14:05:00|888|887|885|884|890|889|885|884|159202
1620396600000|2021-05-07 14:10:00|884|883|895|894|896|895|884|883|167921
1620396900000|2021-05-07 14:15:00|894|893|892|891|897|896|892|891|153969
1620397200000|2021-05-07 14:20:00|893|892|891|890|893|892|888|887|107730
1620397500000|2021-05-07 14:25:00|892|891|895|894|896|895|890|889|171987
1620397800000|2021-05-07 14:30:00|894|893|900|899|900|899|894|893|116726
1620398100000|2021-05-07 14:35:00|901|900|898|897|903|902|898|897|246857
1620398400000|2021-05-07 14:40:00|899|898|901|900|902|901|899|898|180042
1620398700000|2021-05-07 14:45:00|900|899|897|896|900|899|895|894|110693
1620399000000|2021-05-07 14:50:00|898|897|905|904|905|904|898|897|295631
1620399300000|2021-05-07 14:55:00|906|905|907|906|908|907|904|903|264016
1620399600000|2021-05-07 15:00:00|908|907|912|911|913|912|908|907|299528
1620399900000|2021-05-07 15:05:00|911|910|907|906|911|910|904|903|150779
1620400200000|2021-05-07 15:10:00|906|905|912|911|912|911|906|905|154056
1620400500000|2021-05-07 15:15:00|913|912|907|906|913|912|907|906|144722
1620400800000|2021-05-07 15:20:00|906|905|909|908|912|911|906|905|133248
1620401100000|2021-05-07 15:25:00|908|907|914|913|914|913|907|906|282314
1620401400000|2021-05-07 15:30:00|913|912|916|915|917|916|912|911|160113
1620401700000|2021-05-07 15:35:00|917|916|919|918|920|919|917|916|198167
1620402000000|2021-05-07 15:40:00|918|917|921|920|925|924|918|917|329554
1620402300000|2021-05-07 15:45:00|920|919|922|921|922|921|918|917|124655
1620402600000|2021-05-07 15:50:00|923|922|922|921|926|925|922|921|192031
1620402900000|2021-05-07 15:55:00|921|920|918|917|923|922|917|916|237395
1620403200000|2021-05-07 16:00:00|917|916|912|911|918|916|910|909|198507
1620403500000|2021-05-07 16:05:00|911|910|911|910|913|912|910|909|54001
1620403800000|2021-05-07 16:10:00|912|911|914|913|914|913|912|911|32313
1620404100000|2021-05-07 16:15:00|913|912|914|913|914|913|911|910|47774
1620404400000|2021-05-07 16:20:00|915|914|916|915|917|916|914|913|55719
1620404700000|2021-05-07 16:25:00|915|914|910|909|915|914|910|909|79526
1620405000000|2021-05-07 16:30:00|911|910|915|914|915|914|911|910|41273
1620405300000|2021-05-07 16:35:00|916|915|913|912|916|915|912|911|43881
1620405600000|2021-05-07 16:40:00|912|911|911|910|913|912|910|909|103189
1620405900000|2021-05-07 16:45:00|910|911|911|910|912|911|910|910|55490
1620406200000|2021-05-07 16:50:00|910|909|907|906|911|910|906|905|67397
1620406500000|2021-05-07 16:55:00|906|905|911|910|912|911|906|905|75911
1620406800000|2021-05-07 17:00:00|912|911|909|908|913|912|909|908|46353
1620407100000|2021-05-07 17:05:00|908|907|904|903|908|907|903|902|103716
1620407400000|2021-05-07 17:10:00|905|904|904|903|906|905|901|901|65654
1620407700000|2021-05-07 17:15:00|903|902|902|901|904|903|902|901|41822
1620408000000|2021-05-07 17:20:00|901|900|904|903|907|906|899|898|171549
1620408300000|2021-05-07 17:25:00|903|902|899|898|904|903|899|898|142799
1620408600000|2021-05-07 17:30:00|898|897|905|904|905|904|898|897|68839
1620408900000|2021-05-07 17:35:00|904|903|903|902|908|907|903|902|53137
1620409200000|2021-05-07 17:40:00|902|901|897|896|902|901|897|896|97151
1620409500000|2021-05-07 17:45:00|896|895|897|896|899|898|895|894|82450
1620409800000|2021-05-07 17:50:00|898|897|897|896|899|898|897|896|32422
1620410100000|2021-05-07 17:55:00|896|895|892|891|897|896|892|891|67165
1620410400000|2021-05-07 18:00:00|891|890|893|892|894|893|887|886|160837
1620410700000|2021-05-07 18:05:00|892|891|890|889|892|891|889|888|131354
1620411000000|2021-05-07 18:10:00|889|888|887|886|890|889|886|885|117763
1620411300000|2021-05-07 18:15:00|886|885|887|886|888|887|885|884|73371
1620411600000|2021-05-07 18:20:00|886|885|888|887|888|887|885|884|27439
1620411900000|2021-05-07 18:25:00|889|888|884|883|889|888|884|883|59708
1620412200000|2021-05-07 18:30:00|883|882|885|884|885|884|883|882|46986
1620412500000|2021-05-07 18:35:00|884|883|884|883|885|884|883|882|50748
1620412800000|2021-05-07 18:40:00|883|882|883|882|883|882|881|880|50408
1620413100000|2021-05-07 18:45:00|884|883|888|887|888|887|884|883|75374
1620413400000|2021-05-07 18:50:00|889|888|888|887|891|890|888|887|109159
1620413700000|2021-05-07 18:55:00|889|888|891|890|893|892|889|888|108865
1620414000000|2021-05-07 19:00:00|892|891|890|889|892|891|888|887|108410
1620414300000|2021-05-07 19:05:00|891|890|893|892|893|892|890|889|64844
1620414600000|2021-05-07 19:10:00|894|893|893|892|894|893|892|891|86259
1620414900000|2021-05-07 19:15:00|894|893|893|892|894|893|893|892|58919
1620415200000|2021-05-07 19:20:00|894|893|894|893|894|893|892|891|66248
1620415500000|2021-05-07 19:25:00|895|894|893|892|896|895|892|891|93977
1620415800000|2021-05-07 19:30:00|894|893|894|893|895|894|893|892|82833
1620416100000|2021-05-07 19:35:00|893|892|890|889|893|892|890|889|76181
1620416400000|2021-05-07 19:40:00|891|890|889|888|891|890|889|888|115151
1620416700000|2021-05-07 19:45:00|890|889|890|889|890|889|890|889|72225
1620417000000|2021-05-07 19:50:00|889|888|889|888|890|890|888|887|156863
1620417300000|2021-05-07 19:55:00|888|887|892|890|892|891|888|887|194224
1620653400000|2021-05-10 13:30:00|888|880|879|878|896|886|869|868|382184
1620653700000|2021-05-10 13:35:00|880|879|869|868|881|880|868|867|81065
1620654000000|2021-05-10 13:40:00|870|869|868|867|875|874|865|864|158301
1620654300000|2021-05-10 13:45:00|867|866|860|859|871|870|859|858|97474
1620654600000|2021-05-10 13:50:00|859|858|859|858|865|864|859|858|63157
1620654900000|2021-05-10 13:55:00|858|857|868|867|870|869|858|857|79270
1620655200000|2021-05-10 14:00:00|869|868|870|869|870|869|862|861|58509
1620655500000|2021-05-10 14:05:00|869|868|867|866|870|869|864|863|57589
1620655800000|2021-05-10 14:10:00|866|865|870|869|872|871|865|865|53581
1620656100000|2021-05-10 14:15:00|871|870|875|874|875|874|868|867|31346
1620656400000|2021-05-10 14:20:00|874|873|870|869|876|875|870|869|61374
1620656700000|2021-05-10 14:25:00|869|868|869|868|871|870|867|866|57291
1620657000000|2021-05-10 14:30:00|868|867|864|863|868|867|864|863|61364
1620657300000|2021-05-10 14:35:00|865|864|869|868|869|868|865|864|31617
1620657600000|2021-05-10 14:40:00|870|869|871|870|871|870|867|866|39485
1620657900000|2021-05-10 14:45:00|870|869|866|865|870|869|866|865|43486
1620658200000|2021-05-10 14:50:00|867|866|867|866|867|866|865|864|36260
1620658500000|2021-05-10 14:55:00|866|865|866|865|868|867|865|864|34654
1620658800000|2021-05-10 15:00:00|865|864|862|861|865|864|861|860|59428
1620659100000|2021-05-10 15:05:00|863|862|861|860|864|863|861|860|19011
1620659400000|2021-05-10 15:10:00|862|861|862|861|862|861|861|860|13079
1620659700000|2021-05-10 15:15:00|861|860|860|859|863|862|860|859|86653
1620660000000|2021-05-10 15:20:00|861|860|859|858|861|860|859|858|64958
1620660300000|2021-05-10 15:25:00|858|857|860|859|860|859|857|856|52469
1620660600000|2021-05-10 15:30:00|861|860|857|856|861|860|857|856|42561
1620660900000|2021-05-10 15:35:00|858|857|854|853|858|857|853|852|83090
1620661200000|2021-05-10 15:40:00|853|852|856|855|856|855|853|852|77849
1620661500000|2021-05-10 15:45:00|855|854|853|852|855|854|852|851|28939
1620661800000|2021-05-10 15:50:00|854|853|855|854|855|854|853|852|21383
1620662100000|2021-05-10 15:55:00|856|855|857|856|857|856|855|854|54921
1620662400000|2021-05-10 16:00:00|858|857|860|859|860|859|858|857|16961
1620662700000|2021-05-10 16:05:00|861|860|860|859|861|860|860|859|23152
1620663000000|2021-05-10 16:10:00|859|858|861|860|861|860|859|858|23299
1620663300000|2021-05-10 16:15:00|860|859|859|858|860|859|858|857|15234
1620663600000|2021-05-10 16:20:00|858|857|857|856|858|857|856|855|38676
1620663900000|2021-05-10 16:25:00|858|857|856|855|858|857|856|855|13995
1620664200000|2021-05-10 16:30:00|855|856|857|856|857|856|854|853|63278
1620664500000|2021-05-10 16:35:00|858|857|855|854|858|857|855|854|23939
1620664800000|2021-05-10 16:40:00|856|855|855|854|856|855|855|854|28765
1620665100000|2021-05-10 16:45:00|856|855|857|856|858|857|856|855|19047
1620665400000|2021-05-10 16:50:00|856|855|855|854|856|855|855|854|15186
1620665700000|2021-05-10 16:55:00|854|853|853|852|855|854|853|852|57771
1620666000000|2021-05-10 17:00:00|852|851|852|851|853|852|852|851|19229
1620666300000|2021-05-10 17:05:00|851|850|850|849|851|850|850|849|93467
1620666600000|2021-05-10 17:10:00|851|850|852|851|853|852|851|850|24070
1620666900000|2021-05-10 17:15:00|851|850|853|852|853|852|851|850|26727
1620667200000|2021-05-10 17:20:00|854|853|854|853|855|854|854|853|28930
1620667500000|2021-05-10 17:25:00|855|854|852|851|855|854|852|851|28929
1620667800000|2021-05-10 17:30:00|851|850|851|850|851|850|850|849|13241
1620668100000|2021-05-10 17:35:00|850|849|850|849|850|849|850|849|20116
1620668400000|2021-05-10 17:40:00|851|850|849|848|852|851|849|848|33202
1620668700000|2021-05-10 17:45:00|850|849|849|848|850|849|849|848|19361
1620669000000|2021-05-10 17:50:00|850|849|850|849|850|849|849|848|32153
1620669300000|2021-05-10 17:55:00|849|848|855|854|855|854|848|847|91610
1620669600000|2021-05-10 18:00:00|854|853|855|854|856|855|854|853|31751
1620669900000|2021-05-10 18:05:00|854|853|855|854|855|854|854|853|18518
1620670200000|2021-05-10 18:10:00|856|855|853|852|856|855|852|851|24041
1620670500000|2021-05-10 18:15:00|852|851|848|847|852|851|848|847|26596
1620670800000|2021-05-10 18:20:00|847|846|849|848|849|848|845|844|52451
1620671100000|2021-05-10 18:25:00|848|847|846|845|850|849|844|843|44720
1620671400000|2021-05-10 18:30:00|845|844|847|846|847|846|844|843|27323
1620671700000|2021-05-10 18:35:00|846|845|848|847|848|847|844|843|44201
1620672000000|2021-05-10 18:40:00|849|848|848|847|849|848|847|846|27196
1620672300000|2021-05-10 18:45:00|847|846|845|844|847|846|844|843|36585
1620672600000|2021-05-10 18:50:00|844|843|845|844|845|844|844|843|19590
1620672900000|2021-05-10 18:55:00|844|843|846|845|846|845|844|843|30534
1620673200000|2021-05-10 19:00:00|845|844|848|847|848|847|845|844|24201
1620673500000|2021-05-10 19:05:00|849|848|847|846|849|848|845|844|26936
1620673800000|2021-05-10 19:10:00|848|847|846|845|848|847|846|845|30277
1620674100000|2021-05-10 19:15:00|845|844|846|845|846|845|845|844|26046
1620674400000|2021-05-10 19:20:00|845|844|846|845|846|845|843|842|34670
1620674700000|2021-05-10 19:25:00|847|846|848|847|848|847|846|845|26757
1620675000000|2021-05-10 19:30:00|847|846|849|848|849|848|847|846|52006
1620675300000|2021-05-10 19:35:00|848|847|847|846|848|847|846|845|40661
1620675600000|2021-05-10 19:40:00|846|845|846|845|847|846|846|845|17225
1620675900000|2021-05-10 19:45:00|847|846|844|843|848|847|844|843|87394
1620676200000|2021-05-10 19:50:00|845|844|842|841|845|844|842|841|118470
1620676500000|2021-05-10 19:55:00|841|840|841|840|841|840|841|840|103091
1620653400000|2021-05-10 13:30:00|888|880|879|878|896|886|869|868|382184
1620653700000|2021-05-10 13:35:00|880|879|869|868|881|880|868|867|81065
1620654000000|2021-05-10 13:40:00|870|869|868|867|875|874|865|864|158301
1620654300000|2021-05-10 13:45:00|867|866|860|859|871|870|859|858|97474
1620654600000|2021-05-10 13:50:00|859|858|859|858|865|864|859|858|63157
1620654900000|2021-05-10 13:55:00|858|857|868|867|870|869|858|857|79270
1620655200000|2021-05-10 14:00:00|869|868|870|869|870|869|862|861|58509
1620655500000|2021-05-10 14:05:00|869|868|867|866|870|869|864|863|57589
1620655800000|2021-05-10 14:10:00|866|865|870|869|872|871|865|865|53581
1620656100000|2021-05-10 14:15:00|871|870|875|874|875|874|868|867|31346
1620656400000|2021-05-10 14:20:00|874|873|870|869|876|875|870|869|61374
1620656700000|2021-05-10 14:25:00|869|868|869|868|871|870|867|866|57291
1620657000000|2021-05-10 14:30:00|868|867|864|863|868|867|864|863|61364
1620657300000|2021-05-10 14:35:00|865|864|869|868|869|868|865|864|31617
1620657600000|2021-05-10 14:40:00|870|869|871|870|871|870|867|866|39485
1620657900000|2021-05-10 14:45:00|870|869|866|865|870|869|866|865|43486
1620658200000|2021-05-10 14:50:00|867|866|867|866|867|866|865|864|36260
1620658500000|2021-05-10 14:55:00|866|865|866|865|868|867|865|864|34654
1620658800000|2021-05-10 15:00:00|865|864|862|861|865|864|861|860|59428
1620659100000|2021-05-10 15:05:00|863|862|861|860|864|863|861|860|19011
1620659400000|2021-05-10 15:10:00|862|861|862|861|862|861|861|860|13079
1620659700000|2021-05-10 15:15:00|861|860|860|859|863|862|860|859|86653
1620660000000|2021-05-10 15:20:00|861|860|859|858|861|860|859|858|64958
1620660300000|2021-05-10 15:25:00|858|857|860|859|860|859|857|856|52469
1620660600000|2021-05-10 15:30:00|861|860|857|856|861|860|857|856|42561
1620660900000|2021-05-10 15:35:00|858|857|854|853|858|857|853|852|83090
1620661200000|2021-05-10 15:40:00|853|852|856|855|856|855|853|852|77849
1620661500000|2021-05-10 15:45:00|855|854|853|852|855|854|852|851|28939
1620661800000|2021-05-10 15:50:00|854|853|855|854|855|854|853|852|21383
1620662100000|2021-05-10 15:55:00|856|855|857|856|857|856|855|854|54921
1620662400000|2021-05-10 16:00:00|858|857|860|859|860|859|858|857|16961
1620662700000|2021-05-10 16:05:00|861|860|860|859|861|860|860|859|23152
1620663000000|2021-05-10 16:10:00|859|858|861|860|861|860|859|858|23299
1620663300000|2021-05-10 16:15:00|860|859|859|858|860|859|858|857|15234
1620663600000|2021-05-10 16:20:00|858|857|857|856|858|857|856|855|38676
1620663900000|2021-05-10 16:25:00|858|857|856|855|858|857|856|855|13995
1620664200000|2021-05-10 16:30:00|855|856|857|856|857|856|854|853|63278
1620664500000|2021-05-10 16:35:00|858|857|855|854|858|857|855|854|23939
1620664800000|2021-05-10 16:40:00|856|855|855|854|856|855|855|854|28765
1620665100000|2021-05-10 16:45:00|856|855|857|856|858|857|856|855|19047
1620665400000|2021-05-10 16:50:00|856|855|855|854|856|855|855|854|15186
1620665700000|2021-05-10 16:55:00|854|853|853|852|855|854|853|852|57771
1620666000000|2021-05-10 17:00:00|852|851|852|851|853|852|852|851|19229
1620666300000|2021-05-10 17:05:00|851|850|850|849|851|850|850|849|93467
1620666600000|2021-05-10 17:10:00|851|850|852|851|853|852|851|850|24070
1620666900000|2021-05-10 17:15:00|851|850|853|852|853|852|851|850|26727
1620667200000|2021-05-10 17:20:00|854|853|854|853|855|854|854|853|28930
1620667500000|2021-05-10 17:25:00|855|854|852|851|855|854|852|851|28929
1620667800000|2021-05-10 17:30:00|851|850|851|850|851|850|850|849|13241
1620668100000|2021-05-10 17:35:00|850|849|850|849|850|849|850|849|20116
1620668400000|2021-05-10 17:40:00|851|850|849|848|852|851|849|848|33202
1620668700000|2021-05-10 17:45:00|850|849|849|848|850|849|849|848|19361
1620669000000|2021-05-10 17:50:00|850|849|850|849|850|849|849|848|32153
1620669300000|2021-05-10 17:55:00|849|848|855|854|855|854|848|847|91610
1620669600000|2021-05-10 18:00:00|854|853|855|854|856|855|854|853|31751
1620669900000|2021-05-10 18:05:00|854|853|855|854|855|854|854|853|18518
1620670200000|2021-05-10 18:10:00|856|855|853|852|856|855|852|851|24041
1620670500000|2021-05-10 18:15:00|852|851|848|847|852|851|848|847|26596
1620670800000|2021-05-10 18:20:00|847|846|849|848|849|848|845|844|52451
1620671100000|2021-05-10 18:25:00|848|847|846|845|850|849|844|843|44720
1620671400000|2021-05-10 18:30:00|845|844|847|846|847|846|844|843|27323
1620671700000|2021-05-10 18:35:00|846|845|848|847|848|847|844|843|44201
1620672000000|2021-05-10 18:40:00|849|848|848|847|849|848|847|846|27196
1620672300000|2021-05-10 18:45:00|847|846|845|844|847|846|844|843|36585
1620672600000|2021-05-10 18:50:00|844|843|845|844|845|844|844|843|19590
1620672900000|2021-05-10 18:55:00|844|843|846|845|846|845|844|843|30534
1620673200000|2021-05-10 19:00:00|845|844|848|847|848|847|845|844|24201
1620673500000|2021-05-10 19:05:00|849|848|847|846|849|848|845|844|26936
1620673800000|2021-05-10 19:10:00|848|847|846|845|848|847|846|845|30277
1620674100000|2021-05-10 19:15:00|845|844|846|845|846|845|845|844|26046
1620674400000|2021-05-10 19:20:00|845|844|846|845|846|845|843|842|34670
1620674700000|2021-05-10 19:25:00|847|846|848|847|848|847|846|845|26757
1620675000000|2021-05-10 19:30:00|847|846|849|848|849|848|847|846|52006
1620675300000|2021-05-10 19:35:00|848|847|847|846|848|847|846|845|40661
1620675600000|2021-05-10 19:40:00|846|845|846|845|847|846|846|845|17225
1620675900000|2021-05-10 19:45:00|847|846|844|843|848|847|844|843|87394
1620676200000|2021-05-10 19:50:00|845|844|842|841|845|844|842|841|118470
1620676500000|2021-05-10 19:55:00|841|840|841|840|841|840|841|840|103091
1620739800000|2021-05-11 13:30:00|792|790|805|804|815|814|781|780|544005
1620740100000|2021-05-11 13:35:00|806|805|806|805|806|805|793|792|221734
1620740400000|2021-05-11 13:40:00|807|806|813|812|814|813|806|806|138982
1620740700000|2021-05-11 13:45:00|812|811|816|815|819|818|807|806|151105
1620741000000|2021-05-11 13:50:00|817|816|823|822|829|828|817|816|109735
1620741300000|2021-05-11 13:55:00|822|821|831|830|832|831|819|818|136367
1620741600000|2021-05-11 14:00:00|830|829|817|816|830|829|814|813|97262
1620741900000|2021-05-11 14:05:00|816|815|810|809|817|816|809|808|79744
1620742200000|2021-05-11 14:10:00|809|808|810|809|812|811|806|805|113258
1620742500000|2021-05-11 14:15:00|809|808|807|806|810|809|803|802|84709
1620742800000|2021-05-11 14:20:00|808|807|809|808|814|813|807|806|48628
1620743100000|2021-05-11 14:25:00|808|807|805|804|809|808|805|804|87674
1620743400000|2021-05-11 14:30:00|804|803|804|803|806|805|802|801|104496
1620743700000|2021-05-11 14:35:00|803|802|800|799|803|802|799|798|127044
1620744000000|2021-05-11 14:40:00|801|800|802|801|805|804|801|800|75548
1620744300000|2021-05-11 14:45:00|801|800|806|805|807|806|799|798|73360
1620744600000|2021-05-11 14:50:00|807|806|811|810|812|811|807|806|63043
1620744900000|2021-05-11 14:55:00|812|811|807|806|812|811|806|805|88389
1620745200000|2021-05-11 15:00:00|808|807|804|803|808|807|804|803|56344
1620745500000|2021-05-11 15:05:00|805|804|805|804|807|806|804|803|78964
1620745800000|2021-05-11 15:10:00|806|805|805|804|808|807|804|803|62768
1620746100000|2021-05-11 15:15:00|806|805|810|809|810|809|806|805|58773
1620746400000|2021-05-11 15:20:00|809|810|811|810|812|811|809|810|49510
1620746700000|2021-05-11 15:25:00|812|811|816|815|816|815|812|811|84665
1620747000000|2021-05-11 15:30:00|817|816|816|815|818|817|815|814|63251
1620747300000|2021-05-11 15:35:00|817|816|819|818|819|818|817|816|65292
1620747600000|2021-05-11 15:40:00|820|819|816|815|820|819|816|815|73910
1620747900000|2021-05-11 15:45:00|817|816|818|817|818|817|817|816|28794
1620748200000|2021-05-11 15:50:00|819|818|822|821|822|821|818|817|47447
1620748500000|2021-05-11 15:55:00|823|822|822|821|824|823|821|820|34974
1620748800000|2021-05-11 16:00:00|821|820|820|819|821|820|819|818|30210
1620749100000|2021-05-11 16:05:00|819|818|819|818|820|819|818|817|39094
1620749400000|2021-05-11 16:10:00|818|817|818|817|819|818|818|817|12235
1620749700000|2021-05-11 16:15:00|817|816|818|817|818|817|816|815|20063
1620750000000|2021-05-11 16:20:00|819|818|821|820|821|820|817|816|25009
1620750300000|2021-05-11 16:25:00|822|821|821|820|822|821|821|820|46565
1620750600000|2021-05-11 16:30:00|822|821|822|821|824|823|821|820|25320
1620750900000|2021-05-11 16:35:00|823|822|823|822|825|824|823|822|18521
1620751200000|2021-05-11 16:40:00|824|823|823|822|824|823|823|822|21073
1620751500000|2021-05-11 16:45:00|822|821|821|820|824|823|821|820|23798
1620751800000|2021-05-11 16:50:00|820|819|819|818|820|819|818|817|12695
1620752100000|2021-05-11 16:55:00|820|819|822|821|822|821|820|819|23423
1620752400000|2021-05-11 17:00:00|823|822|826|825|828|827|823|822|66575
1620752700000|2021-05-11 17:05:00|825|824|823|822|827|826|823|822|85894
1620753000000|2021-05-11 17:10:00|824|823|821|820|824|823|821|820|16300
1620753300000|2021-05-11 17:15:00|822|821|821|820|822|821|821|820|18364
1620753600000|2021-05-11 17:20:00|822|821|823|822|823|822|821|820|39725
1620753900000|2021-05-11 17:25:00|824|823|827|826|827|826|824|823|35784
1620754200000|2021-05-11 17:30:00|826|825|829|828|829|828|826|825|17811
1620754500000|2021-05-11 17:35:00|830|829|831|830|833|832|829|828|110563
1620754800000|2021-05-11 17:40:00|830|829|825|824|830|829|820|819|305821
1620755100000|2021-05-11 17:45:00|824|823|823|822|824|824|820|819|41665
1620755400000|2021-05-11 17:50:00|822|821|820|819|822|821|819|818|51254
1620755700000|2021-05-11 17:55:00|819|820|820|819|824|823|819|818|76624
1620756000000|2021-05-11 18:00:00|821|820|820|819|822|821|820|819|61908
1620756300000|2021-05-11 18:05:00|821|820|819|818|821|820|818|817|28471
1620756600000|2021-05-11 18:10:00|818|817|820|819|820|819|818|817|43755
1620756900000|2021-05-11 18:15:00|819|818|821|820|821|820|819|818|49658
1620757200000|2021-05-11 18:20:00|822|821|822|821|825|824|822|821|48384
1620757500000|2021-05-11 18:25:00|823|822|822|821|824|823|822|821|131819
1620757800000|2021-05-11 18:30:00|821|820|819|818|821|820|817|816|37551
1620758100000|2021-05-11 18:35:00|818|817|818|817|818|817|817|816|23023
1620758400000|2021-05-11 18:40:00|817|816|821|820|821|821|817|816|22238
1620758700000|2021-05-11 18:45:00|820|819|821|820|822|821|819|818|44264
1620759000000|2021-05-11 18:50:00|820|819|820|819|821|820|818|817|27126
1620759300000|2021-05-11 18:55:00|821|820|818|817|821|820|817|816|32804
1620759600000|2021-05-11 19:00:00|819|818|818|817|819|818|817|816|52259
1620759900000|2021-05-11 19:05:00|817|816|815|814|817|816|815|814|26411
1620760200000|2021-05-11 19:10:00|816|815|816|815|817|816|815|815|22349
1620760500000|2021-05-11 19:15:00|817|816|819|818|819|818|817|816|30560
1620760800000|2021-05-11 19:20:00|820|819|816|815|820|819|816|815|53680
1620761100000|2021-05-11 19:25:00|817|816|817|816|818|817|817|816|41682
1620761400000|2021-05-11 19:30:00|816|815|814|813|816|815|813|812|50116
1620761700000|2021-05-11 19:35:00|813|812|813|812|815|814|813|812|47551
1620762000000|2021-05-11 19:40:00|814|813|815|814|816|815|813|812|45192
1620762300000|2021-05-11 19:45:00|816|815|817|816|817|816|816|815|88465
1620762600000|2021-05-11 19:50:00|818|817|818|817|819|818|817|816|88485
1620762900000|2021-05-11 19:55:00|817|816|818|817|818|817|817|816|100965
1620826200000|2021-05-12 13:30:00|812|809|815|814|818|817|806|805|145909
1620826500000|2021-05-12 13:35:00|816|815|800|799|818|817|799|798|253782
1620826800000|2021-05-12 13:40:00|799|798|794|793|800|799|789|788|272666
1620827100000|2021-05-12 13:45:00|793|792|802|801|802|801|793|792|144491
1620827400000|2021-05-12 13:50:00|801|800|797|796|802|801|796|795|119183
1620827700000|2021-05-12 13:55:00|798|797|797|796|801|800|796|795|51039
1620828000000|2021-05-12 14:00:00|798|797|800|799|800|799|796|795|47367
1620828300000|2021-05-12 14:05:00|801|800|800|799|803|802|798|797|58781
1620828600000|2021-05-12 14:10:00|799|798|798|797|800|799|796|795|102749
1620828900000|2021-05-12 14:15:00|797|796|795|794|798|797|794|793|72705
1620829200000|2021-05-12 14:20:00|794|793|793|792|797|796|792|791|73617
1620829500000|2021-05-12 14:25:00|794|793|791|790|794|793|791|790|130548
1620829800000|2021-05-12 14:30:00|792|791|792|791|794|793|791|790|95664
1620830100000|2021-05-12 14:35:00|791|790|795|794|795|794|790|789|85174
1620830400000|2021-05-12 14:40:00|794|793|793|792|794|793|793|792|17801
1620830700000|2021-05-12 14:45:00|792|791|795|794|796|795|792|791|47084
1620831000000|2021-05-12 14:50:00|794|793|791|790|794|793|791|790|62527
1620831300000|2021-05-12 14:55:00|792|791|792|791|793|792|790|789|67605
1620831600000|2021-05-12 15:00:00|793|792|793|792|794|793|793|792|34163
1620831900000|2021-05-12 15:05:00|794|793|796|795|796|795|794|793|38251
1620832200000|2021-05-12 15:10:00|797|796|799|798|799|798|797|796|67165
1620832500000|2021-05-12 15:15:00|798|797|798|797|798|797|797|796|80663
1620832800000|2021-05-12 15:20:00|797|796|796|795|797|797|796|795|44874
1620833100000|2021-05-12 15:25:00|795|794|795|794|795|794|793|792|71881
1620833400000|2021-05-12 15:30:00|794|793|794|793|794|793|793|792|28539
1620833700000|2021-05-12 15:35:00|793|792|794|793|794|793|791|790|43215
1620834000000|2021-05-12 15:40:00|793|792|794|793|794|793|793|792|19694
1620834300000|2021-05-12 15:45:00|795|794|795|794|795|794|794|793|17390
1620834600000|2021-05-12 15:50:00|794|793|791|790|794|793|791|790|41237
1620834900000|2021-05-12 15:55:00|790|789|790|789|791|790|789|788|147906
1620835200000|2021-05-12 16:00:00|791|790|790|789|792|791|790|789|75861
1620835500000|2021-05-12 16:05:00|789|788|789|788|789|788|788|787|114930
1620835800000|2021-05-12 16:10:00|788|787|788|787|789|788|788|787|89892
1620836100000|2021-05-12 16:15:00|787|786|785|784|787|786|785|784|119328
1620836400000|2021-05-12 16:20:00|784|783|787|786|787|786|784|783|136955
1620836700000|2021-05-12 16:25:00|786|785|789|788|789|788|785|784|83511
1620837000000|2021-05-12 16:30:00|788|787|790|789|791|790|788|787|61040
1620837300000|2021-05-12 16:35:00|791|790|789|788|791|790|789|788|40024
1620837600000|2021-05-12 16:40:00|788|787|792|791|792|791|788|787|60804
1620837900000|2021-05-12 16:45:00|791|790|792|791|793|792|791|790|41836
1620838200000|2021-05-12 16:50:00|793|792|794|793|794|793|792|792|43643
1620838500000|2021-05-12 16:55:00|795|794|795|794|795|794|793|792|54716
1620838800000|2021-05-12 17:00:00|796|795|797|796|797|796|796|795|37697
1620839100000|2021-05-12 17:05:00|796|795|798|797|799|798|796|795|52633
1620839400000|2021-05-12 17:10:00|797|796|796|795|797|796|796|795|15392
1620839700000|2021-05-12 17:15:00|795|794|795|794|795|794|795|794|20630
1620840000000|2021-05-12 17:20:00|794|793|794|793|794|793|794|793|22020
1620840300000|2021-05-12 17:25:00|795|794|793|792|795|794|793|792|23118
1620840600000|2021-05-12 17:30:00|792|791|792|791|794|793|792|791|21500
1620840900000|2021-05-12 17:35:00|793|792|796|795|796|795|793|792|20887
1620841200000|2021-05-12 17:40:00|795|794|794|793|795|794|793|792|19260
1620841500000|2021-05-12 17:45:00|793|792|793|792|794|793|792|791|26015
1620841800000|2021-05-12 17:50:00|794|793|792|791|794|793|792|791|17319
1620842100000|2021-05-12 17:55:00|793|792|791|790|793|792|791|790|22803
1620842400000|2021-05-12 18:00:00|792|791|790|789|792|791|790|789|38574
1620842700000|2021-05-12 18:05:00|789|788|787|786|789|788|787|786|36648
1620843000000|2021-05-12 18:10:00|786|785|784|783|786|785|784|783|38110
1620843300000|2021-05-12 18:15:00|783|782|784|783|784|783|783|782|89663
1620843600000|2021-05-12 18:20:00|785|784|781|780|785|784|781|780|58214
1620843900000|2021-05-12 18:25:00|780|779|782|781|782|781|780|779|101647
1620844200000|2021-05-12 18:30:00|781|780|781|780|782|781|779|778|87526
1620844500000|2021-05-12 18:35:00|780|779|781|780|781|780|780|779|31086
1620844800000|2021-05-12 18:40:00|780|779|781|780|781|780|780|779|26929
1620845100000|2021-05-12 18:45:00|780|779|784|783|784|783|780|779|59229
1620845400000|2021-05-12 18:50:00|785|784|785|784|786|785|784|783|77548
1620845700000|2021-05-12 18:55:00|784|783|781|780|784|783|781|780|49573
1620846000000|2021-05-12 19:00:00|780|779|777|776|780|779|777|776|121517
1620846300000|2021-05-12 19:05:00|776|775|777|776|778|777|776|775|152758
1620846600000|2021-05-12 19:10:00|776|775|778|777|778|777|775|774|142510
1620846900000|2021-05-12 19:15:00|777|776|775|774|777|776|775|774|62660
1620847200000|2021-05-12 19:20:00|776|775|774|773|776|775|773|772|56135
1620847500000|2021-05-12 19:25:00|775|774|774|773|775|774|774|773|57250
1620847800000|2021-05-12 19:30:00|773|772|772|771|774|773|772|771|106397
1620848100000|2021-05-12 19:35:00|773|772|775|774|775|774|773|772|191325
1620848400000|2021-05-12 19:40:00|776|775|775|774|777|776|773|772|194648
1620848700000|2021-05-12 19:45:00|774|773|770|769|774|773|770|769|198884
1620849000000|2021-05-12 19:50:00|769|768|768|767|770|769|767|766|305806
1620849300000|2021-05-12 19:55:00|769|768|771|770|771|770|768|767|316493
1620912600000|2021-05-13 13:30:00|784|780|773|772|785|783|771|770|456904
1620912900000|2021-05-13 13:35:00|772|771|773|772|781|780|770|769|128772
1620913200000|2021-05-13 13:40:00|774|773|776|775|780|779|771|770|59671
1620913500000|2021-05-13 13:45:00|777|776|769|768|781|780|767|766|131146
1620913800000|2021-05-13 13:50:00|770|769|782|781|782|781|770|769|84402
1620914100000|2021-05-13 13:55:00|783|782|783|782|786|785|781|780|56768
1620914400000|2021-05-13 14:00:00|784|783|786|785|787|786|780|779|100099
1620914700000|2021-05-13 14:05:00|787|786|783|782|787|786|781|780|47952
1620915000000|2021-05-13 14:10:00|782|781|780|779|786|785|780|779|80297
1620915300000|2021-05-13 14:15:00|781|780|775|774|782|781|774|773|162503
1620915600000|2021-05-13 14:20:00|776|775|775|774|776|775|771|770|165713
1620915900000|2021-05-13 14:25:00|774|773|776|775|776|775|772|771|78375
1620916200000|2021-05-13 14:30:00|777|776|775|774|777|776|773|772|46137
1620916500000|2021-05-13 14:35:00|774|773|771|770|774|773|769|768|114667
1620916800000|2021-05-13 14:40:00|770|769|765|764|770|769|765|764|156254
1620917100000|2021-05-13 14:45:00|766|765|764|763|766|765|764|763|58792
1620917400000|2021-05-13 14:50:00|765|764|769|768|770|769|765|764|61814
1620917700000|2021-05-13 14:55:00|768|767|764|763|769|768|764|763|61161
1620918000000|2021-05-13 15:00:00|765|764|758|757|765|764|757|756|200776
1620918300000|2021-05-13 15:05:00|757|756|753|752|758|757|750|749|299271
1620918600000|2021-05-13 15:10:00|752|751|756|755|757|756|751|750|122174
1620918900000|2021-05-13 15:15:00|755|754|756|755|757|756|755|754|76425
1620919200000|2021-05-13 15:20:00|755|754|756|755|756|755|754|753|54782
1620919500000|2021-05-13 15:25:00|757|756|750|749|757|756|749|748|121341
1620919800000|2021-05-13 15:30:00|749|748|749|748|751|750|747|746|179849
1620920100000|2021-05-13 15:35:00|748|747|754|753|754|753|748|747|87827
1620920400000|2021-05-13 15:40:00|753|752|748|747|754|753|748|747|95744
1620920700000|2021-05-13 15:45:00|747|746|741|740|747|746|740|739|233097
1620921000000|2021-05-13 15:50:00|742|741|745|744|746|745|741|740|106615
1620921300000|2021-05-13 15:55:00|746|745|743|742|746|745|742|741|97225
1620921600000|2021-05-13 16:00:00|744|743|745|744|749|748|744|743|112048
1620921900000|2021-05-13 16:05:00|746|745|745|744|747|746|745|744|46540
1620922200000|2021-05-13 16:10:00|746|745|750|749|750|749|746|745|71734
1620922500000|2021-05-13 16:15:00|749|748|744|743|750|749|744|743|67085
1620922800000|2021-05-13 16:20:00|743|742|743|742|744|743|742|741|35346
1620923100000|2021-05-13 16:25:00|744|743|745|744|745|744|743|742|55280
1620923400000|2021-05-13 16:30:00|746|745|748|747|748|747|746|745|55337
1620923700000|2021-05-13 16:35:00|749|748|748|747|750|749|748|747|90891
1620924000000|2021-05-13 16:40:00|747|746|744|743|747|746|744|743|73669
1620924300000|2021-05-13 16:45:00|743|742|744|743|744|743|742|741|36080
1620924600000|2021-05-13 16:50:00|743|742|739|738|743|743|739|738|223749
1620924900000|2021-05-13 16:55:00|738|737|734|733|738|737|732|731|195743
1620925200000|2021-05-13 17:00:00|733|732|736|735|736|735|733|732|57220
1620925500000|2021-05-13 17:05:00|735|734|736|735|736|735|733|732|42470
1620925800000|2021-05-13 17:10:00|735|734|733|732|735|734|733|732|27762
1620926100000|2021-05-13 17:15:00|734|733|730|729|734|733|728|727|143726
1620926400000|2021-05-13 17:20:00|729|728|725|724|729|728|724|723|151617
1620926700000|2021-05-13 17:25:00|724|723|728|727|729|728|723|722|84541
1620927000000|2021-05-13 17:30:00|729|728|720|719|729|728|718|717|236462
1620927300000|2021-05-13 17:35:00|721|720|721|720|723|722|718|717|113099
1620927600000|2021-05-13 17:40:00|722|721|722|721|724|723|721|720|91478
1620927900000|2021-05-13 17:45:00|723|722|719|718|724|723|719|718|74507
1620928200000|2021-05-13 17:50:00|720|719|726|725|726|725|719|718|76209
1620928500000|2021-05-13 17:55:00|727|726|728|727|728|727|726|725|37634
1620928800000|2021-05-13 18:00:00|729|728|734|733|735|734|729|728|66436
1620929100000|2021-05-13 18:05:00|733|732|733|732|735|734|730|729|142484
1620929400000|2021-05-13 18:10:00|732|731|731|730|733|732|731|730|28537
1620929700000|2021-05-13 18:15:00|730|729|724|723|730|729|724|723|97486
1620930000000|2021-05-13 18:20:00|725|724|725|724|727|726|724|723|64500
1620930300000|2021-05-13 18:25:00|726|725|727|726|727|726|724|723|32915
1620930600000|2021-05-13 18:30:00|726|725|726|725|726|725|724|723|45985
1620930900000|2021-05-13 18:35:00|727|726|733|732|733|733|727|726|74784
1620931200000|2021-05-13 18:40:00|732|731|734|733|734|733|730|729|104408
1620931500000|2021-05-13 18:45:00|735|734|732|731|735|734|731|731|86098
1620931800000|2021-05-13 18:50:00|731|730|729|728|731|730|729|728|42899
1620932100000|2021-05-13 18:55:00|730|729|725|724|730|729|725|724|100348
1620932400000|2021-05-13 19:00:00|726|725|729|728|731|730|726|725|63218
1620932700000|2021-05-13 19:05:00|730|729|730|729|730|729|728|727|42891
1620933000000|2021-05-13 19:10:00|729|728|727|726|729|728|727|726|109314
1620933300000|2021-05-13 19:15:00|728|727|729|728|730|729|728|727|36650
1620933600000|2021-05-13 19:20:00|728|727|728|727|728|727|726|725|87260
1620933900000|2021-05-13 19:25:00|729|728|731|730|731|730|729|728|114898
1620934200000|2021-05-13 19:30:00|732|731|733|732|735|734|732|731|136510
1620934500000|2021-05-13 19:35:00|732|731|732|731|733|732|731|730|63890
1620934800000|2021-05-13 19:40:00|733|732|734|733|734|733|733|732|74575
1620935100000|2021-05-13 19:45:00|735|734|736|735|736|735|732|731|232603
1620935400000|2021-05-13 19:50:00|735|734|733|732|735|735|733|732|94228
1620935700000|2021-05-13 19:55:00|734|733|734|733|738|737|733|733|355495
1620999000000|2021-05-14 13:30:00|675|673|688|686|697|696|667|666|1551108
1620999300000|2021-05-14 13:35:00|687|685|676|675|688|687|672|671|443185
1620999600000|2021-05-14 13:40:00|675|674|665|664|676|675|663|662|394494
1620999900000|2021-05-14 13:45:00|664|663|670|669|675|674|660|659|450908
1621000200000|2021-05-14 13:50:00|669|668|676|675|678|677|664|663|324950
1621000500000|2021-05-14 13:55:00|675|674|684|683|689|688|674|673|436081
1621000800000|2021-05-14 14:00:00|685|684|690|689|691|690|683|682|232111
1621001100000|2021-05-14 14:05:00|689|688|693|692|693|692|686|685|197587
1621001400000|2021-05-14 14:10:00|694|693|703|702|703|702|694|693|629805
1621001700000|2021-05-14 14:15:00|702|701|701|700|706|705|698|697|257727
1621002000000|2021-05-14 14:20:00|702|701|701|700|707|706|701|700|155416
1621002300000|2021-05-14 14:25:00|702|701|698|697|707|706|696|695|460171
1621002600000|2021-05-14 14:30:00|699|698|708|707|710|709|699|698|384967
1621002900000|2021-05-14 14:35:00|709|708|706|705|709|708|705|704|152445
1621003200000|2021-05-14 14:40:00|707|706|700|699|708|707|700|699|128895
1621003500000|2021-05-14 14:45:00|701|700|700|699|703|702|700|699|127791
1621003800000|2021-05-14 14:50:00|699|698|703|702|703|702|699|698|150040
1621004100000|2021-05-14 14:55:00|702|701|696|695|702|701|693|692|263840
1621004400000|2021-05-14 15:00:00|695|694|692|691|695|694|692|691|104086
1621004700000|2021-05-14 15:05:00|693|692|694|693|698|697|693|692|122713
1621005000000|2021-05-14 15:10:00|695|694|697|696|699|698|695|694|117300
1621005300000|2021-05-14 15:15:00|698|697|699|698|700|699|696|695|91362
1621005600000|2021-05-14 15:20:00|698|697|696|695|698|697|693|692|114578
1621005900000|2021-05-14 15:25:00|695|694|695|694|695|694|695|694|32853
1621006200000|2021-05-14 15:30:00|694|693|692|691|694|693|691|690|136860
1621006500000|2021-05-14 15:35:00|693|692|689|688|694|693|689|688|99706
1621006800000|2021-05-14 15:40:00|688|687|686|685|688|687|685|684|133749
1621007100000|2021-05-14 15:45:00|687|686|684|683|687|686|684|683|86780
1621007400000|2021-05-14 15:50:00|683|682|688|687|688|687|683|682|134246
1621007700000|2021-05-14 15:55:00|687|686|689|688|689|688|687|686|94592
1621008000000|2021-05-14 16:00:00|688|687|688|687|688|687|686|685|54281
1621008300000|2021-05-14 16:05:00|689|688|693|692|693|692|689|688|121156
1621008600000|2021-05-14 16:10:00|692|691|691|690|693|692|690|689|84375
1621008900000|2021-05-14 16:15:00|690|689|691|690|691|690|690|689|50318
1621009200000|2021-05-14 16:20:00|692|691|691|690|694|693|691|690|77360
1621009500000|2021-05-14 16:25:00|690|689|688|687|690|689|687|686|85826
1621009800000|2021-05-14 16:30:00|||||||||22896
1621010100000|2021-05-14 16:35:00|689|688|689|688|690|689|688|687|88004
1621010400000|2021-05-14 16:40:00|688|687|688|687|689|688|688|687|63374
1621010700000|2021-05-14 16:45:00|687|686|687|686|687|686|686|685|65269
1621011000000|2021-05-14 16:50:00|686|685|682|681|686|685|682|681|95300
1621011300000|2021-05-14 16:55:00|683|682|684|683|684|683|682|681|25321
1621011600000|2021-05-14 17:00:00|683|682|681|680|683|682|679|678|143721
1621011900000|2021-05-14 17:05:00|682|681|677|676|682|681|675|674|258983
1621012200000|2021-05-14 17:10:00|678|677|679|678|679|678|678|677|53795
1621012500000|2021-05-14 17:15:00|678|677|677|676|678|677|677|676|70055
1621012800000|2021-05-14 17:20:00|678|677|675|674|679|678|675|674|70507
1621013100000|2021-05-14 17:25:00|676|675|677|676|677|676|676|675|91969
1621013400000|2021-05-14 17:30:00|676|675|674|673|679|678|674|673|113876
1621013700000|2021-05-14 17:35:00|675|674|671|670|675|674|671|670|219981
1621014000000|2021-05-14 17:40:00|672|671|672|671|672|671|670|669|179805
1621014300000|2021-05-14 17:45:00|671|670|671|670|672|671|671|670|65542
1621014600000|2021-05-14 17:50:00|672|671|671|670|672|671|671|670|64113
1621014900000|2021-05-14 17:55:00|672|671|672|671|672|671|671|670|49287
1621015200000|2021-05-14 18:00:00|671|670|673|672|673|672|671|670|70983
1621015500000|2021-05-14 18:05:00|674|673|676|675|678|677|674|673|106868
1621015800000|2021-05-14 18:10:00|677|676|679|678|680|679|677|676|62809
1621016100000|2021-05-14 18:15:00|678|677|679|678|679|678|678|677|46999
1621016400000|2021-05-14 18:20:00|680|679|681|680|682|681|680|679|82327
1621016700000|2021-05-14 18:25:00|680|679|682|681|682|681|680|679|77543
1621017000000|2021-05-14 18:30:00|683|682|680|679|683|682|680|679|104250
1621017300000|2021-05-14 18:35:00|681|680|679|678|681|680|679|678|70533
1621017600000|2021-05-14 18:40:00|680|679|681|680|681|680|679|678|76903
1621017900000|2021-05-14 18:45:00|682|681|680|679|682|681|679|678|84461
1621018200000|2021-05-14 18:50:00|681|680|680|679|681|680|680|679|52187
1621018500000|2021-05-14 18:55:00|681|680|679|678|681|680|679|678|55830
1621018800000|2021-05-14 19:00:00|678|677|678|677|678|678|677|676|93509
1621019100000|2021-05-14 19:05:00|677|676|675|674|677|676|675|674|91629
1621019400000|2021-05-14 19:10:00|676|675|676|675|676|675|676|675|63589
1621019700000|2021-05-14 19:15:00|675|674|673|672|675|674|671|670|164607
1621020000000|2021-05-14 19:20:00|674|673|674|673|674|673|674|673|41525
1621020300000|2021-05-14 19:25:00|675|674|679|678|679|678|674|674|111163
1621020600000|2021-05-14 19:30:00|678|677|679|678|679|678|678|677|82635
1621020900000|2021-05-14 19:35:00|678|677|680|679|681|680|678|677|137907
1621021200000|2021-05-14 19:40:00|681|680|681|680|682|681|680|679|148200
1621021500000|2021-05-14 19:45:00|682|681|681|680|682|681|681|680|109706
1621021800000|2021-05-14 19:50:00|682|681|685|684|686|685|682|681|274015
1621022100000|2021-05-14 19:55:00|684|683|686|685|686|685|682|681|485272
1621258200000|2021-05-17 13:30:00|687|681|674|673|687|685|666|665|467011
1621258500000|2021-05-17 13:35:00|673|672|677|676|679|678|671|670|236983
1621258800000|2021-05-17 13:40:00|678|677|688|687|688|687|677|676|220413
1621259100000|2021-05-17 13:45:00|689|688|696|695|698|697|689|688|280558
1621259400000|2021-05-17 13:50:00|697|696|697|696|700|699|690|689|223166
1621259700000|2021-05-17 13:55:00|696|695|693|692|698|697|691|690|109850
1621260000000|2021-05-17 14:00:00|692|691|686|685|692|692|684|683|159242
1621260300000|2021-05-17 14:05:00|687|686|693|692|695|694|687|686|102259
1621260600000|2021-05-17 14:10:00|692|691|693|692|696|695|690|689|105996
1621260900000|2021-05-17 14:15:00|692|691|695|694|697|696|691|690|172510
1621261200000|2021-05-17 14:20:00|696|695|694|693|697|696|693|692|45278
1621261500000|2021-05-17 14:25:00|695|694|688|687|695|694|688|687|85452
1621261800000|2021-05-17 14:30:00|687|686|685|684|688|687|683|682|142142
1621262100000|2021-05-17 14:35:00|686|685|696|695|697|696|686|685|151830
1621262400000|2021-05-17 14:40:00|695|694|698|697|699|698|693|692|196676
1621262700000|2021-05-17 14:45:00|697|696|704|703|704|703|697|696|211650
1621263000000|2021-05-17 14:50:00|703|702|704|703|705|704|701|700|171562
1621263300000|2021-05-17 14:55:00|705|704|702|701|706|705|700|699|157703
1621263600000|2021-05-17 15:00:00|701|700|698|697|702|701|696|695|209639
1621263900000|2021-05-17 15:05:00|697|696|693|692|697|696|692|691|73231
1621264200000|2021-05-17 15:10:00|692|691|694|693|694|693|691|690|68344
1621264500000|2021-05-17 15:15:00|693|692|697|696|698|697|693|692|128051
1621264800000|2021-05-17 15:20:00|698|697|699|698|700|699|698|697|92804
1621265100000|2021-05-17 15:25:00|700|699|697|696|700|699|697|696|56173
1621265400000|2021-05-17 15:30:00|698|697|700|699|700|699|698|697|54009
1621265700000|2021-05-17 15:35:00|701|700|706|705|707|706|701|700|132325
1621266000000|2021-05-17 15:40:00|705|704|704|703|706|705|704|703|68628
1621266300000|2021-05-17 15:45:00|705|704|706|705|708|707|705|704|56221
1621266600000|2021-05-17 15:50:00|705|704|704|703|705|704|703|702|73466
1621266900000|2021-05-17 15:55:00|703|702|698|697|703|702|698|697|105831
1621267200000|2021-05-17 16:00:00|697|696|699|698|699|698|697|696|40853
1621267500000|2021-05-17 16:05:00|700|699|699|698|701|700|698|697|42710
1621267800000|2021-05-17 16:10:00|698|697|696|696|698|697|696|696|39225
1621268100000|2021-05-17 16:15:00|697|695|697|696|699|698|697|695|92067
1621268400000|2021-05-17 16:20:00|696|695|696|695|697|696|696|695|31083
1621268700000|2021-05-17 16:25:00|695|694|697|696|697|696|695|694|15361
1621269000000|2021-05-17 16:30:00|696|695|696|695|696|695|695|694|24228
1621269300000|2021-05-17 16:35:00|695|694|696|695|697|696|695|694|47306
1621269600000|2021-05-17 16:40:00|697|696|696|695|697|696|696|695|18992
1621269900000|2021-05-17 16:45:00|695|694|696|695|696|695|695|694|29509
1621270200000|2021-05-17 16:50:00|695|694|695|694|695|694|695|694|8992
1621270500000|2021-05-17 16:55:00|694|693|694|693|694|693|694|693|21170
1621270800000|2021-05-17 17:00:00|||||||||16580
1621271100000|2021-05-17 17:05:00|693|692|692|691|693|692|692|691|55115
1621271400000|2021-05-17 17:10:00|691|690|688|687|691|690|687|686|70783
1621271700000|2021-05-17 17:15:00|687|686|685|684|687|686|685|684|40047
1621272000000|2021-05-17 17:20:00|686|685|687|686|687|686|685|685|25862
1621272300000|2021-05-17 17:25:00|686|685|684|683|686|685|684|683|45464
1621272600000|2021-05-17 17:30:00|683|682|684|683|684|683|683|682|29993
1621272900000|2021-05-17 17:35:00|685|684|685|684|686|685|685|684|20401
1621273200000|2021-05-17 17:40:00|684|683|686|685|686|685|683|682|64255
1621273500000|2021-05-17 17:45:00|687|686|690|689|690|689|687|686|63791
1621273800000|2021-05-17 17:50:00|689|688|689|688|689|688|689|688|34478
1621274100000|2021-05-17 17:55:00|690|689|689|688|691|690|689|688|26663
1621274400000|2021-05-17 18:00:00|690|689|689|688|690|689|689|688|13904
1621274700000|2021-05-17 18:05:00|688|687|692|691|692|691|688|687|47344
1621275000000|2021-05-17 18:10:00|693|692|692|691|693|692|692|691|34977
1621275300000|2021-05-17 18:15:00|691|690|691|690|691|691|691|690|27474
1621275600000|2021-05-17 18:20:00|690|689|691|690|691|690|690|689|37322
1621275900000|2021-05-17 18:25:00|690|689|689|688|691|690|688|687|52639
1621276200000|2021-05-17 18:30:00|690|689|692|691|692|691|690|689|53336
1621276500000|2021-05-17 18:35:00|691|690|690|689|691|690|689|688|46857
1621276800000|2021-05-17 18:40:00|||||||||8185
1621277100000|2021-05-17 18:45:00|691|690|691|690|691|690|691|690|16486
1621277400000|2021-05-17 18:50:00|692|691|695|694|695|694|692|691|89768
1621277700000|2021-05-17 18:55:00|694|693|695|694|696|695|694|693|47570
1621278000000|2021-05-17 19:00:00|694|693|696|695|696|695|694|693|18055
1621278300000|2021-05-17 19:05:00|697|696|697|696|697|696|697|696|19842
1621278600000|2021-05-17 19:10:00|696|695|697|696|698|697|696|695|48249
1621278900000|2021-05-17 19:15:00|696|695|696|695|696|695|696|695|23923
1621279200000|2021-05-17 19:20:00|695|694|695|694|695|694|694|693|36315
1621279500000|2021-05-17 19:25:00|||||||||49304
1621279800000|2021-05-17 19:30:00|696|695|697|696|697|696|696|695|28450
1621280100000|2021-05-17 19:35:00|698|697|699|698|699|698|697|697|45877
1621280400000|2021-05-17 19:40:00|700|699|700|699|700|699|700|699|44927
1621280700000|2021-05-17 19:45:00|701|700|700|699|701|700|700|699|110219
1621281000000|2021-05-17 19:50:00|701|700|702|701|702|701|701|700|80679
1621281300000|2021-05-17 19:55:00|703|702|703|702|703|702|702|701|218069
1621344600000|2021-05-18 13:30:00|711|708|700|699|712|710|697|696|178983
1621344900000|2021-05-18 13:35:00|699|698|711|710|711|710|697|696|89109
1621345200000|2021-05-18 13:40:00|712|711|711|710|715|714|708|707|158598
1621345500000|2021-05-18 13:45:00|710|709|716|715|717|716|706|705|117183
1621345800000|2021-05-18 13:50:00|717|716|719|718|720|719|713|712|148270
1621346100000|2021-05-18 13:55:00|720|719|721|720|722|721|718|717|144484
1621346400000|2021-05-18 14:00:00|722|721|718|717|725|724|718|717|169334
1621346700000|2021-05-18 14:05:00|717|716|724|723|724|723|716|715|82046
1621347000000|2021-05-18 14:10:00|725|724|726|725|726|725|721|720|85760
1621347300000|2021-05-18 14:15:00|725|724|723|722|726|725|723|722|68128
1621347600000|2021-05-18 14:20:00|724|723|726|725|726|725|722|721|38453
1621347900000|2021-05-18 14:25:00|727|726|730|729|730|729|727|726|45884
1621348200000|2021-05-18 14:30:00|729|728|731|730|732|731|729|728|106020
1621348500000|2021-05-18 14:35:00|732|731|733|732|734|733|730|729|107773
1621348800000|2021-05-18 14:40:00|732|731|727|726|732|731|726|725|217367
1621349100000|2021-05-18 14:45:00|728|727|732|731|732|731|726|726|100382
1621349400000|2021-05-18 14:50:00|731|730|732|731|733|732|730|729|89209
1621349700000|2021-05-18 14:55:00|733|732|732|731|734|733|728|727|124235
1621350000000|2021-05-18 15:00:00|731|730|734|733|734|733|731|730|53804
1621350300000|2021-05-18 15:05:00|735|734|736|735|737|736|734|733|111627
1621350600000|2021-05-18 15:10:00|735|734|740|739|740|739|735|734|79638
1621350900000|2021-05-18 15:15:00|741|740|741|740|742|741|740|739|59193
1621351200000|2021-05-18 15:20:00|740|739|739|738|742|741|739|738|91526
1621351500000|2021-05-18 15:25:00|740|739|743|742|743|742|740|739|75383
1621351800000|2021-05-18 15:30:00|742|741|735|734|742|742|735|734|161234
1621352100000|2021-05-18 15:35:00|736|735|733|732|736|735|733|732|120794
1621352400000|2021-05-18 15:40:00|732|731|733|732|733|732|731|730|54528
1621352700000|2021-05-18 15:45:00|734|733|735|734|735|734|734|733|43801
1621353000000|2021-05-18 15:50:00|736|735|735|734|736|735|734|733|18335
1621353300000|2021-05-18 15:55:00|734|733|735|734|736|735|734|733|37828
1621353600000|2021-05-18 16:00:00|736|735|733|732|736|735|733|732|46538
1621353900000|2021-05-18 16:05:00|732|731|730|729|732|731|728|727|76651
1621354200000|2021-05-18 16:10:00|729|728|732|731|733|732|729|728|27784
1621354500000|2021-05-18 16:15:00|731|730|731|730|732|731|731|730|27637
1621354800000|2021-05-18 16:20:00|732|731|735|734|735|734|732|731|24031
1621355100000|2021-05-18 16:25:00|736|735|736|735|736|735|736|735|15356
1621355400000|2021-05-18 16:30:00|735|734|736|735|736|735|735|734|27286
1621355700000|2021-05-18 16:35:00|735|734|734|733|735|734|734|733|20127
1621356000000|2021-05-18 16:40:00|735|734|735|734|735|734|734|733|23228
1621356300000|2021-05-18 16:45:00|||||||||6663
1621356600000|2021-05-18 16:50:00|734|733|734|733|734|733|734|733|14330
1621356900000|2021-05-18 16:55:00|735|734|733|732|735|734|733|732|31964
1621357200000|2021-05-18 17:00:00|||||||||14559
1621357500000|2021-05-18 17:05:00|732|731|735|734|735|734|732|731|27392
1621357800000|2021-05-18 17:10:00|736|735|737|736|737|736|736|735|33535
1621358100000|2021-05-18 17:15:00|736|735|736|735|736|735|736|735|17065
1621358400000|2021-05-18 17:20:00|737|736|738|737|738|737|737|736|12940
1621358700000|2021-05-18 17:25:00|739|738|739|738|739|738|739|738|23591
1621359000000|2021-05-18 17:30:00|740|739|740|739|740|739|740|739|26436
1621359300000|2021-05-18 17:35:00|739|738|739|738|739|738|738|737|29336
1621359600000|2021-05-18 17:40:00|740|739|739|738|741|740|739|738|71050
1621359900000|2021-05-18 17:45:00|740|739|737|736|740|739|737|736|55654
1621360200000|2021-05-18 17:50:00|736|735|737|736|737|736|736|735|23268
1621360500000|2021-05-18 17:55:00|738|737|738|737|739|738|738|737|35793
1621360800000|2021-05-18 18:00:00|737|736|736|735|737|736|736|735|24998
1621361100000|2021-05-18 18:05:00|737|736|739|738|739|738|737|736|19237
1621361400000|2021-05-18 18:10:00|740|739|740|739|740|739|740|739|23237
1621361700000|2021-05-18 18:15:00|741|740|745|744|745|744|741|740|53687
1621362000000|2021-05-18 18:20:00|744|743|743|742|744|743|743|742|27570
1621362300000|2021-05-18 18:25:00|744|743|743|742|746|745|742|741|86498
1621362600000|2021-05-18 18:30:00|744|743|737|736|744|743|737|736|98143
1621362900000|2021-05-18 18:35:00|736|735|735|734|737|736|735|734|39664
1621363200000|2021-05-18 18:40:00|734|733|731|730|734|733|731|730|73303
1621363500000|2021-05-18 18:45:00|730|729|732|731|732|731|730|729|84873
1621363800000|2021-05-18 18:50:00|733|732|731|730|733|732|730|729|58910
1621364100000|2021-05-18 18:55:00|730|729|734|733|734|733|730|729|34922
1621364400000|2021-05-18 19:00:00|735|734|735|734|735|734|735|734|14737
1621364700000|2021-05-18 19:05:00|736|735|736|735|736|735|735|734|19024
1621365000000|2021-05-18 19:10:00|737|736|735|734|738|737|734|733|44667
1621365300000|2021-05-18 19:15:00|736|735|736|735|737|736|736|735|30075
1621365600000|2021-05-18 19:20:00|737|736|736|735|737|736|735|734|39520
1621365900000|2021-05-18 19:25:00|737|736|737|736|737|736|737|736|18215
1621366200000|2021-05-18 19:30:00|738|737|740|739|740|739|738|737|46166
1621366500000|2021-05-18 19:35:00|741|740|741|740|741|740|740|739|61628
1621366800000|2021-05-18 19:40:00|742|741|742|741|742|741|742|741|34110
1621367100000|2021-05-18 19:45:00|741|740|739|738|741|741|739|738|115279
1621367400000|2021-05-18 19:50:00|738|737|739|738|739|738|737|736|103486
1621367700000|2021-05-18 19:55:00|738|737|739|738|739|738|737|736|99728
1621431000000|2021-05-19 13:30:00|709|707|714|713|720|719|702|701|293366
1621431300000|2021-05-19 13:35:00|713|712|718|717|721|720|711|710|175596
1621431600000|2021-05-19 13:40:00|717|716|718|717|718|717|706|705|133558
1621431900000|2021-05-19 13:45:00|719|718|719|718|721|720|714|713|148047
1621432200000|2021-05-19 13:50:00|720|719|715|714|722|721|714|713|73545
1621432500000|2021-05-19 13:55:00|714|713|711|710|717|716|710|709|75070
1621432800000|2021-05-19 14:00:00|712|711|705|704|712|711|705|704|160849
1621433100000|2021-05-19 14:05:00|706|705|709|708|711|710|705|704|123141
1621433400000|2021-05-19 14:10:00|708|707|713|712|714|713|706|705|64094
1621433700000|2021-05-19 14:15:00|712|711|718|717|719|718|709|708|40280
1621434000000|2021-05-19 14:20:00|717|716|715|714|719|718|715|714|44553
1621434300000|2021-05-19 14:25:00|716|715|716|715|719|718|716|715|34728
1621434600000|2021-05-19 14:30:00|715|714|714|713|715|714|712|711|34693
1621434900000|2021-05-19 14:35:00|713|712|710|709|714|713|710|709|62378
1621435200000|2021-05-19 14:40:00|709|708|715|714|715|714|709|708|45423
1621435500000|2021-05-19 14:45:00|716|715|716|715|717|716|714|713|46645
1621435800000|2021-05-19 14:50:00|717|716|717|716|719|718|717|716|39416
1621436100000|2021-05-19 14:55:00|716|715|717|716|717|716|716|715|35071
1621436400000|2021-05-19 15:00:00|716|715|712|711|717|716|712|711|47513
1621436700000|2021-05-19 15:05:00|711|710|713|712|714|713|711|710|27687
1621437000000|2021-05-19 15:10:00|712|711|718|717|718|717|712|711|77538
1621437300000|2021-05-19 15:15:00|717|716|716|715|717|716|716|715|21963
1621437600000|2021-05-19 15:20:00|717|716|717|716|718|717|717|716|18383
1621437900000|2021-05-19 15:25:00|716|715|716|715|716|715|716|715|19876
1621438200000|2021-05-19 15:30:00|715|714|714|713|715|714|714|713|14977
1621438500000|2021-05-19 15:35:00|713|712|714|713|714|713|712|711|24631
1621438800000|2021-05-19 15:40:00|713|712|714|713|714|713|713|712|20606
1621439100000|2021-05-19 15:45:00|713|712|714|713|714|713|713|712|17258
1621439400000|2021-05-19 15:50:00|713|712|712|711|714|713|712|711|39200
1621439700000|2021-05-19 15:55:00|713|712|713|712|714|713|713|712|21683
1621440000000|2021-05-19 16:00:00|712|711|711|710|712|711|711|710|17358
1621440300000|2021-05-19 16:05:00|712|711|714|713|715|714|712|711|35110
1621440600000|2021-05-19 16:10:00|715|714|718|717|718|717|715|714|44977
1621440900000|2021-05-19 16:15:00|719|718|719|718|719|718|718|718|24186
1621441200000|2021-05-19 16:20:00|718|717|720|719|720|719|718|717|40166
1621441500000|2021-05-19 16:25:00|719|718|718|717|719|718|718|717|40036
1621441800000|2021-05-19 16:30:00|719|718|719|718|719|718|719|718|15883
1621442100000|2021-05-19 16:35:00|718|717|718|717|718|717|717|716|36813
1621442400000|2021-05-19 16:40:00|719|718|719|718|720|719|719|718|54520
1621442700000|2021-05-19 16:45:00|718|717|717|716|718|717|717|716|38116
1621443000000|2021-05-19 16:50:00|718|717|717|716|718|717|717|716|14581
1621443300000|2021-05-19 16:55:00|716|715|716|715|716|715|716|715|19190
1621443600000|2021-05-19 17:00:00|717|716|714|713|717|716|714|713|20026
1621443900000|2021-05-19 17:05:00|715|714|716|715|716|715|715|714|18890
1621444200000|2021-05-19 17:10:00|717|716|716|715|717|716|716|715|36043
1621444500000|2021-05-19 17:15:00|715|714|716|715|716|715|715|714|17213
1621444800000|2021-05-19 17:20:00|715|714|714|713|715|714|714|713|49131
1621445100000|2021-05-19 17:25:00|713|712|712|711|713|712|712|711|10846
1621445400000|2021-05-19 17:30:00|713|712|712|711|713|712|711|710|26959
1621445700000|2021-05-19 17:35:00|713|712|713|712|714|713|712|712|59612
1621446000000|2021-05-19 17:40:00|714|713|717|716|717|716|713|712|143670
1621446300000|2021-05-19 17:45:00|716|715|716|715|716|715|716|715|18431
1621446600000|2021-05-19 17:50:00|715|714|715|714|715|714|714|713|56788
1621446900000|2021-05-19 17:55:00|714|713|713|712|714|713|713|712|14916
1621447200000|2021-05-19 18:00:00|714|713|710|709|715|714|710|709|40251
1621447500000|2021-05-19 18:05:00|709|708|710|709|710|709|708|707|27660
1621447800000|2021-05-19 18:10:00|711|710|711|710|711|710|709|708|15489
1621448100000|2021-05-19 18:15:00|710|709|709|708|710|709|708|707|45383
1621448400000|2021-05-19 18:20:00|710|709|717|716|717|716|710|709|55518
1621448700000|2021-05-19 18:25:00|716|715|716|715|716|715|715|714|15822
1621449000000|2021-05-19 18:30:00|717|716|715|714|717|716|715|714|27503
1621449300000|2021-05-19 18:35:00|716|715|714|713|717|716|714|713|29603
1621449600000|2021-05-19 18:40:00|715|714|716|715|716|715|715|714|59048
1621449900000|2021-05-19 18:45:00|715|714|716|715|716|715|715|714|29054
1621450200000|2021-05-19 18:50:00|715|714|716|715|717|716|715|714|23307
1621450500000|2021-05-19 18:55:00|715|714|715|714|717|716|715|714|19489
1621450800000|2021-05-19 19:00:00|714|713|714|713|714|714|714|713|17059
1621451100000|2021-05-19 19:05:00|715|714|716|715|716|715|715|714|10367
1621451400000|2021-05-19 19:10:00|717|716|717|716|718|717|716|715|14243
1621451700000|2021-05-19 19:15:00|716|715|718|717|718|717|716|715|25207
1621452000000|2021-05-19 19:20:00|717|716|718|717|719|718|717|716|49816
1621452300000|2021-05-19 19:25:00|717|716|718|717|719|718|717|716|16791
1621452600000|2021-05-19 19:30:00|717|716|717|716|717|716|717|716|28193
1621452900000|2021-05-19 19:35:00|718|717|718|717|718|717|718|717|18650
1621453200000|2021-05-19 19:40:00|719|718|721|720|722|721|719|718|89884
1621453500000|2021-05-19 19:45:00|720|719|720|719|720|719|720|719|27337
1621453800000|2021-05-19 19:50:00|721|720|722|721|722|721|721|720|38635
1621454100000|2021-05-19 19:55:00|721|720|724|723|724|723|721|720|133677
1621517400000|2021-05-20 13:30:00|734|731|725|724|734|731|724|723|117340
1621517700000|2021-05-20 13:35:00|724|723|719|718|724|723|715|714|97874
1621518000000|2021-05-20 13:40:00|720|719|723|722|725|724|718|717|41483
1621518300000|2021-05-20 13:45:00|722|721|724|723|729|728|720|719|47004
1621518600000|2021-05-20 13:50:00|725|724|734|733|737|736|725|724|110471
1621518900000|2021-05-20 13:55:00|733|732|739|738|743|742|733|732|107949
1621519200000|2021-05-20 14:00:00|738|737|738|737|741|740|736|735|41702
1621519500000|2021-05-20 14:05:00|739|738|733|732|742|741|733|732|100692
1621519800000|2021-05-20 14:10:00|734|733|737|736|737|736|732|731|55035
1621520100000|2021-05-20 14:15:00|736|735|739|738|740|739|734|733|53552
1621520400000|2021-05-20 14:20:00|738|737|741|740|742|741|738|737|34464
1621520700000|2021-05-20 14:25:00|742|741|739|738|742|741|739|738|31797
1621521000000|2021-05-20 14:30:00|738|737|738|737|739|738|737|736|26623
1621521300000|2021-05-20 14:35:00|737|736|731|730|737|736|731|730|206449
1621521600000|2021-05-20 14:40:00|732|731|737|736|737|736|731|731|42261
1621521900000|2021-05-20 14:45:00|738|737|737|736|738|737|735|734|56249
1621522200000|2021-05-20 14:50:00|736|735|732|731|737|736|732|731|40796
1621522500000|2021-05-20 14:55:00|733|732|736|735|736|735|733|732|62517
1621522800000|2021-05-20 15:00:00|737|736|739|738|739|738|737|736|49123
1621523100000|2021-05-20 15:05:00|738|737|738|737|738|737|738|737|29365
1621523400000|2021-05-20 15:10:00|737|736|740|739|740|739|737|736|39405
1621523700000|2021-05-20 15:15:00|739|738|740|739|740|739|739|738|17701
1621524000000|2021-05-20 15:20:00|739|738|739|738|740|739|739|738|12218
1621524300000|2021-05-20 15:25:00|740|739|740|739|742|741|739|739|102414
1621524600000|2021-05-20 15:30:00|739|738|737|736|739|738|737|736|19140
1621524900000|2021-05-20 15:35:00|738|737|736|735|738|737|736|735|21633
1621525200000|2021-05-20 15:40:00|735|734|734|733|735|734|734|733|22072
1621525500000|2021-05-20 15:45:00|733|732|733|732|734|733|733|732|31047
1621525800000|2021-05-20 15:50:00|||||||||13156
1621526100000|2021-05-20 15:55:00|732|731|735|734|735|734|732|731|27274
1621526400000|2021-05-20 16:00:00|734|733|733|732|734|733|733|732|30508
1621526700000|2021-05-20 16:05:00|732|731|732|731|732|731|732|731|30368
1621527000000|2021-05-20 16:10:00|731|730|730|729|731|731|730|729|16364
1621527300000|2021-05-20 16:15:00|731|730|731|730|731|730|731|730|20843
1621527600000|2021-05-20 16:20:00|730|729|730|729|730|729|730|729|8595
1621527900000|2021-05-20 16:25:00|731|730|731|730|731|730|731|730|22071
1621528200000|2021-05-20 16:30:00|732|731|732|731|732|731|732|731|5887
1621528500000|2021-05-20 16:35:00|731|730|729|728|731|730|729|728|20723
1621528800000|2021-05-20 16:40:00|730|729|730|729|730|729|730|729|8529
1621529100000|2021-05-20 16:45:00|731|730|730|729|731|730|730|729|10100
1621529400000|2021-05-20 16:50:00|731|730|732|731|732|731|731|730|12605
1621529700000|2021-05-20 16:55:00|||||||||2440
1621530000000|2021-05-20 17:00:00|||||||||4652
1621530300000|2021-05-20 17:05:00|731|730|732|731|732|731|731|730|14506
1621530600000|2021-05-20 17:10:00|||||||||4531
1621530900000|2021-05-20 17:15:00|731|730|731|730|731|730|731|730|17042
1621531200000|2021-05-20 17:20:00|||||||||6107
1621531500000|2021-05-20 17:25:00|730|729|729|728|730|729|729|728|19410
1621531800000|2021-05-20 17:30:00|||||||||3043
1621532100000|2021-05-20 17:35:00|728|727|729|728|729|728|727|726|25972
1621532400000|2021-05-20 17:40:00|||||||||2346
1621532700000|2021-05-20 17:45:00|||||||||14279
1621533000000|2021-05-20 17:50:00|728|727|726|725|728|727|726|725|26528
1621533300000|2021-05-20 17:55:00|727|726|727|726|727|726|727|726|7266
1621533600000|2021-05-20 18:00:00|728|727|728|727|728|727|728|727|5713
1621533900000|2021-05-20 18:05:00|727|726|727|726|727|726|727|726|11284
1621534200000|2021-05-20 18:10:00|726|725|725|724|726|725|725|724|47216
1621534500000|2021-05-20 18:15:00|726|725|727|726|727|726|726|725|12117
1621534800000|2021-05-20 18:20:00|||||||||4999
1621535100000|2021-05-20 18:25:00|728|727|730|729|730|729|728|727|45947
1621535400000|2021-05-20 18:30:00|731|730|730|729|731|730|730|729|48311
1621535700000|2021-05-20 18:35:00|||||||||5290
1621536000000|2021-05-20 18:40:00|||||||||10905
1621536300000|2021-05-20 18:45:00|731|730|733|732|733|732|731|730|40848
1621536600000|2021-05-20 18:50:00|732|731|735|734|735|734|732|731|41770
1621536900000|2021-05-20 18:55:00|736|735|738|737|738|737|735|734|92568
1621537200000|2021-05-20 19:00:00|737|736|738|737|738|737|736|735|41274
1621537500000|2021-05-20 19:05:00|||||||||21282
1621537800000|2021-05-20 19:10:00|739|738|739|738|739|738|739|738|29208
1621538100000|2021-05-20 19:15:00|740|739|740|739|740|739|739|738|31607
1621538400000|2021-05-20 19:20:00|||||||||15358
1621538700000|2021-05-20 19:25:00|739|738|736|735|739|738|736|735|82260
1621539000000|2021-05-20 19:30:00|737|736|736|735|737|736|736|735|20050
1621539300000|2021-05-20 19:35:00|735|734|735|734|735|734|735|734|23084
1621539600000|2021-05-20 19:40:00|734|733|736|735|736|735|732|731|129115
1621539900000|2021-05-20 19:45:00|737|736|737|736|737|736|737|736|32829
1621540200000|2021-05-20 19:50:00|736|735|735|734|736|736|735|734|89288
1621540500000|2021-05-20 19:55:00|734|733|733|732|734|733|731|730|136315
1621603800000|2021-05-21 13:30:00|739|738|731|730|739|738|726|725|133524
1621604100000|2021-05-21 13:35:00|730|729|727|726|730|729|727|726|89172
1621604400000|2021-05-21 13:40:00|726|725|733|732|735|734|726|725|86716
1621604700000|2021-05-21 13:45:00|732|731|738|737|738|737|731|730|61385
1621605000000|2021-05-21 13:50:00|739|738|745|744|745|744|739|738|66196
1621605300000|2021-05-21 13:55:00|746|745|749|748|751|750|743|742|135878
1621605600000|2021-05-21 14:00:00|750|749|749|748|752|751|746|745|53194
1621605900000|2021-05-21 14:05:00|748|747|748|747|750|749|744|743|68379
1621606200000|2021-05-21 14:10:00|747|746|745|744|749|748|745|744|27049
1621606500000|2021-05-21 14:15:00|744|743|741|740|744|744|738|737|114442
1621606800000|2021-05-21 14:20:00|742|741|745|744|745|744|741|740|25866
1621607100000|2021-05-21 14:25:00|744|743|745|744|745|744|742|741|27549
1621607400000|2021-05-21 14:30:00|746|745|748|747|748|747|745|744|37373
1621607700000|2021-05-21 14:35:00|747|746|742|741|747|746|742|741|53668
1621608000000|2021-05-21 14:40:00|741|740|741|740|742|741|740|739|53825
1621608300000|2021-05-21 14:45:00|740|739|739|738|740|739|736|735|74028
1621608600000|2021-05-21 14:50:00|738|737|739|738|740|739|738|737|26687
1621608900000|2021-05-21 14:55:00|740|739|748|747|748|747|739|738|104195
1621609200000|2021-05-21 15:00:00|749|748|743|742|750|749|743|742|104443
1621609500000|2021-05-21 15:05:00|744|743|745|744|745|744|744|743|32647
1621609800000|2021-05-21 15:10:00|746|745|744|743|747|746|744|743|47126
1621610100000|2021-05-21 15:15:00|743|742|744|743|744|743|743|742|11024
1621610400000|2021-05-21 15:20:00|743|742|741|740|743|742|741|740|31784
1621610700000|2021-05-21 15:25:00|742|741|740|739|742|741|740|739|31977
1621611000000|2021-05-21 15:30:00|741|740|739|738|742|741|738|737|83067
1621611300000|2021-05-21 15:35:00|740|739|743|742|743|742|740|739|23521
1621611600000|2021-05-21 15:40:00|744|743|744|743|744|743|744|743|11773
1621611900000|2021-05-21 15:45:00|745|744|745|744|745|744|744|743|64668
1621612200000|2021-05-21 15:50:00|746|745|746|745|747|746|745|745|40228
1621612500000|2021-05-21 15:55:00|745|744|744|743|745|744|743|742|16865
1621612800000|2021-05-21 16:00:00|745|744|745|744|746|745|744|743|14798
1621613100000|2021-05-21 16:05:00|744|743|746|745|746|745|744|743|31091
1621613400000|2021-05-21 16:10:00|745|744|745|744|745|744|744|743|15682
1621613700000|2021-05-21 16:15:00|746|745|748|747|748|747|745|745|47440
1621614000000|2021-05-21 16:20:00|747|746|750|749|750|749|747|746|28043
1621614300000|2021-05-21 16:25:00|749|748|751|750|752|751|749|748|81898
1621614600000|2021-05-21 16:30:00|752|751|753|752|753|752|751|750|24286
1621614900000|2021-05-21 16:35:00|754|753|754|753|754|753|754|753|11917
1621615200000|2021-05-21 16:40:00|753|752|753|752|753|752|752|751|29388
1621615500000|2021-05-21 16:45:00|752|751|752|751|752|751|752|751|16161
1621615800000|2021-05-21 16:50:00|751|750|751|750|751|750|751|750|13186
1621616100000|2021-05-21 16:55:00|752|751|754|753|754|753|752|751|59977
1621616400000|2021-05-21 17:00:00|753|752|754|753|754|753|752|751|54869
1621616700000|2021-05-21 17:05:00|755|754|755|754|755|754|755|754|26868
1621617000000|2021-05-21 17:10:00|756|755|757|756|757|756|756|755|58049
1621617300000|2021-05-21 17:15:00|758|757|757|756|758|757|757|756|30536
1621617600000|2021-05-21 17:20:00|758|757|759|758|759|758|758|757|27281
1621617900000|2021-05-21 17:25:00|760|759|761|760|761|760|760|759|92580
1621618200000|2021-05-21 17:30:00|762|761|763|762|763|762|762|761|36084
1621618500000|2021-05-21 17:35:00|762|761|760|759|762|761|760|759|39510
1621618800000|2021-05-21 17:40:00|761|760|760|759|761|760|760|759|17648
1621619100000|2021-05-21 17:45:00|761|760|762|761|762|761|761|760|21420
1621619400000|2021-05-21 17:50:00|763|762|763|762|763|762|762|762|14154
1621619700000|2021-05-21 17:55:00|||||||||15941
1621620000000|2021-05-21 18:00:00|764|763|762|761|764|763|762|760|33117
1621620300000|2021-05-21 18:05:00|763|762|763|762|764|763|763|762|32488
1621620600000|2021-05-21 18:10:00|764|763|765|764|765|764|764|763|43215
1621620900000|2021-05-21 18:15:00|||||||||6624
1621621200000|2021-05-21 18:20:00|764|763|764|763|764|763|764|763|15385
1621621500000|2021-05-21 18:25:00|765|764|764|763|765|764|764|763|40727
1621621800000|2021-05-21 18:30:00|763|762|763|762|763|762|763|762|16359
1621622100000|2021-05-21 18:35:00|764|763|763|762|764|763|763|762|38114
1621622400000|2021-05-21 18:40:00|764|763|764|763|764|763|764|763|13600
1621622700000|2021-05-21 18:45:00|765|764|767|766|767|766|765|764|48450
1621623000000|2021-05-21 18:50:00|766|765|766|765|766|765|766|765|28207
1621623300000|2021-05-21 18:55:00|767|766|768|767|768|767|767|766|24118
1621623600000|2021-05-21 19:00:00|767|766|766|765|767|766|766|765|25090
1621623900000|2021-05-21 19:05:00|767|766|765|764|767|766|765|764|48503
1621624200000|2021-05-21 19:10:00|764|763|763|762|764|763|763|762|10518
1621624500000|2021-05-21 19:15:00|762|761|761|760|762|761|761|760|19395
1621624800000|2021-05-21 19:20:00|762|761|761|760|763|762|761|760|45737
1621625100000|2021-05-21 19:25:00|762|761|764|763|764|763|762|761|43105
1621625400000|2021-05-21 19:30:00|||||||||16763
1621625700000|2021-05-21 19:35:00|765|764|766|765|766|765|765|764|31163
1621626000000|2021-05-21 19:40:00|765|764|761|760|765|764|761|760|82978
1621626300000|2021-05-21 19:45:00|||||||||27267
1621626600000|2021-05-21 19:50:00|762|761|763|762|763|762|761|760|51585
1621626900000|2021-05-21 19:55:00|762|761|761|760|762|761|760|759|163658
1621863000000|2021-05-24 13:30:00|770|765|747|745|770|765|746|745|183085
1621863300000|2021-05-24 13:35:00|746|746|746|745|751|750|746|745|43321
1621863600000|2021-05-24 13:40:00|745|744|749|748|751|750|743|742|101620
1621863900000|2021-05-24 13:45:00|750|749|752|751|753|752|749|748|118467
1621864200000|2021-05-24 13:50:00|753|752|754|753|755|754|753|752|56497
1621864500000|2021-05-24 13:55:00|755|754|750|749|755|754|750|749|86380
1621864800000|2021-05-24 14:00:00|751|750|742|741|751|750|742|741|70683
1621865100000|2021-05-24 14:05:00|743|742|739|738|743|742|737|736|81397
1621865400000|2021-05-24 14:10:00|740|739|737|736|741|740|737|736|79053
1621865700000|2021-05-24 14:15:00|736|735|735|734|739|738|735|734|132847
1621866000000|2021-05-24 14:20:00|736|735|733|732|736|735|732|731|82412
1621866300000|2021-05-24 14:25:00|732|731|732|731|734|733|731|730|64139
1621866600000|2021-05-24 14:30:00|733|732|731|730|733|732|731|730|78591
1621866900000|2021-05-24 14:35:00|732|731|734|733|735|734|732|731|63362
1621867200000|2021-05-24 14:40:00|733|732|728|727|733|732|728|727|85841
1621867500000|2021-05-24 14:45:00|727|726|723|722|727|726|722|721|121155
1621867800000|2021-05-24 14:50:00|724|723|725|724|725|724|723|722|88817
1621868100000|2021-05-24 14:55:00|726|725|723|722|726|725|718|717|205879
1621868400000|2021-05-24 15:00:00|724|723|726|725|727|726|724|723|55309
1621868700000|2021-05-24 15:05:00|725|724|724|723|726|725|724|723|39834
1621869000000|2021-05-24 15:10:00|723|722|723|722|723|722|721|720|68759
1621869300000|2021-05-24 15:15:00|724|723|724|723|724|723|723|723|38580
1621869600000|2021-05-24 15:20:00|725|724|724|723|725|724|724|723|38225
1621869900000|2021-05-24 15:25:00|725|724|726|725|727|726|725|724|54306
1621870200000|2021-05-24 15:30:00|||||||||25397
1621870500000|2021-05-24 15:35:00|725|724|724|723|725|724|724|723|46245
1621870800000|2021-05-24 15:40:00|723|722|724|723|724|723|723|722|57871
1621871100000|2021-05-24 15:45:00|||||||||11926
1621871400000|2021-05-24 15:50:00|723|722|721|720|723|722|721|720|149282
1621871700000|2021-05-24 15:55:00|||||||||25445
1621872000000|2021-05-24 16:00:00|||||||||20324
1621872300000|2021-05-24 16:05:00|720|719|719|718|720|719|719|718|80487
1621872600000|2021-05-24 16:10:00|720|719|723|722|724|723|719|719|106710
1621872900000|2021-05-24 16:15:00|722|721|720|719|722|721|719|718|102023
1621873200000|2021-05-24 16:20:00|721|720|722|721|723|722|721|720|40498
1621873500000|2021-05-24 16:25:00|721|720|720|719|721|720|719|718|47694
1621873800000|2021-05-24 16:30:00|719|718|719|718|719|718|719|718|21875
1621874100000|2021-05-24 16:35:00|||||||||30646
1621874400000|2021-05-24 16:40:00|||||||||22791
1621874700000|2021-05-24 16:45:00|||||||||36006
1621875000000|2021-05-24 16:50:00|720|719|722|721|722|721|720|719|59963
1621875300000|2021-05-24 16:55:00|721|720|722|721|722|721|721|720|37000
1621875600000|2021-05-24 17:00:00|723|722|726|725|726|725|723|722|68865
1621875900000|2021-05-24 17:05:00|727|726|725|724|727|726|725|724|63013
1621876200000|2021-05-24 17:10:00|724|723|723|722|724|723|722|721|48793
1621876500000|2021-05-24 17:15:00|||||||||12806
1621876800000|2021-05-24 17:20:00|722|721|722|721|722|721|722|721|20349
1621877100000|2021-05-24 17:25:00|723|722|724|723|724|723|723|722|20414
1621877400000|2021-05-24 17:30:00|725|724|726|725|726|725|725|724|45609
1621877700000|2021-05-24 17:35:00|725|726|727|726|727|726|725|726|36510
1621878000000|2021-05-24 17:40:00|728|727|730|729|730|729|728|727|17266
1621878300000|2021-05-24 17:45:00|731|730|733|732|733|732|731|730|51637
1621878600000|2021-05-24 17:50:00|734|733|733|732|734|733|733|732|42882
1621878900000|2021-05-24 17:55:00|||||||||8874
1621879200000|2021-05-24 18:00:00|732|731|732|731|732|731|732|731|33948
1621879500000|2021-05-24 18:05:00|||||||||53015
1621879800000|2021-05-24 18:10:00|731|730|731|730|731|730|731|730|49509
1621880100000|2021-05-24 18:15:00|730|729|730|729|730|729|730|729|39523
1621880400000|2021-05-24 18:20:00|||||||||37444
1621880700000|2021-05-24 18:25:00|729|728|730|729|730|729|729|728|17712
1621881000000|2021-05-24 18:30:00|729|728|732|731|732|731|729|728|43177
1621881300000|2021-05-24 18:35:00|733|732|734|733|734|733|733|732|25178
1621881600000|2021-05-24 18:40:00|735|734|738|737|738|737|735|734|33930
1621881900000|2021-05-24 18:45:00|739|738|751|750|751|750|739|738|232441
1621882200000|2021-05-24 18:50:00|750|749|751|750|751|750|750|749|111711
1621882500000|2021-05-24 18:55:00|750|749|751|750|751|750|750|749|79821
1621882800000|2021-05-24 19:00:00|752|751|756|755|758|757|752|751|168230
1621883100000|2021-05-24 19:05:00|757|756|757|756|762|761|756|755|214354
1621883400000|2021-05-24 19:10:00|758|757|761|760|762|761|758|757|93592
1621883700000|2021-05-24 19:15:00|762|761|761|760|763|762|759|758|96971
1621884000000|2021-05-24 19:20:00|760|759|762|761|762|761|760|759|27222
1621884300000|2021-05-24 19:25:00|761|760|761|760|761|760|760|759|106736
1621884600000|2021-05-24 19:30:00|||||||||30672
1621884900000|2021-05-24 19:35:00|762|761|760|759|763|762|760|759|97864
1621885200000|2021-05-24 19:40:00|759|758|760|759|760|759|758|757|95613
1621885500000|2021-05-24 19:45:00|761|760|762|761|762|761|759|758|85592
1621885800000|2021-05-24 19:50:00|761|760|761|760|763|762|761|760|144332
1621886100000|2021-05-24 19:55:00|762|761|761|760|764|763|761|760|268422
1621962900000|2021-05-25 17:15:00|818|817|817|816|818|817|817|816|9506
1621963200000|2021-05-25 17:20:00|818|817|820|819|820|819|818|817|53383
1621963500000|2021-05-25 17:25:00|819|818|818|817|820|819|817|816|78381
1621963800000|2021-05-25 17:30:00|817|816|815|814|817|816|815|814|53336
1621964100000|2021-05-25 17:35:00|814|813|816|815|817|816|814|813|38718
1621964400000|2021-05-25 17:40:00|815|814|816|815|816|815|813|812|57995
1621964700000|2021-05-25 17:45:00|817|816|819|818|819|818|816|815|63476
1621965000000|2021-05-25 17:50:00|818|817|817|816|818|817|816|815|34173
1621965300000|2021-05-25 17:55:00|816|815|819|818|819|818|815|814|37231
1621965600000|2021-05-25 18:00:00|818|817|815|814|818|817|814|813|38675
1621965900000|2021-05-25 18:05:00|814|813|815|814|815|814|813|812|48493
1621966200000|2021-05-25 18:10:00|816|815|815|814|818|817|815|814|36939
1621966500000|2021-05-25 18:15:00|814|813|815|814|816|815|814|813|49407
1621966800000|2021-05-25 18:20:00|814|813|816|815|816|815|814|813|16273
1621967100000|2021-05-25 18:25:00|815|814|816|815|818|817|815|814|32202
1621967400000|2021-05-25 18:30:00|817|816|818|817|818|817|816|815|85583
1621967700000|2021-05-25 18:35:00|819|818|817|816|819|818|817|816|18371
1621968000000|2021-05-25 18:40:00|818|817|820|819|820|819|818|817|40874
1621968300000|2021-05-25 18:45:00|821|820|821|820|821|820|819|818|76203
1621968600000|2021-05-25 18:50:00|822|821|821|820|822|821|820|819|43856
1621968900000|2021-05-25 18:55:00|820|819|821|820|822|821|819|818|70662
1621969200000|2021-05-25 19:00:00|822|821|815|814|823|822|815|814|66908
1621969500000|2021-05-25 19:05:00|814|813|817|816|817|816|814|813|46530
1621969800000|2021-05-25 19:10:00|816|815|816|815|817|816|813|812|66806
1621970100000|2021-05-25 19:15:00|817|816|821|820|821|820|817|816|52657
1621970400000|2021-05-25 19:20:00|822|821|817|816|822|821|817|816|75308
1621970700000|2021-05-25 19:25:00|818|817|816|815|818|817|816|815|31322
1621971000000|2021-05-25 19:30:00|815|814|812|811|815|814|812|811|76236
1621971300000|2021-05-25 19:35:00|811|810|812|811|813|812|811|810|48791
1621971600000|2021-05-25 19:40:00|811|810|811|810|813|812|811|810|128037
1621971900000|2021-05-25 19:45:00|812|811|809|808|812|811|808|807|114802
1621972200000|2021-05-25 19:50:00|808|807|809|808|809|808|808|807|110730
1621972500000|2021-05-25 19:55:00|810|809|808|807|810|809|808|807|168153
1622035800000|2021-05-26 13:30:00|819|815|804|803|819|815|799|798|223125
1622036100000|2021-05-26 13:35:00|803|802|818|817|820|819|802|801|137928
1622036400000|2021-05-26 13:40:00|817|816|815|814|817|816|808|807|92053
1622036700000|2021-05-26 13:45:00|814|813|814|813|817|816|808|807|58945
1622037000000|2021-05-26 13:50:00|813|812|819|818|821|820|813|812|74791
1622037300000|2021-05-26 13:55:00|820|819|823|822|824|823|819|818|98627
1622037600000|2021-05-26 14:00:00|824|823|823|822|827|826|820|819|164637
1622037900000|2021-05-26 14:05:00|824|823|825|824|828|827|823|822|66337
1622038200000|2021-05-26 14:10:00|826|825|833|832|833|832|826|825|101388
1622038500000|2021-05-26 14:15:00|832|831|829|828|834|833|829|828|118153
1622038800000|2021-05-26 14:20:00|830|829|838|837|838|837|830|829|158642
1622039100000|2021-05-26 14:25:00|837|836|842|841|842|841|835|834|103090
1622039400000|2021-05-26 14:30:00|843|842|845|844|846|845|843|841|132276
1622039700000|2021-05-26 14:35:00|844|843|839|838|845|844|839|838|130962
1622040000000|2021-05-26 14:40:00|840|839|845|844|845|844|840|839|94006
1622040300000|2021-05-26 14:45:00|846|845|847|846|848|847|846|845|85010
1622040600000|2021-05-26 14:50:00|846|845|850|849|850|849|845|844|74115
1622040900000|2021-05-26 14:55:00|851|850|847|846|853|852|847|846|177830
1622041200000|2021-05-26 15:00:00|848|847|843|842|848|847|843|842|58388
1622041500000|2021-05-26 15:05:00|842|841|851|850|851|850|840|839|144953
1622041800000|2021-05-26 15:10:00|850|849|850|849|850|849|846|845|58210
1622042100000|2021-05-26 15:15:00|849|848|850|849|850|849|849|848|43758
1622042400000|2021-05-26 15:20:00|851|850|847|846|851|850|847|846|86494
1622042700000|2021-05-26 15:25:00|846|845|848|847|848|847|843|842|88037
1622043000000|2021-05-26 15:30:00|847|846|846|845|848|847|845|844|69061
1622043300000|2021-05-26 15:35:00|847|846|851|850|851|850|847|846|80060
1622043600000|2021-05-26 15:40:00|852|851|856|855|856|855|852|851|133376
1622043900000|2021-05-26 15:45:00|857|856|859|858|859|858|856|855|92895
1622044200000|2021-05-26 15:50:00|860|859|860|859|860|859|859|858|82612
1622044500000|2021-05-26 15:55:00|859|858|860|859|860|859|858|857|106270
1622044800000|2021-05-26 16:00:00|861|860|862|861|865|864|861|860|151166
1622045100000|2021-05-26 16:05:00|861|860|862|861|862|861|861|860|65935
1622045400000|2021-05-26 16:10:00|861|860|859|858|863|862|859|858|71011
1622045700000|2021-05-26 16:15:00|858|857|860|859|860|859|857|856|76549
1622046000000|2021-05-26 16:20:00|859|858|854|853|859|858|853|852|91054
1622046300000|2021-05-26 16:25:00|853|852|857|856|857|857|853|852|43098
1622046600000|2021-05-26 16:30:00|858|857|857|856|859|858|857|856|38406
1622046900000|2021-05-26 16:35:00|858|857|860|859|860|859|858|857|28873
1622047200000|2021-05-26 16:40:00|859|858|859|858|859|858|858|857|27039
1622047500000|2021-05-26 16:45:00|858|857|860|859|860|859|858|857|16202
1622047800000|2021-05-26 16:50:00|859|858|857|856|859|858|857|856|44253
1622048100000|2021-05-26 16:55:00|856|855|852|851|856|855|852|851|42662
1622048400000|2021-05-26 17:00:00|853|852|855|854|855|854|850|849|82519
1622048700000|2021-05-26 17:05:00|856|855|852|851|856|855|851|850|43268
1622049000000|2021-05-26 17:10:00|853|852|854|853|854|853|851|850|26574
1622049300000|2021-05-26 17:15:00|853|852|854|853|854|853|852|851|48375
1622049600000|2021-05-26 17:20:00|853|852|855|854|855|854|853|852|16976
1622049900000|2021-05-26 17:25:00|856|855|855|854|856|855|855|854|33119
1622050200000|2021-05-26 17:30:00|856|855|854|853|856|855|852|851|59122
1622050500000|2021-05-26 17:35:00|853|852|852|851|853|852|852|851|18781
1622050800000|2021-05-26 17:40:00|853|852|852|851|853|852|852|851|31328
1622051100000|2021-05-26 17:45:00|853|852|852|851|853|852|851|850|21239
1622051400000|2021-05-26 17:50:00|851|850|848|847|851|850|848|847|41274
1622051700000|2021-05-26 17:55:00|849|848|848|847|849|848|845|844|76908
1622052000000|2021-05-26 18:00:00|847|846|848|847|848|847|847|846|60563
1622052300000|2021-05-26 18:05:00|849|848|851|850|851|850|849|848|27357
1622052600000|2021-05-26 18:10:00|||||||||17025
1622052900000|2021-05-26 18:15:00|852|851|853|852|854|853|851|850|60317
1622053200000|2021-05-26 18:20:00|854|853|855|854|855|854|854|853|78739
1622053500000|2021-05-26 18:25:00|854|853|852|851|854|853|852|851|29850
1622053800000|2021-05-26 18:30:00|853|852|853|852|853|852|853|852|14951
1622054100000|2021-05-26 18:35:00|854|853|854|853|854|853|853|852|20154
1622054400000|2021-05-26 18:40:00|||||||||12619
1622054700000|2021-05-26 18:45:00|855|854|855|854|857|856|855|854|57473
1622055000000|2021-05-26 18:50:00|856|855|854|853|856|855|854|853|16947
1622055300000|2021-05-26 18:55:00|855|854|854|853|855|854|853|852|34018
1622055600000|2021-05-26 19:00:00|853|852|852|851|853|852|852|851|17238
1622055900000|2021-05-26 19:05:00|851|850|848|847|851|850|848|847|52351
1622056200000|2021-05-26 19:10:00|847|846|849|848|850|849|847|846|43565
1622056500000|2021-05-26 19:15:00|848|847|850|849|850|849|848|847|34346
1622056800000|2021-05-26 19:20:00|849|848|851|850|851|850|849|848|81589
1622057100000|2021-05-26 19:25:00|852|851|855|854|855|854|851|850|66887
1622057400000|2021-05-26 19:30:00|854|853|854|853|854|853|853|852|72340
1622057700000|2021-05-26 19:35:00|853|852|852|851|853|852|852|851|38374
1622058000000|2021-05-26 19:40:00|851|850|850|849|851|850|850|849|89586
1622058300000|2021-05-26 19:45:00|851|850|850|849|851|850|849|848|97378
1622058600000|2021-05-26 19:50:00|851|850|849|848|851|850|846|845|150887
1622058900000|2021-05-26 19:55:00|848|847|851|850|851|850|847|846|198977
1622122200000|2021-05-27 13:30:00|871|870|864|863|878|877|861|860|391492
1622122500000|2021-05-27 13:35:00|863|862|858|857|871|870|854|853|159425
1622122800000|2021-05-27 13:40:00|857|856|839|838|858|857|839|838|209987
1622123100000|2021-05-27 13:45:00|838|837|842|841|846|845|837|836|113536
1622123400000|2021-05-27 13:50:00|843|842|855|854|855|854|843|842|93119
1622123700000|2021-05-27 13:55:00|856|855|863|862|864|863|856|855|143728
1622124000000|2021-05-27 14:00:00|864|863|868|867|869|868|861|860|103379
1622124300000|2021-05-27 14:05:00|867|866|866|865|868|867|862|861|86501
1622124600000|2021-05-27 14:10:00|867|866|853|852|867|866|853|852|103960
1622124900000|2021-05-27 14:15:00|852|851|857|856|860|859|851|850|94824
1622125200000|2021-05-27 14:20:00|858|857|863|862|863|862|857|856|59149
1622125500000|2021-05-27 14:25:00|862|861|864|863|865|864|861|860|93294
1622125800000|2021-05-27 14:30:00|865|864|860|859|867|866|859|858|87070
1622126100000|2021-05-27 14:35:00|859|858|859|858|861|860|859|858|30327
1622126400000|2021-05-27 14:40:00|858|857|858|857|859|858|857|856|50323
1622126700000|2021-05-27 14:45:00|857|856|855|854|858|857|855|854|53874
1622127000000|2021-05-27 14:50:00|854|853|852|851|854|853|851|850|63429
1622127300000|2021-05-27 14:55:00|853|852|856|855|856|855|852|851|42139
1622127600000|2021-05-27 15:00:00|857|856|858|857|860|859|857|856|59607
1622127900000|2021-05-27 15:05:00|859|858|865|864|865|864|859|858|43608
1622128200000|2021-05-27 15:10:00|866|865|862|861|866|865|862|861|73448
1622128500000|2021-05-27 15:15:00|863|862|866|865|866|865|861|860|62119
1622128800000|2021-05-27 15:20:00|867|866|866|865|867|866|866|865|33868
1622129100000|2021-05-27 15:25:00|865|864|862|861|865|864|862|861|65448
1622129400000|2021-05-27 15:30:00|861|860|865|864|865|864|861|860|80507
1622129700000|2021-05-27 15:35:00|864|863|865|864|865|864|863|862|45621
1622130000000|2021-05-27 15:40:00|866|865|866|865|866|865|866|865|16160
1622130300000|2021-05-27 15:45:00|867|866|867|866|869|868|867|866|65718
1622130600000|2021-05-27 15:50:00|866|865|864|863|866|865|864|863|32773
1622130900000|2021-05-27 15:55:00|865|864|866|865|866|865|865|864|19824
1622131200000|2021-05-27 16:00:00|865|864|866|865|866|865|864|863|28993
1622131500000|2021-05-27 16:05:00|867|866|869|868|869|868|867|866|22396
1622131800000|2021-05-27 16:10:00|870|869|872|871|872|871|870|869|46242
1622132100000|2021-05-27 16:15:00|871|870|872|871|873|872|871|870|58932
1622132400000|2021-05-27 16:20:00|873|872|869|868|874|873|869|868|55430
1622132700000|2021-05-27 16:25:00|870|869|871|870|872|871|870|869|29492
1622133000000|2021-05-27 16:30:00|870|869|869|868|870|869|869|868|33253
1622133300000|2021-05-27 16:35:00|868|867|869|868|869|868|867|866|34446
1622133600000|2021-05-27 16:40:00|870|869|872|871|872|871|870|869|23978
1622133900000|2021-05-27 16:45:00|871|870|871|870|871|870|870|869|27935
1622134200000|2021-05-27 16:50:00|870|869|871|870|871|870|870|869|13145
1622134500000|2021-05-27 16:55:00|872|871|874|873|874|873|872|871|49407
1622134800000|2021-05-27 17:00:00|875|874|875|874|875|874|875|874|21882
1622135100000|2021-05-27 17:05:00|874|873|876|875|877|876|874|873|66780
1622135400000|2021-05-27 17:10:00|875|874|876|875|877|876|875|874|48068
1622135700000|2021-05-27 17:15:00|875|874|876|875|876|875|875|874|13063
1622136000000|2021-05-27 17:20:00|877|876|878|877|878|877|877|876|40264
1622136300000|2021-05-27 17:25:00|877|876|876|875|877|876|876|875|36679
1622136600000|2021-05-27 17:30:00|877|876|878|877|879|878|877|876|98768
1622136900000|2021-05-27 17:35:00|879|878|882|881|883|882|879|878|117936
1622137200000|2021-05-27 17:40:00|883|882|882|881|883|882|882|881|48738
1622137500000|2021-05-27 17:45:00|883|882|883|882|886|885|883|882|64793
1622137800000|2021-05-27 17:50:00|882|881|882|881|884|883|882|881|48431
1622138100000|2021-05-27 17:55:00|883|882|883|882|883|882|881|880|49695
1622138400000|2021-05-27 18:00:00|884|883|881|880|886|885|880|879|152436
1622138700000|2021-05-27 18:05:00|880|879|877|876|880|879|876|875|55563
1622139000000|2021-05-27 18:10:00|876|875|874|873|876|875|871|870|93477
1622139300000|2021-05-27 18:15:00|873|872|879|878|879|878|873|872|54295
1622139600000|2021-05-27 18:20:00|880|879|881|880|881|880|880|879|92378
1622139900000|2021-05-27 18:25:00|882|881|882|881|883|882|881|880|64938
1622140200000|2021-05-27 18:30:00|881|880|881|880|881|880|881|880|20906
1622140500000|2021-05-27 18:35:00|880|879|880|879|880|879|879|878|41115
1622140800000|2021-05-27 18:40:00|881|880|880|879|881|880|880|879|26149
1622141100000|2021-05-27 18:45:00|879|878|881|880|882|881|879|878|45266
1622141400000|2021-05-27 18:50:00|882|881|882|881|882|881|881|880|20714
1622141700000|2021-05-27 18:55:00|883|882|886|885|886|885|883|882|57078
1622142000000|2021-05-27 19:00:00|885|884|886|885|886|885|884|883|54296
1622142300000|2021-05-27 19:05:00|887|886|887|886|887|886|886|885|65005
1622142600000|2021-05-27 19:10:00|888|887|890|889|891|890|888|887|146612
1622142900000|2021-05-27 19:15:00|891|890|891|890|891|890|891|890|42743
1622143200000|2021-05-27 19:20:00|890|889|889|888|890|889|889|888|79364
1622143500000|2021-05-27 19:25:00|890|889|891|890|891|890|890|889|50744
1622143800000|2021-05-27 19:30:00|892|891|893|892|893|892|892|891|98151
1622144100000|2021-05-27 19:35:00|894|893|895|894|895|894|894|893|92814
1622144400000|2021-05-27 19:40:00|894|893|894|893|894|893|893|892|71647
1622144700000|2021-05-27 19:45:00|893|892|891|890|894|893|891|890|84013
1622145000000|2021-05-27 19:50:00|892|891|897|896|897|896|892|891|122381
1622145300000|2021-05-27 19:55:00|896|895|897|896|898|897|896|895|205960
1622208600000|2021-05-28 13:30:00|903|900|911|910|911|910|889|887|306163
1622208900000|2021-05-28 13:35:00|909|908|914|913|917|916|903|902|242761
1622209200000|2021-05-28 13:40:00|915|914|910|909|924|923|909|908|270318
1622209500000|2021-05-28 13:45:00|909|908|922|921|923|922|907|907|205826
1622209800000|2021-05-28 13:50:00|921|920|922|921|927|926|919|918|240598
1622210100000|2021-05-28 13:55:00|921|920|927|926|932|931|921|920|212595
1622210400000|2021-05-28 14:00:00|928|927|936|935|943|942|928|927|332946
1622210700000|2021-05-28 14:05:00|937|936|942|941|942|941|929|928|236626
1622211000000|2021-05-28 14:10:00|943|942|936|935|943|942|934|933|265069
1622211300000|2021-05-28 14:15:00|937|936|938|937|945|944|936|935|272184
1622211600000|2021-05-28 14:20:00|939|938|938|937|943|942|937|936|311669
1622211900000|2021-05-28 14:25:00|937|936|916|915|938|937|915|914|420738
1622212200000|2021-05-28 14:30:00|917|916|924|923|924|923|914|913|181579
1622212500000|2021-05-28 14:35:00|925|924|920|919|925|924|916|915|136134
1622212800000|2021-05-28 14:40:00|919|918|918|917|921|920|918|917|73436
1622213100000|2021-05-28 14:45:00|919|918|925|924|927|926|918|917|140234
1622213400000|2021-05-28 14:50:00|924|923|931|930|932|931|920|919|119113
1622213700000|2021-05-28 14:55:00|932|931|922|921|934|933|922|921|113989
1622214000000|2021-05-28 15:00:00|923|922|934|933|935|934|923|922|128405
1622214300000|2021-05-28 15:05:00|935|934|934|933|936|935|932|931|142755
1622214600000|2021-05-28 15:10:00|933|932|939|938|939|938|933|932|89682
1622214900000|2021-05-28 15:15:00|938|937|950|949|950|949|938|937|310877
1622215200000|2021-05-28 15:20:00|949|948|945|944|950|949|945|944|179001
1622215500000|2021-05-28 15:25:00|944|943|936|935|945|944|935|934|171043
1622215800000|2021-05-28 15:30:00|937|936|944|943|944|943|936|935|130180
1622216100000|2021-05-28 15:35:00|945|944|948|947|952|951|944|943|261885
1622216400000|2021-05-28 15:40:00|947|946|951|950|952|951|945|944|132738
1622216700000|2021-05-28 15:45:00|952|951|955|954|955|954|950|949|153159
1622217000000|2021-05-28 15:50:00|954|953|954|953|957|956|950|949|322073
1622217300000|2021-05-28 15:55:00|955|954|950|949|957|956|948|947|198952
1622217600000|2021-05-28 16:00:00|951|950|947|946|957|956|947|946|195839
1622217900000|2021-05-28 16:05:00|948|947|936|935|948|947|934|933|260465
1622218200000|2021-05-28 16:10:00|935|933|936|935|942|941|933|932|186117
1622218500000|2021-05-28 16:15:00|935|934|936|935|937|936|932|931|136444
1622218800000|2021-05-28 16:20:00|935|934|927|926|936|935|926|925|173169
1622219100000|2021-05-28 16:25:00|928|927|933|932|933|932|926|925|135392
1622219400000|2021-05-28 16:30:00|932|931|936|935|936|935|931|930|42926
1622219700000|2021-05-28 16:35:00|935|934|942|941|943|942|935|934|121918
1622220000000|2021-05-28 16:40:00|943|942|946|945|946|945|943|942|74108
1622220300000|2021-05-28 16:45:00|945|944|945|944|947|946|941|940|96907
1622220600000|2021-05-28 16:50:00|944|943|946|945|947|946|943|942|55479
1622220900000|2021-05-28 16:55:00|945|944|944|943|948|947|937|936|134229
1622221200000|2021-05-28 17:00:00|943|942|937|936|945|944|936|935|88075
1622221500000|2021-05-28 17:05:00|938|937|944|943|944|943|937|936|87092
1622221800000|2021-05-28 17:10:00|945|944|942|941|945|944|941|940|80488
1622222100000|2021-05-28 17:15:00|941|940|941|940|941|940|936|935|92420
1622222400000|2021-05-28 17:20:00|942|941|943|942|943|942|941|940|66842
1622222700000|2021-05-28 17:25:00|942|941|936|935|942|941|936|935|98620
1622223000000|2021-05-28 17:30:00|937|936|937|936|939|938|935|934|115779
1622223300000|2021-05-28 17:35:00|938|937|938|937|939|938|938|937|65870
1622223600000|2021-05-28 17:40:00|939|938|940|939|940|939|938|937|61754
1622223900000|2021-05-28 17:45:00|941|940|945|944|945|944|940|939|60896
1622224200000|2021-05-28 17:50:00|944|943|943|942|944|943|943|942|33051
1622224500000|2021-05-28 17:55:00|944|943|943|942|944|943|942|941|69397
1622224800000|2021-05-28 18:00:00|944|943|947|946|947|946|943|942|76625
1622225100000|2021-05-28 18:05:00|946|945|941|940|946|945|938|937|80400
1622225400000|2021-05-28 18:10:00|942|941|939|938|942|941|939|938|49928
1622225700000|2021-05-28 18:15:00|940|939|940|939|943|942|939|938|96065
1622226000000|2021-05-28 18:20:00|941|940|949|948|949|948|941|940|122124
1622226300000|2021-05-28 18:25:00|948|947|947|946|948|947|944|944|120433
1622226600000|2021-05-28 18:30:00|946|945|939|938|947|946|939|938|82543
1622226900000|2021-05-28 18:35:00|940|939|936|935|940|939|934|933|169176
1622227200000|2021-05-28 18:40:00|935|934|938|937|940|939|935|934|60603
1622227500000|2021-05-28 18:45:00|939|938|936|935|940|939|936|935|58031
1622227800000|2021-05-28 18:50:00|937|936|938|937|938|937|935|934|52173
1622228100000|2021-05-28 18:55:00|937|936|933|932|937|936|932|931|126859
1622228400000|2021-05-28 19:00:00|934|933|935|934|936|935|934|933|97068
1622228700000|2021-05-28 19:05:00|934|933|939|938|939|938|934|933|132448
1622229000000|2021-05-28 19:10:00|940|939|934|933|941|940|932|931|141035
1622229300000|2021-05-28 19:15:00|935|934|938|937|938|937|934|933|167513
1622229600000|2021-05-28 19:20:00|939|938|942|941|942|941|939|938|146852
1622229900000|2021-05-28 19:25:00|943|942|939|938|944|943|939|938|162205
1622230200000|2021-05-28 19:30:00|938|937|935|934|939|938|935|934|60994
1622230500000|2021-05-28 19:35:00|934|933|930|929|934|933|930|929|137472
1622230800000|2021-05-28 19:40:00|929|928|922|921|929|928|922|921|210193
1622231100000|2021-05-28 19:45:00|923|922|933|932|933|932|922|921|340743
1622231400000|2021-05-28 19:50:00|934|933|951|950|955|954|933|932|1100985
1622231700000|2021-05-28 19:55:00|952|951|964|963|964|963|952|951|1777110
1622554200000|2021-06-01 13:30:00|976|966|984|983|985|984|965|964|445220
1622554500000|2021-06-01 13:35:00|985|984|980|979|988|987|976|976|314159
1622554800000|2021-06-01 13:40:00|981|980|994|993|995|994|980|979|277415
1622555100000|2021-06-01 13:45:00|993|992|981|980|995|994|974|973|459613
1622555400000|2021-06-01 13:50:00|982|981|959|958|982|981|958|957|209638
1622555700000|2021-06-01 13:55:00|960|959|959|958|965|964|957|956|214720
1622556000000|2021-06-01 14:00:00|960|959|941|940|960|959|941|940|258481
1622556300000|2021-06-01 14:05:00|940|939|942|941|946|945|936|935|202282
1622556600000|2021-06-01 14:10:00|941|940|931|930|941|940|930|929|321476
1622556900000|2021-06-01 14:15:00|930|929|935|934|944|943|930|929|202360
1622557200000|2021-06-01 14:20:00|934|933|938|937|939|938|929|928|172099
1622557500000|2021-06-01 14:25:00|937|936|936|935|938|937|932|931|80957
1622557800000|2021-06-01 14:30:00|937|936|940|939|944|943|936|935|79079
1622558100000|2021-06-01 14:35:00|941|940|934|933|943|942|933|932|170244
1622558400000|2021-06-01 14:40:00|935|934|936|935|938|937|933|932|55353
1622558700000|2021-06-01 14:45:00|935|934|934|933|940|939|933|932|101824
1622559000000|2021-06-01 14:50:00|935|934|939|938|939|938|932|931|95802
1622559300000|2021-06-01 14:55:00|938|937|936|935|942|941|935|934|107331
1622559600000|2021-06-01 15:00:00|937|936|936|935|942|941|936|935|67537
1622559900000|2021-06-01 15:05:00|935|934|935|934|937|936|935|934|67028
1622560200000|2021-06-01 15:10:00|936|935|939|938|940|939|935|934|61560
1622560500000|2021-06-01 15:15:00|940|939|941|940|942|941|939|938|52235
1622560800000|2021-06-01 15:20:00|942|941|940|939|942|941|937|936|117759
1622561100000|2021-06-01 15:25:00|939|938|939|938|940|939|937|936|45924
1622561400000|2021-06-01 15:30:00|940|939|935|934|940|939|935|934|89345
1622561700000|2021-06-01 15:35:00|936|935|939|938|940|939|934|934|59980
1622562000000|2021-06-01 15:40:00|940|939|939|938|941|940|939|938|77973
1622562300000|2021-06-01 15:45:00|938|937|936|935|938|937|935|934|40203
1622562600000|2021-06-01 15:50:00|937|936|940|939|940|939|936|935|43168
1622562900000|2021-06-01 15:55:00|941|940|942|941|943|942|941|940|77605
1622563200000|2021-06-01 16:00:00|941|940|945|944|945|944|940|939|70676
1622563500000|2021-06-01 16:05:00|944|943|945|944|945|944|944|943|24455
1622563800000|2021-06-01 16:10:00|946|945|943|942|946|945|941|940|50702
1622564100000|2021-06-01 16:15:00|944|943|947|946|947|946|943|942|79416
1622564400000|2021-06-01 16:20:00|948|947|947|946|948|947|946|945|60260
1622564700000|2021-06-01 16:25:00|948|947|948|947|950|949|948|947|52551
1622565000000|2021-06-01 16:30:00|947|946|949|948|949|948|947|946|32647
1622565300000|2021-06-01 16:35:00|948|949|947|946|949|949|947|946|38729
1622565600000|2021-06-01 16:40:00|946|945|946|945|946|945|946|945|33702
1622565900000|2021-06-01 16:45:00|947|946|942|941|947|946|942|941|48083
1622566200000|2021-06-01 16:50:00|941|940|946|945|946|945|941|940|64620
1622566500000|2021-06-01 16:55:00|945|944|944|943|946|945|944|943|82870
1622566800000|2021-06-01 17:00:00|945|944|943|942|945|944|943|942|40457
1622567100000|2021-06-01 17:05:00|942|941|947|946|947|946|942|941|49956
1622567400000|2021-06-01 17:10:00|948|947|949|948|949|948|947|946|34433
1622567700000|2021-06-01 17:15:00|948|947|947|946|948|947|945|944|44439
1622568000000|2021-06-01 17:20:00|948|947|947|946|948|947|944|943|47261
1622568300000|2021-06-01 17:25:00|948|947|949|948|949|948|948|947|13152
1622568600000|2021-06-01 17:30:00|950|949|948|947|952|951|948|947|132942
1622568900000|2021-06-01 17:35:00|947|946|945|944|947|946|945|944|29725
1622569200000|2021-06-01 17:40:00|946|945|948|947|948|947|945|945|21957
1622569500000|2021-06-01 17:45:00|949|948|949|948|952|951|949|948|60502
1622569800000|2021-06-01 17:50:00|948|947|947|946|948|947|947|946|21657
1622570100000|2021-06-01 17:55:00|946|945|945|944|946|945|945|944|24786
1622570400000|2021-06-01 18:00:00|944|943|942|941|945|944|941|940|75857
1622570700000|2021-06-01 18:05:00|943|942|948|947|948|947|943|942|58147
1622571000000|2021-06-01 18:10:00|949|948|948|947|949|948|948|947|34119
1622571300000|2021-06-01 18:15:00|947|946|948|947|949|948|945|944|52881
1622571600000|2021-06-01 18:20:00|949|948|947|946|951|950|946|945|37059
1622571900000|2021-06-01 18:25:00|948|947|949|948|950|949|947|946|47360
1622572200000|2021-06-01 18:30:00|950|949|945|944|950|949|945|944|47805
1622572500000|2021-06-01 18:35:00|944|943|944|943|944|943|943|942|14027
1622572800000|2021-06-01 18:40:00|943|942|944|943|947|946|943|942|74230
1622573100000|2021-06-01 18:45:00|943|942|944|943|945|944|943|942|29592
1622573400000|2021-06-01 18:50:00|943|942|940|939|943|942|938|937|52498
1622573700000|2021-06-01 18:55:00|941|940|941|940|941|940|939|938|29953
1622574000000|2021-06-01 19:00:00|942|941|941|940|942|941|941|940|31347
1622574300000|2021-06-01 19:05:00|940|939|937|936|940|939|936|935|101844
1622574600000|2021-06-01 19:10:00|936|935|936|935|937|936|935|934|47657
1622574900000|2021-06-01 19:15:00|937|936|939|938|939|938|937|936|51259
1622575200000|2021-06-01 19:20:00|938|937|937|936|938|937|937|936|31324
1622575500000|2021-06-01 19:25:00|936|935|933|932|936|935|933|932|57343
1622575800000|2021-06-01 19:30:00|934|933|936|935|937|936|934|933|75321
1622576100000|2021-06-01 19:35:00|937|936|940|939|940|939|937|936|66306
1622576400000|2021-06-01 19:40:00|939|938|936|935|939|938|936|935|60268
1622576700000|2021-06-01 19:45:00|937|936|939|938|939|938|937|936|124418
1622577000000|2021-06-01 19:50:00|938|937|938|937|938|937|937|936|143970
1622577300000|2021-06-01 19:55:00|937|936|941|939|941|940|937|936|362847
1622640600000|2021-06-02 13:30:00|940|937|958|957|963|962|936|934|324189
1622640900000|2021-06-02 13:35:00|957|956|947|946|958|957|945|944|168270
1622641200000|2021-06-02 13:40:00|946|945|963|962|965|964|946|945|147898
1622641500000|2021-06-02 13:45:00|962|961|960|959|965|964|954|953|141399
1622641800000|2021-06-02 13:50:00|959|958|954|953|960|959|948|947|138349
1622642100000|2021-06-02 13:55:00|955|954|944|943|955|954|941|940|123624
1622642400000|2021-06-02 14:00:00|943|942|945|944|946|945|941|940|59720
1622642700000|2021-06-02 14:05:00|944|943|946|945|952|951|944|943|63995
1622643000000|2021-06-02 14:10:00|947|946|947|946|952|951|945|944|103497
1622643300000|2021-06-02 14:15:00|948|947|953|952|953|952|947|946|38447
1622643600000|2021-06-02 14:20:00|952|951|952|951|954|953|950|949|38061
1622643900000|2021-06-02 14:25:00|951|950|954|953|955|954|950|949|61486
1622644200000|2021-06-02 14:30:00|955|954|954|953|961|960|953|952|115133
1622644500000|2021-06-02 14:35:00|953|952|958|957|958|957|952|951|73860
1622644800000|2021-06-02 14:40:00|959|958|966|965|966|965|959|958|163017
1622645100000|2021-06-02 14:45:00|967|966|968|967|968|967|961|960|144568
1622645400000|2021-06-02 14:50:00|967|966|966|965|969|968|963|962|96252
1622645700000|2021-06-02 14:55:00|965|964|966|965|966|965|961|960|47409
1622646000000|2021-06-02 15:00:00|967|966|963|962|967|966|961|960|60746
1622646300000|2021-06-02 15:05:00|962|961|963|962|963|962|959|958|57319
1622646600000|2021-06-02 15:10:00|962|961|974|973|974|973|961|960|129105
1622646900000|2021-06-02 15:15:00|975|974|970|969|975|974|970|969|110399
1622647200000|2021-06-02 15:20:00|971|970|976|975|977|976|971|970|65806
1622647500000|2021-06-02 15:25:00|977|976|980|979|980|979|977|976|114967
1622647800000|2021-06-02 15:30:00|979|978|984|983|985|984|979|978|110775
1622648100000|2021-06-02 15:35:00|985|984|988|987|988|987|982|981|142137
1622648400000|2021-06-02 15:40:00|989|988|991|990|993|992|989|988|120551
1622648700000|2021-06-02 15:45:00|992|991|993|992|996|995|992|991|248496
1622649000000|2021-06-02 15:50:00|994|993|996|995|996|995|991|990|96983
1622649300000|2021-06-02 15:55:00|995|994|993|992|996|995|991|990|159571
1622649600000|2021-06-02 16:00:00|992|991|980|979|992|991|979|978|199807
1622649900000|2021-06-02 16:05:00|979|978|979|978|982|981|976|975|119059
1622650200000|2021-06-02 16:10:00|980|979|987|986|988|987|980|979|93780
1622650500000|2021-06-02 16:15:00|988|987|983|982|988|987|983|982|79857
1622650800000|2021-06-02 16:20:00|984|983|985|984|986|985|982|981|76991
1622651100000|2021-06-02 16:25:00|986|985|987|986|987|986|982|981|103499
1622651400000|2021-06-02 16:30:00|988|987|976|975|990|989|975|974|129683
1622651700000|2021-06-02 16:35:00|977|976|978|977|979|978|975|974|65483
1622652000000|2021-06-02 16:40:00|977|976|978|977|979|978|975|975|57528
1622652300000|2021-06-02 16:45:00|979|978|978|977|980|979|977|976|47527
1622652600000|2021-06-02 16:50:00|979|978|983|982|984|983|979|978|42579
1622652900000|2021-06-02 16:55:00|984|983|989|988|989|988|984|983|38347
1622653200000|2021-06-02 17:00:00|990|989|987|986|990|989|987|986|63596
1622653500000|2021-06-02 17:05:00|986|985|990|989|990|989|985|984|52923
1622653800000|2021-06-02 17:10:00|991|990|983|982|992|991|982|981|69141
1622654100000|2021-06-02 17:15:00|982|981|979|978|983|982|979|978|87474
1622654400000|2021-06-02 17:20:00|980|979|972|971|980|979|972|971|100741
1622654700000|2021-06-02 17:25:00|973|972|973|972|977|976|970|969|111720
1622655000000|2021-06-02 17:30:00|974|973|978|977|979|978|973|972|59375
1622655300000|2021-06-02 17:35:00|979|978|976|976|980|979|976|976|48100
1622655600000|2021-06-02 17:40:00|975|975|973|972|975|975|972|971|54627
1622655900000|2021-06-02 17:45:00|972|973|968|967|974|973|968|967|63823
1622656200000|2021-06-02 17:50:00|969|968|971|970|973|972|968|967|100636
1622656500000|2021-06-02 17:55:00|972|971|973|972|974|973|971|970|37524
1622656800000|2021-06-02 18:00:00|974|973|973|972|975|974|973|972|98984
1622657100000|2021-06-02 18:05:00|972|971|976|975|977|976|970|969|70575
1622657400000|2021-06-02 18:10:00|977|976|971|970|977|976|970|969|73740
1622657700000|2021-06-02 18:15:00|972|971|978|977|979|978|972|971|67726
1622658000000|2021-06-02 18:20:00|979|978|983|982|983|982|979|978|59613
1622658300000|2021-06-02 18:25:00|984|983|987|986|988|987|983|982|73618
1622658600000|2021-06-02 18:30:00|988|987|989|988|989|988|987|986|41739
1622658900000|2021-06-02 18:35:00|988|987|986|985|990|989|986|985|52862
1622659200000|2021-06-02 18:40:00|987|986|986|985|987|986|985|984|65192
1622659500000|2021-06-02 18:45:00|985|984|987|986|989|988|984|983|53162
1622659800000|2021-06-02 18:50:00|986|985|983|982|986|985|982|981|41328
1622660100000|2021-06-02 18:55:00|984|983|993|992|993|992|984|983|130679
1622660400000|2021-06-02 19:00:00|994|993|1001|1000|1009|1008|994|993|779716
1622660700000|2021-06-02 19:05:00|1000|999|1007|1006|1008|1007|1000|999|196037
1622661000000|2021-06-02 19:10:00|1008|1007|1005|1004|1011|1010|1001|1000|215141
1622661300000|2021-06-02 19:15:00|1004|1003|1004|1003|1010|1009|1003|1002|203963
1622661600000|2021-06-02 19:20:00|1003|1002|1001|1000|1004|1003|1001|1000|169527
1622661900000|2021-06-02 19:25:00|1000|999|994|993|1000|999|994|993|230647
1622662200000|2021-06-02 19:30:00|995|994|1003|1002|1003|1002|995|994|125810
1622662500000|2021-06-02 19:35:00|1004|1003|1004|1003|1007|1006|1003|1002|164769
1622662800000|2021-06-02 19:40:00|1003|1002|1004|1003|1005|1004|1003|1002|166097
1622663100000|2021-06-02 19:45:00|1003|1004|1007|1006|1007|1006|1003|1004|135303
1622663400000|2021-06-02 19:50:00|1008|1007|1008|1007|1009|1008|1005|1004|244475
1622663700000|2021-06-02 19:55:00|1007|1006|1010|1009|1010|1009|1007|1006|303882
1622727000000|2021-06-03 13:30:00|1022|1016|1053|1052|1055|1054|1012|1010|803669
1622727300000|2021-06-03 13:35:00|1052|1051|1032|1031|1059|1058|1029|1028|925756
1622727600000|2021-06-03 13:40:00|1033|1032|1011|1010|1045|1044|1008|1007|471493
1622727900000|2021-06-03 13:45:00|1012|1011|1003|1002|1027|1026|1002|1001|335369
1622728200000|2021-06-03 13:50:00|1004|1003|1007|1006|1009|1008|994|993|450158
1622728500000|2021-06-03 13:55:00|1008|1007|1023|1022|1024|1023|1008|1007|354496
1622728800000|2021-06-03 14:00:00|1024|1023|1033|1032|1033|1032|1017|1016|205884
1622729100000|2021-06-03 14:05:00|1032|1031|1026|1025|1033|1032|1021|1020|209210
1622729400000|2021-06-03 14:10:00|1027|1026|1025|1024|1030|1029|1023|1022|186432
1622729700000|2021-06-03 14:15:00|1026|1025|1018|1017|1026|1025|1008|1007|203879
1622730000000|2021-06-03 14:20:00|1017|1016|1030|1029|1033|1032|1017|1016|218278
1622730300000|2021-06-03 14:25:00|1031|1030|1025|1024|1034|1033|1024|1023|163974
1622730600000|2021-06-03 14:30:00|1024|1023|1038|1037|1039|1038|1021|1020|149345
1622730900000|2021-06-03 14:35:00|1037|1036|1044|1043|1044|1043|1034|1033|237047
1622731200000|2021-06-03 14:40:00|1045|1044|1040|1039|1045|1044|1036|1035|88322
1622731500000|2021-06-03 14:45:00|1039|1038|1040|1039|1040|1039|1034|1033|108751
1622731800000|2021-06-03 14:50:00|1041|1040|1044|1043|1049|1048|1034|1033|572345
1622732100000|2021-06-03 14:55:00|1045|1044|1046|1045|1053|1052|1043|1042|654025
1622732400000|2021-06-03 15:00:00|1047|1046|1036|1035|1050|1049|1036|1035|157405
1622732700000|2021-06-03 15:05:00|1037|1036|1040|1039|1042|1041|1035|1034|107315
1622733000000|2021-06-03 15:10:00|1039|1038|1040|1039|1042|1041|1038|1037|111911
1622733300000|2021-06-03 15:15:00|1039|1038|1017|1016|1039|1038|1015|1014|295127
1622733600000|2021-06-03 15:20:00|1016|1015|1016|1015|1020|1019|1012|1011|181034
1622733900000|2021-06-03 15:25:00|1015|1014|1018|1017|1021|1020|1013|1012|156924
1622734200000|2021-06-03 15:30:00|1017|1016|1012|1011|1018|1017|1012|1011|83126
1622734500000|2021-06-03 15:35:00|1011|1010|1014|1013|1016|1015|1011|1010|108159
1622734800000|2021-06-03 15:40:00|1015|1014|1006|1005|1015|1014|1006|1005|111839
1622735100000|2021-06-03 15:45:00|1005|1004|1002|1001|1006|1005|1002|1001|178210
1622735400000|2021-06-03 15:50:00|1001|1000|998|997|1001|1000|993|992|214661
1622735700000|2021-06-03 15:55:00|999|998|1004|1003|1004|1003|999|998|109800
1622736000000|2021-06-03 16:00:00|1003|1002|1003|1002|1006|1005|1001|1000|91240
1622736300000|2021-06-03 16:05:00|1004|1003|1003|1002|1004|1003|1001|1000|67076
1622736600000|2021-06-03 16:10:00|1004|1003|1010|1009|1012|1011|1003|1002|86957
1622736900000|2021-06-03 16:15:00|1011|1010|1010|1009|1014|1013|1008|1007|69897
1622737200000|2021-06-03 16:20:00|1009|1008|999|998|1009|1008|999|998|67590
1622737500000|2021-06-03 16:25:00|998|997|1000|999|1003|1002|997|996|84364
1622737800000|2021-06-03 16:30:00|999|998|1008|1007|1008|1007|996|995|145701
1622738100000|2021-06-03 16:35:00|1007|1006|1007|1006|1008|1007|1003|1002|99827
1622738400000|2021-06-03 16:40:00|1008|1007|1008|1007|1011|1010|1008|1007|98155
1622738700000|2021-06-03 16:45:00|1009|1008|1001|1000|1009|1008|1000|999|73048
1622739000000|2021-06-03 16:50:00|1002|1001|999|998|1002|1001|998|997|41528
1622739300000|2021-06-03 16:55:00|1000|999|1007|1006|1007|1006|1000|999|44651
1622739600000|2021-06-03 17:00:00|1008|1007|1004|1003|1008|1007|1004|1003|105977
1622739900000|2021-06-03 17:05:00|1003|1002|1000|999|1003|1002|998|997|40545
1622740200000|2021-06-03 17:10:00|1001|1000|999|998|1002|1001|998|997|64989
1622740500000|2021-06-03 17:15:00|998|997|999|998|1001|1000|998|997|39015
1622740800000|2021-06-03 17:20:00|998|997|1000|999|1000|999|997|996|50721
1622741100000|2021-06-03 17:25:00|1001|1000|1002|1001|1003|1002|999|998|47607
1622741400000|2021-06-03 17:30:00|1001|1000|994|993|1002|1001|994|993|76834
1622741700000|2021-06-03 17:35:00|995|994|997|996|998|997|994|993|65888
1622742000000|2021-06-03 17:40:00|996|995|995|994|1001|1000|994|993|81672
1622742300000|2021-06-03 17:45:00|994|993|995|994|997|996|992|991|87888
1622742600000|2021-06-03 17:50:00|994|993|997|996|999|998|994|993|65555
1622742900000|2021-06-03 17:55:00|998|997|997|996|998|997|995|994|28148
1622743200000|2021-06-03 18:00:00|996|995|996|995|997|996|994|993|44725
1622743500000|2021-06-03 18:05:00|997|996|987|986|997|996|985|984|121237
1622743800000|2021-06-03 18:10:00|986|985|988|987|989|988|985|984|37653
1622744100000|2021-06-03 18:15:00|987|986|984|983|987|986|979|978|164289
1622744400000|2021-06-03 18:20:00|983|982|976|975|984|983|973|972|99948
1622744700000|2021-06-03 18:25:00|975|974|978|977|980|979|975|974|40162
1622745000000|2021-06-03 18:30:00|979|978|976|975|980|979|976|975|45373
1622745300000|2021-06-03 18:35:00|975|974|972|971|977|976|972|971|73239
1622745600000|2021-06-03 18:40:00|973|972|974|973|975|974|972|971|58792
1622745900000|2021-06-03 18:45:00|973|972|975|974|977|976|964|963|281526
1622746200000|2021-06-03 18:50:00|974|973|973|972|974|973|972|971|53384
1622746500000|2021-06-03 18:55:00|974|973|969|968|975|974|968|967|83316
1622746800000|2021-06-03 19:00:00|970|969|972|971|974|973|970|969|32320
1622747100000|2021-06-03 19:05:00|973|972|978|977|982|981|973|972|171279
1622747400000|2021-06-03 19:10:00|979|978|982|981|982|981|979|978|71391
1622747700000|2021-06-03 19:15:00|981|980|974|973|981|980|974|973|43237
1622748000000|2021-06-03 19:20:00|973|972|972|971|975|974|970|969|85877
1622748300000|2021-06-03 19:25:00|973|972|971|970|973|972|971|970|50601
1622748600000|2021-06-03 19:30:00|972|971|974|973|976|975|972|971|67512
1622748900000|2021-06-03 19:35:00|973|972|971|970|973|972|971|970|100080
1622749200000|2021-06-03 19:40:00|||||||||80223
1622749500000|2021-06-03 19:45:00|970|969|966|965|970|969|966|965|170385
1622749800000|2021-06-03 19:50:00|965|964|966|965|966|965|964|963|207231
1622750100000|2021-06-03 19:55:00|965|964|967|966|968|967|965|964|225276
1622813400000|2021-06-04 13:30:00|978|976|970|969|980|979|963|962|318755
1622813700000|2021-06-04 13:35:00|971|970|963|962|978|977|959|958|303594
1622814000000|2021-06-04 13:40:00|962|960|964|963|970|969|961|960|133462
1622814300000|2021-06-04 13:45:00|965|964|950|949|965|964|949|948|223963
1622814600000|2021-06-04 13:50:00|951|950|948|947|957|956|947|946|116406
1622814900000|2021-06-04 13:55:00|949|948|941|940|950|949|941|940|185244
1622815200000|2021-06-04 14:00:00|942|941|939|938|948|947|939|938|213342
1622815500000|2021-06-04 14:05:00|940|939|933|932|941|940|933|932|174360
1622815800000|2021-06-04 14:10:00|932|931|927|926|935|934|927|926|141187
1622816100000|2021-06-04 14:15:00|928|927|923|922|931|930|923|922|174007
1622816400000|2021-06-04 14:20:00|922|921|934|933|934|933|921|920|146230
1622816700000|2021-06-04 14:25:00|933|932|937|936|937|936|928|927|66929
1622817000000|2021-06-04 14:30:00|938|937|936|935|939|938|935|934|48769
1622817300000|2021-06-04 14:35:00|937|936|941|940|942|941|937|936|39340
1622817600000|2021-06-04 14:40:00|942|941|938|937|943|942|938|937|69005
1622817900000|2021-06-04 14:45:00|937|936|937|936|938|937|935|934|63423
1622818200000|2021-06-04 14:50:00|936|935|937|936|937|936|935|934|28457
1622818500000|2021-06-04 14:55:00|938|937|936|935|938|937|936|935|32404
1622818800000|2021-06-04 15:00:00|935|934|931|930|935|934|930|929|35276
1622819100000|2021-06-04 15:05:00|930|929|937|936|937|936|930|929|34256
1622819400000|2021-06-04 15:10:00|936|935|932|931|937|936|931|930|134633
1622819700000|2021-06-04 15:15:00|931|930|929|928|931|930|928|927|61789
1622820000000|2021-06-04 15:20:00|930|929|933|932|933|932|930|929|96194
1622820300000|2021-06-04 15:25:00|934|933|938|937|939|938|934|933|66039
1622820600000|2021-06-04 15:30:00|937|936|938|937|939|938|937|936|37224
1622820900000|2021-06-04 15:35:00|937|936|935|934|937|936|933|932|52909
1622821200000|2021-06-04 15:40:00|934|933|934|933|935|934|933|932|21111
1622821500000|2021-06-04 15:45:00|933|932|933|932|934|933|932|931|20595
1622821800000|2021-06-04 15:50:00|932|931|932|931|933|932|932|931|15483
1622822100000|2021-06-04 15:55:00|933|932|932|931|934|933|932|931|18002
1622822400000|2021-06-04 16:00:00|933|932|932|931|933|932|932|931|29335
1622822700000|2021-06-04 16:05:00|931|930|931|930|932|931|929|928|141584
1622823000000|2021-06-04 16:10:00|932|931|931|930|933|932|931|930|19793
1622823300000|2021-06-04 16:15:00|930|929|929|928|930|929|929|928|36545
1622823600000|2021-06-04 16:20:00|928|927|925|924|928|927|925|924|93947
1622823900000|2021-06-04 16:25:00|926|925|927|926|927|926|925|924|36916
1622824200000|2021-06-04 16:30:00|926|925|925|924|926|925|925|924|29773
1622824500000|2021-06-04 16:35:00|924|923|924|923|925|924|923|922|37124
1622824800000|2021-06-04 16:40:00|923|922|921|920|923|922|921|920|90342
1622825100000|2021-06-04 16:45:00|922|921|921|920|923|922|921|920|39897
1622825400000|2021-06-04 16:50:00|920|919|920|919|922|921|919|918|106362
1622825700000|2021-06-04 16:55:00|921|920|922|921|922|921|921|920|41502
1622826000000|2021-06-04 17:00:00|923|922|924|923|924|923|923|922|25895
1622826300000|2021-06-04 17:05:00|923|922|924|923|924|923|923|922|23896
1622826600000|2021-06-04 17:10:00|925|924|926|925|927|926|925|924|46808
1622826900000|2021-06-04 17:15:00|927|926|928|927|928|927|926|925|48854
1622827200000|2021-06-04 17:20:00|927|926|927|926|927|926|926|925|17893
1622827500000|2021-06-04 17:25:00|926|925|925|924|928|927|925|924|36772
1622827800000|2021-06-04 17:30:00|924|923|921|920|924|923|921|920|35861
1622828100000|2021-06-04 17:35:00|920|919|920|919|922|921|920|919|64193
1622828400000|2021-06-04 17:40:00|921|920|923|922|923|922|921|920|23022
1622828700000|2021-06-04 17:45:00|922|921|923|922|925|924|922|921|49753
1622829000000|2021-06-04 17:50:00|922|921|924|923|925|924|922|921|27324
1622829300000|2021-06-04 17:55:00|926|924|927|926|928|927|926|924|23251
1622829600000|2021-06-04 18:00:00|928|927|921|920|929|928|921|920|56220
1622829900000|2021-06-04 18:05:00|920|919|920|920|921|920|919|918|50401
1622830200000|2021-06-04 18:10:00|921|921|921|920|922|921|921|920|50776
1622830500000|2021-06-04 18:15:00|920|919|916|915|921|920|916|915|85596
1622830800000|2021-06-04 18:20:00|917|916|916|915|918|917|916|915|52327
1622831100000|2021-06-04 18:25:00|917|916|915|914|917|916|915|914|76572
1622831400000|2021-06-04 18:30:00|916|915|915|914|917|916|915|914|25853
1622831700000|2021-06-04 18:35:00|916|915|915|914|917|916|915|914|37938
1622832000000|2021-06-04 18:40:00|914|913|915|914|916|915|914|913|55408
1622832300000|2021-06-04 18:45:00|916|915|918|917|918|917|915|914|29887
1622832600000|2021-06-04 18:50:00|917|916|918|917|918|917|917|916|28606
1622832900000|2021-06-04 18:55:00|919|918|919|918|919|918|919|918|28341
1622833200000|2021-06-04 19:00:00|920|919|919|918|925|924|919|918|208317
1622833500000|2021-06-04 19:05:00|918|917|917|916|918|917|917|916|56014
1622833800000|2021-06-04 19:10:00|918|917|919|918|919|918|918|917|41263
1622834100000|2021-06-04 19:15:00|918|917|919|918|919|918|917|916|56536
1622834400000|2021-06-04 19:20:00|920|919|922|921|922|921|919|918|58540
1622834700000|2021-06-04 19:25:00|923|922|918|917|925|924|918|917|180834
1622835000000|2021-06-04 19:30:00|919|918|921|920|922|921|919|918|66670
1622835300000|2021-06-04 19:35:00|920|919|920|919|921|920|920|919|39183
1622835600000|2021-06-04 19:40:00|919|918|921|920|921|920|919|918|54050
1622835900000|2021-06-04 19:45:00|920|919|919|918|920|919|919|918|58949
1622836200000|2021-06-04 19:50:00|918|917|916|915|920|919|916|915|216943
1622836500000|2021-06-04 19:55:00|917|916|917|916|918|917|917|916|126730
1623072600000|2021-06-07 13:30:00|925|911|923|922|926|925|908|907|306581
1623072900000|2021-06-07 13:35:00|921|920|924|923|924|923|917|916|80329
1623073200000|2021-06-07 13:40:00|923|922|943|941|944|943|922|921|230447
1623073500000|2021-06-07 13:45:00|942|942|958|957|960|959|942|942|310164
1623073800000|2021-06-07 13:50:00|959|958|947|945|962|961|945|944|273172
1623074100000|2021-06-07 13:55:00|948|946|955|954|957|956|948|946|80980
1623074400000|2021-06-07 14:00:00|956|955|952|951|958|957|946|945|95737
1623074700000|2021-06-07 14:05:00|953|952|957|956|957|956|950|949|68924
1623075000000|2021-06-07 14:10:00|956|955|954|953|957|956|949|948|91435
1623075300000|2021-06-07 14:15:00|953|952|942|941|953|952|940|939|96245
1623075600000|2021-06-07 14:20:00|941|940|950|949|952|951|940|939|104718
1623075900000|2021-06-07 14:25:00|949|948|956|955|956|955|945|944|103122
1623076200000|2021-06-07 14:30:00|957|956|959|958|962|961|957|956|126385
1623076500000|2021-06-07 14:35:00|958|957|962|961|964|963|958|957|153367
1623076800000|2021-06-07 14:40:00|961|960|966|965|969|968|961|960|153907
1623077100000|2021-06-07 14:45:00|965|964|967|966|971|970|963|962|308579
1623077400000|2021-06-07 14:50:00|966|965|963|962|973|972|962|961|79640
1623077700000|2021-06-07 14:55:00|964|963|969|968|971|970|962|961|109204
1623078000000|2021-06-07 15:00:00|968|967|969|968|972|971|965|964|96542
1623078300000|2021-06-07 15:05:00|968|967|975|974|975|974|967|966|116117
1623078600000|2021-06-07 15:10:00|974|973|971|970|975|974|970|969|90255
1623078900000|2021-06-07 15:15:00|972|971|968|967|972|971|966|965|56769
1623079200000|2021-06-07 15:20:00|969|968|973|972|975|974|968|967|89627
1623079500000|2021-06-07 15:25:00|972|971|969|968|973|972|967|966|40086
1623079800000|2021-06-07 15:30:00|968|967|975|974|975|974|967|966|44300
1623080100000|2021-06-07 15:35:00|976|975|980|979|980|979|975|974|81778
1623080400000|2021-06-07 15:40:00|979|978|981|980|984|983|978|977|95171
1623080700000|2021-06-07 15:45:00|982|981|988|987|988|987|982|981|108439
1623081000000|2021-06-07 15:50:00|987|986|986|985|988|987|985|984|72372
1623081300000|2021-06-07 15:55:00|985|984|985|984|986|985|983|982|68054
1623081600000|2021-06-07 16:00:00|984|983|987|986|988|987|984|983|34696
1623081900000|2021-06-07 16:05:00|988|987|987|986|989|988|986|985|69037
1623082200000|2021-06-07 16:10:00|986|985|985|984|986|985|984|983|25287
1623082500000|2021-06-07 16:15:00|986|985|989|988|990|989|986|985|57851
1623082800000|2021-06-07 16:20:00|990|989|990|989|990|989|989|988|53586
1623083100000|2021-06-07 16:25:00|989|988|987|986|989|988|987|986|46421
1623083400000|2021-06-07 16:30:00|988|987|988|987|988|987|986|985|44265
1623083700000|2021-06-07 16:35:00|989|988|990|989|990|989|989|988|21632
1623084000000|2021-06-07 16:40:00|991|990|994|993|995|994|991|990|127485
1623084300000|2021-06-07 16:45:00|||||||||25073
1623084600000|2021-06-07 16:50:00|995|994|997|996|998|997|995|994|64001
1623084900000|2021-06-07 16:55:00|998|997|995|994|998|997|993|992|57522
1623085200000|2021-06-07 17:00:00|996|995|995|994|996|995|995|994|31355
1623085500000|2021-06-07 17:05:00|994|993|987|986|994|993|987|986|92872
1623085800000|2021-06-07 17:10:00|986|985|983|982|986|985|983|982|46560
1623086100000|2021-06-07 17:15:00|984|983|989|988|989|988|984|983|55188
1623086400000|2021-06-07 17:20:00|990|989|985|984|991|990|985|984|53683
1623086700000|2021-06-07 17:25:00|984|983|985|984|987|986|983|982|76519
1623087000000|2021-06-07 17:30:00|984|983|986|985|987|986|983|982|57254
1623087300000|2021-06-07 17:35:00|987|986|989|988|990|989|987|986|41768
1623087600000|2021-06-07 17:40:00|990|989|993|992|993|992|989|988|54190
1623087900000|2021-06-07 17:45:00|994|993|995|995|996|995|992|991|35459
1623088200000|2021-06-07 17:50:00|996|994|992|991|996|995|991|990|51518
1623088500000|2021-06-07 17:55:00|991|990|983|982|991|990|983|982|59548
1623088800000|2021-06-07 18:00:00|982|981|986|985|986|985|982|981|29859
1623089100000|2021-06-07 18:05:00|987|986|984|983|987|986|981|980|48785
1623089400000|2021-06-07 18:10:00|985|984|996|995|996|995|985|984|65972
1623089700000|2021-06-07 18:15:00|995|994|992|991|996|995|991|990|65362
1623090000000|2021-06-07 18:20:00|991|990|994|993|995|994|991|990|35507
1623090300000|2021-06-07 18:25:00|993|992|995|994|995|994|993|992|37894
1623090600000|2021-06-07 18:30:00|996|995|997|996|997|996|996|995|52037
1623090900000|2021-06-07 18:35:00|998|997|998|997|998|997|995|994|46486
1623091200000|2021-06-07 18:40:00|997|996|998|997|998|997|997|996|22670
1623091500000|2021-06-07 18:45:00|997|996|992|991|997|996|992|991|48498
1623091800000|2021-06-07 18:50:00|993|992|991|990|993|992|991|990|33678
1623092100000|2021-06-07 18:55:00|990|989|989|988|991|990|988|987|53235
1623092400000|2021-06-07 19:00:00|988|987|989|988|990|989|987|986|66615
1623092700000|2021-06-07 19:05:00|988|987|989|988|990|989|988|987|42271
1623093000000|2021-06-07 19:10:00|990|989|990|989|992|991|990|989|58032
1623093300000|2021-06-07 19:15:00|989|988|994|993|995|994|989|988|44807
1623093600000|2021-06-07 19:20:00|995|994|997|996|997|996|994|993|49635
1623093900000|2021-06-07 19:25:00|996|995|995|994|997|996|994|993|51419
1623094200000|2021-06-07 19:30:00|996|995|993|992|996|995|993|992|65619
1623094500000|2021-06-07 19:35:00|992|991|990|989|992|991|988|987|50377
1623094800000|2021-06-07 19:40:00|989|988|991|990|992|991|989|988|55264
1623095100000|2021-06-07 19:45:00|990|989|990|989|991|990|988|987|92329
1623095400000|2021-06-07 19:50:00|991|990|993|992|993|992|991|990|83598
1623095700000|2021-06-07 19:55:00|992|991|991|990|994|993|991|990|192281
1623159000000|2021-06-08 13:30:00|1004|999|990|989|1004|1003|986|985|273537
1623159300000|2021-06-08 13:35:00|989|988|983|982|989|988|979|978|142314
1623159600000|2021-06-08 13:40:00|982|981|985|984|988|987|978|977|133943
1623159900000|2021-06-08 13:45:00|984|983|988|987|992|991|979|978|137534
1623160200000|2021-06-08 13:50:00|987|986|980|979|988|987|969|968|189554
1623160500000|2021-06-08 13:55:00|979|978|984|983|984|983|974|973|134550
1623160800000|2021-06-08 14:00:00|985|984|986|985|990|989|983|982|76376
1623161100000|2021-06-08 14:05:00|987|986|984|983|989|988|983|982|50403
1623161400000|2021-06-08 14:10:00|983|982|991|990|992|991|983|982|58372
1623161700000|2021-06-08 14:15:00|992|991|999|998|999|998|990|989|68654
1623162000000|2021-06-08 14:20:00|1000|999|1005|1004|1005|1004|998|997|173567
1623162300000|2021-06-08 14:25:00|1004|1003|1008|1007|1008|1007|1000|999|99525
1623162600000|2021-06-08 14:30:00|1009|1008|1013|1012|1016|1015|1007|1006|252157
1623162900000|2021-06-08 14:35:00|1012|1011|1002|1001|1015|1014|1002|1001|120614
1623163200000|2021-06-08 14:40:00|1001|1000|1006|1005|1009|1008|1000|999|122204
1623163500000|2021-06-08 14:45:00|1007|1006|1008|1007|1010|1009|1006|1005|52058
1623163800000|2021-06-08 14:50:00|1007|1006|1000|999|1010|1009|999|998|59071
1623164100000|2021-06-08 14:55:00|999|998|997|996|1003|1002|997|996|143246
1623164400000|2021-06-08 15:00:00|996|995|993|992|997|996|990|989|100068
1623164700000|2021-06-08 15:05:00|992|991|994|993|995|994|991|990|66072
1623165000000|2021-06-08 15:10:00|993|992|979|978|994|993|978|977|116284
1623165300000|2021-06-08 15:15:00|980|979|976|975|984|983|976|975|99140
1623165600000|2021-06-08 15:20:00|975|974|978|977|980|979|973|972|115991
1623165900000|2021-06-08 15:25:00|977|976|981|980|982|981|975|974|47993
1623166200000|2021-06-08 15:30:00|980|979|980|979|981|980|979|978|35762
1623166500000|2021-06-08 15:35:00|979|978|978|977|980|979|978|977|47532
1623166800000|2021-06-08 15:40:00|977|976|981|980|981|980|977|976|29163
1623167100000|2021-06-08 15:45:00|982|981|985|984|986|985|982|981|47660
1623167400000|2021-06-08 15:50:00|984|983|983|982|984|983|982|981|31809
1623167700000|2021-06-08 15:55:00|982|981|984|983|985|984|982|981|19488
1623168000000|2021-06-08 16:00:00|985|984|984|983|985|984|984|983|15454
1623168300000|2021-06-08 16:05:00|985|984|984|983|985|984|983|982|25849
1623168600000|2021-06-08 16:10:00|983|982|985|984|985|984|981|980|25692
1623168900000|2021-06-08 16:15:00|986|985|982|981|986|985|982|981|32648
1623169200000|2021-06-08 16:20:00|981|980|977|976|981|980|977|976|37078
1623169500000|2021-06-08 16:25:00|978|977|980|979|980|979|978|977|25266
1623169800000|2021-06-08 16:30:00|981|980|981|980|981|980|981|980|14504
1623170100000|2021-06-08 16:35:00|982|981|984|983|984|983|982|981|23039
1623170400000|2021-06-08 16:40:00|985|984|984|983|986|985|984|983|37263
1623170700000|2021-06-08 16:45:00|985|984|986|985|986|985|985|984|10606
1623171000000|2021-06-08 16:50:00|987|986|986|985|988|987|985|984|34465
1623171300000|2021-06-08 16:55:00|987|986|987|986|988|987|987|986|10258
1623171600000|2021-06-08 17:00:00|988|987|987|986|988|987|986|985|20019
1623171900000|2021-06-08 17:05:00|986|985|989|988|989|988|986|985|43569
1623172200000|2021-06-08 17:10:00|988|987|986|985|988|987|985|984|31973
1623172500000|2021-06-08 17:15:00|985|984|987|986|987|986|985|984|16437
1623172800000|2021-06-08 17:20:00|988|987|989|988|989|988|988|987|37073
1623173100000|2021-06-08 17:25:00|990|989|988|987|990|989|988|987|39907
1623173400000|2021-06-08 17:30:00|989|988|991|991|992|991|989|988|56891
1623173700000|2021-06-08 17:35:00|992|990|991|990|992|991|991|990|22010
1623174000000|2021-06-08 17:40:00|990|989|993|992|993|992|990|989|19649
1623174300000|2021-06-08 17:45:00|994|993|996|995|1002|1001|994|993|87822
1623174600000|2021-06-08 17:50:00|995|994|992|991|996|995|990|989|41968
1623174900000|2021-06-08 17:55:00|991|990|992|991|992|991|990|989|23853
1623175200000|2021-06-08 18:00:00|991|990|991|990|992|991|990|989|30970
1623175500000|2021-06-08 18:05:00|992|991|996|995|996|995|992|991|45023
1623175800000|2021-06-08 18:10:00|997|996|998|997|998|997|996|995|65422
1623176100000|2021-06-08 18:15:00|999|998|997|996|1000|999|997|996|54913
1623176400000|2021-06-08 18:20:00|996|995|997|996|997|996|994|993|53501
1623176700000|2021-06-08 18:25:00|996|995|997|996|997|996|996|995|33699
1623177000000|2021-06-08 18:30:00|998|997|996|995|999|998|995|994|37325
1623177300000|2021-06-08 18:35:00|997|996|995|994|997|996|995|994|46605
1623177600000|2021-06-08 18:40:00|994|993|994|993|994|993|994|993|14881
1623177900000|2021-06-08 18:45:00|995|994|1001|1000|1001|1000|995|994|101089
1623178200000|2021-06-08 18:50:00|1002|1001|999|998|1002|1001|998|997|62135
1623178500000|2021-06-08 18:55:00|1000|999|1003|1002|1003|1002|1000|999|47682
1623178800000|2021-06-08 19:00:00|1004|1003|1006|1005|1007|1006|1004|1003|57616
1623179100000|2021-06-08 19:05:00|1005|1004|1003|1002|1005|1004|1002|1001|44971
1623179400000|2021-06-08 19:10:00|1004|1003|1005|1004|1005|1004|1003|1002|62919
1623179700000|2021-06-08 19:15:00|1004|1003|1005|1004|1005|1004|1004|1003|66455
1623180000000|2021-06-08 19:20:00|||||||||69625
1623180300000|2021-06-08 19:25:00|1004|1003|1006|1005|1006|1005|1004|1003|50472
1623180600000|2021-06-08 19:30:00|1007|1006|1007|1006|1008|1007|1007|1006|74715
1623180900000|2021-06-08 19:35:00|1006|1005|1007|1006|1007|1006|1005|1004|102067
1623181200000|2021-06-08 19:40:00|1006|1005|1005|1004|1007|1006|1005|1004|39322
1623181500000|2021-06-08 19:45:00|1004|1003|1002|1001|1004|1003|1002|1001|73281
1623181800000|2021-06-08 19:50:00|1003|1002|1005|1004|1006|1005|1002|1001|88598
1623182100000|2021-06-08 19:55:00|1004|1003|1005|1004|1005|1004|1003|1002|158468
1623245400000|2021-06-09 13:30:00|1004|1004|1014|1013|1015|1014|997|996|226523
1623245700000|2021-06-09 13:35:00|1013|1012|1021|1020|1027|1026|1009|1008|218983
1623246000000|2021-06-09 13:40:00|1020|1019|1024|1023|1025|1024|1014|1013|148377
1623246300000|2021-06-09 13:45:00|1025|1024|1029|1028|1040|1039|1025|1024|399867
1623246600000|2021-06-09 13:50:00|1030|1029|1015|1014|1031|1030|1014|1013|160679
1623246900000|2021-06-09 13:55:00|1016|1015|1022|1021|1030|1029|1015|1014|134945
1623247200000|2021-06-09 14:00:00|1023|1022|1034|1033|1041|1040|1022|1021|291598
1623247500000|2021-06-09 14:05:00|1035|1034|1039|1038|1044|1043|1034|1033|168147
1623247800000|2021-06-09 14:10:00|1040|1039|1027|1026|1041|1040|1027|1026|215051
1623248100000|2021-06-09 14:15:00|1026|1025|1022|1021|1026|1025|1018|1017|129330
1623248400000|2021-06-09 14:20:00|1021|1020|1027|1026|1031|1030|1019|1018|98774
1623248700000|2021-06-09 14:25:00|1028|1027|1034|1033|1039|1038|1027|1026|128815
1623249000000|2021-06-09 14:30:00|1035|1034|1037|1036|1038|1037|1030|1029|83360
1623249300000|2021-06-09 14:35:00|1038|1037|1033|1032|1040|1039|1033|1032|108888
1623249600000|2021-06-09 14:40:00|1032|1031|1032|1031|1032|1031|1028|1027|76213
1623249900000|2021-06-09 14:45:00|1033|1032|1022|1021|1034|1033|1020|1019|68120
1623250200000|2021-06-09 14:50:00|1023|1022|1033|1032|1033|1032|1023|1022|63073
1623250500000|2021-06-09 14:55:00|1032|1031|1032|1031|1036|1035|1032|1031|102240
1623250800000|2021-06-09 15:00:00|1031|1030|1037|1036|1037|1036|1031|1030|77696
1623251100000|2021-06-09 15:05:00|1038|1037|1034|1033|1040|1039|1032|1031|163395
1623251400000|2021-06-09 15:10:00|1033|1032|1039|1038|1039|1038|1032|1031|54505
1623251700000|2021-06-09 15:15:00|1040|1039|1052|1051|1052|1051|1039|1038|562404
1623252000000|2021-06-09 15:20:00|1051|1050|1051|1050|1061|1060|1050|1049|526248
1623252300000|2021-06-09 15:25:00|1050|1049|1051|1050|1052|1051|1044|1043|268708
1623252600000|2021-06-09 15:30:00|1050|1049|1055|1054|1057|1056|1047|1046|150619
1623252900000|2021-06-09 15:35:00|1054|1053|1051|1050|1054|1053|1048|1047|179001
1623253200000|2021-06-09 15:40:00|1052|1051|1044|1043|1053|1052|1043|1042|195898
1623253500000|2021-06-09 15:45:00|1045|1044|1045|1044|1051|1050|1044|1043|98314
1623253800000|2021-06-09 15:50:00|1046|1045|1029|1028|1047|1046|1029|1028|191599
1623254100000|2021-06-09 15:55:00|1030|1029|1029|1028|1031|1030|1027|1026|119018
1623254400000|2021-06-09 16:00:00|1030|1029|1031|1030|1033|1032|1027|1026|69372
1623254700000|2021-06-09 16:05:00|1032|1031|1032|1031|1033|1032|1030|1029|87947
1623255000000|2021-06-09 16:10:00|1033|1032|1033|1032|1034|1033|1029|1028|75551
1623255300000|2021-06-09 16:15:00|1032|1031|1027|1026|1034|1033|1027|1026|120054
1623255600000|2021-06-09 16:20:00|1028|1027|1032|1031|1032|1031|1028|1027|48017
1623255900000|2021-06-09 16:25:00|1033|1032|1035|1034|1039|1038|1032|1031|108228
1623256200000|2021-06-09 16:30:00|1034|1033|1039|1038|1039|1038|1034|1033|52297
1623256500000|2021-06-09 16:35:00|1038|1037|1036|1035|1038|1037|1034|1033|51740
1623256800000|2021-06-09 16:40:00|1037|1036|1037|1036|1038|1037|1035|1034|31410
1623257100000|2021-06-09 16:45:00|1036|1035|1059|1058|1062|1061|1035|1034|1702323
1623257400000|2021-06-09 16:50:00|1058|1057|1056|1055|1064|1063|1053|1052|484875
1623257700000|2021-06-09 16:55:00|1055|1054|1057|1056|1057|1056|1052|1051|146453
1623258000000|2021-06-09 17:00:00|1058|1057|1054|1053|1058|1057|1052|1051|133770
1623258300000|2021-06-09 17:05:00|1053|1052|1053|1052|1054|1053|1052|1051|75864
1623258600000|2021-06-09 17:10:00|1054|1053|1054|1053|1060|1059|1053|1052|147865
1623258900000|2021-06-09 17:15:00|1053|1052|1056|1055|1058|1057|1052|1051|76390
1623259200000|2021-06-09 17:20:00|1057|1056|1057|1056|1059|1058|1056|1055|76658
1623259500000|2021-06-09 17:25:00|1058|1057|1061|1060|1061|1060|1057|1056|126280
1623259800000|2021-06-09 17:30:00|1060|1059|1058|1057|1060|1059|1055|1054|119385
1623260100000|2021-06-09 17:35:00|1057|1056|1053|1052|1057|1056|1052|1051|73271
1623260400000|2021-06-09 17:40:00|1052|1051|1041|1040|1052|1051|1039|1038|182801
1623260700000|2021-06-09 17:45:00|1042|1041|1050|1049|1050|1049|1042|1041|72976
1623261000000|2021-06-09 17:50:00|1049|1048|1047|1046|1049|1048|1045|1044|41496
1623261300000|2021-06-09 17:55:00|1048|1047|1045|1044|1050|1049|1043|1042|85340
1623261600000|2021-06-09 18:00:00|1046|1045|1045|1044|1047|1046|1044|1043|36847
1623261900000|2021-06-09 18:05:00|1047|1043|1045|1041|1047|1043|1043|1039|15295
1623262200000|2021-06-09 18:10:00|1044|1040|1045|1041|1046|1042|1043|1039|14674
1623262500000|2021-06-09 18:15:00|1044|1040|1048|1044|1052|1047|1044|1040|18323
1623262800000|2021-06-09 18:20:00|1047|1043|1048|1044|1051|1047|1047|1043|17205
1623263100000|2021-06-09 18:25:00|1049|1045|1052|1048|1053|1049|1046|1042|22760
1623263400000|2021-06-09 18:30:00|1051|1047|1049|1045|1052|1048|1047|1043|6131
1623263700000|2021-06-09 18:35:00|1049|1048|1053|1052|1053|1052|1049|1048|86153
1623264000000|2021-06-09 18:40:00|1052|1051|1059|1058|1060|1059|1052|1051|102899
1623264300000|2021-06-09 18:45:00|1060|1059|1054|1053|1062|1061|1053|1052|228089
1623264600000|2021-06-09 18:50:00|1055|1054|1057|1056|1059|1058|1055|1054|55647
1623264900000|2021-06-09 18:55:00|1056|1055|1052|1051|1056|1055|1051|1050|49730
1623265200000|2021-06-09 19:00:00|1051|1050|1045|1044|1052|1051|1045|1044|115647
1623265500000|2021-06-09 19:05:00|1044|1043|1038|1037|1044|1043|1038|1037|99384
1623265800000|2021-06-09 19:10:00|1039|1038|1035|1034|1040|1039|1035|1034|75791
1623266100000|2021-06-09 19:15:00|1034|1033|1032|1031|1036|1035|1032|1031|125632
1623266400000|2021-06-09 19:20:00|1031|1030|1023|1022|1033|1032|1023|1022|189673
1623266700000|2021-06-09 19:25:00|1024|1023|1019|1018|1024|1023|1019|1018|186155
1623267000000|2021-06-09 19:30:00|1018|1017|1021|1020|1024|1023|1016|1015|164676
1623267300000|2021-06-09 19:35:00|1020|1019|1020|1019|1020|1019|1015|1014|181211
1623267600000|2021-06-09 19:40:00|1021|1020|1019|1018|1022|1021|1019|1018|94732
1623267900000|2021-06-09 19:45:00|1018|1017|1020|1019|1020|1019|1017|1016|130722
1623268200000|2021-06-09 19:50:00|1021|1020|1023|1022|1023|1022|1021|1020|168662
1623268500000|2021-06-09 19:55:00|1022|1021|1021|1020|1026|1025|1021|1020|323047
1623331800000|2021-06-10 13:30:00|1032|1025|1021|1020|1032|1027|1003|1002|318253
1623332100000|2021-06-10 13:35:00|1020|1019|1007|1006|1028|1027|1007|1006|135774
1623332400000|2021-06-10 13:40:00|1006|1005|1008|1007|1008|1007|999|998|186054
1623332700000|2021-06-10 13:45:00|1009|1008|1013|1012|1015|1014|1003|1002|98888
1623333000000|2021-06-10 13:50:00|1012|1011|1003|1002|1014|1013|1002|1001|97614
1623333300000|2021-06-10 13:55:00|1002|1001|1001|1000|1006|1005|1000|999|120812
1623333600000|2021-06-10 14:00:00|1000|999|1001|1000|1004|1003|995|994|186985
1623333900000|2021-06-10 14:05:00|1000|999|1000|999|1005|1004|998|997|57925
1623334200000|2021-06-10 14:10:00|1001|1000|998|997|1002|1001|996|995|86055
1623334500000|2021-06-10 14:15:00|999|998|1005|1004|1005|1004|997|996|91013
1623334800000|2021-06-10 14:20:00|1006|1005|1004|1003|1007|1006|1000|999|62972
1623335100000|2021-06-10 14:25:00|1003|1002|1000|999|1004|1003|998|997|32257
1623335400000|2021-06-10 14:30:00|999|998|997|996|999|998|994|993|59566
1623335700000|2021-06-10 14:35:00|996|995|986|985|997|996|985|984|145408
1623336000000|2021-06-10 14:40:00|985|984|983|982|988|987|982|981|149017
1623336300000|2021-06-10 14:45:00|982|981|980|979|984|983|978|977|153157
1623336600000|2021-06-10 14:50:00|979|978|981|980|986|985|978|977|71145
1623336900000|2021-06-10 14:55:00|980|979|987|986|987|986|980|979|64384
1623337200000|2021-06-10 15:00:00|986|985|990|989|990|989|984|983|42658
1623337500000|2021-06-10 15:05:00|989|988|988|987|990|989|985|984|36046
1623337800000|2021-06-10 15:10:00|987|986|988|987|992|991|987|986|112534
1623338100000|2021-06-10 15:15:00|989|988|990|989|993|992|989|988|35695
1623338400000|2021-06-10 15:20:00|991|990|990|989|992|991|989|988|42258
1623338700000|2021-06-10 15:25:00|989|988|989|988|990|989|988|987|34406
1623339000000|2021-06-10 15:30:00|990|989|989|988|990|989|986|985|48945
1623339300000|2021-06-10 15:35:00|988|987|987|986|988|987|985|984|23238
1623339600000|2021-06-10 15:40:00|988|987|984|983|988|987|984|983|24293
1623339900000|2021-06-10 15:45:00|985|984|983|982|986|985|983|982|28761
1623340200000|2021-06-10 15:50:00|984|983|982|981|984|983|981|980|36123
1623340500000|2021-06-10 15:55:00|981|980|980|979|981|980|980|979|34206
1623340800000|2021-06-10 16:00:00|979|978|980|979|982|981|979|978|22285
1623341100000|2021-06-10 16:05:00|981|980|973|972|981|980|972|971|108145
1623341400000|2021-06-10 16:10:00|974|973|978|977|978|977|971|970|66454
1623341700000|2021-06-10 16:15:00|979|978|981|980|982|981|979|978|32557
1623342000000|2021-06-10 16:20:00|980|979|979|978|981|980|978|977|25604
1623342300000|2021-06-10 16:25:00|978|977|977|976|978|977|976|975|18125
1623342600000|2021-06-10 16:30:00|978|977|980|979|980|979|976|975|44856
1623342900000|2021-06-10 16:35:00|981|980|986|985|986|986|979|978|66809
1623343200000|2021-06-10 16:40:00|987|986|987|986|988|987|986|985|16934
1623343500000|2021-06-10 16:45:00|986|985|987|986|987|986|985|984|21071
1623343800000|2021-06-10 16:50:00|986|985|987|986|987|986|986|985|9966
1623344100000|2021-06-10 16:55:00|986|985|986|985|987|986|985|984|19587
1623344400000|2021-06-10 17:00:00|987|986|990|989|990|989|986|985|33133
1623344700000|2021-06-10 17:05:00|991|990|994|993|994|993|991|990|53403
1623345000000|2021-06-10 17:10:00|995|994|996|995|996|995|995|994|45945
1623345300000|2021-06-10 17:15:00|997|996|998|997|999|998|996|995|48112
1623345600000|2021-06-10 17:20:00|997|996|999|998|999|998|997|996|17847
1623345900000|2021-06-10 17:25:00|998|997|994|993|998|997|994|993|61173
1623346200000|2021-06-10 17:30:00|995|994|994|993|995|994|993|992|15532
1623346500000|2021-06-10 17:35:00|995|994|994|993|995|994|991|990|25393
1623346800000|2021-06-10 17:40:00|995|994|995|994|995|994|995|994|13098
1623347100000|2021-06-10 17:45:00|994|993|994|993|994|993|992|991|17691
1623347400000|2021-06-10 17:50:00|993|992|994|993|994|993|993|992|18184
1623347700000|2021-06-10 17:55:00|993|992|992|991|993|992|992|991|22367
1623348000000|2021-06-10 18:00:00|991|990|993|992|993|992|991|990|15871
1623348300000|2021-06-10 18:05:00|||||||||18460
1623348600000|2021-06-10 18:10:00|992|991|992|991|992|991|990|989|19262
1623348900000|2021-06-10 18:15:00|991|990|993|992|993|992|991|990|12000
1623349200000|2021-06-10 18:20:00|992|991|990|989|992|991|990|989|21113
1623349500000|2021-06-10 18:25:00|989|988|987|986|989|988|987|986|33476
1623349800000|2021-06-10 18:30:00|988|987|988|987|988|987|988|987|12291
1623350100000|2021-06-10 18:35:00|987|986|989|988|989|988|987|986|16453
1623350400000|2021-06-10 18:40:00|988|987|990|989|990|989|988|987|14634
1623350700000|2021-06-10 18:45:00|989|988|990|989|991|990|989|988|22109
1623351000000|2021-06-10 18:50:00|991|990|996|995|996|995|991|990|30885
1623351300000|2021-06-10 18:55:00|995|994|995|994|996|995|994|993|19651
1623351600000|2021-06-10 19:00:00|996|995|992|991|996|995|992|991|17281
1623351900000|2021-06-10 19:05:00|993|992|993|992|993|992|991|990|18276
1623352200000|2021-06-10 19:10:00|992|991|992|991|992|991|991|990|24737
1623352500000|2021-06-10 19:15:00|991|990|992|991|992|991|991|990|22693
1623352800000|2021-06-10 19:20:00|991|990|990|989|991|990|990|989|60629
1623353100000|2021-06-10 19:25:00|989|988|987|986|989|988|986|985|84007
1623353400000|2021-06-10 19:30:00|986|985|986|985|988|987|986|985|32459
1623353700000|2021-06-10 19:35:00|985|984|987|986|987|986|985|984|79230
1623354000000|2021-06-10 19:40:00|986|985|987|986|987|986|986|985|92795
1623354300000|2021-06-10 19:45:00|986|985|986|985|986|985|986|985|45543
1623354600000|2021-06-10 19:50:00|987|986|989|988|990|989|987|986|82524
1623354900000|2021-06-10 19:55:00|990|989|990|989|991|990|989|988|149263
1623418200000|2021-06-11 13:30:00|1000|996|985|984|1002|1001|984|983|178563
1623418500000|2021-06-11 13:35:00|984|983|985|984|990|989|983|982|72148
1623418800000|2021-06-11 13:40:00|986|985|992|991|995|994|986|985|69847
1623419100000|2021-06-11 13:45:00|991|990|981|980|992|991|980|979|64736
1623419400000|2021-06-11 13:50:00|980|979|985|984|986|985|980|979|38622
1623419700000|2021-06-11 13:55:00|984|983|982|981|986|985|979|978|55011
1623420000000|2021-06-11 14:00:00|981|982|978|977|982|982|977|976|74749
1623420300000|2021-06-11 14:05:00|977|976|973|973|978|977|973|972|60867
1623420600000|2021-06-11 14:10:00|974|972|976|975|977|976|973|972|38966
1623420900000|2021-06-11 14:15:00|975|974|983|982|983|982|975|974|70678
1623421200000|2021-06-11 14:20:00|982|981|979|978|983|982|979|978|46791
1623421500000|2021-06-11 14:25:00|978|977|984|983|985|984|978|977|31685
1623421800000|2021-06-11 14:30:00|985|984|986|985|986|985|983|982|57131
1623422100000|2021-06-11 14:35:00|985|984|993|992|994|993|985|984|89380
1623422400000|2021-06-11 14:40:00|994|993|992|991|995|994|989|988|73912
1623422700000|2021-06-11 14:45:00|993|992|990|989|993|992|987|986|32636
1623423000000|2021-06-11 14:50:00|991|990|989|988|992|991|988|987|42750
1623423300000|2021-06-11 14:55:00|988|987|984|983|988|987|983|982|71029
1623423600000|2021-06-11 15:00:00|983|982|982|981|984|983|980|979|43490
1623423900000|2021-06-11 15:05:00|981|980|981|980|983|982|980|979|28053
1623424200000|2021-06-11 15:10:00|980|979|977|976|980|979|975|974|90507
1623424500000|2021-06-11 15:15:00|978|977|973|972|978|977|973|972|63650
1623424800000|2021-06-11 15:20:00|972|971|976|975|977|976|972|971|81989
1623425100000|2021-06-11 15:25:00|975|974|978|977|978|977|973|972|58256
1623425400000|2021-06-11 15:30:00|979|978|978|977|979|978|977|976|33424
1623425700000|2021-06-11 15:35:00|977|976|974|973|977|976|974|973|44077
1623426000000|2021-06-11 15:40:00|975|974|972|971|975|974|972|971|51317
1623426300000|2021-06-11 15:45:00|973|972|975|974|975|974|972|971|26956
1623426600000|2021-06-11 15:50:00|976|975|976|975|977|976|974|973|58496
1623426900000|2021-06-11 15:55:00|977|976|976|975|977|976|976|975|48024
1623427200000|2021-06-11 16:00:00|975|974|975|974|976|975|975|974|36862
1623427500000|2021-06-11 16:05:00|976|975|976|975|977|976|976|975|26730
1623427800000|2021-06-11 16:10:00|977|976|978|977|978|977|977|976|12261
1623428100000|2021-06-11 16:15:00|979|978|981|980|982|981|979|978|35148
1623428400000|2021-06-11 16:20:00|980|979|978|977|980|979|978|977|17014
1623428700000|2021-06-11 16:25:00|977|976|977|976|978|977|976|975|17724
1623429000000|2021-06-11 16:30:00|978|977|977|976|979|978|977|976|10747
1623429300000|2021-06-11 16:35:00|978|977|977|976|978|977|977|976|11524
1623429600000|2021-06-11 16:40:00|976|975|975|974|976|975|975|974|46991
1623429900000|2021-06-11 16:45:00|976|975|977|976|977|976|976|975|9654
1623430200000|2021-06-11 16:50:00|978|977|978|977|979|978|978|977|10563
1623430500000|2021-06-11 16:55:00|979|978|979|978|979|978|977|976|31620
1623430800000|2021-06-11 17:00:00|978|977|975|974|978|977|975|974|17739
1623431100000|2021-06-11 17:05:00|976|975|977|976|977|976|975|974|14719
1623431400000|2021-06-11 17:10:00|978|977|982|981|982|981|978|977|35155
1623431700000|2021-06-11 17:15:00|981|980|979|978|981|980|978|977|48066
1623432000000|2021-06-11 17:20:00|978|977|980|979|980|979|978|977|12379
1623432300000|2021-06-11 17:25:00|979|978|978|977|979|978|978|977|14798
1623432600000|2021-06-11 17:30:00|979|978|978|977|980|979|978|977|24158
1623432900000|2021-06-11 17:35:00|977|978|981|980|981|980|977|978|23495
1623433200000|2021-06-11 17:40:00|982|981|982|981|982|981|982|981|12185
1623433500000|2021-06-11 17:45:00|983|982|984|983|984|983|983|982|12519
1623433800000|2021-06-11 17:50:00|983|982|978|977|983|982|978|977|37126
1623434100000|2021-06-11 17:55:00|979|978|980|979|980|979|979|978|31177
1623434400000|2021-06-11 18:00:00|979|978|981|980|981|980|979|978|20652
1623434700000|2021-06-11 18:05:00|982|981|979|978|982|981|978|977|36449
1623435000000|2021-06-11 18:10:00|980|979|980|979|980|979|979|978|30059
1623435300000|2021-06-11 18:15:00|979|978|980|979|980|979|979|978|18531
1623435600000|2021-06-11 18:20:00|979|978|978|977|979|978|978|977|26536
1623435900000|2021-06-11 18:25:00|979|978|978|977|979|978|978|977|9197
1623436200000|2021-06-11 18:30:00|977|976|977|976|977|976|977|976|22183
1623436500000|2021-06-11 18:35:00|978|977|978|977|978|977|977|976|16736
1623436800000|2021-06-11 18:40:00|977|976|978|977|978|977|977|976|12084
1623437100000|2021-06-11 18:45:00|977|976|978|977|978|977|975|974|85994
1623437400000|2021-06-11 18:50:00|977|976|976|975|977|976|976|975|16724
1623437700000|2021-06-11 18:55:00|||||||||7487
1623438000000|2021-06-11 19:00:00|977|976|974|973|977|976|974|973|22637
1623438300000|2021-06-11 19:05:00|973|972|972|971|973|972|972|971|43540
1623438600000|2021-06-11 19:10:00|971|970|972|971|972|971|970|969|123549
1623438900000|2021-06-11 19:15:00|973|972|974|973|974|973|973|972|11390
1623439200000|2021-06-11 19:20:00|975|974|976|975|976|975|975|974|19389
1623439500000|2021-06-11 19:25:00|||||||||11421
1623439800000|2021-06-11 19:30:00|975|974|977|976|977|976|975|974|20885
1623440100000|2021-06-11 19:35:00|976|975|978|977|978|977|976|975|27630
1623440400000|2021-06-11 19:40:00|979|978|979|978|979|978|979|978|19190
1623440700000|2021-06-11 19:45:00|980|979|980|979|980|979|980|979|23247
1623441000000|2021-06-11 19:50:00|981|980|982|981|982|981|980|979|51941
1623441300000|2021-06-11 19:55:00|981|980|982|981|982|981|981|980|119191
1623677400000|2021-06-14 13:30:00|974|962|983|982|987|986|957|956|320330
1623677700000|2021-06-14 13:35:00|984|983|979|978|987|986|978|977|92019
1623678000000|2021-06-14 13:40:00|978|977|965|964|978|977|960|959|75849
1623678300000|2021-06-14 13:45:00|964|963|967|966|971|970|964|962|58771
1623678600000|2021-06-14 13:50:00|968|967|961|960|968|967|956|955|136057
1623678900000|2021-06-14 13:55:00|960|959|966|965|967|966|960|959|62112
1623679200000|2021-06-14 14:00:00|967|966|963|962|968|967|957|956|74420
1623679500000|2021-06-14 14:05:00|964|963|963|962|966|965|963|962|50485
1623679800000|2021-06-14 14:10:00|964|963|974|973|974|973|963|962|69200
1623680100000|2021-06-14 14:15:00|973|972|973|972|978|977|972|971|58194
1623680400000|2021-06-14 14:20:00|972|971|972|971|977|976|971|970|65834
1623680700000|2021-06-14 14:25:00|973|972|970|969|973|972|970|969|27410
1623681000000|2021-06-14 14:30:00|969|968|966|965|969|968|966|965|43728
1623681300000|2021-06-14 14:35:00|965|964|963|962|965|964|961|960|64564
1623681600000|2021-06-14 14:40:00|964|963|963|962|964|963|959|958|73306
1623681900000|2021-06-14 14:45:00|964|963|967|966|967|966|964|963|37277
1623682200000|2021-06-14 14:50:00|968|967|966|965|968|967|964|963|51705
1623682500000|2021-06-14 14:55:00|967|966|964|963|968|967|964|963|24125
1623682800000|2021-06-14 15:00:00|963|962|960|959|964|963|958|957|58613
1623683100000|2021-06-14 15:05:00|961|960|959|958|962|961|959|958|26487
1623683400000|2021-06-14 15:10:00|960|959|964|963|965|964|960|959|31654
1623683700000|2021-06-14 15:15:00|963|962|964|963|965|964|963|962|17417
1623684000000|2021-06-14 15:20:00|963|962|962|961|963|962|962|961|20486
1623684300000|2021-06-14 15:25:00|961|960|963|962|964|963|961|960|13874
1623684600000|2021-06-14 15:30:00|964|963|964|963|966|965|964|963|37336
1623684900000|2021-06-14 15:35:00|963|962|959|958|963|962|956|955|93460
1623685200000|2021-06-14 15:40:00|960|959|961|960|961|960|959|958|13839
1623685500000|2021-06-14 15:45:00|960|959|961|960|962|961|960|959|26193
1623685800000|2021-06-14 15:50:00|962|961|962|961|962|961|961|960|12846
1623686100000|2021-06-14 15:55:00|961|960|962|961|962|961|961|960|12777
1623686400000|2021-06-14 16:00:00|963|962|966|965|966|965|963|962|39672
1623686700000|2021-06-14 16:05:00|967|966|966|965|967|966|966|965|23424
1623687000000|2021-06-14 16:10:00|965|964|965|964|965|965|965|964|30629
1623687300000|2021-06-14 16:15:00|966|965|964|963|966|965|963|962|36758
1623687600000|2021-06-14 16:20:00|963|962|965|964|965|964|963|962|14234
1623687900000|2021-06-14 16:25:00|964|963|963|962|964|963|962|961|34097
1623688200000|2021-06-14 16:30:00|962|961|961|960|962|961|959|958|34437
1623688500000|2021-06-14 16:35:00|962|961|964|963|964|963|962|961|32920
1623688800000|2021-06-14 16:40:00|963|962|963|962|964|963|963|962|11682
1623689100000|2021-06-14 16:45:00|962|961|961|960|962|961|961|960|24512
1623689400000|2021-06-14 16:50:00|962|961|961|960|962|961|961|960|12582
1623689700000|2021-06-14 16:55:00|962|961|961|960|962|961|961|960|11227
1623690000000|2021-06-14 17:00:00|962|961|961|960|962|961|961|960|3345
1623690300000|2021-06-14 17:05:00|962|961|964|963|964|963|962|961|19249
1623690600000|2021-06-14 17:10:00|963|962|962|961|963|962|962|961|8808
1623690900000|2021-06-14 17:15:00|961|960|958|957|961|960|958|957|26013
1623691200000|2021-06-14 17:20:00|957|956|960|959|960|959|957|956|36486
1623691500000|2021-06-14 17:25:00|959|958|959|958|959|958|958|957|8286
1623691800000|2021-06-14 17:30:00|961|959|963|962|963|962|961|959|33007
1623692100000|2021-06-14 17:35:00|962|961|963|962|963|962|962|961|6646
1623692400000|2021-06-14 17:40:00|962|961|961|960|963|962|961|960|12240
1623692700000|2021-06-14 17:45:00|||||||||2978
1623693000000|2021-06-14 17:50:00|960|959|958|957|960|959|958|957|13968
1623693300000|2021-06-14 17:55:00|959|958|960|959|960|959|959|958|13203
1623693600000|2021-06-14 18:00:00|961|960|960|959|962|961|960|959|40790
1623693900000|2021-06-14 18:05:00|||||||||8547
1623694200000|2021-06-14 18:10:00|||||||||29279
1623694500000|2021-06-14 18:15:00|961|960|959|958|961|960|959|958|14504
1623694800000|2021-06-14 18:20:00|958|957|956|955|958|957|956|955|61023
1623695100000|2021-06-14 18:25:00|957|956|956|955|957|956|956|955|21882
1623695400000|2021-06-14 18:30:00|955|954|956|955|956|955|955|954|33567
1623695700000|2021-06-14 18:35:00|955|954|959|958|959|958|955|954|72619
1623696000000|2021-06-14 18:40:00|960|959|961|960|962|961|960|959|33791
1623696300000|2021-06-14 18:45:00|962|961|962|961|962|961|961|960|20475
1623696600000|2021-06-14 18:50:00|963|962|962|961|963|962|962|961|26919
1623696900000|2021-06-14 18:55:00|961|960|961|960|961|960|961|960|10551
1623697200000|2021-06-14 19:00:00|962|961|962|961|962|961|962|961|8892
1623697500000|2021-06-14 19:05:00|961|960|962|961|962|961|961|960|16653
1623697800000|2021-06-14 19:10:00|||||||||2492
1623698100000|2021-06-14 19:15:00|963|962|962|961|963|962|960|959|62370
1623698400000|2021-06-14 19:20:00|963|962|962|961|963|962|962|961|35050
1623698700000|2021-06-14 19:25:00|963|962|962|961|963|962|962|961|46374
1623699000000|2021-06-14 19:30:00|963|962|963|962|964|963|963|962|27845
1623699300000|2021-06-14 19:35:00|||||||||31493
1623699600000|2021-06-14 19:40:00|964|963|964|963|964|963|964|963|35128
1623699900000|2021-06-14 19:45:00|965|964|965|964|965|964|965|964|28183
1623700200000|2021-06-14 19:50:00|964|963|965|964|965|964|963|962|152328
1623700500000|2021-06-14 19:55:00|966|965|969|968|969|968|966|965|105803
1623763800000|2021-06-15 13:30:00|965|956|954|953|966|965|947|946|200327
1623764100000|2021-06-15 13:35:00|955|954|952|951|957|956|948|947|69863
1623764400000|2021-06-15 13:40:00|951|950|956|955|957|956|946|945|71327
1623764700000|2021-06-15 13:45:00|957|956|969|968|970|969|956|955|45592
1623765000000|2021-06-15 13:50:00|970|969|969|968|975|974|964|963|140102
1623765300000|2021-06-15 13:55:00|970|969|966|965|970|969|963|962|30115
1623765600000|2021-06-15 14:00:00|967|966|971|970|972|971|965|964|60396
1623765900000|2021-06-15 14:05:00|970|969|964|963|974|973|964|963|71985
1623766200000|2021-06-15 14:10:00|963|962|957|956|963|962|957|956|42615
1623766500000|2021-06-15 14:15:00|958|957|956|955|960|959|956|955|27411
1623766800000|2021-06-15 14:20:00|955|954|952|951|955|955|951|950|91784
1623767100000|2021-06-15 14:25:00|951|950|945|944|951|950|945|944|100643
1623767400000|2021-06-15 14:30:00|946|945|948|947|950|949|946|945|51096
1623767700000|2021-06-15 14:35:00|947|946|954|953|954|953|946|945|96724
1623768000000|2021-06-15 14:40:00|953|952|948|947|953|952|947|946|79178
1623768300000|2021-06-15 14:45:00|949|948|954|953|954|953|949|948|23765
1623768600000|2021-06-15 14:50:00|953|952|951|950|955|954|950|949|31199
1623768900000|2021-06-15 14:55:00|950|949|950|949|951|950|949|948|28143
1623769200000|2021-06-15 15:00:00|949|948|947|946|950|949|945|944|39852
1623769500000|2021-06-15 15:05:00|946|945|950|949|950|949|946|945|25643
1623769800000|2021-06-15 15:10:00|949|948|947|946|952|951|947|946|55163
1623770100000|2021-06-15 15:15:00|948|947|947|946|949|948|947|946|25898
1623770400000|2021-06-15 15:20:00|946|945|946|945|947|946|945|944|36150
1623770700000|2021-06-15 15:25:00|945|944|942|941|947|946|942|941|75597
1623771000000|2021-06-15 15:30:00|943|942|940|939|943|942|940|939|49499
1623771300000|2021-06-15 15:35:00|941|940|940|939|942|941|940|939|20160
1623771600000|2021-06-15 15:40:00|941|940|942|941|942|941|941|940|19678
1623771900000|2021-06-15 15:45:00|943|942|943|942|943|942|941|940|22007
1623772200000|2021-06-15 15:50:00|944|943|940|939|944|943|940|939|39488
1623772500000|2021-06-15 15:55:00|941|940|941|940|942|941|940|939|61617
1623772800000|2021-06-15 16:00:00|942|941|944|943|944|943|942|941|38823
1623773100000|2021-06-15 16:05:00|943|942|941|940|943|942|940|939|16718
1623773400000|2021-06-15 16:10:00|940|939|940|939|941|940|940|939|15332
1623773700000|2021-06-15 16:15:00|939|938|939|938|940|939|939|938|20567
1623774000000|2021-06-15 16:20:00|940|939|940|939|941|940|939|938|21567
1623774300000|2021-06-15 16:25:00|939|938|935|934|940|939|935|934|80501
1623774600000|2021-06-15 16:30:00|936|935|939|938|939|938|936|935|86440
1623774900000|2021-06-15 16:35:00|938|937|940|939|940|939|938|937|31317
1623775200000|2021-06-15 16:40:00|939|938|938|937|939|938|938|937|14764
1623775500000|2021-06-15 16:45:00|937|936|939|938|939|938|937|936|39249
1623775800000|2021-06-15 16:50:00|940|939|936|935|940|939|936|935|35524
1623776100000|2021-06-15 16:55:00|935|934|935|934|936|935|934|933|47988
1623776400000|2021-06-15 17:00:00|934|933|934|933|935|934|933|932|35564
1623776700000|2021-06-15 17:05:00|935|934|934|933|935|934|933|932|43985
1623777000000|2021-06-15 17:10:00|933|932|933|932|933|932|933|932|26047
1623777300000|2021-06-15 17:15:00|934|933|933|932|935|934|933|932|53201
1623777600000|2021-06-15 17:20:00|934|933|935|934|937|936|934|933|33375
1623777900000|2021-06-15 17:25:00|936|935|937|936|937|936|935|934|56691
1623778200000|2021-06-15 17:30:00|938|937|937|936|938|937|936|935|15688
1623778500000|2021-06-15 17:35:00|938|937|938|937|938|937|937|936|27737
1623778800000|2021-06-15 17:40:00|939|938|938|937|940|939|938|937|17777
1623779100000|2021-06-15 17:45:00|939|938|939|938|940|939|939|938|55728
1623779400000|2021-06-15 17:50:00|938|937|936|935|938|937|936|935|21761
1623779700000|2021-06-15 17:55:00|935|934|936|935|936|935|935|934|32147
1623780000000|2021-06-15 18:00:00|935|934|935|934|937|936|935|934|14487
1623780300000|2021-06-15 18:05:00|936|935|935|934|936|935|935|934|7191
1623780600000|2021-06-15 18:10:00|936|935|935|934|936|935|935|934|20832
1623780900000|2021-06-15 18:15:00|934|933|935|934|935|934|934|933|15670
1623781200000|2021-06-15 18:20:00|936|935|936|935|936|935|935|934|14696
1623781500000|2021-06-15 18:25:00|935|934|936|935|936|935|935|934|10682
1623781800000|2021-06-15 18:30:00|935|934|934|933|935|934|934|933|18582
1623782100000|2021-06-15 18:35:00|933|932|935|934|935|934|933|932|28260
1623782400000|2021-06-15 18:40:00|934|933|934|933|934|933|934|933|10846
1623782700000|2021-06-15 18:45:00|933|932|933|932|933|932|933|932|28833
1623783000000|2021-06-15 18:50:00|934|933|934|933|934|933|933|933|8715
1623783300000|2021-06-15 18:55:00|933|932|934|933|934|933|933|932|12138
1623783600000|2021-06-15 19:00:00|935|934|933|932|936|935|933|932|17330
1623783900000|2021-06-15 19:05:00|934|933|933|932|934|933|933|932|9602
1623784200000|2021-06-15 19:10:00|932|931|934|933|934|933|932|931|42091
1623784500000|2021-06-15 19:15:00|933|932|933|932|933|932|933|932|9805
1623784800000|2021-06-15 19:20:00|932|931|933|932|933|932|932|931|27105
1623785100000|2021-06-15 19:25:00|932|931|931|930|933|932|931|930|50234
1623785400000|2021-06-15 19:30:00|||||||||15658
1623785700000|2021-06-15 19:35:00|930|929|931|930|932|931|930|929|65643
1623786000000|2021-06-15 19:40:00|932|931|935|934|935|934|932|931|33713
1623786300000|2021-06-15 19:45:00|936|935|935|934|936|935|935|934|33915
1623786600000|2021-06-15 19:50:00|934|933|933|932|934|933|932|931|65107
1623786900000|2021-06-15 19:55:00|934|933|935|934|935|934|933|932|135853
1623850200000|2021-06-16 13:30:00|925|923|934|933|936|935|922|921|127648
1623850500000|2021-06-16 13:35:00|933|931|930|929|933|931|921|920|66355
1623850800000|2021-06-16 13:40:00|931|930|938|937|940|939|927|926|56982
1623851100000|2021-06-16 13:45:00|937|936|931|930|941|940|931|930|75871
1623851400000|2021-06-16 13:50:00|932|931|930|929|933|932|926|925|53292
1623851700000|2021-06-16 13:55:00|929|928|923|922|931|930|922|921|44912
1623852000000|2021-06-16 14:00:00|924|923|920|919|924|923|919|918|47279
1623852300000|2021-06-16 14:05:00|921|920|925|924|925|924|920|919|44278
1623852600000|2021-06-16 14:10:00|924|923|931|930|933|932|923|922|44004
1623852900000|2021-06-16 14:15:00|932|931|934|933|936|935|930|929|41472
1623853200000|2021-06-16 14:20:00|933|932|929|928|934|933|928|927|17792
1623853500000|2021-06-16 14:25:00|930|929|931|930|931|930|928|927|22838
1623853800000|2021-06-16 14:30:00|930|929|928|927|933|932|928|927|16342
1623854100000|2021-06-16 14:35:00|927|926|937|936|937|936|927|926|30220
1623854400000|2021-06-16 14:40:00|936|935|939|938|940|939|936|935|25715
1623854700000|2021-06-16 14:45:00|938|937|937|936|939|938|935|934|36140
1623855000000|2021-06-16 14:50:00|938|937|940|939|940|939|938|937|38593
1623855300000|2021-06-16 14:55:00|941|940|946|945|950|949|941|940|169408
1623855600000|2021-06-16 15:00:00|947|946|946|945|949|948|944|943|66951
1623855900000|2021-06-16 15:05:00|947|946|941|940|947|946|941|940|61079
1623856200000|2021-06-16 15:10:00|942|941|944|943|946|945|941|940|70656
1623856500000|2021-06-16 15:15:00|945|944|941|940|946|945|941|940|31446
1623856800000|2021-06-16 15:20:00|940|939|941|940|941|940|938|937|84322
1623857100000|2021-06-16 15:25:00|942|941|941|940|943|942|941|940|24454
1623857400000|2021-06-16 15:30:00|940|939|936|935|941|940|936|935|21842
1623857700000|2021-06-16 15:35:00|935|934|935|934|935|934|934|933|14742
1623858000000|2021-06-16 15:40:00|936|935|939|938|939|938|936|935|30286
1623858300000|2021-06-16 15:45:00|940|939|943|942|944|943|940|939|50708
1623858600000|2021-06-16 15:50:00|944|943|943|942|944|943|942|941|77632
1623858900000|2021-06-16 15:55:00|942|941|938|937|942|941|938|937|42576
1623859200000|2021-06-16 16:00:00|939|938|945|944|946|945|938|937|45050
1623859500000|2021-06-16 16:05:00|946|945|940|939|946|945|938|937|37138
1623859800000|2021-06-16 16:10:00|939|938|931|930|939|938|931|930|31226
1623860100000|2021-06-16 16:15:00|932|931|930|929|932|931|930|929|19112
1623860400000|2021-06-16 16:20:00|931|930|929|928|931|930|928|927|59330
1623860700000|2021-06-16 16:25:00|928|927|930|929|930|929|928|927|28131
1623861000000|2021-06-16 16:30:00|929|928|931|930|931|930|929|928|18345
1623861300000|2021-06-16 16:35:00|930|929|928|927|930|929|928|927|15870
1623861600000|2021-06-16 16:40:00|929|928|930|929|931|930|929|928|16984
1623861900000|2021-06-16 16:45:00|931|930|933|932|933|932|930|929|8556
1623862200000|2021-06-16 16:50:00|934|933|932|931|934|933|932|931|8200
1623862500000|2021-06-16 16:55:00|931|930|931|930|931|930|931|930|13356
1623862800000|2021-06-16 17:00:00|930|929|929|928|930|929|929|928|9976
1623863100000|2021-06-16 17:05:00|928|927|928|927|928|927|928|927|8646
1623863400000|2021-06-16 17:10:00|929|928|931|930|931|930|929|928|22503
1623863700000|2021-06-16 17:15:00|932|931|931|930|932|931|930|929|8656
1623864000000|2021-06-16 17:20:00|930|929|930|929|930|929|929|928|27271
1623864300000|2021-06-16 17:25:00|929|928|928|927|929|928|928|927|11165
1623864600000|2021-06-16 17:30:00|927|926|930|929|930|929|927|926|28534
1623864900000|2021-06-16 17:35:00|931|930|930|929|931|930|930|929|5790
1623865200000|2021-06-16 17:40:00|931|930|935|934|935|934|931|930|42946
1623865500000|2021-06-16 17:45:00|934|933|935|934|937|936|934|933|6431
1623865800000|2021-06-16 17:50:00|934|933|938|937|938|937|933|932|26642
1623866100000|2021-06-16 17:55:00|937|936|935|934|937|936|935|934|11696
1623866400000|2021-06-16 18:00:00|934|933|928|927|934|933|926|925|74521
1623866700000|2021-06-16 18:05:00|927|926|928|927|930|929|926|925|15622
1623867000000|2021-06-16 18:10:00|927|926|926|925|933|932|926|925|36574
1623867300000|2021-06-16 18:15:00|925|924|917|916|926|925|916|915|99954
1623867600000|2021-06-16 18:20:00|918|917|924|923|925|924|918|917|27674
1623867900000|2021-06-16 18:25:00|925|924|928|927|931|930|924|923|21942
1623868200000|2021-06-16 18:30:00|927|926|929|928|931|930|925|924|14851
1623868500000|2021-06-16 18:35:00|930|929|925|924|931|930|924|923|23988
1623868800000|2021-06-16 18:40:00|924|923|918|917|925|924|917|916|28393
1623869100000|2021-06-16 18:45:00|917|916|917|916|921|920|916|915|20317
1623869400000|2021-06-16 18:50:00|918|917|921|920|923|922|918|917|23971
1623869700000|2021-06-16 18:55:00|922|921|922|921|924|923|919|918|25724
1623870000000|2021-06-16 19:00:00|923|922|922|921|924|923|921|920|15085
1623870300000|2021-06-16 19:05:00|923|922|924|923|924|923|922|921|24208
1623870600000|2021-06-16 19:10:00|925|924|927|926|927|926|925|924|30446
1623870900000|2021-06-16 19:15:00|928|927|930|929|930|929|928|927|53363
1623871200000|2021-06-16 19:20:00|929|928|930|929|930|929|927|926|42933
1623871500000|2021-06-16 19:25:00|929|928|925|924|930|929|925|924|40502
1623871800000|2021-06-16 19:30:00|924|923|924|923|926|925|924|923|55529
1623872100000|2021-06-16 19:35:00|923|922|926|925|926|925|922|921|73401
1623872400000|2021-06-16 19:40:00|927|926|927|926|929|928|925|924|91956
1623872700000|2021-06-16 19:45:00|926|925|926|925|927|926|926|925|34687
1623873000000|2021-06-16 19:50:00|925|924|927|926|928|927|925|924|90848
1623873300000|2021-06-16 19:55:00|926|925|927|926|927|926|925|924|192111
1623936600000|2021-06-17 13:30:00|925|917|929|928|933|932|921|917|95865
1623936900000|2021-06-17 13:35:00|928|927|939|938|940|939|927|926|122733
1623937200000|2021-06-17 13:40:00|938|937|928|927|940|939|925|924|77685
1623937500000|2021-06-17 13:45:00|929|928|937|936|940|939|927|926|48830
1623937800000|2021-06-17 13:50:00|938|937|934|933|941|940|933|932|28474
1623938100000|2021-06-17 13:55:00|935|934|937|936|939|938|932|931|22534
1623938400000|2021-06-17 14:00:00|938|937|931|930|939|938|931|930|32566
1623938700000|2021-06-17 14:05:00|932|931|932|931|938|937|930|929|42476
1623939000000|2021-06-17 14:10:00|931|930|934|933|935|934|930|929|35868
1623939300000|2021-06-17 14:15:00|935|934|934|933|935|934|929|928|29787
1623939600000|2021-06-17 14:20:00|933|932|936|935|937|936|932|931|14416
1623939900000|2021-06-17 14:25:00|937|936|935|934|938|937|935|934|21918
1623940200000|2021-06-17 14:30:00|936|935|933|932|937|936|931|930|31591
1623940500000|2021-06-17 14:35:00|932|931|933|932|935|934|931|930|20229
1623940800000|2021-06-17 14:40:00|932|931|934|933|935|934|932|931|16603
1623941100000|2021-06-17 14:45:00|935|934|932|931|935|934|931|930|21379
1623941400000|2021-06-17 14:50:00|931|930|931|930|933|932|931|930|25299
1623941700000|2021-06-17 14:55:00|932|931|933|932|933|932|930|929|31123
1623942000000|2021-06-17 15:00:00|934|933|930|929|934|933|930|929|18660
1623942300000|2021-06-17 15:05:00|931|930|936|935|936|935|930|929|38748
1623942600000|2021-06-17 15:10:00|935|934|932|931|935|934|931|930|14029
1623942900000|2021-06-17 15:15:00|931|930|933|932|933|932|931|930|12981
1623943200000|2021-06-17 15:20:00|932|931|931|930|933|932|930|929|18102
1623943500000|2021-06-17 15:25:00|932|931|927|926|932|931|927|926|116388
1623943800000|2021-06-17 15:30:00|928|927|926|925|929|928|925|924|22890
1623944100000|2021-06-17 15:35:00|925|924|925|924|926|925|924|923|23657
1623944400000|2021-06-17 15:40:00|924|923|924|923|925|924|924|923|20401
1623944700000|2021-06-17 15:45:00|923|922|925|924|926|925|923|922|55581
1623945000000|2021-06-17 15:50:00|924|923|917|916|924|923|917|916|75787
1623945300000|2021-06-17 15:55:00|916|915|913|912|916|915|913|912|51493
1623945600000|2021-06-17 16:00:00|914|913|916|915|918|917|914|913|41739
1623945900000|2021-06-17 16:05:00|917|916|916|915|917|916|916|915|21437
1623946200000|2021-06-17 16:10:00|917|916|916|915|917|916|916|915|18903
1623946500000|2021-06-17 16:15:00|915|914|910|909|915|914|910|909|65407
1623946800000|2021-06-17 16:20:00|909|908|907|906|910|909|907|906|48274
1623947100000|2021-06-17 16:25:00|908|907|909|908|910|909|907|906|59192
1623947400000|2021-06-17 16:30:00|908|907|912|911|912|911|907|906|46579
1623947700000|2021-06-17 16:35:00|913|912|914|913|914|913|913|912|38203
1623948000000|2021-06-17 16:40:00|915|914|911|910|915|914|911|910|41726
1623948300000|2021-06-17 16:45:00|||||||||6383
1623948600000|2021-06-17 16:50:00|912|911|915|914|915|914|912|911|16335
1623948900000|2021-06-17 16:55:00|914|913|913|912|914|913|913|912|21478
1623949200000|2021-06-17 17:00:00|||||||||8030
1623949500000|2021-06-17 17:05:00|914|913|915|914|915|914|914|913|19754
1623949800000|2021-06-17 17:10:00|914|913|911|910|914|913|911|910|21437
1623950100000|2021-06-17 17:15:00|912|911|911|910|912|911|911|910|16909
1623950400000|2021-06-17 17:20:00|910|909|910|909|911|910|910|909|24247
1623950700000|2021-06-17 17:25:00|911|910|910|909|911|910|910|909|9998
1623951000000|2021-06-17 17:30:00|911|910|911|910|911|910|909|908|27611
1623951300000|2021-06-17 17:35:00|910|909|910|909|911|910|910|909|20617
1623951600000|2021-06-17 17:40:00|911|910|913|912|913|912|910|909|7879
1623951900000|2021-06-17 17:45:00|||||||||9561
1623952200000|2021-06-17 17:50:00|914|913|915|914|915|914|914|913|29567
1623952500000|2021-06-17 17:55:00|914|913|914|913|914|913|914|913|6736
1623952800000|2021-06-17 18:00:00|915|914|912|911|915|914|912|911|14568
1623953100000|2021-06-17 18:05:00|911|910|910|909|911|910|910|909|33886
1623953400000|2021-06-17 18:10:00|911|910|910|909|911|910|910|909|19591
1623953700000|2021-06-17 18:15:00|911|910|911|910|912|911|911|910|37397
1623954000000|2021-06-17 18:20:00|910|909|912|911|912|911|910|909|27635
1623954300000|2021-06-17 18:25:00|911|910|909|908|911|910|909|908|16442
1623954600000|2021-06-17 18:30:00|908|907|907|906|908|907|907|906|29069
1623954900000|2021-06-17 18:35:00|908|907|911|910|912|911|907|906|124804
1623955200000|2021-06-17 18:40:00|912|911|913|912|914|913|912|911|46706
1623955500000|2021-06-17 18:45:00|912|911|912|911|913|912|911|910|13538
1623955800000|2021-06-17 18:50:00|911|910|911|910|911|910|911|910|17366
1623956100000|2021-06-17 18:55:00|910|909|910|909|910|909|909|908|21419
1623956400000|2021-06-17 19:00:00|909|908|912|911|912|911|909|908|36795
1623956700000|2021-06-17 19:05:00|911|910|910|909|911|910|910|909|16064
1623957000000|2021-06-17 19:10:00|909|908|909|908|909|908|909|908|19117
1623957300000|2021-06-17 19:15:00|908|907|906|905|908|907|906|905|44361
1623957600000|2021-06-17 19:20:00|905|904|904|903|905|904|904|903|68185
1623957900000|2021-06-17 19:25:00|905|904|905|904|905|904|904|903|51043
1623958200000|2021-06-17 19:30:00|906|905|906|905|906|905|906|905|118588
1623958500000|2021-06-17 19:35:00|905|904|905|904|905|904|905|904|31527
1623958800000|2021-06-17 19:40:00|906|905|906|905|906|905|906|905|33564
1623959100000|2021-06-17 19:45:00|907|906|906|905|908|907|906|905|95858
1623959400000|2021-06-17 19:50:00|905|906|908|907|908|907|905|904|111083
1623959700000|2021-06-17 19:55:00|907|906|905|904|907|906|905|904|165018
1624023000000|2021-06-18 13:30:00|902|895|894|893|903|901|894|893|220320
1624023300000|2021-06-18 13:35:00|893|892|903|902|903|902|889|888|94103
1624023600000|2021-06-18 13:40:00|904|903|902|901|907|907|900|899|79038
1624023900000|2021-06-18 13:45:00|901|900|906|905|908|907|898|897|61969
1624024200000|2021-06-18 13:50:00|907|906|903|902|907|906|898|897|39151
1624024500000|2021-06-18 13:55:00|904|903|898|897|905|904|898|897|24585
1624024800000|2021-06-18 14:00:00|899|898|895|894|900|899|894|893|65999
1624025100000|2021-06-18 14:05:00|896|895|901|900|901|900|896|895|44335
1624025400000|2021-06-18 14:10:00|900|899|896|895|901|900|895|894|70217
1624025700000|2021-06-18 14:15:00|895|894|893|892|896|895|892|891|65158
1624026000000|2021-06-18 14:20:00|892|891|893|892|894|893|891|890|46988
1624026300000|2021-06-18 14:25:00|892|891|895|894|897|896|891|890|49482
1624026600000|2021-06-18 14:30:00|896|895|896|895|896|895|891|890|21779
1624026900000|2021-06-18 14:35:00|897|896|895|894|897|896|893|892|38059
1624027200000|2021-06-18 14:40:00|894|893|892|891|894|893|892|891|12727
1624027500000|2021-06-18 14:45:00|893|892|894|893|895|894|891|890|31596
1624027800000|2021-06-18 14:50:00|895|894|891|890|895|894|890|889|34193
1624028100000|2021-06-18 14:55:00|892|891|892|891|894|893|892|891|20214
1624028400000|2021-06-18 15:00:00|893|892|891|891|894|893|891|890|34812
1624028700000|2021-06-18 15:05:00|892|890|891|890|892|891|891|890|22870
1624029000000|2021-06-18 15:10:00|890|889|889|888|890|889|888|887|82833
1624029300000|2021-06-18 15:15:00|888|887|886|885|889|888|886|885|74602
1624029600000|2021-06-18 15:20:00|887|886|885|884|887|886|885|884|49775
1624029900000|2021-06-18 15:25:00|884|883|884|883|885|884|883|882|72739
1624030200000|2021-06-18 15:30:00|883|882|885|884|885|884|883|882|66558
1624030500000|2021-06-18 15:35:00|884|883|886|885|887|886|884|883|47949
1624030800000|2021-06-18 15:40:00|885|884|883|882|886|885|883|882|52805
1624031100000|2021-06-18 15:45:00|882|881|880|879|882|881|879|878|60336
1624031400000|2021-06-18 15:50:00|879|878|880|879|880|879|878|877|56904
1624031700000|2021-06-18 15:55:00|879|878|879|878|880|879|879|878|46057
1624032000000|2021-06-18 16:00:00|880|879|883|882|884|883|880|879|28620
1624032300000|2021-06-18 16:05:00|884|883|885|884|885|884|883|882|17675
1624032600000|2021-06-18 16:10:00|886|885|886|885|886|885|885|884|13139
1624032900000|2021-06-18 16:15:00|885|884|882|881|885|884|882|881|45751
1624033200000|2021-06-18 16:20:00|881|880|881|880|883|882|881|880|12820
1624033500000|2021-06-18 16:25:00|882|881|883|882|883|882|880|879|54316
1624033800000|2021-06-18 16:30:00|882|881|881|880|882|881|880|879|32644
1624034100000|2021-06-18 16:35:00|882|881|882|881|884|883|882|881|61473
1624034400000|2021-06-18 16:40:00|883|882|883|882|883|882|882|881|12589
1624034700000|2021-06-18 16:45:00|882|881|883|882|883|882|881|880|16365
1624035000000|2021-06-18 16:50:00|882|881|882|881|882|881|881|880|7169
1624035300000|2021-06-18 16:55:00|883|882|884|883|885|884|883|882|147594
1624035600000|2021-06-18 17:00:00|885|884|886|885|886|885|884|883|12503
1624035900000|2021-06-18 17:05:00|885|884|885|884|885|884|884|884|8335
1624036200000|2021-06-18 17:10:00|886|885|885|884|886|885|885|884|11344
1624036500000|2021-06-18 17:15:00|884|883|884|883|884|883|883|882|12754
1624036800000|2021-06-18 17:20:00|883|882|880|879|883|882|879|878|23554
1624037100000|2021-06-18 17:25:00|881|880|881|880|882|881|881|880|10011
1624037400000|2021-06-18 17:30:00|882|881|882|881|882|881|881|880|8421
1624037700000|2021-06-18 17:35:00|881|880|881|880|882|881|880|879|24552
1624038000000|2021-06-18 17:40:00|880|879|879|878|880|879|879|878|27387
1624038300000|2021-06-18 17:45:00|||||||||19673
1624038600000|2021-06-18 17:50:00|878|877|877|876|879|878|877|876|47158
1624038900000|2021-06-18 17:55:00|878|877|873|872|878|877|873|872|153257
1624039200000|2021-06-18 18:00:00|874|873|874|873|876|875|873|872|38297
1624039500000|2021-06-18 18:05:00|873|872|875|874|877|876|873|872|37308
1624039800000|2021-06-18 18:10:00|876|875|876|875|876|875|874|873|19564
1624040100000|2021-06-18 18:15:00|875|874|875|874|876|875|875|874|8075
1624040400000|2021-06-18 18:20:00|874|873|871|870|876|875|870|869|99558
1624040700000|2021-06-18 18:25:00|870|869|870|869|871|870|869|868|75811
1624041000000|2021-06-18 18:30:00|869|868|871|870|873|872|869|868|42991
1624041300000|2021-06-18 18:35:00|870|869|868|867|870|869|866|865|198117
1624041600000|2021-06-18 18:40:00|867|866|867|866|868|867|865|864|75440
1624041900000|2021-06-18 18:45:00|866|865|867|866|867|866|866|865|22141
1624042200000|2021-06-18 18:50:00|866|865|866|865|867|866|865|864|64330
1624042500000|2021-06-18 18:55:00|865|864|862|861|865|864|861|860|79506
1624042800000|2021-06-18 19:00:00|861|860|863|862|865|864|861|860|62080
1624043100000|2021-06-18 19:05:00|864|863|864|863|865|864|863|862|59704
1624043400000|2021-06-18 19:10:00|865|864|864|863|865|864|863|862|62715
1624043700000|2021-06-18 19:15:00|863|862|866|865|867|866|863|862|60243
1624044000000|2021-06-18 19:20:00|867|866|869|868|869|868|867|866|37906
1624044300000|2021-06-18 19:25:00|870|869|871|870|871|870|869|868|80176
1624044600000|2021-06-18 19:30:00|870|869|870|869|870|869|869|868|59791
1624044900000|2021-06-18 19:35:00|871|870|872|871|872|871|870|869|46209
1624045200000|2021-06-18 19:40:00|871|870|866|865|871|870|865|864|190220
1624045500000|2021-06-18 19:45:00|867|866|868|867|868|867|867|866|66682
1624045800000|2021-06-18 19:50:00|869|868|874|873|875|874|869|868|354489
1624046100000|2021-06-18 19:55:00|873|872|872|871|874|873|872|871|162981
1624282200000|2021-06-21 13:30:00|870|866|858|857|873|871|858|857|151598
1624282500000|2021-06-21 13:35:00|857|856|860|859|861|860|853|852|86324
1624282800000|2021-06-21 13:40:00|859|858|857|856|862|861|852|851|162028
1624283100000|2021-06-21 13:45:00|856|855|852|851|856|855|847|846|210925
1624283400000|2021-06-21 13:50:00|851|850|857|856|858|857|848|847|54130
1624283700000|2021-06-21 13:55:00|856|855|860|859|861|860|856|855|81216
1624284000000|2021-06-21 14:00:00|862|860|866|865|866|865|858|857|59746
1624284300000|2021-06-21 14:05:00|865|864|864|863|867|866|863|862|59076
1624284600000|2021-06-21 14:10:00|863|862|861|860|865|864|858|857|44629
1624284900000|2021-06-21 14:15:00|862|861|858|857|863|862|855|855|57864
1624285200000|2021-06-21 14:20:00|857|856|853|852|858|857|852|851|39182
1624285500000|2021-06-21 14:25:00|854|853|856|855|857|856|854|853|29459
1624285800000|2021-06-21 14:30:00|855|854|861|860|861|860|855|854|26657
1624286100000|2021-06-21 14:35:00|862|861|860|859|863|862|858|857|44631
1624286400000|2021-06-21 14:40:00|861|860|863|862|863|862|861|860|15240
1624286700000|2021-06-21 14:45:00|862|861|861|860|862|861|860|859|13478
1624287000000|2021-06-21 14:50:00|862|861|859|858|862|861|859|858|17630
1624287300000|2021-06-21 14:55:00|860|859|862|861|863|862|860|859|34493
1624287600000|2021-06-21 15:00:00|863|862|864|863|866|865|863|862|58837
1624287900000|2021-06-21 15:05:00|865|864|869|868|870|869|865|864|66359
1624288200000|2021-06-21 15:10:00|868|867|874|873|874|873|868|867|76272
1624288500000|2021-06-21 15:15:00|873|872|876|875|876|875|873|872|67965
1624288800000|2021-06-21 15:20:00|877|876|878|877|879|878|876|875|75345
1624289100000|2021-06-21 15:25:00|877|876|879|878|883|882|876|875|92449
1624289400000|2021-06-21 15:30:00|880|879|876|875|880|879|876|875|35689
1624289700000|2021-06-21 15:35:00|875|874|877|876|877|876|874|873|57651
1624290000000|2021-06-21 15:40:00|878|877|878|877|880|879|876|875|68736
1624290300000|2021-06-21 15:45:00|877|876|878|877|882|881|876|875|97580
1624290600000|2021-06-21 15:50:00|879|878|876|875|880|879|876|875|31190
1624290900000|2021-06-21 15:55:00|875|874|880|879|881|880|875|874|40064
1624291200000|2021-06-21 16:00:00|879|878|881|880|882|881|879|878|56249
1624291500000|2021-06-21 16:05:00|880|879|882|881|882|881|880|879|38776
1624291800000|2021-06-21 16:10:00|883|882|884|883|884|883|881|881|35899
1624292100000|2021-06-21 16:15:00|885|884|883|883|885|884|883|882|51816
1624292400000|2021-06-21 16:20:00|884|882|883|882|884|883|880|879|68708
1624292700000|2021-06-21 16:25:00|884|883|888|887|888|887|884|883|72454
1624293000000|2021-06-21 16:30:00|887|886|888|887|888|887|886|885|32471
1624293300000|2021-06-21 16:35:00|889|888|889|888|891|890|889|888|53051
1624293600000|2021-06-21 16:40:00|890|889|887|886|890|889|886|885|55787
1624293900000|2021-06-21 16:45:00|886|885|886|885|887|886|886|885|18534
1624294200000|2021-06-21 16:50:00|887|886|888|887|889|888|887|886|20907
1624294500000|2021-06-21 16:55:00|889|888|891|890|891|890|888|887|45839
1624294800000|2021-06-21 17:00:00|890|889|888|887|891|890|888|887|35695
1624295100000|2021-06-21 17:05:00|887|886|889|888|889|888|887|886|19556
1624295400000|2021-06-21 17:10:00|890|889|889|888|890|889|889|888|29203
1624295700000|2021-06-21 17:15:00|890|889|891|890|891|891|890|889|21306
1624296000000|2021-06-21 17:20:00|890|889|890|889|890|889|888|887|22313
1624296300000|2021-06-21 17:25:00|889|888|889|888|889|888|888|887|26052
1624296600000|2021-06-21 17:30:00|890|889|896|895|897|896|890|889|75666
1624296900000|2021-06-21 17:35:00|897|896|895|894|897|896|895|894|21319
1624297200000|2021-06-21 17:40:00|896|895|889|888|896|895|889|888|30551
1624297500000|2021-06-21 17:45:00|888|887|884|883|889|888|884|883|35349
1624297800000|2021-06-21 17:50:00|885|884|885|884|885|884|885|884|10471
1624298100000|2021-06-21 17:55:00|884|883|886|885|886|885|883|882|28542
1624298400000|2021-06-21 18:00:00|887|886|888|887|888|887|886|885|49565
1624298700000|2021-06-21 18:05:00|889|888|889|888|890|889|888|887|54740
1624299000000|2021-06-21 18:10:00|888|887|886|885|889|888|886|885|27525
1624299300000|2021-06-21 18:15:00|885|884|889|888|889|888|885|884|30734
1624299600000|2021-06-21 18:20:00|890|889|891|890|892|891|890|889|15669
1624299900000|2021-06-21 18:25:00|890|889|886|885|890|889|886|885|54941
1624300200000|2021-06-21 18:30:00|887|886|891|890|891|890|887|886|25092
1624300500000|2021-06-21 18:35:00|890|889|888|887|890|889|888|887|8560
1624300800000|2021-06-21 18:40:00|887|886|890|889|890|889|887|886|5168
1624301100000|2021-06-21 18:45:00|891|890|889|888|891|890|888|887|35653
1624301400000|2021-06-21 18:50:00|890|889|891|890|891|890|890|889|12394
1624301700000|2021-06-21 18:55:00|892|891|892|891|892|891|891|890|36922
1624302000000|2021-06-21 19:00:00|893|892|892|891|895|894|892|891|65891
1624302300000|2021-06-21 19:05:00|893|892|894|893|894|893|893|892|26843
1624302600000|2021-06-21 19:10:00|893|892|893|892|894|893|892|891|13499
1624302900000|2021-06-21 19:15:00|892|891|893|892|893|892|892|891|9082
1624303200000|2021-06-21 19:20:00|892|891|889|888|892|891|888|887|69565
1624303500000|2021-06-21 19:25:00|890|889|890|889|890|889|888|887|23495
1624303800000|2021-06-21 19:30:00|891|890|894|893|894|893|891|890|27337
1624304100000|2021-06-21 19:35:00|893|892|894|893|894|893|893|892|26128
1624304400000|2021-06-21 19:40:00|||||||||22589
1624304700000|2021-06-21 19:45:00|893|892|896|895|896|895|893|892|40257
1624305000000|2021-06-21 19:50:00|897|896|898|897|898|897|897|896|85960
1624305300000|2021-06-21 19:55:00|897|896|897|896|898|897|896|895|192318
1624368600000|2021-06-22 13:30:00|897|893|892|891|897|897|886|885|127514
1624368900000|2021-06-22 13:35:00|891|890|898|897|899|898|890|889|57823
1624369200000|2021-06-22 13:40:00|899|898|889|888|899|898|889|888|40698
1624369500000|2021-06-22 13:45:00|888|887|885|884|892|891|884|883|57557
1624369800000|2021-06-22 13:50:00|886|885|884|883|888|887|881|880|67260
1624370100000|2021-06-22 13:55:00|885|884|881|880|887|886|881|880|33403
1624370400000|2021-06-22 14:00:00|880|879|879|878|883|882|878|877|49233
1624370700000|2021-06-22 14:05:00|880|879|880|879|882|881|877|876|41158
1624371000000|2021-06-22 14:10:00|881|880|884|883|885|884|877|876|75317
1624371300000|2021-06-22 14:15:00|885|884|885|884|886|885|883|882|50549
1624371600000|2021-06-22 14:20:00|886|885|882|881|886|885|882|881|25794
1624371900000|2021-06-22 14:25:00|881|880|882|881|885|884|881|880|22811
1624372200000|2021-06-22 14:30:00|881|880|877|876|883|882|876|875|54162
1624372500000|2021-06-22 14:35:00|876|875|876|875|877|876|876|875|25690
1624372800000|2021-06-22 14:40:00|877|876|880|879|880|879|875|874|76612
1624373100000|2021-06-22 14:45:00|879|878|879|878|879|878|877|876|15076
1624373400000|2021-06-22 14:50:00|878|877|879|878|879|878|876|875|27214
1624373700000|2021-06-22 14:55:00|878|877|880|879|880|879|878|877|29763
1624374000000|2021-06-22 15:00:00|881|880|882|881|883|882|881|880|22265
1624374300000|2021-06-22 15:05:00|883|882|883|882|884|883|882|881|21667
1624374600000|2021-06-22 15:10:00|882|881|877|876|883|882|877|876|83294
1624374900000|2021-06-22 15:15:00|878|877|879|878|879|878|877|876|18950
1624375200000|2021-06-22 15:20:00|878|877|879|878|880|879|878|877|37153
1624375500000|2021-06-22 15:25:00|878|877|880|879|882|881|878|877|42558
1624375800000|2021-06-22 15:30:00|881|880|881|880|882|881|880|880|9474
1624376100000|2021-06-22 15:35:00|880|879|878|877|880|879|878|877|42710
1624376400000|2021-06-22 15:40:00|877|876|876|875|877|876|875|874|46142
1624376700000|2021-06-22 15:45:00|875|874|878|877|878|877|875|874|27279
1624377000000|2021-06-22 15:50:00|||||||||19048
1624377300000|2021-06-22 15:55:00|879|878|877|876|879|878|877|876|14683
1624377600000|2021-06-22 16:00:00|878|877|882|881|882|881|878|877|29674
1624377900000|2021-06-22 16:05:00|883|882|887|886|887|886|883|882|51751
1624378200000|2021-06-22 16:10:00|886|885|885|884|886|885|885|884|30260
1624378500000|2021-06-22 16:15:00|886|885|888|887|888|887|886|885|32206
1624378800000|2021-06-22 16:20:00|889|888|889|888|890|889|888|887|26753
1624379100000|2021-06-22 16:25:00|888|887|890|889|891|890|888|887|37200
1624379400000|2021-06-22 16:30:00|889|888|888|887|889|888|888|887|22120
1624379700000|2021-06-22 16:35:00|889|888|886|885|889|888|886|885|29468
1624380000000|2021-06-22 16:40:00|885|884|888|887|888|887|885|884|16743
1624380300000|2021-06-22 16:45:00|889|888|888|887|889|888|888|887|17111
1624380600000|2021-06-22 16:50:00|889|888|888|887|889|888|888|887|8042
1624380900000|2021-06-22 16:55:00|889|888|887|886|889|888|887|886|12498
1624381200000|2021-06-22 17:00:00|888|887|887|886|889|888|887|886|18507
1624381500000|2021-06-22 17:05:00|886|885|886|885|886|885|885|884|19064
1624381800000|2021-06-22 17:10:00|887|886|885|884|887|886|885|884|15687
1624382100000|2021-06-22 17:15:00|884|883|883|882|884|883|883|882|6883
1624382400000|2021-06-22 17:20:00|882|881|882|881|883|882|882|881|18192
1624382700000|2021-06-22 17:25:00|883|882|884|883|884|883|883|882|12956
1624383000000|2021-06-22 17:30:00|885|884|885|884|885|884|885|884|13803
1624383300000|2021-06-22 17:35:00|886|885|887|886|888|887|886|885|17134
1624383600000|2021-06-22 17:40:00|886|885|886|885|887|886|886|885|6059
1624383900000|2021-06-22 17:45:00|887|886|889|888|890|889|887|886|20266
1624384200000|2021-06-22 17:50:00|890|889|891|890|891|890|890|889|22097
1624384500000|2021-06-22 17:55:00|890|889|890|889|892|891|889|888|29890
1624384800000|2021-06-22 18:00:00|889|888|892|891|892|891|888|887|16120
1624385100000|2021-06-22 18:05:00|891|890|891|890|892|891|889|888|58111
1624385400000|2021-06-22 18:10:00|892|891|891|890|892|891|891|890|5727
1624385700000|2021-06-22 18:15:00|892|891|890|889|892|891|890|889|24999
1624386000000|2021-06-22 18:20:00|889|888|890|889|891|890|887|886|53259
1624386300000|2021-06-22 18:25:00|889|888|889|888|889|888|889|888|5967
1624386600000|2021-06-22 18:30:00|888|887|888|887|889|888|887|886|11659
1624386900000|2021-06-22 18:35:00|887|886|888|887|888|887|887|886|3506
1624387200000|2021-06-22 18:40:00|887|886|889|888|889|888|887|886|13077
1624387500000|2021-06-22 18:45:00|890|889|889|888|890|889|889|888|9624
1624387800000|2021-06-22 18:50:00|888|887|889|888|889|888|888|887|14631
1624388100000|2021-06-22 18:55:00|888|887|891|890|891|890|888|887|16216
1624388400000|2021-06-22 19:00:00|892|891|891|890|892|891|890|889|17861
1624388700000|2021-06-22 19:05:00|892|891|894|893|894|893|892|891|29285
1624389000000|2021-06-22 19:10:00|||||||||4820
1624389300000|2021-06-22 19:15:00|895|894|895|894|895|894|895|894|22317
1624389600000|2021-06-22 19:20:00|896|895|892|891|896|895|892|891|43127
1624389900000|2021-06-22 19:25:00|893|892|894|893|894|893|893|892|40462
1624390200000|2021-06-22 19:30:00|895|894|892|891|895|894|892|891|53863
1624390500000|2021-06-22 19:35:00|891|890|893|892|893|892|891|890|31266
1624390800000|2021-06-22 19:40:00|892|891|891|890|892|891|891|890|51187
1624391100000|2021-06-22 19:45:00|890|889|891|890|892|891|890|889|36186
1624391400000|2021-06-22 19:50:00|892|891|889|888|892|891|889|888|118746
1624391700000|2021-06-22 19:55:00|888|887|892|891|893|892|888|887|180877
1624455000000|2021-06-23 13:30:00|898|894|905|904|905|904|894|893|153686
1624455300000|2021-06-23 13:35:00|906|905|907|906|910|909|905|904|81193
1624455600000|2021-06-23 13:40:00|908|907|903|902|908|907|900|899|71633
1624455900000|2021-06-23 13:45:00|902|901|916|915|919|918|902|901|166710
1624456200000|2021-06-23 13:50:00|917|916|925|924|925|924|917|916|130560
1624456500000|2021-06-23 13:55:00|924|923|914|913|926|925|913|912|159948
1624456800000|2021-06-23 14:00:00|915|914|916|915|918|917|915|914|32390
1624457100000|2021-06-23 14:05:00|917|916|920|919|923|922|917|916|41585
1624457400000|2021-06-23 14:10:00|919|918|915|914|919|918|915|914|37301
1624457700000|2021-06-23 14:15:00|916|915|918|917|919|918|915|914|52817
1624458000000|2021-06-23 14:20:00|919|918|915|914|919|918|913|912|38542
1624458300000|2021-06-23 14:25:00|916|915|920|919|921|920|916|915|60408
1624458600000|2021-06-23 14:30:00|919|918|917|916|922|921|916|915|43787
1624458900000|2021-06-23 14:35:00|918|917|917|916|921|920|917|916|39854
1624459200000|2021-06-23 14:40:00|918|917|915|914|919|918|915|914|41278
1624459500000|2021-06-23 14:45:00|916|915|910|909|916|915|910|909|46798
1624459800000|2021-06-23 14:50:00|911|910|909|908|911|910|908|907|43845
1624460100000|2021-06-23 14:55:00|908|907|908|907|909|908|907|906|35708
1624460400000|2021-06-23 15:00:00|909|908|902|901|909|908|902|901|29940
1624460700000|2021-06-23 15:05:00|903|902|902|901|905|904|901|900|63152
1624461000000|2021-06-23 15:10:00|901|900|903|902|904|903|901|900|24054
1624461300000|2021-06-23 15:15:00|904|903|904|903|905|904|903|902|35115
1624461600000|2021-06-23 15:20:00|903|902|903|902|903|902|903|902|20275
1624461900000|2021-06-23 15:25:00|902|901|904|903|904|903|902|901|21709
1624462200000|2021-06-23 15:30:00|903|902|901|900|904|903|901|900|18082
1624462500000|2021-06-23 15:35:00|900|899|900|899|900|899|898|897|61723
1624462800000|2021-06-23 15:40:00|899|898|901|900|901|900|899|898|16424
1624463100000|2021-06-23 15:45:00|900|899|900|899|900|899|900|899|12275
1624463400000|2021-06-23 15:50:00|899|898|902|901|903|902|899|898|37661
1624463700000|2021-06-23 15:55:00|901|900|901|900|901|900|901|900|11653
1624464000000|2021-06-23 16:00:00|900|899|901|900|902|901|900|899|21416
1624464300000|2021-06-23 16:05:00|902|901|901|900|902|901|901|900|40914
1624464600000|2021-06-23 16:10:00|902|901|903|902|903|902|902|901|19042
1624464900000|2021-06-23 16:15:00|904|903|904|903|904|903|904|903|15694
1624465200000|2021-06-23 16:20:00|905|904|905|904|905|904|904|903|14464
1624465500000|2021-06-23 16:25:00|906|905|906|905|906|905|906|905|15780
1624465800000|2021-06-23 16:30:00|907|906|903|902|907|906|903|902|42430
1624466100000|2021-06-23 16:35:00|902|901|899|898|902|901|899|898|24812
1624466400000|2021-06-23 16:40:00|900|899|901|900|902|901|899|898|21542
1624466700000|2021-06-23 16:45:00|902|901|901|900|902|901|901|900|15335
1624467000000|2021-06-23 16:50:00|900|899|900|899|901|900|900|899|8919
1624467300000|2021-06-23 16:55:00|899|898|900|899|900|899|899|898|13485
1624467600000|2021-06-23 17:00:00|899|898|899|898|899|898|899|898|15510
1624467900000|2021-06-23 17:05:00|900|899|900|899|900|899|900|899|14847
1624468200000|2021-06-23 17:10:00|901|900|899|898|901|900|899|898|15361
1624468500000|2021-06-23 17:15:00|||||||||7208
1624468800000|2021-06-23 17:20:00|900|899|901|900|901|900|900|899|20311
1624469100000|2021-06-23 17:25:00|||||||||11046
1624469400000|2021-06-23 17:30:00|900|899|903|902|903|902|900|899|22346
1624469700000|2021-06-23 17:35:00|904|903|906|905|907|906|904|903|42615
1624470000000|2021-06-23 17:40:00|||||||||8417
1624470300000|2021-06-23 17:45:00|905|904|906|905|907|906|905|904|16794
1624470600000|2021-06-23 17:50:00|907|906|906|905|907|906|906|905|8267
1624470900000|2021-06-23 17:55:00|907|906|907|906|908|907|906|905|10375
1624471200000|2021-06-23 18:00:00|908|907|909|908|909|908|908|907|11203
1624471500000|2021-06-23 18:05:00|910|909|909|908|910|909|909|908|16459
1624471800000|2021-06-23 18:10:00|910|909|908|907|910|909|908|907|34623
1624472100000|2021-06-23 18:15:00|907|906|905|904|907|906|905|904|21639
1624472400000|2021-06-23 18:20:00|904|903|903|902|904|903|903|902|13581
1624472700000|2021-06-23 18:25:00|904|903|905|904|905|904|904|903|10119
1624473000000|2021-06-23 18:30:00|906|905|906|905|907|906|906|905|13843
1624473300000|2021-06-23 18:35:00|907|906|906|905|907|906|906|905|11076
1624473600000|2021-06-23 18:40:00|905|904|906|905|907|906|905|904|20893
1624473900000|2021-06-23 18:45:00|907|906|907|906|907|906|907|906|9374
1624474200000|2021-06-23 18:50:00|||||||||8327
1624474500000|2021-06-23 18:55:00|908|907|907|906|909|908|907|906|20052
1624474800000|2021-06-23 19:00:00|908|907|908|907|908|907|907|906|17409
1624475100000|2021-06-23 19:05:00|||||||||9644
1624475400000|2021-06-23 19:10:00|907|906|907|906|907|906|907|906|15568
1624475700000|2021-06-23 19:15:00|906|905|907|906|907|906|905|904|15110
1624476000000|2021-06-23 19:20:00|908|907|909|908|909|908|908|907|17801
1624476300000|2021-06-23 19:25:00|910|909|910|909|911|910|910|909|19362
1624476600000|2021-06-23 19:30:00|909|908|909|908|910|909|909|908|47577
1624476900000|2021-06-23 19:35:00|908|907|909|908|909|908|908|907|17180
1624477200000|2021-06-23 19:40:00|908|907|908|907|908|907|908|907|17139
1624477500000|2021-06-23 19:45:00|907|906|906|905|907|906|906|905|48938
1624477800000|2021-06-23 19:50:00|907|906|906|905|907|906|905|904|46685
1624478100000|2021-06-23 19:55:00|905|904|902|901|905|904|902|901|154129
1624541400000|2021-06-24 13:30:00|917|915|913|912|920|919|911|910|98936
1624541700000|2021-06-24 13:35:00|912|911|919|918|920|919|912|911|46473
1624542000000|2021-06-24 13:40:00|920|919|912|911|920|919|910|909|44344
1624542300000|2021-06-24 13:45:00|911|909|915|914|916|915|910|909|47319
1624542600000|2021-06-24 13:50:00|916|915|914|913|916|915|912|911|43881
1624542900000|2021-06-24 13:55:00|913|912|920|919|920|919|913|912|95325
1624543200000|2021-06-24 14:00:00|921|920|917|916|921|920|917|916|88861
1624543500000|2021-06-24 14:05:00|916|915|918|917|918|917|914|913|91170
1624543800000|2021-06-24 14:10:00|917|916|920|919|922|921|917|916|40831
1624544100000|2021-06-24 14:15:00|919|917|918|917|919|918|916|915|30883
1624544400000|2021-06-24 14:20:00|917|916|916|915|918|917|914|913|27550
1624544700000|2021-06-24 14:25:00|915|914|919|918|919|918|914|913|35966
1624545000000|2021-06-24 14:30:00|918|917|919|918|920|919|918|917|22417
1624545300000|2021-06-24 14:35:00|921|919|936|935|937|936|921|919|427260
1624545600000|2021-06-24 14:40:00|937|936|937|936|937|936|933|932|159745
1624545900000|2021-06-24 14:45:00|938|937|932|932|938|937|932|931|81470
1624546200000|2021-06-24 14:50:00|933|933|940|939|942|941|932|931|72535
1624546500000|2021-06-24 14:55:00|941|940|934|933|941|940|934|933|41965
1624546800000|2021-06-24 15:00:00|933|932|930|929|933|932|929|928|91678
1624547100000|2021-06-24 15:05:00|929|928|930|929|930|929|928|927|23924
1624547400000|2021-06-24 15:10:00|929|928|927|926|929|928|927|926|16888
1624547700000|2021-06-24 15:15:00|928|927|930|929|930|929|926|925|24833
1624548000000|2021-06-24 15:20:00|929|928|928|927|929|928|927|926|30051
1624548300000|2021-06-24 15:25:00|927|926|931|930|932|931|927|926|31426
1624548600000|2021-06-24 15:30:00|932|931|934|933|934|933|932|931|16456
1624548900000|2021-06-24 15:35:00|933|932|934|933|934|933|932|931|20488
1624549200000|2021-06-24 15:40:00|935|934|934|933|935|934|934|933|24383
1624549500000|2021-06-24 15:45:00|935|934|940|939|940|939|935|934|43566
1624549800000|2021-06-24 15:50:00|939|938|937|936|940|939|937|936|46843
1624550100000|2021-06-24 15:55:00|938|937|940|939|940|939|938|937|24447
1624550400000|2021-06-24 16:00:00|939|938|939|938|940|939|939|938|74023
1624550700000|2021-06-24 16:05:00|||||||||28629
1624551000000|2021-06-24 16:10:00|940|939|940|939|940|939|939|938|42908
1624551300000|2021-06-24 16:15:00|941|940|941|940|943|942|941|940|76058
1624551600000|2021-06-24 16:20:00|940|939|939|938|940|939|939|938|25670
1624551900000|2021-06-24 16:25:00|940|939|937|936|940|939|937|936|35689
1624552200000|2021-06-24 16:30:00|936|935|934|933|936|935|934|933|39953
1624552500000|2021-06-24 16:35:00|933|932|934|933|934|933|932|931|21697
1624552800000|2021-06-24 16:40:00|935|934|934|933|935|934|934|933|27543
1624553100000|2021-06-24 16:45:00|935|934|932|931|936|935|932|931|18019
1624553400000|2021-06-24 16:50:00|931|930|932|931|933|932|931|930|34246
1624553700000|2021-06-24 16:55:00|931|930|927|926|932|931|927|926|41237
1624554000000|2021-06-24 17:00:00|928|927|930|929|930|929|928|927|11682
1624554300000|2021-06-24 17:05:00|931|930|929|928|932|931|929|928|32511
1624554600000|2021-06-24 17:10:00|928|927|932|931|932|931|928|927|24742
1624554900000|2021-06-24 17:15:00|933|932|927|926|933|932|927|926|39800
1624555200000|2021-06-24 17:20:00|926|925|930|929|930|929|926|925|22486
1624555500000|2021-06-24 17:25:00|931|930|932|931|932|931|931|930|33602
1624555800000|2021-06-24 17:30:00|933|932|934|933|934|933|933|932|30822
1624556100000|2021-06-24 17:35:00|933|932|931|930|933|932|931|930|17832
1624556400000|2021-06-24 17:40:00|930|929|928|927|931|930|928|927|28936
1624556700000|2021-06-24 17:45:00|927|926|924|923|927|926|924|923|35947
1624557000000|2021-06-24 17:50:00|923|922|922|921|923|923|921|920|40678
1624557300000|2021-06-24 17:55:00|923|922|924|923|924|923|923|922|18542
1624557600000|2021-06-24 18:00:00|925|924|927|926|927|926|925|924|22565
1624557900000|2021-06-24 18:05:00|926|925|926|925|927|926|925|924|29651
1624558200000|2021-06-24 18:10:00|927|926|928|927|928|927|926|925|9143
1624558500000|2021-06-24 18:15:00|927|926|928|927|928|927|927|926|14114
1624558800000|2021-06-24 18:20:00|929|928|926|925|929|928|926|925|22375
1624559100000|2021-06-24 18:25:00|927|926|927|926|927|926|926|925|7946
1624559400000|2021-06-24 18:30:00|926|925|926|925|926|925|924|923|12614
1624559700000|2021-06-24 18:35:00|927|926|926|925|928|927|926|925|19257
1624560000000|2021-06-24 18:40:00|927|926|927|926|927|926|927|926|8514
1624560300000|2021-06-24 18:45:00|928|927|925|924|929|928|925|924|19575
1624560600000|2021-06-24 18:50:00|926|925|927|926|927|926|925|924|25760
1624560900000|2021-06-24 18:55:00|926|925|926|925|926|925|926|925|14245
1624561200000|2021-06-24 19:00:00|925|924|925|924|925|924|925|924|3863
1624561500000|2021-06-24 19:05:00|||||||||5752
1624561800000|2021-06-24 19:10:00|924|923|926|925|927|926|924|923|26561
1624562100000|2021-06-24 19:15:00|927|926|926|925|927|926|925|924|28112
1624562400000|2021-06-24 19:20:00|925|924|923|922|925|924|923|922|14486
1624562700000|2021-06-24 19:25:00|924|923|923|922|925|924|923|922|29039
1624563000000|2021-06-24 19:30:00|924|923|926|925|926|925|924|923|18618
1624563300000|2021-06-24 19:35:00|927|926|930|929|930|929|927|926|33274
1624563600000|2021-06-24 19:40:00|931|930|933|932|933|932|931|930|41293
1624563900000|2021-06-24 19:45:00|934|933|934|933|935|934|934|933|94644
1624564200000|2021-06-24 19:50:00|935|934|932|931|935|934|931|930|93544
1624564500000|2021-06-24 19:55:00|933|932|935|934|936|935|933|932|87449
1624627800000|2021-06-25 13:30:00|931|925|934|933|938|937|929|925|118470
1624628100000|2021-06-25 13:35:00|933|932|928|927|935|934|925|924|87836
1624628400000|2021-06-25 13:40:00|929|928|926|925|930|929|923|922|37137
1624628700000|2021-06-25 13:45:00|925|924|927|926|933|932|922|921|57696
1624629000000|2021-06-25 13:50:00|928|927|922|921|930|929|922|921|70198
1624629300000|2021-06-25 13:55:00|924|923|921|920|924|923|920|919|55261
1624629600000|2021-06-25 14:00:00|920|919|917|916|920|919|915|914|59918
1624629900000|2021-06-25 14:05:00|918|917|919|918|922|921|918|917|58725
1624630200000|2021-06-25 14:10:00|920|919|920|919|920|919|917|916|27206
1624630500000|2021-06-25 14:15:00|921|920|923|922|924|923|920|919|32113
1624630800000|2021-06-25 14:20:00|922|921|920|919|922|921|919|918|9755
1624631100000|2021-06-25 14:25:00|919|918|921|920|922|921|919|918|16555
1624631400000|2021-06-25 14:30:00|922|921|923|922|925|924|921|920|130027
1624631700000|2021-06-25 14:35:00|924|923|917|916|924|923|917|916|27072
1624632000000|2021-06-25 14:40:00|916|915|918|917|920|919|916|915|29528
1624632300000|2021-06-25 14:45:00|917|916|916|915|917|916|916|915|15147
1624632600000|2021-06-25 14:50:00|915|914|917|916|918|917|914|913|32059
1624632900000|2021-06-25 14:55:00|918|917|915|914|919|918|915|914|15393
1624633200000|2021-06-25 15:00:00|916|915|916|915|916|915|915|914|34818
1624633500000|2021-06-25 15:05:00|915|914|912|911|915|914|912|911|85373
1624633800000|2021-06-25 15:10:00|911|910|912|911|912|911|911|910|26505
1624634100000|2021-06-25 15:15:00|913|912|912|911|914|913|912|911|19939
1624634400000|2021-06-25 15:20:00|911|910|913|912|914|913|910|909|71715
1624634700000|2021-06-25 15:25:00|914|913|914|913|915|914|914|913|19336
1624635000000|2021-06-25 15:30:00|915|914|915|914|915|914|915|914|18337
1624635300000|2021-06-25 15:35:00|914|913|912|911|914|913|912|911|30310
1624635600000|2021-06-25 15:40:00|||||||||7905
1624635900000|2021-06-25 15:45:00|913|912|913|912|915|914|913|912|22921
1624636200000|2021-06-25 15:50:00|914|913|914|913|915|914|912|911|11231
1624636500000|2021-06-25 15:55:00|915|914|914|913|915|914|914|913|12066
1624636800000|2021-06-25 16:00:00|915|914|915|914|915|914|915|914|12701
1624637100000|2021-06-25 16:05:00|916|915|918|917|918|917|916|915|41273
1624637400000|2021-06-25 16:10:00|919|918|914|913|919|918|914|913|45852
1624637700000|2021-06-25 16:15:00|913|912|913|912|913|912|912|911|10676
1624638000000|2021-06-25 16:20:00|914|913|913|912|914|913|913|912|29591
1624638300000|2021-06-25 16:25:00|912|911|911|910|912|911|911|910|27722
1624638600000|2021-06-25 16:30:00|910|909|912|911|912|911|909|908|55253
1624638900000|2021-06-25 16:35:00|913|912|913|912|914|913|913|912|10520
1624639200000|2021-06-25 16:40:00|914|913|915|914|915|914|914|913|20141
1624639500000|2021-06-25 16:45:00|914|913|913|912|914|913|913|912|16206
1624639800000|2021-06-25 16:50:00|912|911|913|912|913|912|912|911|15898
1624640100000|2021-06-25 16:55:00|914|913|914|913|914|913|914|913|8709
1624640400000|2021-06-25 17:00:00|915|914|916|915|916|915|915|914|25792
1624640700000|2021-06-25 17:05:00|917|916|917|916|917|916|917|916|16415
1624641000000|2021-06-25 17:10:00|916|915|914|913|916|915|913|912|9247
1624641300000|2021-06-25 17:15:00|913|912|913|912|914|913|913|912|14288
1624641600000|2021-06-25 17:20:00|914|913|914|913|914|913|914|913|11960
1624641900000|2021-06-25 17:25:00|913|912|913|912|913|912|913|912|7440
1624642200000|2021-06-25 17:30:00|912|911|913|912|913|912|911|910|28998
1624642500000|2021-06-25 17:35:00|912|911|912|911|912|911|912|911|14141
1624642800000|2021-06-25 17:40:00|911|910|911|910|911|910|911|910|20045
1624643100000|2021-06-25 17:45:00|912|911|909|908|912|911|909|908|40886
1624643400000|2021-06-25 17:50:00|910|909|910|909|910|909|909|908|22549
1624643700000|2021-06-25 17:55:00|||||||||9575
1624644000000|2021-06-25 18:00:00|909|908|910|909|910|909|909|908|11677
1624644300000|2021-06-25 18:05:00|911|910|912|911|912|911|911|910|23398
1624644600000|2021-06-25 18:10:00|913|912|913|912|913|912|912|911|17164
1624644900000|2021-06-25 18:15:00|912|911|911|910|912|911|911|910|4681
1624645200000|2021-06-25 18:20:00|912|911|911|910|912|911|910|909|33642
1624645500000|2021-06-25 18:25:00|910|909|909|908|910|909|909|908|6568
1624645800000|2021-06-25 18:30:00|910|909|912|911|912|911|910|909|14088
1624646100000|2021-06-25 18:35:00|911|910|914|913|914|913|911|910|31036
1624646400000|2021-06-25 18:40:00|913|912|912|911|914|913|912|911|11624
1624646700000|2021-06-25 18:45:00|913|912|913|912|913|912|913|912|7753
1624647000000|2021-06-25 18:50:00|914|913|913|912|915|914|913|912|27672
1624647300000|2021-06-25 18:55:00|914|913|915|914|915|914|914|913|11183
1624647600000|2021-06-25 19:00:00|916|915|914|913|916|915|913|912|25568
1624647900000|2021-06-25 19:05:00|913|912|913|912|913|912|913|912|11035
1624648200000|2021-06-25 19:10:00|914|913|914|913|914|913|914|913|8258
1624648500000|2021-06-25 19:15:00|913|912|912|911|913|912|912|911|28039
1624648800000|2021-06-25 19:20:00|911|910|914|913|914|913|911|910|37155
1624649100000|2021-06-25 19:25:00|915|914|915|914|915|914|913|912|21109
1624649400000|2021-06-25 19:30:00|916|915|916|915|916|915|916|915|22985
1624649700000|2021-06-25 19:35:00|917|916|919|918|919|918|917|916|32152
1624650000000|2021-06-25 19:40:00|918|917|918|917|920|919|917|916|93037
1624650300000|2021-06-25 19:45:00|919|918|915|914|919|918|914|913|55767
1624650600000|2021-06-25 19:50:00|914|913|912|911|915|914|912|911|68492
1624650900000|2021-06-25 19:55:00|913|912|914|913|917|916|913|912|143836
1624887000000|2021-06-28 13:30:00|918|913|920|919|921|920|913|912|89243
1624887300000|2021-06-28 13:35:00|921|920|928|927|930|929|918|917|146434
1624887600000|2021-06-28 13:40:00|927|926|934|933|934|933|925|924|144548
1624887900000|2021-06-28 13:45:00|935|934|935|934|937|936|930|929|65661
1624888200000|2021-06-28 13:50:00|934|933|929|928|935|934|929|928|38903
1624888500000|2021-06-28 13:55:00|930|929|937|936|937|936|930|929|40294
1624888800000|2021-06-28 14:00:00|938|937|937|936|941|940|936|935|133049
1624889100000|2021-06-28 14:05:00|938|937|942|941|943|942|938|937|60637
1624889400000|2021-06-28 14:10:00|941|940|939|938|943|942|937|936|97887
1624889700000|2021-06-28 14:15:00|940|939|946|945|946|945|937|936|94981
1624890000000|2021-06-28 14:20:00|947|946|950|949|950|949|946|945|107448
1624890300000|2021-06-28 14:25:00|949|948|954|953|954|953|949|948|160470
1624890600000|2021-06-28 14:30:00|953|952|948|947|954|953|948|947|82978
1624890900000|2021-06-28 14:35:00|949|948|946|945|950|949|946|945|63119
1624891200000|2021-06-28 14:40:00|945|944|941|940|945|944|941|940|39938
1624891500000|2021-06-28 14:45:00|940|939|939|938|941|940|938|937|39366
1624891800000|2021-06-28 14:50:00|938|937|941|940|942|941|938|937|24044
1624892100000|2021-06-28 14:55:00|940|939|942|941|942|941|938|937|34976
1624892400000|2021-06-28 15:00:00|943|942|945|944|945|944|942|941|34149
1624892700000|2021-06-28 15:05:00|946|945|949|948|949|948|945|944|28333
1624893000000|2021-06-28 15:10:00|950|949|950|949|952|951|949|948|49717
1624893300000|2021-06-28 15:15:00|951|950|951|950|954|953|950|949|52454
1624893600000|2021-06-28 15:20:00|952|951|948|947|952|951|947|946|38326
1624893900000|2021-06-28 15:25:00|949|948|950|949|952|951|949|948|30202
1624894200000|2021-06-28 15:30:00|949|948|949|948|950|949|948|947|27680
1624894500000|2021-06-28 15:35:00|948|947|945|944|948|947|945|944|34920
1624894800000|2021-06-28 15:40:00|946|945|948|947|948|947|945|944|19717
1624895100000|2021-06-28 15:45:00|949|948|949|948|949|948|947|946|20080
1624895400000|2021-06-28 15:50:00|950|949|950|949|950|949|949|948|36766
1624895700000|2021-06-28 15:55:00|949|948|947|946|950|949|947|946|46542
1624896000000|2021-06-28 16:00:00|946|945|946|945|947|946|945|944|24253
1624896300000|2021-06-28 16:05:00|945|944|943|942|946|945|943|942|15380
1624896600000|2021-06-28 16:10:00|942|941|942|941|942|942|940|939|39800
1624896900000|2021-06-28 16:15:00|941|940|945|944|945|944|941|940|14126
1624897200000|2021-06-28 16:20:00|946|945|948|947|949|948|946|945|34901
1624897500000|2021-06-28 16:25:00|947|946|949|948|950|949|947|946|34395
1624897800000|2021-06-28 16:30:00|950|949|948|947|950|949|946|945|21001
1624898100000|2021-06-28 16:35:00|949|948|949|948|949|948|947|946|29552
1624898400000|2021-06-28 16:40:00|948|947|947|946|949|948|947|946|11362
1624898700000|2021-06-28 16:45:00|948|947|950|949|950|949|948|947|24691
1624899000000|2021-06-28 16:50:00|951|950|947|946|951|950|947|946|28859
1624899300000|2021-06-28 16:55:00|948|947|946|945|948|947|946|945|16000
1624899600000|2021-06-28 17:00:00|947|946|943|942|947|946|943|942|15541
1624899900000|2021-06-28 17:05:00|942|941|941|940|942|941|941|940|11144
1624900200000|2021-06-28 17:10:00|940|939|935|934|940|939|935|934|41831
1624900500000|2021-06-28 17:15:00|936|935|935|934|936|935|934|933|35263
1624900800000|2021-06-28 17:20:00|936|935|936|935|936|935|934|933|13683
1624901100000|2021-06-28 17:25:00|935|934|930|929|935|934|929|928|33211
1624901400000|2021-06-28 17:30:00|931|930|932|931|932|931|931|930|17528
1624901700000|2021-06-28 17:35:00|933|932|932|931|935|934|932|931|25885
1624902000000|2021-06-28 17:40:00|931|930|933|932|933|932|931|930|13066
1624902300000|2021-06-28 17:45:00|934|933|933|932|935|934|933|932|16244
1624902600000|2021-06-28 17:50:00|934|933|935|934|935|934|934|933|8042
1624902900000|2021-06-28 17:55:00|934|933|933|932|934|933|933|932|24277
1624903200000|2021-06-28 18:00:00|932|931|934|933|935|934|931|930|26961
1624903500000|2021-06-28 18:05:00|933|932|931|930|933|932|931|930|18178
1624903800000|2021-06-28 18:10:00|932|931|932|931|932|931|932|931|13325
1624904100000|2021-06-28 18:15:00|933|932|934|933|936|935|933|932|65804
1624904400000|2021-06-28 18:20:00|935|934|935|934|935|934|935|934|18298
1624904700000|2021-06-28 18:25:00|936|935|936|935|936|935|936|935|20655
1624905000000|2021-06-28 18:30:00|937|936|935|934|938|937|935|934|51821
1624905300000|2021-06-28 18:35:00|934|933|934|933|935|934|934|933|18313
1624905600000|2021-06-28 18:40:00|935|934|935|934|936|935|934|933|16080
1624905900000|2021-06-28 18:45:00|934|933|935|934|935|934|933|932|10967
1624906200000|2021-06-28 18:50:00|936|935|936|935|936|935|936|935|10707
1624906500000|2021-06-28 18:55:00|935|934|935|934|935|934|934|933|14099
1624906800000|2021-06-28 19:00:00|934|933|933|932|934|933|932|931|18072
1624907100000|2021-06-28 19:05:00|932|931|930|929|932|931|930|929|29239
1624907400000|2021-06-28 19:10:00|931|930|930|929|931|930|929|928|39713
1624907700000|2021-06-28 19:15:00|931|930|930|929|932|931|930|929|37025
1624908000000|2021-06-28 19:20:00|931|930|931|930|933|932|931|930|52698
1624908300000|2021-06-28 19:25:00|932|931|934|933|934|933|932|931|16888
1624908600000|2021-06-28 19:30:00|935|934|935|934|935|934|935|934|27257
1624908900000|2021-06-28 19:35:00|937|933|934|930|937|933|933|929|8295
1624909200000|2021-06-28 19:40:00|933|929|933|929|935|931|932|928|8406
1624909500000|2021-06-28 19:45:00|932|928|932|927|933|929|930|926|10014
1624909800000|2021-06-28 19:50:00|931|926|930|926|933|929|930|926|7061
1624910100000|2021-06-28 19:55:00|931|927|933|929|934|930|929|925|12744
1624973400000|2021-06-29 13:30:00|937|929|931|930|937|933|921|920|140964
1624973700000|2021-06-29 13:35:00|930|929|942|941|942|941|930|929|102606
1624974000000|2021-06-29 13:40:00|943|942|943|942|944|943|938|937|95952
1624974300000|2021-06-29 13:45:00|944|943|946|945|946|945|936|935|62979
1624974600000|2021-06-29 13:50:00|947|946|951|950|952|951|945|944|73434
1624974900000|2021-06-29 13:55:00|952|951|949|948|953|952|948|947|73051
1624975200000|2021-06-29 14:00:00|948|947|946|945|950|949|944|943|43341
1624975500000|2021-06-29 14:05:00|945|944|944|943|945|944|941|940|31412
1624975800000|2021-06-29 14:10:00|943|942|942|941|947|946|941|940|34451
1624976100000|2021-06-29 14:15:00|941|940|945|944|945|944|940|939|41062
1624976400000|2021-06-29 14:20:00|944|943|944|943|945|944|941|940|33019
1624976700000|2021-06-29 14:25:00|945|944|942|941|946|945|941|940|32616
1624977000000|2021-06-29 14:30:00|941|940|942|941|942|941|939|938|38690
1624977300000|2021-06-29 14:35:00|941|940|939|938|941|940|938|937|29460
1624977600000|2021-06-29 14:40:00|938|937|934|933|938|937|933|932|32232
1624977900000|2021-06-29 14:45:00|935|934|934|933|935|934|931|930|33654
1624978200000|2021-06-29 14:50:00|935|934|935|934|936|935|933|932|32633
1624978500000|2021-06-29 14:55:00|934|933|930|929|934|933|930|929|15972
1624978800000|2021-06-29 15:00:00|931|930|927|926|932|931|927|926|37712
1624979100000|2021-06-29 15:05:00|928|927|924|923|929|928|924|923|39652
1624979400000|2021-06-29 15:10:00|925|924|923|922|925|924|923|922|19652
1624979700000|2021-06-29 15:15:00|924|923|928|927|928|927|924|923|21143
1624980000000|2021-06-29 15:20:00|929|928|928|927|929|928|927|926|18084
1624980300000|2021-06-29 15:25:00|929|928|927|926|929|928|926|925|26653
1624980600000|2021-06-29 15:30:00|928|927|925|924|928|927|924|923|20459
1624980900000|2021-06-29 15:35:00|926|925|923|922|926|925|922|922|28694
1624981200000|2021-06-29 15:40:00|922|921|924|923|924|923|921|920|57075
1624981500000|2021-06-29 15:45:00|923|922|923|922|923|922|922|921|33744
1624981800000|2021-06-29 15:50:00|922|921|922|921|923|922|920|919|74093
1624982100000|2021-06-29 15:55:00|923|922|924|923|924|923|922|921|10286
1624982400000|2021-06-29 16:00:00|923|922|922|921|923|922|920|919|15589
1624982700000|2021-06-29 16:05:00|923|922|921|920|923|922|920|919|12337
1624983000000|2021-06-29 16:10:00|922|921|920|919|922|922|920|919|19776
1624983300000|2021-06-29 16:15:00|921|920|920|919|923|922|920|919|53987
1624983600000|2021-06-29 16:20:00|921|920|922|921|922|921|920|919|26100
1624983900000|2021-06-29 16:25:00|921|920|919|918|921|920|919|918|13321
1624984200000|2021-06-29 16:30:00|918|917|918|917|919|918|918|917|18244
1624984500000|2021-06-29 16:35:00|917|916|917|916|918|917|913|912|76582
1624984800000|2021-06-29 16:40:00|916|915|916|915|916|915|916|915|13098
1624985100000|2021-06-29 16:45:00|917|916|917|916|917|916|916|915|10365
1624985400000|2021-06-29 16:50:00|916|915|917|916|917|916|914|913|59411
1624985700000|2021-06-29 16:55:00|916|915|914|913|916|915|912|911|59028
1624986000000|2021-06-29 17:00:00|915|914|913|912|916|915|913|912|26451
1624986300000|2021-06-29 17:05:00|914|913|914|913|914|913|914|913|8725
1624986600000|2021-06-29 17:10:00|913|912|911|910|913|912|911|910|22648
1624986900000|2021-06-29 17:15:00|910|909|908|907|910|909|908|907|35351
1624987200000|2021-06-29 17:20:00|909|908|913|912|913|912|909|908|31623
1624987500000|2021-06-29 17:25:00|912|911|912|911|912|911|912|911|15291
1624987800000|2021-06-29 17:30:00|913|912|914|913|915|914|913|912|12073
1624988100000|2021-06-29 17:35:00|913|912|911|910|914|913|911|910|10879
1624988400000|2021-06-29 17:40:00|910|909|910|909|910|909|909|908|7206
1624988700000|2021-06-29 17:45:00|911|910|911|910|912|911|911|910|5724
1624989000000|2021-06-29 17:50:00|910|909|905|904|911|909|904|903|154353
1624989300000|2021-06-29 17:55:00|904|903|903|902|904|903|899|898|162130
1624989600000|2021-06-29 18:00:00|902|901|903|902|905|904|902|901|21088
1624989900000|2021-06-29 18:05:00|904|903|907|906|907|906|904|903|31624
1624990200000|2021-06-29 18:10:00|908|907|910|909|910|909|908|907|18902
1624990500000|2021-06-29 18:15:00|909|908|906|905|909|908|906|905|22335
1624990800000|2021-06-29 18:20:00|905|904|909|908|909|908|904|903|31305
1624991100000|2021-06-29 18:25:00|908|907|908|907|908|907|908|907|11638
1624991400000|2021-06-29 18:30:00|909|908|909|908|910|909|907|906|22146
1624991700000|2021-06-29 18:35:00|908|907|907|906|908|907|905|904|23058
1624992000000|2021-06-29 18:40:00|906|905|904|903|906|905|904|903|24540
1624992300000|2021-06-29 18:45:00|903|902|902|901|903|902|901|900|38238
1624992600000|2021-06-29 18:50:00|903|902|904|903|904|903|901|900|45017
1624992900000|2021-06-29 18:55:00|905|904|904|903|906|905|904|903|48632
1624993200000|2021-06-29 19:00:00|905|904|903|902|906|905|903|902|25339
1624993500000|2021-06-29 19:05:00|904|903|903|902|904|903|903|902|7545
1624993800000|2021-06-29 19:10:00|902|901|903|902|903|902|902|901|24497
1624994100000|2021-06-29 19:15:00|904|903|903|902|904|903|903|902|11902
1624994400000|2021-06-29 19:20:00|902|901|905|904|905|904|902|901|42298
1624994700000|2021-06-29 19:25:00|904|903|906|905|906|905|903|903|52589
1624995000000|2021-06-29 19:30:00|907|906|910|909|910|909|907|906|72499
1624995300000|2021-06-29 19:35:00|909|908|906|905|909|908|905|905|98242
1624995600000|2021-06-29 19:40:00|905|906|907|906|907|906|905|905|50178
1624995900000|2021-06-29 19:45:00|906|905|907|906|907|906|906|905|32046
1624996200000|2021-06-29 19:50:00|906|905|908|907|909|908|906|905|59195
1624996500000|2021-06-29 19:55:00|907|906|911|910|911|910|907|906|175584
1625059800000|2021-06-30 13:30:00|910|904|901|900|910|906|900|899|158293
1625060100000|2021-06-30 13:35:00|900|899|902|901|902|901|894|893|118463
1625060400000|2021-06-30 13:40:00|900|899|902|901|903|902|897|896|47455
1625060700000|2021-06-30 13:45:00|901|902|899|898|904|903|898|897|35268
1625061000000|2021-06-30 13:50:00|898|896|900|899|900|899|892|891|84139
1625061300000|2021-06-30 13:55:00|899|898|901|900|902|901|898|897|43476
1625061600000|2021-06-30 14:00:00|902|901|906|905|907|906|901|900|38277
1625061900000|2021-06-30 14:05:00|907|906|908|907|909|908|905|904|38490
1625062200000|2021-06-30 14:10:00|907|906|908|907|910|909|905|904|85700
1625062500000|2021-06-30 14:15:00|907|906|904|903|908|907|904|903|22348
1625062800000|2021-06-30 14:20:00|903|902|906|906|907|906|902|901|17848
1625063100000|2021-06-30 14:25:00|907|905|906|905|908|907|906|905|12979
1625063400000|2021-06-30 14:30:00|907|906|907|906|907|906|905|904|18019
1625063700000|2021-06-30 14:35:00|906|905|905|904|906|905|903|902|11342
1625064000000|2021-06-30 14:40:00|904|903|902|901|904|903|902|901|11853
1625064300000|2021-06-30 14:45:00|903|902|902|901|903|902|901|900|37622
1625064600000|2021-06-30 14:50:00|903|902|904|903|904|903|903|902|7721
1625064900000|2021-06-30 14:55:00|903|902|900|899|903|902|900|899|33266
1625065200000|2021-06-30 15:00:00|899|898|900|899|900|899|899|898|34492
1625065500000|2021-06-30 15:05:00|899|898|898|897|900|899|898|897|12975
1625065800000|2021-06-30 15:10:00|897|896|897|896|897|896|897|896|11841
1625066100000|2021-06-30 15:15:00|898|897|900|899|900|899|898|897|32318
1625066400000|2021-06-30 15:20:00|901|900|919|918|920|919|901|900|237765
1625066700000|2021-06-30 15:25:00|920|919|919|918|924|923|919|918|230346
1625067000000|2021-06-30 15:30:00|918|917|923|922|924|923|918|917|128617
1625067300000|2021-06-30 15:35:00|922|921|927|926|927|926|919|918|81264
1625067600000|2021-06-30 15:40:00|928|927|929|928|933|932|928|927|163679
1625067900000|2021-06-30 15:45:00|928|927|925|924|928|927|924|923|50754
1625068200000|2021-06-30 15:50:00|926|925|921|920|926|925|921|920|41371
1625068500000|2021-06-30 15:55:00|922|921|923|922|924|923|921|920|40577
1625068800000|2021-06-30 16:00:00|922|921|921|920|922|921|920|919|27800
1625069100000|2021-06-30 16:05:00|920|919|921|920|921|920|919|918|44066
1625069400000|2021-06-30 16:10:00|920|919|923|922|923|922|920|919|27146
1625069700000|2021-06-30 16:15:00|922|921|917|916|922|921|917|916|12321
1625070000000|2021-06-30 16:20:00|918|917|914|913|918|917|914|913|42512
1625070300000|2021-06-30 16:25:00|915|914|913|912|915|914|912|911|20414
1625070600000|2021-06-30 16:30:00|914|913|916|915|916|915|914|913|12848
1625070900000|2021-06-30 16:35:00|915|914|913|912|916|915|912|911|19410
1625071200000|2021-06-30 16:40:00|912|911|914|913|915|914|912|911|38021
1625071500000|2021-06-30 16:45:00|913|912|913|912|913|912|913|912|18374
1625071800000|2021-06-30 16:50:00|914|913|914|913|915|914|914|913|12108
1625072100000|2021-06-30 16:55:00|913|912|916|915|917|916|912|911|30729
1625072400000|2021-06-30 17:00:00|917|916|918|917|919|918|916|915|52054
1625072700000|2021-06-30 17:05:00|917|916|921|920|921|920|917|916|42808
1625073000000|2021-06-30 17:10:00|922|921|920|919|922|921|919|918|25410
1625073300000|2021-06-30 17:15:00|921|920|920|919|922|921|920|919|15453
1625073600000|2021-06-30 17:20:00|919|918|919|918|920|919|919|918|12161
1625073900000|2021-06-30 17:25:00|920|919|918|917|921|920|918|917|34044
1625074200000|2021-06-30 17:30:00|917|916|917|916|917|916|916|915|11867
1625074500000|2021-06-30 17:35:00|916|915|918|917|919|918|916|915|18887
1625074800000|2021-06-30 17:40:00|919|918|919|918|919|918|919|918|14477
1625075100000|2021-06-30 17:45:00|918|917|918|917|918|917|916|915|22626
1625075400000|2021-06-30 17:50:00|919|918|919|918|919|918|919|918|9174
1625075700000|2021-06-30 17:55:00|918|917|918|917|918|917|918|917|4840
1625076000000|2021-06-30 18:00:00|919|918|918|917|920|919|918|917|17452
1625076300000|2021-06-30 18:05:00|917|916|915|914|917|916|915|914|6523
1625076600000|2021-06-30 18:10:00|916|915|914|913|916|915|914|913|3885
1625076900000|2021-06-30 18:15:00|915|914|915|914|915|914|914|913|5767
1625077200000|2021-06-30 18:20:00|914|913|912|911|914|913|912|911|27620
1625077500000|2021-06-30 18:25:00|913|912|911|910|913|912|911|910|22928
1625077800000|2021-06-30 18:30:00|912|911|912|911|913|912|912|911|11363
1625078100000|2021-06-30 18:35:00|911|910|911|910|911|910|911|910|7885
1625078400000|2021-06-30 18:40:00|912|911|911|910|912|911|910|909|16216
1625078700000|2021-06-30 18:45:00|910|909|910|909|910|909|910|909|2250
1625079000000|2021-06-30 18:50:00|911|910|912|911|912|911|911|910|9109
1625079300000|2021-06-30 18:55:00|911|910|912|911|913|912|911|910|13710
1625079600000|2021-06-30 19:00:00|913|912|911|910|913|912|911|910|8426
1625079900000|2021-06-30 19:05:00|912|911|912|911|912|911|912|911|12429
1625080200000|2021-06-30 19:10:00|911|910|911|910|912|911|911|910|19901
1625080500000|2021-06-30 19:15:00|910|909|908|907|910|909|908|907|16093
1625080800000|2021-06-30 19:20:00|907|906|908|907|909|908|907|906|21835
1625081100000|2021-06-30 19:25:00|907|906|907|906|907|906|907|906|17807
1625081400000|2021-06-30 19:30:00|906|905|906|905|907|906|905|904|53074
1625081700000|2021-06-30 19:35:00|905|904|903|902|905|904|903|902|26477
1625082000000|2021-06-30 19:40:00|904|903|904|903|905|904|904|903|19026
1625082300000|2021-06-30 19:45:00|905|904|903|902|905|904|903|902|33226
1625082600000|2021-06-30 19:50:00|904|903|905|904|905|904|904|903|31231
1625082900000|2021-06-30 19:55:00|906|905|905|904|906|905|904|903|159094
1625146200000|2021-07-01 13:30:00|913|905|899|898|913|906|897|896|147374
1625146500000|2021-07-01 13:35:00|900|899|908|907|909|908|900|899|52053
1625146800000|2021-07-01 13:40:00|909|908|909|908|910|909|906|905|49439
1625147100000|2021-07-01 13:45:00|910|909|907|906|910|909|906|905|25878
1625147400000|2021-07-01 13:50:00|906|905|904|903|907|906|900|899|22800
1625147700000|2021-07-01 13:55:00|903|902|902|901|903|902|899|898|28468
1625148000000|2021-07-01 14:00:00|901|900|900|899|902|901|898|897|27242
1625148300000|2021-07-01 14:05:00|899|898|903|902|903|902|898|897|21085
1625148600000|2021-07-01 14:10:00|902|901|904|903|904|903|902|901|6821
1625148900000|2021-07-01 14:15:00|903|902|904|903|904|903|902|901|15758
1625149200000|2021-07-01 14:20:00|903|902|904|903|904|903|900|899|26430
1625149500000|2021-07-01 14:25:00|903|902|909|908|909|908|901|900|32584
1625149800000|2021-07-01 14:30:00|908|907|908|907|909|908|906|905|16296
1625150100000|2021-07-01 14:35:00|909|908|908|907|909|908|908|907|41101
1625150400000|2021-07-01 14:40:00|909|908|908|907|914|913|908|907|91165
1625150700000|2021-07-01 14:45:00|907|906|905|904|907|907|905|904|14711
1625151000000|2021-07-01 14:50:00|904|903|907|906|907|906|904|903|22460
1625151300000|2021-07-01 14:55:00|906|905|905|904|906|905|905|904|6595
1625151600000|2021-07-01 15:00:00|904|903|904|903|905|904|903|902|14385
1625151900000|2021-07-01 15:05:00|903|902|901|900|904|903|901|900|28156
1625152200000|2021-07-01 15:10:00|900|899|899|898|900|899|897|896|48204
1625152500000|2021-07-01 15:15:00|898|897|897|896|898|897|896|895|58553
1625152800000|2021-07-01 15:20:00|896|895|894|893|896|895|893|892|34048
1625153100000|2021-07-01 15:25:00|895|894|894|893|895|894|893|892|46556
1625153400000|2021-07-01 15:30:00|895|894|896|895|897|896|895|894|13520
1625153700000|2021-07-01 15:35:00|897|896|899|898|899|898|896|895|50500
1625154000000|2021-07-01 15:40:00|900|899|898|897|900|899|897|896|17872
1625154300000|2021-07-01 15:45:00|897|896|898|897|898|897|897|896|9862
1625154600000|2021-07-01 15:50:00|899|898|898|897|900|899|898|897|15354
1625154900000|2021-07-01 15:55:00|897|896|897|896|898|897|897|896|15197
1625155200000|2021-07-01 16:00:00|896|895|892|891|896|895|892|891|39473
1625155500000|2021-07-01 16:05:00|893|892|893|892|893|892|893|892|12782
1625155800000|2021-07-01 16:10:00|892|891|892|891|892|891|892|891|12161
1625156100000|2021-07-01 16:15:00|893|892|892|891|893|892|892|891|9592
1625156400000|2021-07-01 16:20:00|891|890|888|887|891|890|888|887|69491
1625156700000|2021-07-01 16:25:00|889|888|898|897|899|898|889|888|69241
1625157000000|2021-07-01 16:30:00|897|898|896|895|897|898|895|894|56354
1625157300000|2021-07-01 16:35:00|895|894|894|893|897|896|894|893|8641
1625157600000|2021-07-01 16:40:00|893|892|893|892|893|892|893|892|5459
1625157900000|2021-07-01 16:45:00|894|893|894|893|894|893|892|891|20630
1625158200000|2021-07-01 16:50:00|893|892|891|890|893|892|891|890|16760
1625158500000|2021-07-01 16:55:00|892|891|890|889|892|891|890|889|22103
1625158800000|2021-07-01 17:00:00|891|890|891|890|891|890|891|890|9912
1625159100000|2021-07-01 17:05:00|890|889|890|889|890|889|888|887|22496
1625159400000|2021-07-01 17:10:00|889|888|886|885|889|888|886|885|24040
1625159700000|2021-07-01 17:15:00|887|886|887|886|887|886|887|886|7306
1625160000000|2021-07-01 17:20:00|888|887|890|889|890|889|888|887|16026
1625160300000|2021-07-01 17:25:00|889|888|890|889|890|889|889|888|14404
1625160600000|2021-07-01 17:30:00|891|890|881|880|891|890|879|878|187948
1625160900000|2021-07-01 17:35:00|880|879|875|874|880|879|873|872|205994
1625161200000|2021-07-01 17:40:00|874|873|871|870|874|873|871|870|172067
1625161500000|2021-07-01 17:45:00|870|869|873|872|875|874|868|867|93159
1625161800000|2021-07-01 17:50:00|874|873|877|876|877|876|873|872|52693
1625162100000|2021-07-01 17:55:00|876|875|879|878|879|878|876|875|22055
1625162400000|2021-07-01 18:00:00|878|877|880|879|880|879|878|877|22190
1625162700000|2021-07-01 18:05:00|881|880|883|882|883|882|881|880|23170
1625163000000|2021-07-01 18:10:00|884|883|885|884|885|884|884|883|10326
1625163300000|2021-07-01 18:15:00|884|883|885|884|885|884|884|883|21011
1625163600000|2021-07-01 18:20:00|886|885|889|888|889|888|886|885|17311
1625163900000|2021-07-01 18:25:00|890|889|889|888|890|889|889|888|27569
1625164200000|2021-07-01 18:30:00|890|889|892|891|892|891|890|889|17690
1625164500000|2021-07-01 18:35:00|891|890|890|889|891|890|889|888|15370
1625164800000|2021-07-01 18:40:00|891|890|891|890|891|890|891|890|13129
1625165100000|2021-07-01 18:45:00|||||||||11864
1625165400000|2021-07-01 18:50:00|890|889|889|888|890|889|889|888|14191
1625165700000|2021-07-01 18:55:00|||||||||8893
1625166000000|2021-07-01 19:00:00|890|889|892|891|892|891|890|889|27569
1625166300000|2021-07-01 19:05:00|893|892|894|893|894|893|893|892|31959
1625166600000|2021-07-01 19:10:00|895|894|899|898|900|899|895|894|85576
1625166900000|2021-07-01 19:15:00|900|899|900|899|900|899|900|899|23396
1625167200000|2021-07-01 19:20:00|901|900|899|898|901|900|898|897|39123
1625167500000|2021-07-01 19:25:00|898|897|898|897|898|897|898|897|10137
1625167800000|2021-07-01 19:30:00|897|896|897|896|897|896|897|896|8718
1625168100000|2021-07-01 19:35:00|||||||||5155
1625168400000|2021-07-01 19:40:00|896|895|893|892|897|896|893|892|94597
1625168700000|2021-07-01 19:45:00|||||||||14731
1625169000000|2021-07-01 19:50:00|892|891|892|891|893|892|891|890|84716
1625169300000|2021-07-01 19:55:00|891|890|887|886|891|890|887|886|336288
1625232600000|2021-07-02 13:30:00|893|887|885|884|896|894|883|882|83233
1625232900000|2021-07-02 13:35:00|886|885|892|891|893|892|883|882|52829
1625233200000|2021-07-02 13:40:00|893|892|889|888|894|893|884|883|79479
1625233500000|2021-07-02 13:45:00|888|886|886|885|888|886|883|882|15426
1625233800000|2021-07-02 13:50:00|885|884|883|882|887|886|883|882|21553
1625234100000|2021-07-02 13:55:00|882|881|879|878|885|884|879|878|31924
1625234400000|2021-07-02 14:00:00|878|879|878|877|882|881|878|877|43680
1625234700000|2021-07-02 14:05:00|877|876|877|876|880|879|876|875|31749
1625235000000|2021-07-02 14:10:00|876|875|875|874|878|877|874|873|39406
1625235300000|2021-07-02 14:15:00|876|875|878|877|878|877|874|873|30669
1625235600000|2021-07-02 14:20:00|877|876|876|875|878|877|872|871|65714
1625235900000|2021-07-02 14:25:00|877|876|874|873|879|878|874|873|19481
1625236200000|2021-07-02 14:30:00|873|872|871|870|873|872|868|867|58756
1625236500000|2021-07-02 14:35:00|870|869|871|870|871|870|868|867|20150
1625236800000|2021-07-02 14:40:00|870|869|869|868|870|869|868|867|24308
1625237100000|2021-07-02 14:45:00|868|867|869|868|870|869|868|867|58143
1625237400000|2021-07-02 14:50:00|868|867|866|865|868|867|866|865|30538
1625237700000|2021-07-02 14:55:00|867|866|866|865|868|867|865|864|47545
1625238000000|2021-07-02 15:00:00|867|866|865|864|868|867|865|864|24235
1625238300000|2021-07-02 15:05:00|866|865|868|867|868|867|865|864|22712
1625238600000|2021-07-02 15:10:00|867|866|866|865|869|868|866|865|29557
1625238900000|2021-07-02 15:15:00|865|864|868|867|868|867|865|864|17374
1625239200000|2021-07-02 15:20:00|867|866|868|867|868|867|867|866|15889
1625239500000|2021-07-02 15:25:00|869|868|863|862|870|869|863|862|86344
1625239800000|2021-07-02 15:30:00|862|861|861|860|862|861|861|860|65844
1625240100000|2021-07-02 15:35:00|862|861|864|863|864|863|861|860|19669
1625240400000|2021-07-02 15:40:00|865|864|868|867|868|867|865|864|45446
1625240700000|2021-07-02 15:45:00|867|866|869|868|869|868|867|866|23241
1625241000000|2021-07-02 15:50:00|870|869|869|868|871|870|869|868|23018
1625241300000|2021-07-02 15:55:00|868|867|867|866|868|867|867|866|45381
1625241600000|2021-07-02 16:00:00|866|865|865|864|866|865|864|863|46575
1625241900000|2021-07-02 16:05:00|864|863|861|860|864|863|861|860|33682
1625242200000|2021-07-02 16:10:00|860|859|860|859|861|860|859|858|87031
1625242500000|2021-07-02 16:15:00|859|858|861|860|861|860|859|858|12834
1625242800000|2021-07-02 16:20:00|||||||||10533
1625243100000|2021-07-02 16:25:00|862|861|863|862|863|862|862|861|13914
1625243400000|2021-07-02 16:30:00|862|861|861|860|862|861|861|860|27522
1625243700000|2021-07-02 16:35:00|860|859|859|858|860|859|859|858|39806
1625244000000|2021-07-02 16:40:00|858|857|859|858|859|858|857|856|66753
1625244300000|2021-07-02 16:45:00|860|859|860|859|861|860|860|859|52496
1625244600000|2021-07-02 16:50:00|861|860|859|858|861|860|859|858|21578
1625244900000|2021-07-02 16:55:00|860|859|861|860|861|860|859|858|28388
1625245200000|2021-07-02 17:00:00|862|861|864|863|864|863|862|861|42793
1625245500000|2021-07-02 17:05:00|865|864|866|865|866|865|865|864|34596
1625245800000|2021-07-02 17:10:00|865|864|864|863|865|864|864|863|20803
1625246100000|2021-07-02 17:15:00|||||||||12360
1625246400000|2021-07-02 17:20:00|865|864|865|864|865|864|865|864|12636
1625246700000|2021-07-02 17:25:00|||||||||17148
1625247000000|2021-07-02 17:30:00|866|865|866|865|866|865|866|865|21701
1625247300000|2021-07-02 17:35:00|865|864|865|864|866|865|865|864|50144
1625247600000|2021-07-02 17:40:00|864|863|864|863|864|863|864|863|11816
1625247900000|2021-07-02 17:45:00|863|862|864|863|864|863|863|862|31471
1625248200000|2021-07-02 17:50:00|863|862|862|861|863|862|862|861|21986
1625248500000|2021-07-02 17:55:00|||||||||9814
1625248800000|2021-07-02 18:00:00|861|860|861|860|861|860|861|860|36656
1625249100000|2021-07-02 18:05:00|860|859|863|862|863|862|860|859|47893
1625249400000|2021-07-02 18:10:00|864|863|865|864|865|864|864|863|20593
1625249700000|2021-07-02 18:15:00|866|865|866|865|866|865|866|865|7679
1625250000000|2021-07-02 18:20:00|867|866|868|867|868|867|867|866|36960
1625250300000|2021-07-02 18:25:00|869|868|869|868|869|868|869|868|50584
1625250600000|2021-07-02 18:30:00|868|867|867|866|868|867|866|865|62668
1625250900000|2021-07-02 18:35:00|866|865|866|865|866|865|865|864|13641
1625251200000|2021-07-02 18:40:00|||||||||8580
1625251500000|2021-07-02 18:45:00|867|866|869|868|869|868|867|866|21219
1625251800000|2021-07-02 18:50:00|||||||||7346
1625252100000|2021-07-02 18:55:00|868|867|867|866|868|867|867|866|8631
1625252400000|2021-07-02 19:00:00|866|865|866|865|866|865|865|864|21904
1625252700000|2021-07-02 19:05:00|865|864|865|864|865|864|865|864|7165
1625253000000|2021-07-02 19:10:00|866|865|863|862|866|865|863|862|35022
1625253300000|2021-07-02 19:15:00|864|863|864|863|864|863|864|863|7388
1625253600000|2021-07-02 19:20:00|863|862|864|863|864|863|863|862|16868
1625253900000|2021-07-02 19:25:00|865|864|865|864|865|864|865|864|8401
1625254200000|2021-07-02 19:30:00|864|863|862|861|864|863|862|861|85526
1625254500000|2021-07-02 19:35:00|863|862|863|862|863|862|863|862|23158
1625254800000|2021-07-02 19:40:00|864|863|862|861|864|863|862|861|25912
1625255100000|2021-07-02 19:45:00|863|862|863|862|863|862|863|862|34091
1625255400000|2021-07-02 19:50:00|864|863|863|862|865|864|863|862|61564
1625255700000|2021-07-02 19:55:00|864|863|863|862|865|864|861|860|168376
1625578200000|2021-07-06 13:30:00|862|855|859|858|870|869|857|855|182977
1625578500000|2021-07-06 13:35:00|860|859|852|851|862|861|852|851|141978
1625578800000|2021-07-06 13:40:00|853|852|847|846|854|853|847|846|144318
1625579100000|2021-07-06 13:45:00|846|845|848|847|852|851|845|844|50449
1625579400000|2021-07-06 13:50:00|847|846|848|847|850|849|845|844|69391
1625579700000|2021-07-06 13:55:00|847|846|849|848|852|851|847|846|59730
1625580000000|2021-07-06 14:00:00|850|849|851|850|855|854|845|844|72562
1625580300000|2021-07-06 14:05:00|852|851|851|850|854|853|851|850|43471
1625580600000|2021-07-06 14:10:00|852|851|853|852|854|853|850|849|53465
1625580900000|2021-07-06 14:15:00|854|853|855|854|858|857|851|850|44712
1625581200000|2021-07-06 14:20:00|856|855|858|857|860|859|852|851|53769
1625581500000|2021-07-06 14:25:00|857|856|856|855|859|858|855|854|12289
1625581800000|2021-07-06 14:30:00|857|856|853|852|857|856|851|850|21777
1625582100000|2021-07-06 14:35:00|852|851|864|863|865|864|852|851|44982
1625582400000|2021-07-06 14:40:00|863|862|871|870|871|870|863|862|64605
1625582700000|2021-07-06 14:45:00|872|871|875|874|876|875|872|871|59251
1625583000000|2021-07-06 14:50:00|874|873|874|873|879|878|873|872|354598
1625583300000|2021-07-06 14:55:00|873|872|871|870|875|874|871|870|54475
1625583600000|2021-07-06 15:00:00|872|871|867|866|872|871|867|866|26125
1625583900000|2021-07-06 15:05:00|868|867|868|867|871|870|867|866|34512
1625584200000|2021-07-06 15:10:00|867|866|866|865|868|867|866|865|31705
1625584500000|2021-07-06 15:15:00|867|866|867|866|868|867|866|865|33707
1625584800000|2021-07-06 15:20:00|868|867|865|864|868|867|864|863|25469
1625585100000|2021-07-06 15:25:00|864|863|863|862|864|863|862|861|18929
1625585400000|2021-07-06 15:30:00|862|861|865|864|865|864|862|861|15613
1625585700000|2021-07-06 15:35:00|864|863|861|860|864|863|861|860|24163
1625586000000|2021-07-06 15:40:00|862|861|861|860|862|861|861|860|48945
1625586300000|2021-07-06 15:45:00|860|859|858|857|860|859|857|856|44582
1625586600000|2021-07-06 15:50:00|857|856|856|855|858|857|855|854|25164
1625586900000|2021-07-06 15:55:00|857|856|858|857|858|857|856|855|14189
1625587200000|2021-07-06 16:00:00|857|856|855|854|858|857|855|854|12809
1625587500000|2021-07-06 16:05:00|856|855|853|852|856|855|853|852|28874
1625587800000|2021-07-06 16:10:00|854|853|854|853|855|854|853|852|6992
1625588100000|2021-07-06 16:15:00|855|854|851|850|855|854|851|850|50233
1625588400000|2021-07-06 16:20:00|852|851|852|851|853|852|851|850|19402
1625588700000|2021-07-06 16:25:00|851|850|852|851|853|852|851|850|30090
1625589000000|2021-07-06 16:30:00|851|850|851|850|852|851|851|850|10166
1625589300000|2021-07-06 16:35:00|852|851|845|844|852|851|845|844|65839
1625589600000|2021-07-06 16:40:00|844|843|842|841|844|843|841|840|61954
1625589900000|2021-07-06 16:45:00|843|842|842|841|843|842|842|841|39995
1625590200000|2021-07-06 16:50:00|843|842|842|841|844|843|842|841|42109
1625590500000|2021-07-06 16:55:00|841|840|843|842|843|842|841|840|19283
1625590800000|2021-07-06 17:00:00|842|841|841|840|843|842|841|840|27643
1625591100000|2021-07-06 17:05:00|842|841|842|841|843|842|842|841|19826
1625591400000|2021-07-06 17:10:00|841|840|842|841|842|841|841|840|20499
1625591700000|2021-07-06 17:15:00|843|842|842|841|843|842|842|841|21807
1625592000000|2021-07-06 17:20:00|841|840|843|842|844|843|841|840|46589
1625592300000|2021-07-06 17:25:00|844|843|842|841|844|843|842|841|22314
1625592600000|2021-07-06 17:30:00|843|842|842|841|843|842|842|841|12556
1625592900000|2021-07-06 17:35:00|843|842|843|842|843|842|842|841|12803
1625593200000|2021-07-06 17:40:00|842|841|842|841|842|842|842|841|19306
1625593500000|2021-07-06 17:45:00|841|840|842|841|842|841|841|840|26174
1625593800000|2021-07-06 17:50:00|843|842|842|841|843|842|842|841|8826
1625594100000|2021-07-06 17:55:00|841|840|842|841|842|841|841|840|14360
1625594400000|2021-07-06 18:00:00|841|840|841|840|841|840|841|840|6977
1625594700000|2021-07-06 18:05:00|||||||||11860
1625595000000|2021-07-06 18:10:00|840|839|839|838|840|839|839|838|53521
1625595300000|2021-07-06 18:15:00|840|839|842|841|842|841|840|839|64534
1625595600000|2021-07-06 18:20:00|841|840|841|840|842|841|841|840|31111
1625595900000|2021-07-06 18:25:00|840|839|836|835|840|840|835|834|61518
1625596200000|2021-07-06 18:30:00|835|834|834|833|835|834|834|833|44135
1625596500000|2021-07-06 18:35:00|835|834|835|834|835|834|834|833|31551
1625596800000|2021-07-06 18:40:00|834|833|833|832|835|834|833|832|32584
1625597100000|2021-07-06 18:45:00|832|831|834|833|834|833|831|830|42606
1625597400000|2021-07-06 18:50:00|833|832|831|830|833|832|831|830|31126
1625597700000|2021-07-06 18:55:00|832|831|831|830|832|831|831|830|40407
1625598000000|2021-07-06 19:00:00|832|831|830|829|832|831|830|829|74853
1625598300000|2021-07-06 19:05:00|829|828|830|829|832|831|829|828|64752
1625598600000|2021-07-06 19:10:00|829|828|829|828|829|828|829|828|12194
1625598900000|2021-07-06 19:15:00|830|829|832|831|832|831|830|829|28042
1625599200000|2021-07-06 19:20:00|831|830|829|828|831|830|829|828|18460
1625599500000|2021-07-06 19:25:00|830|829|831|830|831|830|830|829|21219
1625599800000|2021-07-06 19:30:00|832|831|834|833|834|833|832|831|61150
1625600100000|2021-07-06 19:35:00|835|834|833|832|835|834|832|831|64997
1625600400000|2021-07-06 19:40:00|834|833|833|832|834|833|833|832|38933
1625600700000|2021-07-06 19:45:00|834|833|834|833|834|833|834|833|36724
1625601000000|2021-07-06 19:50:00|835|834|834|833|835|834|833|832|60962
1625601300000|2021-07-06 19:55:00|833|832|832|831|833|832|831|830|133537
1625664600000|2021-07-07 13:30:00|840|835|842|841|846|845|832|831|145691
1625664900000|2021-07-07 13:35:00|841|840|828|827|841|840|827|826|134075
1625665200000|2021-07-07 13:40:00|827|826|818|817|828|827|817|816|172269
1625665500000|2021-07-07 13:45:00|817|816|820|819|821|820|814|813|64110
1625665800000|2021-07-07 13:50:00|819|818|817|816|821|820|815|814|40614
1625666100000|2021-07-07 13:55:00|818|817|819|818|820|819|815|814|39265
1625666400000|2021-07-07 14:00:00|818|817|809|808|818|817|809|808|95496
1625666700000|2021-07-07 14:05:00|808|807|813|812|816|815|808|807|140664
1625667000000|2021-07-07 14:10:00|814|813|810|809|814|813|810|809|77399
1625667300000|2021-07-07 14:15:00|809|808|807|806|811|810|806|805|120011
1625667600000|2021-07-07 14:20:00|806|805|800|799|807|806|800|799|297526
1625667900000|2021-07-07 14:25:00|799|798|796|795|800|799|796|795|121743
1625668200000|2021-07-07 14:30:00|797|796|802|801|803|802|796|795|112615
1625668500000|2021-07-07 14:35:00|801|800|801|800|804|803|800|799|33275
1625668800000|2021-07-07 14:40:00|800|799|799|798|802|801|798|797|40861
1625669100000|2021-07-07 14:45:00|798|797|806|805|807|806|798|797|41245
1625669400000|2021-07-07 14:50:00|807|806|806|805|809|808|806|805|28238
1625669700000|2021-07-07 14:55:00|807|806|804|803|808|807|804|803|25324
1625670000000|2021-07-07 15:00:00|803|802|806|805|807|806|802|801|24814
1625670300000|2021-07-07 15:05:00|805|804|802|801|805|804|802|801|30854
1625670600000|2021-07-07 15:10:00|803|802|805|804|806|805|803|802|31271
1625670900000|2021-07-07 15:15:00|806|805|808|807|808|807|806|805|21408
1625671200000|2021-07-07 15:20:00|807|806|806|805|807|806|804|803|25156
1625671500000|2021-07-07 15:25:00|805|804|806|805|806|805|804|803|17847
1625671800000|2021-07-07 15:30:00|807|806|803|802|807|806|802|801|14815
1625672100000|2021-07-07 15:35:00|804|803|806|805|807|806|804|803|18630
1625672400000|2021-07-07 15:40:00|807|806|806|805|807|806|804|803|17816
1625672700000|2021-07-07 15:45:00|805|804|806|805|806|805|804|803|18996
1625673000000|2021-07-07 15:50:00|807|806|803|802|807|806|803|802|18503
1625673300000|2021-07-07 15:55:00|804|803|803|802|804|803|803|802|29230
1625673600000|2021-07-07 16:00:00|802|801|801|800|803|802|801|800|46424
1625673900000|2021-07-07 16:05:00|802|801|800|799|802|801|800|799|84033
1625674200000|2021-07-07 16:10:00|801|800|802|801|803|802|801|800|24025
1625674500000|2021-07-07 16:15:00|801|800|801|800|801|800|800|799|32287
1625674800000|2021-07-07 16:20:00|802|801|801|800|804|803|801|800|21238
1625675100000|2021-07-07 16:25:00|800|799|801|800|801|800|800|799|18274
1625675400000|2021-07-07 16:30:00|800|799|801|800|801|800|800|799|20288
1625675700000|2021-07-07 16:35:00|802|801|804|803|804|803|802|801|43154
1625676000000|2021-07-07 16:40:00|||||||||18080
1625676300000|2021-07-07 16:45:00|805|804|802|801|805|804|802|801|22939
1625676600000|2021-07-07 16:50:00|801|800|800|799|801|800|800|799|58048
1625676900000|2021-07-07 16:55:00|801|800|800|799|801|800|800|799|41017
1625677200000|2021-07-07 17:00:00|799|798|799|798|800|799|799|798|48540
1625677500000|2021-07-07 17:05:00|800|799|800|799|800|799|800|799|19909
1625677800000|2021-07-07 17:10:00|799|798|800|799|800|799|798|797|33579
1625678100000|2021-07-07 17:15:00|801|800|801|800|801|800|801|800|55998
1625678400000|2021-07-07 17:20:00|800|799|799|798|800|799|799|798|29801
1625678700000|2021-07-07 17:25:00|798|797|798|797|799|798|798|797|28976
1625679000000|2021-07-07 17:30:00|797|796|797|796|798|797|797|796|24059
1625679300000|2021-07-07 17:35:00|796|795|795|794|796|795|795|794|66568
1625679600000|2021-07-07 17:40:00|796|795|797|796|798|797|796|795|40037
1625679900000|2021-07-07 17:45:00|796|795|795|794|796|795|795|794|24449
1625680200000|2021-07-07 17:50:00|796|795|798|797|798|797|796|795|31160
1625680500000|2021-07-07 17:55:00|799|798|800|799|801|800|799|798|163387
1625680800000|2021-07-07 18:00:00|801|800|803|802|803|802|801|800|71490
1625681100000|2021-07-07 18:05:00|802|801|800|799|802|801|800|799|7076
1625681400000|2021-07-07 18:10:00|799|798|800|799|801|800|798|797|37962
1625681700000|2021-07-07 18:15:00|799|800|803|802|803|802|799|798|25916
1625682000000|2021-07-07 18:20:00|802|801|802|801|803|802|802|801|10662
1625682300000|2021-07-07 18:25:00|803|802|801|800|803|802|801|800|10871
1625682600000|2021-07-07 18:30:00|800|799|800|799|800|799|797|796|35020
1625682900000|2021-07-07 18:35:00|799|798|797|796|799|798|797|796|20854
1625683200000|2021-07-07 18:40:00|798|797|796|795|798|797|796|795|30890
1625683500000|2021-07-07 18:45:00|797|796|796|795|797|796|796|795|27744
1625683800000|2021-07-07 18:50:00|||||||||17607
1625684100000|2021-07-07 18:55:00|797|796|797|796|797|796|797|796|45375
1625684400000|2021-07-07 19:00:00|796|795|796|795|797|796|796|795|34429
1625684700000|2021-07-07 19:05:00|797|796|796|795|797|796|796|795|29684
1625685000000|2021-07-07 19:10:00|795|794|799|798|799|798|795|794|78368
1625685300000|2021-07-07 19:15:00|798|797|797|796|799|798|797|796|70692
1625685600000|2021-07-07 19:20:00|796|795|797|796|797|796|794|793|100562
1625685900000|2021-07-07 19:25:00|796|795|795|794|796|795|794|793|22776
1625686200000|2021-07-07 19:30:00|796|795|796|795|796|795|795|794|42987
1625686500000|2021-07-07 19:35:00|795|794|797|796|797|796|794|793|67155
1625686800000|2021-07-07 19:40:00|798|797|797|796|798|797|796|795|77577
1625687100000|2021-07-07 19:45:00|798|797|797|796|798|798|795|794|83751
1625687400000|2021-07-07 19:50:00|798|797|799|798|799|798|796|795|145114
1625687700000|2021-07-07 19:55:00|798|797|799|798|800|799|798|797|132428
1625751000000|2021-07-08 13:30:00|779|778|784|783|787|786|778|777|172017
1625751300000|2021-07-08 13:35:00|785|784|790|789|794|793|783|782|88959
1625751600000|2021-07-08 13:40:00|791|790|788|787|794|793|785|784|64391
1625751900000|2021-07-08 13:45:00|789|788|782|781|789|788|781|780|58317
1625752200000|2021-07-08 13:50:00|783|782|794|793|795|794|782|781|62449
1625752500000|2021-07-08 13:55:00|795|794|799|798|799|798|791|790|69863
1625752800000|2021-07-08 14:00:00|800|799|806|805|806|805|797|796|196385
1625753100000|2021-07-08 14:05:00|805|804|802|801|806|805|801|800|102306
1625753400000|2021-07-08 14:10:00|801|800|801|800|806|805|800|799|93299
1625753700000|2021-07-08 14:15:00|802|801|801|800|805|804|799|798|53209
1625754000000|2021-07-08 14:20:00|800|799|800|799|802|801|797|796|45883
1625754300000|2021-07-08 14:25:00|801|800|806|805|807|806|801|800|88078
1625754600000|2021-07-08 14:30:00|805|804|802|801|806|805|801|800|22768
1625754900000|2021-07-08 14:35:00|803|802|800|799|803|802|798|797|28667
1625755200000|2021-07-08 14:40:00|801|800|805|804|806|805|798|797|138111
1625755500000|2021-07-08 14:45:00|804|803|801|800|806|805|800|799|52891
1625755800000|2021-07-08 14:50:00|802|801|804|803|805|804|801|800|22457
1625756100000|2021-07-08 14:55:00|803|802|800|799|803|802|799|799|45677
1625756400000|2021-07-08 15:00:00|801|800|802|801|802|801|799|798|34537
1625756700000|2021-07-08 15:05:00|803|802|802|801|806|805|802|801|34439
1625757000000|2021-07-08 15:10:00|801|800|800|799|802|801|800|799|21126
1625757300000|2021-07-08 15:15:00|799|798|799|798|800|799|798|797|53194
1625757600000|2021-07-08 15:20:00|798|797|798|797|799|798|797|796|23592
1625757900000|2021-07-08 15:25:00|797|796|798|797|799|798|797|796|23202
1625758200000|2021-07-08 15:30:00|799|798|794|793|799|798|794|793|35483
1625758500000|2021-07-08 15:35:00|795|794|798|797|798|797|794|793|30281
1625758800000|2021-07-08 15:40:00|797|796|799|798|799|798|797|796|36914
1625759100000|2021-07-08 15:45:00|800|799|799|798|800|799|798|797|15189
1625759400000|2021-07-08 15:50:00|800|799|803|802|803|802|800|799|12886
1625759700000|2021-07-08 15:55:00|802|801|803|802|803|802|802|801|23671
1625760000000|2021-07-08 16:00:00|802|801|803|802|803|802|802|801|5352
1625760300000|2021-07-08 16:05:00|804|803|802|801|804|803|802|801|17089
1625760600000|2021-07-08 16:10:00|801|800|806|805|806|805|801|800|65158
1625760900000|2021-07-08 16:15:00|805|804|799|798|806|805|797|796|103359
1625761200000|2021-07-08 16:20:00|798|797|801|800|801|800|798|797|30817
1625761500000|2021-07-08 16:25:00|802|801|804|803|805|804|802|801|19259
1625761800000|2021-07-08 16:30:00|805|804|802|801|806|805|802|801|66704
1625762100000|2021-07-08 16:35:00|803|802|805|804|805|804|803|802|38358
1625762400000|2021-07-08 16:40:00|804|803|807|806|807|806|803|802|91289
1625762700000|2021-07-08 16:45:00|806|805|804|803|807|806|804|803|32045
1625763000000|2021-07-08 16:50:00|803|802|803|802|804|803|803|802|12978
1625763300000|2021-07-08 16:55:00|804|803|806|805|806|805|803|802|40864
1625763600000|2021-07-08 17:00:00|805|804|806|805|807|806|805|804|39849
1625763900000|2021-07-08 17:05:00|805|804|806|805|807|806|805|804|58636
1625764200000|2021-07-08 17:10:00|805|804|805|804|806|805|804|803|26955
1625764500000|2021-07-08 17:15:00|804|803|804|803|804|803|804|803|22176
1625764800000|2021-07-08 17:20:00|803|804|806|805|807|806|803|804|51622
1625765100000|2021-07-08 17:25:00|807|806|807|806|809|808|807|806|33890
1625765400000|2021-07-08 17:30:00|808|807|811|810|812|811|807|807|102798
1625765700000|2021-07-08 17:35:00|810|809|811|810|811|810|810|809|17691
1625766000000|2021-07-08 17:40:00|810|809|811|810|812|811|810|809|27069
1625766300000|2021-07-08 17:45:00|812|811|811|810|812|811|810|809|20399
1625766600000|2021-07-08 17:50:00|812|811|811|810|812|811|810|809|16112
1625766900000|2021-07-08 17:55:00|810|809|812|811|812|811|810|809|21532
1625767200000|2021-07-08 18:00:00|||||||||14079
1625767500000|2021-07-08 18:05:00|811|810|808|807|811|810|808|807|25519
1625767800000|2021-07-08 18:10:00|809|808|811|810|811|810|809|808|21838
1625768100000|2021-07-08 18:15:00|810|809|811|810|813|812|810|809|48191
1625768400000|2021-07-08 18:20:00|810|809|808|807|810|809|808|807|46990
1625768700000|2021-07-08 18:25:00|807|806|812|811|812|811|807|806|44739
1625769000000|2021-07-08 18:30:00|811|810|810|809|812|811|809|808|90862
1625769300000|2021-07-08 18:35:00|811|810|813|812|813|812|810|809|104180
1625769600000|2021-07-08 18:40:00|814|813|812|811|814|813|812|811|39519
1625769900000|2021-07-08 18:45:00|811|810|811|810|812|811|811|810|12984
1625770200000|2021-07-08 18:50:00|810|809|809|808|810|809|808|807|29418
1625770500000|2021-07-08 18:55:00|810|809|813|812|813|812|810|809|36712
1625770800000|2021-07-08 19:00:00|814|813|812|811|814|813|811|810|105595
1625771100000|2021-07-08 19:05:00|813|812|811|810|813|812|810|809|27757
1625771400000|2021-07-08 19:10:00|810|809|808|807|810|809|808|807|23932
1625771700000|2021-07-08 19:15:00|807|806|808|807|808|807|806|805|32535
1625772000000|2021-07-08 19:20:00|807|806|809|808|809|808|807|806|130312
1625772300000|2021-07-08 19:25:00|808|807|808|807|809|808|808|807|16397
1625772600000|2021-07-08 19:30:00|809|808|813|812|814|813|809|808|91203
1625772900000|2021-07-08 19:35:00|814|813|814|813|815|814|813|812|57449
1625773200000|2021-07-08 19:40:00|815|814|813|812|816|815|813|812|145417
1625773500000|2021-07-08 19:45:00|812|811|811|810|812|812|810|809|58005
1625773800000|2021-07-08 19:50:00|812|811|810|809|812|811|809|808|55575
1625774100000|2021-07-08 19:55:00|811|810|811|810|813|812|810|809|240993
1625837400000|2021-07-09 13:30:00|830|827|815|814|830|828|814|813|89391
1625837700000|2021-07-09 13:35:00|814|813|812|811|817|816|810|809|48011
1625838000000|2021-07-09 13:40:00|811|810|816|815|817|816|809|808|35861
1625838300000|2021-07-09 13:45:00|817|816|808|807|817|816|807|806|43559
1625838600000|2021-07-09 13:50:00|807|806|808|807|810|809|804|803|49034
1625838900000|2021-07-09 13:55:00|809|808|810|809|811|810|807|806|35623
1625839200000|2021-07-09 14:00:00|809|808|808|807|810|809|806|805|29869
1625839500000|2021-07-09 14:05:00|809|808|809|808|811|810|807|806|13275
1625839800000|2021-07-09 14:10:00|810|809|809|808|812|811|807|806|20108
1625840100000|2021-07-09 14:15:00|808|807|809|808|809|808|806|805|24190
1625840400000|2021-07-09 14:20:00|808|807|812|811|812|811|808|807|55908
1625840700000|2021-07-09 14:25:00|811|810|812|811|813|812|810|809|19363
1625841000000|2021-07-09 14:30:00|813|812|808|807|813|812|808|807|32391
1625841300000|2021-07-09 14:35:00|809|808|814|813|814|813|809|808|12438
1625841600000|2021-07-09 14:40:00|813|812|812|811|814|813|812|811|7898
1625841900000|2021-07-09 14:45:00|813|812|813|812|813|812|811|810|18090
1625842200000|2021-07-09 14:50:00|812|811|811|810|812|811|811|810|9315
1625842500000|2021-07-09 14:55:00|810|809|811|810|812|811|810|809|10622
1625842800000|2021-07-09 15:00:00|812|811|811|810|814|813|811|810|21780
1625843100000|2021-07-09 15:05:00|812|811|813|812|813|812|812|811|3290
1625843400000|2021-07-09 15:10:00|814|813|815|814|816|815|814|813|23444
1625843700000|2021-07-09 15:15:00|816|815|817|816|817|816|815|814|30679
1625844000000|2021-07-09 15:20:00|816|815|816|815|816|815|814|813|12707
1625844300000|2021-07-09 15:25:00|817|816|813|812|817|816|813|812|16683
1625844600000|2021-07-09 15:30:00|812|811|812|811|813|812|812|811|15071
1625844900000|2021-07-09 15:35:00|811|810|813|812|813|812|811|810|12482
1625845200000|2021-07-09 15:40:00|812|811|813|812|813|812|812|811|4408
1625845500000|2021-07-09 15:45:00|814|813|815|814|815|814|813|812|11789
1625845800000|2021-07-09 15:50:00|816|815|816|815|816|815|814|813|21300
1625846100000|2021-07-09 15:55:00|817|816|816|815|817|816|815|814|12071
1625846400000|2021-07-09 16:00:00|817|816|817|816|817|816|817|816|6938
1625846700000|2021-07-09 16:05:00|818|817|816|815|818|817|816|815|12803
1625847000000|2021-07-09 16:10:00|817|816|816|815|817|816|816|815|11588
1625847300000|2021-07-09 16:15:00|817|816|818|817|818|817|817|816|20749
1625847600000|2021-07-09 16:20:00|819|818|819|818|820|819|819|818|36348
1625847900000|2021-07-09 16:25:00|820|819|820|819|821|820|820|819|11593
1625848200000|2021-07-09 16:30:00|821|820|821|820|821|820|820|819|11240
1625848500000|2021-07-09 16:35:00|820|819|821|820|822|821|820|819|11583
1625848800000|2021-07-09 16:40:00|822|821|822|821|822|821|820|819|21983
1625849100000|2021-07-09 16:45:00|821|820|819|818|821|820|819|818|17203
1625849400000|2021-07-09 16:50:00|818|817|816|815|818|817|815|815|26411
1625849700000|2021-07-09 16:55:00|817|816|817|816|817|816|816|815|27851
1625850000000|2021-07-09 17:00:00|818|817|818|817|818|817|818|817|8069
1625850300000|2021-07-09 17:05:00|817|816|818|817|818|817|817|816|10306
1625850600000|2021-07-09 17:10:00|819|818|820|819|820|819|819|818|31236
1625850900000|2021-07-09 17:15:00|821|820|819|818|821|820|819|818|18086
1625851200000|2021-07-09 17:20:00|818|817|818|817|819|818|817|816|28287
1625851500000|2021-07-09 17:25:00|817|816|816|815|817|816|816|815|15005
1625851800000|2021-07-09 17:30:00|815|814|816|815|816|815|815|814|8857
1625852100000|2021-07-09 17:35:00|815|814|815|814|815|814|815|814|13263
1625852400000|2021-07-09 17:40:00|816|815|815|814|816|815|815|814|5441
1625852700000|2021-07-09 17:45:00|816|815|815|814|817|816|815|814|9308
1625853000000|2021-07-09 17:50:00|816|815|815|814|816|815|815|814|11169
1625853300000|2021-07-09 17:55:00|816|815|815|814|816|815|815|814|13495
1625853600000|2021-07-09 18:00:00|816|815|815|814|816|815|815|814|12464
1625853900000|2021-07-09 18:05:00|816|815|816|815|816|815|816|815|14243
1625854200000|2021-07-09 18:10:00|817|816|818|817|818|817|817|816|6023
1625854500000|2021-07-09 18:15:00|817|816|817|816|818|817|817|816|5662
1625854800000|2021-07-09 18:20:00|816||817||817||816||6910
1625855100000|2021-07-09 18:25:00|818|817|819|818|819|818|818|817|10840
1625855400000|2021-07-09 18:30:00|818|817|819|818|819|818|818|817|13658
1625855700000|2021-07-09 18:35:00|820|819|826|825|827|826|820|819|90476
1625856000000|2021-07-09 18:40:00|825|824|824|823|826|825|824|823|11086
1625856300000|2021-07-09 18:45:00|825|824|822|821|825|824|822|821|17852
1625856600000|2021-07-09 18:50:00|821|820|821|820|821|820|821|820|11880
1625856900000|2021-07-09 18:55:00|820|819|819|818|820|819|819|818|20674
1625857200000|2021-07-09 19:00:00|818|817|817|816|818|817|817|816|20855
1625857500000|2021-07-09 19:05:00|816|815|817|816|817|816|816|815|8393
1625857800000|2021-07-09 19:10:00|816|815|820|819|820|819|816|815|22998
1625858100000|2021-07-09 19:15:00|821|820|821|820|821|820|821|820|6242
1625858400000|2021-07-09 19:20:00|||||||||12135
1625858700000|2021-07-09 19:25:00|820|819|819|818|820|819|818|817|42883
1625859000000|2021-07-09 19:30:00|820|819|821|820|821|820|820|819|16280
1625859300000|2021-07-09 19:35:00|822|821|821|820|822|821|821|820|17341
1625859600000|2021-07-09 19:40:00|820|819|821|820|821|820|820|819|15729
1625859900000|2021-07-09 19:45:00|||||||||6957
1625860200000|2021-07-09 19:50:00|822|821|822|821|822|821|822|821|18881
1625860500000|2021-07-09 19:55:00|823|822|824|823|824|823|822|822|105273
1626096600000|2021-07-12 13:30:00|821|817|812|811|824|823|811|810|95382
1626096900000|2021-07-12 13:35:00|811|810|811|810|814|813|809|808|57647
1626097200000|2021-07-12 13:40:00|810|809|806|805|810|809|805|804|45920
1626097500000|2021-07-12 13:45:00|807|806|800|799|807|806|800|799|107302
1626097800000|2021-07-12 13:50:00|801|800|806|805|807|806|801|800|36462
1626098100000|2021-07-12 13:55:00|807|806|808|807|811|810|806|805|43597
1626098400000|2021-07-12 14:00:00|809|808|804|803|809|808|804|803|48102
1626098700000|2021-07-12 14:05:00|803|802|807|806|808|807|803|802|29999
1626099000000|2021-07-12 14:10:00|806|805|809|808|810|809|804|803|32298
1626099300000|2021-07-12 14:15:00|808|807|806|805|809|808|805|804|33404
1626099600000|2021-07-12 14:20:00|805|804|805|804|808|807|805|804|19086
1626099900000|2021-07-12 14:25:00|806|805|810|809|811|810|805|804|39652
1626100200000|2021-07-12 14:30:00|809|808|809|808|810|809|807|806|25104
1626100500000|2021-07-12 14:35:00|810|809|807|806|810|809|807|806|19551
1626100800000|2021-07-12 14:40:00|806|805|804|803|806|805|804|803|29077
1626101100000|2021-07-12 14:45:00|803|802|803|802|805|804|803|802|32794
1626101400000|2021-07-12 14:50:00|804|803|805|804|806|805|803|802|28153
1626101700000|2021-07-12 14:55:00|806|805|812|811|812|811|806|805|82779
1626102000000|2021-07-12 15:00:00|811|810|812|811|812|811|810|809|27058
1626102300000|2021-07-12 15:05:00|811|810|812|811|814|813|811|810|24742
1626102600000|2021-07-12 15:10:00|813|812|810|809|814|813|810|809|15608
1626102900000|2021-07-12 15:15:00|809|808|812|811|813|812|809|808|32110
1626103200000|2021-07-12 15:20:00|811|810|813|812|813|812|811|810|8753
1626103500000|2021-07-12 15:25:00|812|811|817|816|818|817|812|811|66451
1626103800000|2021-07-12 15:30:00|818|817|818|817|819|818|816|815|31363
1626104100000|2021-07-12 15:35:00|819|818|819|818|819|818|817|816|24210
1626104400000|2021-07-12 15:40:00|820|819|820|819|820|819|819|818|12909
1626104700000|2021-07-12 15:45:00|819|818|817|816|819|818|817|816|31458
1626105000000|2021-07-12 15:50:00|816|815|817|816|820|819|816|815|29491
1626105300000|2021-07-12 15:55:00|818|817|816|815|818|817|815|814|19666
1626105600000|2021-07-12 16:00:00|815|814|815|814|816|815|814|814|19663
1626105900000|2021-07-12 16:05:00|816|815|814|813|816|815|814|813|10467
1626106200000|2021-07-12 16:10:00|815|814|816|815|817|816|815|814|11822
1626106500000|2021-07-12 16:15:00|817|816|817|816|817|816|816|815|6773
1626106800000|2021-07-12 16:20:00|818|817|818|817|819|818|818|817|13489
1626107100000|2021-07-12 16:25:00|817|816|816|815|817|816|816|815|5696
1626107400000|2021-07-12 16:30:00|815|814|816|815|817|816|815|814|9755
1626107700000|2021-07-12 16:35:00|817|816|815|814|817|816|815|814|34484
1626108000000|2021-07-12 16:40:00|814|813|814|813|814|813|814|813|5044
1626108300000|2021-07-12 16:45:00|813|812|814|813|814|813|813|812|7243
1626108600000|2021-07-12 16:50:00|||||||||2701
1626108900000|2021-07-12 16:55:00|813|812|813|812|813|812|812|811|8834
1626109200000|2021-07-12 17:00:00|812|811|813|812|814|813|812|811|16554
1626109500000|2021-07-12 17:05:00|||||||||6197
1626109800000|2021-07-12 17:10:00|812|811|812|811|813|812|812|811|3212
1626110100000|2021-07-12 17:15:00|813|812|813|812|813|812|812|811|6204
1626110400000|2021-07-12 17:20:00|814|813|813|812|814|813|813|812|10175
1626110700000|2021-07-12 17:25:00|814|813|821|820|821|820|813|812|170808
1626111000000|2021-07-12 17:30:00|||||||||10971
1626111300000|2021-07-12 17:35:00|822|821|826|825|826|825|822|821|113034
1626111600000|2021-07-12 17:40:00|827|826|832|831|832|831|827|826|147387
1626111900000|2021-07-12 17:45:00|831|830|832|831|832|831|829|828|76282
1626112200000|2021-07-12 17:50:00|831|830|832|831|832|831|831|830|22827
1626112500000|2021-07-12 17:55:00|833|832|832|831|833|832|832|831|40139
1626112800000|2021-07-12 18:00:00|833|832|833|832|833|832|833|832|45182
1626113100000|2021-07-12 18:05:00|834|833|835|834|835|834|832|831|40440
1626113400000|2021-07-12 18:10:00|836|835|834|833|836|835|833|832|65966
1626113700000|2021-07-12 18:15:00|835|834|836|835|836|835|835|834|19537
1626114000000|2021-07-12 18:20:00|835|834|835|834|835|834|835|834|23945
1626114300000|2021-07-12 18:25:00|836|835|837|836|837|836|836|835|18739
1626114600000|2021-07-12 18:30:00|838|837|838|837|841|840|838|837|138575
1626114900000|2021-07-12 18:35:00|839|838|840|839|840|839|839|838|40005
1626115200000|2021-07-12 18:40:00|839|838|841|840|841|840|839|838|32536
1626115500000|2021-07-12 18:45:00|840|839|838|837|840|839|838|837|22963
1626115800000|2021-07-12 18:50:00|839|838|839|838|840|839|839|838|14244
1626116100000|2021-07-12 18:55:00|838|837|838|837|838|837|838|837|19501
1626116400000|2021-07-12 19:00:00|839|838|838|837|839|838|838|837|13616
1626116700000|2021-07-12 19:05:00|839|838|839|838|839|838|838|837|124441
1626117000000|2021-07-12 19:10:00|838|837|837|836|839|838|837|836|22666
1626117300000|2021-07-12 19:15:00|836|835|836|835|836|835|836|835|12700
1626117600000|2021-07-12 19:20:00|835|834|833|832|835|834|832|831|33216
1626117900000|2021-07-12 19:25:00|834|833|835|834|835|834|834|833|22045
1626118200000|2021-07-12 19:30:00|836|835|836|835|836|835|836|835|17750
1626118500000|2021-07-12 19:35:00|837|836|831|830|837|836|831|830|109135
1626118800000|2021-07-12 19:40:00|832|831|832|831|832|831|831|830|25416
1626119100000|2021-07-12 19:45:00|833|832|831|830|833|832|830|829|36616
1626119400000|2021-07-12 19:50:00|832|831|832|831|833|832|832|831|37306
1626119700000|2021-07-12 19:55:00|833|832|834|833|834|833|833|832|94031
1626183000000|2021-07-13 13:30:00|855|852|868|867|874|873|846|845|351795
1626183300000|2021-07-13 13:35:00|869|868|875|874|878|877|866|865|223747
1626183600000|2021-07-13 13:40:00|874|873|885|884|886|885|873|872|459049
1626183900000|2021-07-13 13:45:00|886|885|879|878|886|885|874|873|220020
1626184200000|2021-07-13 13:50:00|878|877|882|881|885|884|873|872|147116
1626184500000|2021-07-13 13:55:00|881|880|867|866|883|882|865|864|185572
1626184800000|2021-07-13 14:00:00|866|865|861|860|875|874|861|860|124195
1626185100000|2021-07-13 14:05:00|862|861|858|857|864|863|854|853|199359
1626185400000|2021-07-13 14:10:00|859|858|865|864|865|864|858|857|77264
1626185700000|2021-07-13 14:15:00|866|865|859|858|866|865|859|858|86527
1626186000000|2021-07-13 14:20:00|858|857|857|856|858|857|851|850|105635
1626186300000|2021-07-13 14:25:00|858|857|857|856|858|857|854|853|43189
1626186600000|2021-07-13 14:30:00|858|857|853|852|862|861|852|851|207453
1626186900000|2021-07-13 14:35:00|854|853|853|852|856|855|852|851|41922
1626187200000|2021-07-13 14:40:00|854|853|851|850|855|854|850|849|51367
1626187500000|2021-07-13 14:45:00|852|851|856|855|857|856|850|849|99995
1626187800000|2021-07-13 14:50:00|855|854|855|854|859|858|854|853|39862
1626188100000|2021-07-13 14:55:00|856|855|853|852|857|856|853|852|30184
1626188400000|2021-07-13 15:00:00|852|851|852|851|855|854|852|851|29175
1626188700000|2021-07-13 15:05:00|853|852|857|856|857|856|851|850|56977
1626189000000|2021-07-13 15:10:00|856|855|851|850|856|855|851|850|25172
1626189300000|2021-07-13 15:15:00|852|851|847|846|853|852|847|846|39467
1626189600000|2021-07-13 15:20:00|848|847|848|847|850|849|847|846|20776
1626189900000|2021-07-13 15:25:00|849|848|850|849|851|850|847|846|26981
1626190200000|2021-07-13 15:30:00|849|848|848|847|851|850|847|846|27809
1626190500000|2021-07-13 15:35:00|847|846|851|850|851|850|847|846|17643
1626190800000|2021-07-13 15:40:00|850|849|848|847|851|850|847|846|53258
1626191100000|2021-07-13 15:45:00|849|848|847|846|851|850|847|846|31064
1626191400000|2021-07-13 15:50:00|848|847|847|846|849|848|847|846|34105
1626191700000|2021-07-13 15:55:00|846|845|848|847|848|847|846|845|16741
1626192000000|2021-07-13 16:00:00|847|846|847|846|848|847|846|845|26059
1626192300000|2021-07-13 16:05:00|848|847|848|847|848|847|848|847|16367
1626192600000|2021-07-13 16:10:00|849|848|854|853|854|853|849|848|43273
1626192900000|2021-07-13 16:15:00|853|852|852|851|853|852|851|850|16816
1626193200000|2021-07-13 16:20:00|853|852|853|852|853|852|853|852|16503
1626193500000|2021-07-13 16:25:00|854|853|851|850|855|854|851|850|39590
1626193800000|2021-07-13 16:30:00|852|851|853|852|853|852|849|848|35816
1626194100000|2021-07-13 16:35:00|852|851|854|853|854|853|851|850|12500
1626194400000|2021-07-13 16:40:00|853|852|852|851|854|853|852|851|19121
1626194700000|2021-07-13 16:45:00|851|850|850|849|852|851|849|848|24499
1626195000000|2021-07-13 16:50:00|849|848|847|846|849|848|847|846|26380
1626195300000|2021-07-13 16:55:00|848|847|847|846|848|847|847|846|17336
1626195600000|2021-07-13 17:00:00|848|847|845|844|848|847|845|844|22275
1626195900000|2021-07-13 17:05:00|844|843|845|844|845|844|844|843|13342
1626196200000|2021-07-13 17:10:00|844|843|844|843|846|845|844|843|17802
1626196500000|2021-07-13 17:15:00|845|844|844|843|845|844|843|842|48803
1626196800000|2021-07-13 17:20:00|845|844|849|848|849|848|845|844|46632
1626197100000|2021-07-13 17:25:00|848|847|847|846|849|848|846|845|24849
1626197400000|2021-07-13 17:30:00|846|845|844|843|846|845|844|843|8277
1626197700000|2021-07-13 17:35:00|843|842|841|840|843|842|841|840|39086
1626198000000|2021-07-13 17:40:00|842|841|841|840|844|843|841|840|28881
1626198300000|2021-07-13 17:45:00|840|839|840|839|842|841|839|838|49952
1626198600000|2021-07-13 17:50:00|841|840|842|841|842|841|840|839|10326
1626198900000|2021-07-13 17:55:00|843|842|842|841|844|843|841|840|30223
1626199200000|2021-07-13 18:00:00|841|840|837|836|843|842|837|836|79120
1626199500000|2021-07-13 18:05:00|838|837|840|839|840|839|838|837|22373
1626199800000|2021-07-13 18:10:00|841|840|843|842|843|842|841|840|21383
1626200100000|2021-07-13 18:15:00|842|841|843|842|844|843|842|841|23622
1626200400000|2021-07-13 18:20:00|844|843|845|844|845|844|842|841|19667
1626200700000|2021-07-13 18:25:00|844|843|843|842|845|844|843|842|3844
1626201000000|2021-07-13 18:30:00|844|843|845|844|845|844|844|843|3322
1626201300000|2021-07-13 18:35:00|844|843|842|841|844|843|841|840|14472
1626201600000|2021-07-13 18:40:00|841|840|840|839|841|840|840|839|3934
1626201900000|2021-07-13 18:45:00|839|838|839|838|840|839|838|837|28722
1626202200000|2021-07-13 18:50:00|838|837|838|837|839|838|837|836|16223
1626202500000|2021-07-13 18:55:00|837|836|839|838|839|838|837|836|14108
1626202800000|2021-07-13 19:00:00|840|839|840|839|840|839|840|839|10657
1626203100000|2021-07-13 19:05:00|841|840|842|841|843|842|841|840|19939
1626203400000|2021-07-13 19:10:00|841|840|839|838|841|840|839|838|8778
1626203700000|2021-07-13 19:15:00|838|837|838|837|838|837|837|836|21908
1626204000000|2021-07-13 19:20:00|837|836|836|835|837|836|836|835|32684
1626204300000|2021-07-13 19:25:00|837|836|838|837|840|839|837|836|40608
1626204600000|2021-07-13 19:30:00|837|836|837|836|837|836|835|834|31325
1626204900000|2021-07-13 19:35:00|836|835|835|834|836|835|835|834|24297
1626205200000|2021-07-13 19:40:00|836|835|835|834|836|835|834|833|64461
1626205500000|2021-07-13 19:45:00|836|835|836|835|836|835|836|835|27400
1626205800000|2021-07-13 19:50:00|835|834|836|835|836|835|835|834|89484
1626206100000|2021-07-13 19:55:00|835|834|837|836|837|836|835|834|123920
1626269400000|2021-07-14 13:30:00|838|832|827|826|841|840|825|824|233779
1626269700000|2021-07-14 13:35:00|826|825|829|828|837|836|823|822|102588
1626270000000|2021-07-14 13:40:00|830|829|822|821|830|829|821|820|76810
1626270300000|2021-07-14 13:45:00|823|822|821|820|824|823|819|818|86203
1626270600000|2021-07-14 13:50:00|822|821|825|824|827|826|821|820|47849
1626270900000|2021-07-14 13:55:00|826|825|829|828|833|833|826|825|101855
1626271200000|2021-07-14 14:00:00|830|829|831|830|832|831|826|825|40636
1626271500000|2021-07-14 14:05:00|830|829|830|829|831|830|826|825|24723
1626271800000|2021-07-14 14:10:00|831|830|822|821|831|830|821|820|129788
1626272100000|2021-07-14 14:15:00|821|820|822|821|824|823|821|820|47358
1626272400000|2021-07-14 14:20:00|821|820|821|820|822|821|817|816|126164
1626272700000|2021-07-14 14:25:00|820|819|815|814|821|820|812|811|113741
1626273000000|2021-07-14 14:30:00|816|815|807|806|816|815|807|806|264147
1626273300000|2021-07-14 14:35:00|806|805|811|810|812|811|806|805|82965
1626273600000|2021-07-14 14:40:00|812|811|814|813|817|816|812|811|146186
1626273900000|2021-07-14 14:45:00|815|814|811|810|815|814|811|810|83267
1626274200000|2021-07-14 14:50:00|810|809|809|808|811|810|808|807|51685
1626274500000|2021-07-14 14:55:00|808|807|810|809|810|809|806|805|55306
1626274800000|2021-07-14 15:00:00|809|808|807|806|811|810|806|805|53232
1626275100000|2021-07-14 15:05:00|806|805|803|802|807|806|803|802|112703
1626275400000|2021-07-14 15:10:00|804|803|802|801|805|804|802|801|28379
1626275700000|2021-07-14 15:15:00|803|802|804|803|804|803|802|801|58059
1626276000000|2021-07-14 15:20:00|803|802|802|801|803|802|801|800|41398
1626276300000|2021-07-14 15:25:00|801|800|795|794|801|800|793|792|304265
1626276600000|2021-07-14 15:30:00|796|795|800|799|802|801|796|795|79375
1626276900000|2021-07-14 15:35:00|801|800|795|794|801|800|794|793|74011
1626277200000|2021-07-14 15:40:00|794|793|795|794|795|794|793|792|52277
1626277500000|2021-07-14 15:45:00|794|793|794|793|797|796|793|792|187106
1626277800000|2021-07-14 15:50:00|793|792|791|790|794|793|785|784|452795
1626278100000|2021-07-14 15:55:00|790|789|787|786|790|789|786|785|291994
1626278400000|2021-07-14 16:00:00|786|785|792|791|794|793|786|785|45304
1626278700000|2021-07-14 16:05:00|791|790|789|789|792|791|789|788|38084
1626279000000|2021-07-14 16:10:00|788|788|791|790|791|790|788|787|58163
1626279300000|2021-07-14 16:15:00|790|789|787|786|790|789|786|785|48291
1626279600000|2021-07-14 16:20:00|786|785|786|785|789|788|786|785|92736
1626279900000|2021-07-14 16:25:00|785|784|785|784|785|784|783|782|140003
1626280200000|2021-07-14 16:30:00|786|785|784|783|786|785|784|783|103227
1626280500000|2021-07-14 16:35:00|783|782|780|779|783|782|780|779|237041
1626280800000|2021-07-14 16:40:00|779|778|776|775|779|778|776|775|117176
1626281100000|2021-07-14 16:45:00|775|774|775|774|775|774|773|772|104606
1626281400000|2021-07-14 16:50:00|774|773|779|778|780|779|774|773|60401
1626281700000|2021-07-14 16:55:00|780|779|780|779|781|780|778|777|24510
1626282000000|2021-07-14 17:00:00|781|780|781|780|782|781|780|779|75074
1626282300000|2021-07-14 17:05:00|782|781|779|778|782|781|778|777|57210
1626282600000|2021-07-14 17:10:00|778|777|779|778|780|779|776|775|45186
1626282900000|2021-07-14 17:15:00|778|777|776|775|779|778|774|773|88680
1626283200000|2021-07-14 17:20:00|775|774|777|776|779|778|775|774|40697
1626283500000|2021-07-14 17:25:00|776|775|777|776|777|776|775|774|60692
1626283800000|2021-07-14 17:30:00|||||||||22947
1626284100000|2021-07-14 17:35:00|776|775|777|776|777|776|776|775|55967
1626284400000|2021-07-14 17:40:00|776|775|773|772|776|775|771|770|126348
1626284700000|2021-07-14 17:45:00|772|771|773|772|776|775|772|771|85670
1626285000000|2021-07-14 17:50:00|774|773|773|772|774|773|773|772|39466
1626285300000|2021-07-14 17:55:00|774|773|772|771|775|774|772|771|33116
1626285600000|2021-07-14 18:00:00|771|770|769|768|772|771|768|767|115312
1626285900000|2021-07-14 18:05:00|768|767|769|768|769|768|766|765|117260
1626286200000|2021-07-14 18:10:00|770|769|772|771|772|771|770|769|55068
1626286500000|2021-07-14 18:15:00|771|770|770|769|773|772|770|769|80262
1626286800000|2021-07-14 18:20:00|771|770|768|767|771|770|768|767|52731
1626287100000|2021-07-14 18:25:00|767|766|768|767|769|768|766|765|110952
1626287400000|2021-07-14 18:30:00|767|766|771|770|772|771|766|765|75456
1626287700000|2021-07-14 18:35:00|770|769|773|772|774|773|770|769|67072
1626288000000|2021-07-14 18:40:00|774|773|771|770|774|773|771|770|47443
1626288300000|2021-07-14 18:45:00|772|771|770|769|772|771|770|769|30578
1626288600000|2021-07-14 18:50:00|771|770|770|769|771|770|770|769|19397
1626288900000|2021-07-14 18:55:00|769|768|769|768|769|768|768|767|40468
1626289200000|2021-07-14 19:00:00|768|767|763|762|768|767|763|762|152541
1626289500000|2021-07-14 19:05:00|764|763|764|763|765|764|763|762|60208
1626289800000|2021-07-14 19:10:00|763|762|763|762|764|764|763|762|87812
1626290100000|2021-07-14 19:15:00|762|761|763|762|765|764|761|760|111342
1626290400000|2021-07-14 19:20:00|762|761|763|762|764|763|762|761|74657
1626290700000|2021-07-14 19:25:00|762|761|758|757|763|762|758|757|217451
1626291000000|2021-07-14 19:30:00|757|756|751|750|757|756|750|749|339582
1626291300000|2021-07-14 19:35:00|752|751|753|752|756|755|752|751|186658
1626291600000|2021-07-14 19:40:00|752|751|751|750|752|751|750|749|208898
1626291900000|2021-07-14 19:45:00|752|751|754|753|754|753|752|751|310601
1626292200000|2021-07-14 19:50:00|753|752|751|750|753|752|751|750|140699
1626292500000|2021-07-14 19:55:00|752|751|751|750|752|751|751|750|320673
1626355800000|2021-07-15 13:30:00|766|765|770|769|771|770|756|755|336999
1626356100000|2021-07-15 13:35:00|769|768|756|755|769|768|755|754|161838
1626356400000|2021-07-15 13:40:00|755|754|757|756|765|764|755|754|159810
1626356700000|2021-07-15 13:45:00|759|757|768|767|768|767|757|756|109353
1626357000000|2021-07-15 13:50:00|769|768|766|765|769|768|764|763|80710
1626357300000|2021-07-15 13:55:00|767|766|770|769|774|773|767|766|90490
1626357600000|2021-07-15 14:00:00|771|770|768|767|772|771|768|767|48502
1626357900000|2021-07-15 14:05:00|767|766|770|769|770|769|767|766|40095
1626358200000|2021-07-15 14:10:00|769|768|762|761|769|768|762|761|53734
1626358500000|2021-07-15 14:15:00|763|762|758|757|764|763|758|757|52286
1626358800000|2021-07-15 14:20:00|757|756|752|751|757|756|752|751|93031
1626359100000|2021-07-15 14:25:00|751|750|743|742|752|751|743|742|176364
1626359400000|2021-07-15 14:30:00|742|741|739|738|742|742|739|738|191767
1626359700000|2021-07-15 14:35:00|738|737|739|738|740|739|738|737|150987
1626360000000|2021-07-15 14:40:00|740|739|735|734|741|740|733|732|164195
1626360300000|2021-07-15 14:45:00|736|735|738|737|741|740|736|735|113561
1626360600000|2021-07-15 14:50:00|739|738|736|735|742|741|736|735|63300
1626360900000|2021-07-15 14:55:00|737|736|739|738|740|739|736|735|85719
1626361200000|2021-07-15 15:00:00|740|739|735|734|743|742|735|734|80400
1626361500000|2021-07-15 15:05:00|736|735|737|736|740|739|736|735|50740
1626361800000|2021-07-15 15:10:00|738|737|738|737|740|739|737|736|57125
1626362100000|2021-07-15 15:15:00|739|738|739|738|740|739|738|737|46397
1626362400000|2021-07-15 15:20:00|738|737|739|738|740|739|738|737|24190
1626362700000|2021-07-15 15:25:00|738|737|736|735|739|738|736|735|58677
1626363000000|2021-07-15 15:30:00|735|734|735|734|735|734|734|733|72219
1626363300000|2021-07-15 15:35:00|736|735|738|737|739|738|735|735|66742
1626363600000|2021-07-15 15:40:00|737|736|735|734|737|736|735|734|31696
1626363900000|2021-07-15 15:45:00|736|735|736|735|736|735|736|735|27579
1626364200000|2021-07-15 15:50:00|735|734|737|736|739|738|735|734|32601
1626364500000|2021-07-15 15:55:00|738|737|737|736|738|737|736|735|29511
1626364800000|2021-07-15 16:00:00|736|735|735|734|738|737|734|733|65808
1626365100000|2021-07-15 16:05:00|734|733|734|733|735|734|734|733|19335
1626365400000|2021-07-15 16:10:00|735|734|735|734|736|735|734|733|49800
1626365700000|2021-07-15 16:15:00|734|733|731|730|737|736|731|730|133831
1626366000000|2021-07-15 16:20:00|||||||||25102
1626366300000|2021-07-15 16:25:00|732|731|731|730|733|732|731|730|74644
1626366600000|2021-07-15 16:30:00|730|729|730|729|730|729|730|729|39893
1626366900000|2021-07-15 16:35:00|729|728|728|727|729|728|728|727|98457
1626367200000|2021-07-15 16:40:00|729|728|729|728|729|728|729|728|35551
1626367500000|2021-07-15 16:45:00|728|727|727|726|728|727|727|726|59600
1626367800000|2021-07-15 16:50:00|||||||||36165
1626368100000|2021-07-15 16:55:00|726|725|723|722|726|725|723|722|267122
1626368400000|2021-07-15 17:00:00|722|721|721|720|722|721|721|720|102814
1626368700000|2021-07-15 17:05:00|||||||||33249
1626369000000|2021-07-15 17:10:00|722|721|719|718|722|721|719|718|60656
1626369300000|2021-07-15 17:15:00|720|719|718|717|720|719|717|716|295639
1626369600000|2021-07-15 17:20:00|719|718|722|721|722|721|719|718|48887
1626369900000|2021-07-15 17:25:00|723|722|725|724|726|725|723|722|50554
1626370200000|2021-07-15 17:30:00|724|723|723|722|724|723|723|722|19923
1626370500000|2021-07-15 17:35:00|722|721|722|721|722|721|722|721|20756
1626370800000|2021-07-15 17:40:00|721|720|717|716|721|720|717|716|83696
1626371100000|2021-07-15 17:45:00|716|715|712|711|717|716|711|710|310336
1626371400000|2021-07-15 17:50:00|711|710|708|707|711|710|708|707|93994
1626371700000|2021-07-15 17:55:00|709|708|711|710|713|712|709|708|76191
1626372000000|2021-07-15 18:00:00|712|711|715|714|716|715|712|711|71862
1626372300000|2021-07-15 18:05:00|714|713|718|717|719|718|714|713|81608
1626372600000|2021-07-15 18:10:00|717|716|718|717|718|717|717|716|26361
1626372900000|2021-07-15 18:15:00|717|716|717|716|719|718|716|715|60720
1626373200000|2021-07-15 18:20:00|718|717|721|720|721|720|718|717|51987
1626373500000|2021-07-15 18:25:00|720|719|723|722|723|722|720|719|33029
1626373800000|2021-07-15 18:30:00|722|721|723|722|724|723|722|721|44453
1626374100000|2021-07-15 18:35:00|724|723|725|724|725|724|724|723|37200
1626374400000|2021-07-15 18:40:00|724|723|724|723|725|724|724|723|35911
1626374700000|2021-07-15 18:45:00|725|724|729|728|729|728|725|724|62662
1626375000000|2021-07-15 18:50:00|728|727|729|728|729|728|728|727|72203
1626375300000|2021-07-15 18:55:00|728|727|730|729|730|729|728|727|43695
1626375600000|2021-07-15 19:00:00|731|730|731|730|733|732|731|730|53283
1626375900000|2021-07-15 19:05:00|||||||||45838
1626376200000|2021-07-15 19:10:00|730|729|729|728|730|729|729|728|49773
1626376500000|2021-07-15 19:15:00|728|727|727|726|728|727|726|725|40911
1626376800000|2021-07-15 19:20:00|726|725|726|725|726|726|725|724|77980
1626377100000|2021-07-15 19:25:00|727|726|728|727|729|728|727|726|48654
1626377400000|2021-07-15 19:30:00|729|728|730|729|734|733|729|728|99267
1626377700000|2021-07-15 19:35:00|731|730|733|732|733|732|731|730|44934
1626378000000|2021-07-15 19:40:00|732|731|729|728|732|731|729|728|113580
1626378300000|2021-07-15 19:45:00|730|729|730|729|730|729|729|728|93780
1626378600000|2021-07-15 19:50:00|731|730|730|729|731|730|730|729|111019
1626378900000|2021-07-15 19:55:00|731|730|734|733|735|734|731|730|255518
1626442200000|2021-07-16 13:30:00|742|741|741|740|743|742|736|735|78132
1626442500000|2021-07-16 13:35:00|742|741|730|729|742|741|730|729|88472
1626442800000|2021-07-16 13:40:00|731|730|730|729|732|731|726|725|113176
1626443100000|2021-07-16 13:45:00|731|730|721|720|731|730|721|720|95040
1626443400000|2021-07-16 13:50:00|722|721|727|726|728|727|721|720|110239
1626443700000|2021-07-16 13:55:00|728|727|724|723|728|727|723|722|19449
1626444000000|2021-07-16 14:00:00|725|724|722|721|725|724|720|719|68683
1626444300000|2021-07-16 14:05:00|721|720|717|716|722|721|717|716|47840
1626444600000|2021-07-16 14:10:00|718|717|719|718|722|721|717|716|72119
1626444900000|2021-07-16 14:15:00|718|717|719|718|722|721|717|716|54601
1626445200000|2021-07-16 14:20:00|720|719|717|716|720|719|716|715|31661
1626445500000|2021-07-16 14:25:00|716|715|718|717|720|719|715|714|64829
1626445800000|2021-07-16 14:30:00|720|718|724|723|726|725|720|718|80945
1626446100000|2021-07-16 14:35:00|725|724|723|722|725|724|721|720|29969
1626446400000|2021-07-16 14:40:00|722|721|723|722|724|723|721|720|18947
1626446700000|2021-07-16 14:45:00|722|721|721|720|723|722|721|720|26480
1626447000000|2021-07-16 14:50:00|722|721|716|715|723|722|716|715|123793
1626447300000|2021-07-16 14:55:00|717|716|717|716|718|717|715|714|63453
1626447600000|2021-07-16 15:00:00|718|717|713|712|718|717|713|712|47522
1626447900000|2021-07-16 15:05:00|714|713|714|713|717|716|713|712|55539
1626448200000|2021-07-16 15:10:00|715|714|716|715|717|716|715|714|37966
1626448500000|2021-07-16 15:15:00|715|714|715|714|715|714|714|713|23902
1626448800000|2021-07-16 15:20:00|714|713|714|713|715|714|714|713|23176
1626449100000|2021-07-16 15:25:00|715|714|717|716|719|718|715|714|36179
1626449400000|2021-07-16 15:30:00|718|717|719|718|720|719|718|717|31816
1626449700000|2021-07-16 15:35:00|720|719|719|718|720|719|719|718|20144
1626450000000|2021-07-16 15:40:00|721|719|720|719|721|720|720|719|57489
1626450300000|2021-07-16 15:45:00|721|720|719|718|721|720|719|718|39531
1626450600000|2021-07-16 15:50:00|718|717|717|716|719|718|717|716|38914
1626450900000|2021-07-16 15:55:00|718|717|716|715|718|717|716|715|29553
1626451200000|2021-07-16 16:00:00|717|716|713|712|717|716|713|712|79006
1626451500000|2021-07-16 16:05:00|712|711|711|710|712|711|711|710|111164
1626451800000|2021-07-16 16:10:00|712|711|712|711|713|712|711|710|38165
1626452100000|2021-07-16 16:15:00|711|710|712|711|713|712|711|710|62281
1626452400000|2021-07-16 16:20:00|711|710|710|709|711|710|710|709|51315
1626452700000|2021-07-16 16:25:00|711|710|711|710|711|710|710|709|37785
1626453000000|2021-07-16 16:30:00|712|711|713|712|713|712|712|711|40217
1626453300000|2021-07-16 16:35:00|712|711|712|711|712|711|711|710|55860
1626453600000|2021-07-16 16:40:00|713|712|712|711|714|713|712|711|56146
1626453900000|2021-07-16 16:45:00|711|710|710|709|711|710|709|708|50284
1626454200000|2021-07-16 16:50:00|709|708|709|708|709|708|709|708|34415
1626454500000|2021-07-16 16:55:00|710|709|711|710|711|710|710|709|32655
1626454800000|2021-07-16 17:00:00|712|711|714|713|714|713|712|711|44413
1626455100000|2021-07-16 17:05:00|715|714|713|712|715|714|713|712|60794
1626455400000|2021-07-16 17:10:00|712|711|709|708|712|711|709|708|27078
1626455700000|2021-07-16 17:15:00|708|707|708|707|708|707|708|707|32512
1626456000000|2021-07-16 17:20:00|707|706|706|705|708|707|706|705|98958
1626456300000|2021-07-16 17:25:00|||||||||45747
1626456600000|2021-07-16 17:30:00|707|706|706|705|707|706|706|705|18447
1626456900000|2021-07-16 17:35:00|705|704|706|705|706|705|704|703|66887
1626457200000|2021-07-16 17:40:00|707|706|707|706|707|706|707|706|22328
1626457500000|2021-07-16 17:45:00|706|705|704|703|706|705|704|703|27649
1626457800000|2021-07-16 17:50:00|705|704|705|704|706|705|705|704|44259
1626458100000|2021-07-16 17:55:00|704|703|704|703|704|703|703|702|65311
1626458400000|2021-07-16 18:00:00|703|702|702|701|703|702|701|700|91034
1626458700000|2021-07-16 18:05:00|701|700|702|701|703|702|701|700|44776
1626459000000|2021-07-16 18:10:00|703|702|701|700|705|704|701|700|133474
1626459300000|2021-07-16 18:15:00|702|701|705|704|705|704|702|701|86448
1626459600000|2021-07-16 18:20:00|706|705|706|705|706|705|705|704|48232
1626459900000|2021-07-16 18:25:00|707|706|704|703|707|706|704|703|121052
1626460200000|2021-07-16 18:30:00|705|704|704|703|706|705|704|703|34274
1626460500000|2021-07-16 18:35:00|705|704|706|705|706|705|704|703|26977
1626460800000|2021-07-16 18:40:00|707|706|706|705|707|706|706|705|19062
1626461100000|2021-07-16 18:45:00|707|706|705|704|707|706|705|704|13305
1626461400000|2021-07-16 18:50:00|704|703|702|701|704|703|702|701|39862
1626461700000|2021-07-16 18:55:00|703|702|702|701|703|702|702|701|30164
1626462000000|2021-07-16 19:00:00|701|700|700|699|702|701|699|698|352479
1626462300000|2021-07-16 19:05:00|||||||||39210
1626462600000|2021-07-16 19:10:00|701|700|703|702|703|702|701|700|42426
1626462900000|2021-07-16 19:15:00|704|703|705|704|705|704|703|702|49691
1626463200000|2021-07-16 19:20:00|704|703|703|702|704|703|703|702|30535
1626463500000|2021-07-16 19:25:00|702|701|702|701|702|701|701|700|72592
1626463800000|2021-07-16 19:30:00|701|700|702|701|702|701|700|699|90867
1626464100000|2021-07-16 19:35:00|701|700|700|699|701|700|700|699|62033
1626464400000|2021-07-16 19:40:00|701|700|702|701|704|703|701|700|157361
1626464700000|2021-07-16 19:45:00|701|700|703|702|703|702|701|700|59868
1626465000000|2021-07-16 19:50:00|704|703|704|703|704|703|703|702|119573
1626465300000|2021-07-16 19:55:00|705|704|706|705|707|706|705|704|243287
1626701400000|2021-07-19 13:30:00|695|692|689|687|697|694|681|680|266437
1626701700000|2021-07-19 13:35:00|688|688|687|686|694|693|684|683|252222
1626702000000|2021-07-19 13:40:00|686|685|680|679|686|685|677|676|170800
1626702300000|2021-07-19 13:45:00|681|680|689|688|690|689|677|676|221519
1626702600000|2021-07-19 13:50:00|688|687|684|683|690|689|681|680|64676
1626702900000|2021-07-19 13:55:00|683|682|677|676|683|682|674|673|149853
1626703200000|2021-07-19 14:00:00|678|677|678|677|679|678|676|675|82873
1626703500000|2021-07-19 14:05:00|679|678|679|678|683|682|676|675|85526
1626703800000|2021-07-19 14:10:00|680|679|674|673|680|679|674|673|88987
1626704100000|2021-07-19 14:15:00|673|672|676|675|677|676|671|670|71800
1626704400000|2021-07-19 14:20:00|677|676|683|682|683|682|677|676|75350
1626704700000|2021-07-19 14:25:00|682|681|680|679|684|683|679|678|91474
1626705000000|2021-07-19 14:30:00|681|680|682|681|684|683|678|677|61679
1626705300000|2021-07-19 14:35:00|681|680|680|680|682|681|679|678|41614
1626705600000|2021-07-19 14:40:00|681|681|687|686|687|686|681|681|55781
1626705900000|2021-07-19 14:45:00|686|685|689|688|692|691|685|684|181536
1626706200000|2021-07-19 14:50:00|688|687|685|684|688|687|685|684|39467
1626706500000|2021-07-19 14:55:00|684|683|685|684|685|684|681|680|42895
1626706800000|2021-07-19 15:00:00|686|685|688|687|689|688|684|683|75086
1626707100000|2021-07-19 15:05:00|687|686|689|688|689|688|684|683|53122
1626707400000|2021-07-19 15:10:00|688|687|689|688|689|688|686|685|37139
1626707700000|2021-07-19 15:15:00|690|689|687|686|690|689|685|684|39874
1626708000000|2021-07-19 15:20:00|686|685|689|688|689|688|685|684|22317
1626708300000|2021-07-19 15:25:00|688|687|692|691|693|692|688|687|101093
1626708600000|2021-07-19 15:30:00|693|692|700|699|700|699|692|691|79144
1626708900000|2021-07-19 15:35:00|699|698|703|702|703|702|699|698|37201
1626709200000|2021-07-19 15:40:00|702|701|703|702|705|704|701|700|56449
1626709500000|2021-07-19 15:45:00|702|701|701|700|703|702|701|700|14813
1626709800000|2021-07-19 15:50:00|702|701|703|702|705|704|701|700|25491
1626710100000|2021-07-19 15:55:00|702|701|703|702|706|705|702|701|28432
1626710400000|2021-07-19 16:00:00|702|701|700|699|703|702|699|698|31928
1626710700000|2021-07-19 16:05:00|699|698|698|697|700|699|697|696|48802
1626711000000|2021-07-19 16:10:00|697|696|703|702|703|702|697|696|31477
1626711300000|2021-07-19 16:15:00|702|701|698|697|704|703|698|697|30346
1626711600000|2021-07-19 16:20:00|697|696|695|694|697|696|695|694|31339
1626711900000|2021-07-19 16:25:00|696|695|692|691|697|696|691|690|58113
1626712200000|2021-07-19 16:30:00|691|690|691|690|692|691|690|689|45142
1626712500000|2021-07-19 16:35:00|690|689|690|689|691|690|689|688|33702
1626712800000|2021-07-19 16:40:00|689|688|690|689|691|690|689|688|17908
1626713100000|2021-07-19 16:45:00|689|688|695|694|695|694|689|688|32617
1626713400000|2021-07-19 16:50:00|694|693|694|693|695|694|693|692|28257
1626713700000|2021-07-19 16:55:00|693|692|695|694|695|694|691|690|23460
1626714000000|2021-07-19 17:00:00|696|695|698|697|698|697|695|694|19206
1626714300000|2021-07-19 17:05:00|697|696|698|697|699|698|696|695|17532
1626714600000|2021-07-19 17:10:00|697|696|694|693|697|696|694|693|12048
1626714900000|2021-07-19 17:15:00|695|694|693|692|698|697|693|692|49306
1626715200000|2021-07-19 17:20:00|694|693|696|695|697|696|693|692|24575
1626715500000|2021-07-19 17:25:00|695|694|695|694|695|694|692|691|21025
1626715800000|2021-07-19 17:30:00|694|693|694|693|695|694|693|692|16966
1626716100000|2021-07-19 17:35:00|695|694|700|699|700|699|695|694|19415
1626716400000|2021-07-19 17:40:00|699|698|697|696|700|699|697|696|28829
1626716700000|2021-07-19 17:45:00|698|697|698|697|700|699|697|696|14977
1626717000000|2021-07-19 17:50:00|697|696|700|699|700|699|696|695|30477
1626717300000|2021-07-19 17:55:00|701|700|700|699|701|701|698|697|35852
1626717600000|2021-07-19 18:00:00|701|700|703|702|706|705|700|699|24948
1626717900000|2021-07-19 18:05:00|702|701|701|700|703|702|701|700|22642
1626718200000|2021-07-19 18:10:00|702|701|701|700|703|702|700|699|37828
1626718500000|2021-07-19 18:15:00|702|701|702|701|702|701|700|699|24269
1626718800000|2021-07-19 18:20:00|703|702|702|701|705|704|702|701|37783
1626719100000|2021-07-19 18:25:00|701|700|705|704|705|704|701|700|21650
1626719400000|2021-07-19 18:30:00|704|703|703|702|704|703|701|700|16200
1626719700000|2021-07-19 18:35:00|702|701|701|700|702|701|700|699|14962
1626720000000|2021-07-19 18:40:00|702|701|700|699|702|701|699|698|28054
1626720300000|2021-07-19 18:45:00|701|700|705|704|705|704|701|700|21283
1626720600000|2021-07-19 18:50:00|706|705|704|703|707|706|702|701|62587
1626720900000|2021-07-19 18:55:00|705|704|701|700|705|704|700|699|53714
1626721200000|2021-07-19 19:00:00|702|701|703|702|703|702|700|699|18425
1626721500000|2021-07-19 19:05:00|702|701|703|702|704|703|701|700|27191
1626721800000|2021-07-19 19:10:00|704|703|703|702|704|703|703|702|20914
1626722100000|2021-07-19 19:15:00|702|701|699|698|702|701|699|698|30463
1626722400000|2021-07-19 19:20:00|698|697|699|698|699|698|698|697|28168
1626722700000|2021-07-19 19:25:00|700|699|700|699|700|699|699|699|20883
1626723000000|2021-07-19 19:30:00|701|700|699|698|701|700|699|698|43512
1626723300000|2021-07-19 19:35:00|700|699|700|699|701|700|699|698|74987
1626723600000|2021-07-19 19:40:00|699|698|701|700|701|700|699|698|56706
1626723900000|2021-07-19 19:45:00|702|701|703|702|704|703|702|701|85482
1626724200000|2021-07-19 19:50:00|704|703|704|703|705|704|704|703|110973
1626724500000|2021-07-19 19:55:00|705|704|705|704|706|705|705|704|198515
1626787800000|2021-07-20 13:30:00|713|708|705|704|715|710|699|697|254419
1626788100000|2021-07-20 13:35:00|704|703|695|694|708|707|694|693|104246
1626788400000|2021-07-20 13:40:00|694|693|693|692|699|698|690|689|116685
1626788700000|2021-07-20 13:45:00|692|691|689|688|695|694|689|688|93996
1626789000000|2021-07-20 13:50:00|688|687|688|687|689|688|682|681|122572
1626789300000|2021-07-20 13:55:00|687|686|693|692|693|692|687|686|112448
1626789600000|2021-07-20 14:00:00|692|691|685|684|695|694|682|681|128371
1626789900000|2021-07-20 14:05:00|686|685|689|688|691|690|686|685|73175
1626790200000|2021-07-20 14:10:00|688|687|693|692|693|692|687|686|41377
1626790500000|2021-07-20 14:15:00|692|691|693|692|694|693|692|691|41745
1626790800000|2021-07-20 14:20:00|694|693|694|693|696|695|694|693|44558
1626791100000|2021-07-20 14:25:00|693|692|690|689|693|692|690|689|56896
1626791400000|2021-07-20 14:30:00|691|690|693|692|693|692|689|688|63730
1626791700000|2021-07-20 14:35:00|694|693|693|692|695|694|691|690|30491
1626792000000|2021-07-20 14:40:00|694|693|695|694|695|694|693|692|20463
1626792300000|2021-07-20 14:45:00|696|695|696|695|696|695|694|693|31364
1626792600000|2021-07-20 14:50:00|697|696|698|697|699|698|697|696|59983
1626792900000|2021-07-20 14:55:00|699|698|704|703|704|703|699|698|46647
1626793200000|2021-07-20 15:00:00|705|704|699|698|705|704|699|698|37566
1626793500000|2021-07-20 15:05:00|700|699|703|702|703|702|699|698|26294
1626793800000|2021-07-20 15:10:00|704|703|710|709|710|709|703|702|121427
1626794100000|2021-07-20 15:15:00|709|708|713|712|714|713|709|708|66542
1626794400000|2021-07-20 15:20:00|712|711|713|712|714|713|711|710|33287
1626794700000|2021-07-20 15:25:00|712|711|715|714|715|714|712|711|54478
1626795000000|2021-07-20 15:30:00|714|713|715|714|715|714|712|711|59972
1626795300000|2021-07-20 15:35:00|716|715|717|716|718|717|716|715|59308
1626795600000|2021-07-20 15:40:00|718|717|717|716|719|718|717|716|33079
1626795900000|2021-07-20 15:45:00|718|717|717|716|720|719|717|716|37883
1626796200000|2021-07-20 15:50:00|716|715|716|715|716|715|714|713|59804
1626796500000|2021-07-20 15:55:00|715|714|714|713|715|714|714|713|38040
1626796800000|2021-07-20 16:00:00|713|712|715|714|716|715|712|711|21171
1626797100000|2021-07-20 16:05:00|714|713|710|709|714|713|710|709|57656
1626797400000|2021-07-20 16:10:00|709|708|712|711|712|711|709|708|53259
1626797700000|2021-07-20 16:15:00|713|712|715|714|715|714|712|711|26365
1626798000000|2021-07-20 16:20:00|714|713|713|712|714|713|712|711|15795
1626798300000|2021-07-20 16:25:00|712|711|713|712|714|713|712|711|9590
1626798600000|2021-07-20 16:30:00|714|713|715|714|715|714|714|713|7442
1626798900000|2021-07-20 16:35:00|716|715|720|719|720|719|716|715|42711
1626799200000|2021-07-20 16:40:00|721|720|721|720|721|720|719|718|63816
1626799500000|2021-07-20 16:45:00|722|721|722|721|723|722|721|720|34205
1626799800000|2021-07-20 16:50:00|721|720|720|719|723|722|719|718|34639
1626800100000|2021-07-20 16:55:00|719|718|718|717|719|718|717|716|11535
1626800400000|2021-07-20 17:00:00|717|716|714|713|718|717|714|713|22927
1626800700000|2021-07-20 17:05:00|715|714|714|713|716|716|714|713|29609
1626801000000|2021-07-20 17:10:00|713|712|719|718|719|718|713|712|37869
1626801300000|2021-07-20 17:15:00|718|717|719|718|719|718|718|717|25898
1626801600000|2021-07-20 17:20:00|720|719|718|717|721|720|718|717|20012
1626801900000|2021-07-20 17:25:00|717|716|717|716|717|716|717|716|5229
1626802200000|2021-07-20 17:30:00|716|715|716|715|716|715|714|713|34177
1626802500000|2021-07-20 17:35:00|717|716|718|717|718|717|717|716|4318
1626802800000|2021-07-20 17:40:00|719|718|720|719|721|720|719|718|16370
1626803100000|2021-07-20 17:45:00|721|720|720|719|721|720|719|718|17730
1626803400000|2021-07-20 17:50:00|719|718|719|718|719|718|718|717|13754
1626803700000|2021-07-20 17:55:00|720|719|719|718|720|719|719|718|13632
1626804000000|2021-07-20 18:00:00|720|719|719|718|720|719|719|718|8715
1626804300000|2021-07-20 18:05:00|718|717|721|720|722|721|718|717|50755
1626804600000|2021-07-20 18:10:00|722|721|722|721|722|721|721|720|23743
1626804900000|2021-07-20 18:15:00|723|722|722|721|723|722|721|720|41113
1626805200000|2021-07-20 18:20:00|723|722|725|724|725|724|723|722|35001
1626805500000|2021-07-20 18:25:00|724|723|725|724|726|725|724|723|37870
1626805800000|2021-07-20 18:30:00|724|723|724|723|724|723|724|723|14974
1626806100000|2021-07-20 18:35:00|723|722|726|725|726|725|723|722|52986
1626806400000|2021-07-20 18:40:00|727|726|728|727|728|727|726|725|67068
1626806700000|2021-07-20 18:45:00|727|726|730|729|730|729|727|726|31953
1626807000000|2021-07-20 18:50:00|731|730|731|730|731|730|731|730|30551
1626807300000|2021-07-20 18:55:00|||||||||27675
1626807600000|2021-07-20 19:00:00|732|731|734|733|734|733|731|730|51133
1626807900000|2021-07-20 19:05:00|733|732|733|732|733|732|733|732|23429
1626808200000|2021-07-20 19:10:00|734|733|734|733|735|734|734|733|54008
1626808500000|2021-07-20 19:15:00|733|732|732|731|733|732|732|731|23285
1626808800000|2021-07-20 19:20:00|731|730|730|729|731|730|730|729|49304
1626809100000|2021-07-20 19:25:00|729|728|733|732|733|732|727|726|74902
1626809400000|2021-07-20 19:30:00|||||||||11678
1626809700000|2021-07-20 19:35:00|732|731|733|732|733|732|732|731|34498
1626810000000|2021-07-20 19:40:00|732|731|732|731|732|731|732|731|37615
1626810300000|2021-07-20 19:45:00|731|730|733|732|733|732|731|730|47866
1626810600000|2021-07-20 19:50:00|732|731|729|728|732|731|729|728|129041
1626810900000|2021-07-20 19:55:00|728|727|729|728|729|728|728|727|130239
1626874200000|2021-07-21 13:30:00|737|733|737|736|737|736|727|726|132197
1626874500000|2021-07-21 13:35:00|736|735|734|733|740|739|734|733|47433
1626874800000|2021-07-21 13:40:00|733|732|731|730|733|732|726|725|68019
1626875100000|2021-07-21 13:45:00|732|731|735|734|736|735|731|731|56624
1626875400000|2021-07-21 13:50:00|736|735|744|743|744|743|736|735|120798
1626875700000|2021-07-21 13:55:00|745|744|747|746|749|748|745|744|63572
1626876000000|2021-07-21 14:00:00|746|745|752|751|752|751|743|742|85375
1626876300000|2021-07-21 14:05:00|753|752|747|746|753|752|746|745|64031
1626876600000|2021-07-21 14:10:00|746|745|747|746|747|746|742|741|63987
1626876900000|2021-07-21 14:15:00|746|745|747|746|749|748|745|744|40471
1626877200000|2021-07-21 14:20:00|748|747|744|743|748|747|744|743|41189
1626877500000|2021-07-21 14:25:00|743|742|740|739|743|742|740|739|57432
1626877800000|2021-07-21 14:30:00|741|740|739|738|741|740|737|736|40919
1626878100000|2021-07-21 14:35:00|740|739|745|744|746|745|739|738|36857
1626878400000|2021-07-21 14:40:00|746|745|744|743|746|745|744|743|28308
1626878700000|2021-07-21 14:45:00|745|744|738|737|745|744|738|737|58283
1626879000000|2021-07-21 14:50:00|739|738|737|736|742|741|737|736|52855
1626879300000|2021-07-21 14:55:00|738|737|741|740|744|743|738|737|82178
1626879600000|2021-07-21 15:00:00|740|739|743|742|744|743|740|739|18905
1626879900000|2021-07-21 15:05:00|744|743|745|744|745|744|742|741|15718
1626880200000|2021-07-21 15:10:00|744|743|748|747|748|747|744|743|35003
1626880500000|2021-07-21 15:15:00|747|746|745|744|747|746|744|743|9339
1626880800000|2021-07-21 15:20:00|744|743|745|744|745|744|744|743|11774
1626881100000|2021-07-21 15:25:00|744|743|741|740|744|743|741|740|18259
1626881400000|2021-07-21 15:30:00|742|741|744|743|745|744|742|741|7713
1626881700000|2021-07-21 15:35:00|745|744|753|752|754|753|745|744|119942
1626882000000|2021-07-21 15:40:00|752|751|752|751|754|753|751|750|70125
1626882300000|2021-07-21 15:45:00|753|752|752|751|753|752|751|750|23306
1626882600000|2021-07-21 15:50:00|751|750|749|748|751|750|748|747|23820
1626882900000|2021-07-21 15:55:00|750|749|750|749|750|749|746|745|40588
1626883200000|2021-07-21 16:00:00|751|750|749|748|751|750|748|747|36676
1626883500000|2021-07-21 16:05:00|750|749|751|750|751|750|749|748|12610
1626883800000|2021-07-21 16:10:00|750|749|753|752|753|752|750|749|22322
1626884100000|2021-07-21 16:15:00|752|751|754|753|754|753|752|751|28046
1626884400000|2021-07-21 16:20:00|753|752|752|751|753|752|752|751|17029
1626884700000|2021-07-21 16:25:00|751|750|751|750|751|750|751|750|10912
1626885000000|2021-07-21 16:30:00|750|749|749|748|751|750|749|748|28047
1626885300000|2021-07-21 16:35:00|750|749|749|748|750|749|749|748|8691
1626885600000|2021-07-21 16:40:00|750|749|753|752|755|754|750|749|63762
1626885900000|2021-07-21 16:45:00|752|751|750|749|752|751|750|749|13815
1626886200000|2021-07-21 16:50:00|749|748|752|751|752|751|749|748|6809
1626886500000|2021-07-21 16:55:00|751|750|748|747|751|750|747|746|35810
1626886800000|2021-07-21 17:00:00|749|748|750|749|750|749|749|748|9180
1626887100000|2021-07-21 17:05:00|749|748|750|749|750|749|749|748|11074
1626887400000|2021-07-21 17:10:00|751|750|751|750|751|750|750|749|13753
1626887700000|2021-07-21 17:15:00|750|749|751|750|751|750|750|749|11372
1626888000000|2021-07-21 17:20:00|750|749|750|749|750|749|749|748|8201
1626888300000|2021-07-21 17:25:00|749|748|750|749|750|749|749|748|14529
1626888600000|2021-07-21 17:30:00|749|748|748|747|749|748|747|746|14532
1626888900000|2021-07-21 17:35:00|749|748|748|747|750|749|748|747|7146
1626889200000|2021-07-21 17:40:00|747|746|747|746|747|746|747|746|7387
1626889500000|2021-07-21 17:45:00|746|745|746|745|749|748|746|745|40573
1626889800000|2021-07-21 17:50:00|747|746|746|745|747|746|746|745|10852
1626890100000|2021-07-21 17:55:00|747|746|746|745|747|746|746|745|13961
1626890400000|2021-07-21 18:00:00|747|746|749|748|749|748|747|746|17808
1626890700000|2021-07-21 18:05:00|748|747|748|747|749|748|748|747|12082
1626891000000|2021-07-21 18:10:00|749|748|749|748|749|748|748|747|11002
1626891300000|2021-07-21 18:15:00|748|747|748|747|749|748|748|747|12190
1626891600000|2021-07-21 18:20:00|747|746|746|745|747|746|746|745|27897
1626891900000|2021-07-21 18:25:00|745|744|746|745|747|746|744|743|57049
1626892200000|2021-07-21 18:30:00|745|744|745|744|746|745|745|744|25958
1626892500000|2021-07-21 18:35:00|744|743|743|742|744|743|743|742|25401
1626892800000|2021-07-21 18:40:00|||||||||3835
1626893100000|2021-07-21 18:45:00|744|743|746|745|746|745|744|743|12401
1626893400000|2021-07-21 18:50:00|747|746|745|744|747|746|745|744|26724
1626893700000|2021-07-21 18:55:00|744|743|745|744|745|744|744|743|12331
1626894000000|2021-07-21 19:00:00|746|745|746|745|748|747|746|745|12716
1626894300000|2021-07-21 19:05:00|747|746|747|746|747|746|747|746|18348
1626894600000|2021-07-21 19:10:00|748|747|745|744|748|747|745|744|14348
1626894900000|2021-07-21 19:15:00|746|745|748|747|748|747|746|745|44761
1626895200000|2021-07-21 19:20:00|747|746|749|748|749|748|747|746|6935
1626895500000|2021-07-21 19:25:00|750|749|747|746|750|749|747|746|20979
1626895800000|2021-07-21 19:30:00|748|747|751|750|751|750|748|747|35266
1626896100000|2021-07-21 19:35:00|752|751|752|751|752|751|751|750|44593
1626896400000|2021-07-21 19:40:00|751|750|752|751|752|751|751|750|31042
1626896700000|2021-07-21 19:45:00|751|750|751|750|751|750|751|750|31395
1626897000000|2021-07-21 19:50:00|750|749|751|750|751|750|750|749|96727
1626897300000|2021-07-21 19:55:00|752|751|753|752|753|752|751|750|133675
1626960600000|2021-07-22 13:30:00|755|754|753|752|755|754|745|744|139677
1626960900000|2021-07-22 13:35:00|754|753|740|739|754|753|739|738|90261
1626961200000|2021-07-22 13:40:00|741|740|739|738|741|740|735|734|124060
1626961500000|2021-07-22 13:45:00|738|737|727|726|738|737|727|726|111681
1626961800000|2021-07-22 13:50:00|728|727|724|723|731|730|724|723|99686
1626962100000|2021-07-22 13:55:00|723|722|723|722|725|724|721|720|94287
1626962400000|2021-07-22 14:00:00|724|723|720|719|724|723|720|719|114309
1626962700000|2021-07-22 14:05:00|721|720|719|718|722|721|718|717|101011
1626963000000|2021-07-22 14:10:00|718|717|718|717|722|721|716|715|121546
1626963300000|2021-07-22 14:15:00|719|718|721|720|723|722|718|717|105981
1626963600000|2021-07-22 14:20:00|722|721|721|720|722|721|716|715|99879
1626963900000|2021-07-22 14:25:00|722|721|724|723|726|725|722|721|70199
1626964200000|2021-07-22 14:30:00|723|722|723|722|726|725|723|722|33963
1626964500000|2021-07-22 14:35:00|722|721|726|725|726|725|722|721|37769
1626964800000|2021-07-22 14:40:00|727|726|723|722|727|726|723|722|33432
1626965100000|2021-07-22 14:45:00|722|721|721|720|723|722|721|720|20024
1626965400000|2021-07-22 14:50:00|722|721|720|719|722|721|720|719|63437
1626965700000|2021-07-22 14:55:00|719|718|718|717|721|720|718|717|36495
1626966000000|2021-07-22 15:00:00|719|718|723|722|723|722|718|717|22509
1626966300000|2021-07-22 15:05:00|722|721|719|718|722|721|719|718|30955
1626966600000|2021-07-22 15:10:00|718|717|717|716|719|718|717|716|54906
1626966900000|2021-07-22 15:15:00|716|715|717|716|718|717|715|714|83864
1626967200000|2021-07-22 15:20:00|716|715|716|715|716|715|715|714|38686
1626967500000|2021-07-22 15:25:00|715|714|718|717|718|717|715|714|30183
1626967800000|2021-07-22 15:30:00|719|718|721|720|721|720|718|717|26526
1626968100000|2021-07-22 15:35:00|722|721|725|724|725|724|722|721|18748
1626968400000|2021-07-22 15:40:00|726|725|722|721|726|725|722|721|20727
1626968700000|2021-07-22 15:45:00|723|722|724|723|724|723|722|721|11417
1626969000000|2021-07-22 15:50:00|723|722|725|724|725|724|723|722|30547
1626969300000|2021-07-22 15:55:00|724|723|724|723|724|723|724|723|17628
1626969600000|2021-07-22 16:00:00|725|724|723|722|725|724|723|722|15596
1626969900000|2021-07-22 16:05:00|722|721|721|720|722|721|721|720|12694
1626970200000|2021-07-22 16:10:00|722|721|720|719|722|721|720|719|13667
1626970500000|2021-07-22 16:15:00|721|720|721|720|721|720|720|719|3100
1626970800000|2021-07-22 16:20:00|720|719|719|718|720|719|718|717|44145
1626971100000|2021-07-22 16:25:00|718|717|718|717|718|717|718|717|28420
1626971400000|2021-07-22 16:30:00|719|718|721|720|721|720|719|718|31793
1626971700000|2021-07-22 16:35:00|722|721|725|724|725|724|722|721|23937
1626972000000|2021-07-22 16:40:00|724|723|726|725|726|725|724|723|34886
1626972300000|2021-07-22 16:45:00|725|724|724|723|725|724|724|723|28376
1626972600000|2021-07-22 16:50:00|723|722|723|722|723|722|723|722|5372
1626972900000|2021-07-22 16:55:00|722|721|725|724|725|724|722|721|62877
1626973200000|2021-07-22 17:00:00|724|723|725|724|725|724|724|723|7139
1626973500000|2021-07-22 17:05:00|726|725|725|724|726|725|725|724|27008
1626973800000|2021-07-22 17:10:00|726|725|727|726|728|727|726|725|22544
1626974100000|2021-07-22 17:15:00|726|725|725|724|726|725|725|724|25344
1626974400000|2021-07-22 17:20:00|724|723|723|722|724|723|723|722|26046
1626974700000|2021-07-22 17:25:00|722|721|724|723|724|723|722|721|8443
1626975000000|2021-07-22 17:30:00|725|724|725|724|725|724|725|724|20305
1626975300000|2021-07-22 17:35:00|724|723|724|723|724|723|724|723|25144
1626975600000|2021-07-22 17:40:00|725|724|723|722|725|724|723|722|14175
1626975900000|2021-07-22 17:45:00|722|721|724|723|724|723|722|721|22037
1626976200000|2021-07-22 17:50:00|723|722|726|725|726|725|723|722|26401
1626976500000|2021-07-22 17:55:00|||||||||14098
1626976800000|2021-07-22 18:00:00|725|724|724|723|725|724|724|723|27644
1626977100000|2021-07-22 18:05:00|725|724|725|724|725|724|723|722|12798
1626977400000|2021-07-22 18:10:00|726|725|727|726|727|726|726|725|28407
1626977700000|2021-07-22 18:15:00|728|727|727|726|728|727|727|726|21212
1626978000000|2021-07-22 18:20:00|726|725|727|726|727|726|726|725|3078
1626978300000|2021-07-22 18:25:00|726|725|725|724|726|725|725|724|11674
1626978600000|2021-07-22 18:30:00|||||||||3020
1626978900000|2021-07-22 18:35:00|724|723|724|723|725|724|724|723|20176
1626979200000|2021-07-22 18:40:00|725|724|723|722|725|724|723|722|14908
1626979500000|2021-07-22 18:45:00|722|721|724|723|724|723|722|721|6948
1626979800000|2021-07-22 18:50:00|723|722|725|724|725|724|723|722|8052
1626980100000|2021-07-22 18:55:00|726|725|727|726|727|726|726|725|19103
1626980400000|2021-07-22 19:00:00|||||||||2687
1626980700000|2021-07-22 19:05:00|726|725|727|726|727|726|726|725|13593
1626981000000|2021-07-22 19:10:00|728|727|728|727|728|727|728|727|12818
1626981300000|2021-07-22 19:15:00|727|726|727|726|727|726|726|725|14905
1626981600000|2021-07-22 19:20:00|728|727|728|727|728|727|728|727|7296
1626981900000|2021-07-22 19:25:00|727|726|727|726|727|726|727|726|10624
1626982200000|2021-07-22 19:30:00|726|725|726|725|726|725|726|725|30170
1626982500000|2021-07-22 19:35:00|725|724|724|723|725|724|724|723|29442
1626982800000|2021-07-22 19:40:00|723|722|724|723|724|723|723|722|26579
1626983100000|2021-07-22 19:45:00|||||||||20337
1626983400000|2021-07-22 19:50:00|723|722|722|721|723|722|722|721|72289
1626983700000|2021-07-22 19:55:00|721|720|722|721|722|721|720|719|91177
1627047000000|2021-07-23 13:30:00|729|721|714|713|729|722|710|709|161783
1627047300000|2021-07-23 13:35:00|713|712|712|711|713|712|709|708|67074
1627047600000|2021-07-23 13:40:00|713|712|720|719|722|721|713|712|119345
1627047900000|2021-07-23 13:45:00|719|718|708|707|719|718|708|707|93660
1627048200000|2021-07-23 13:50:00|707|706|703|702|709|708|701|700|193454
1627048500000|2021-07-23 13:55:00|702|701|703|702|705|704|702|701|89519
1627048800000|2021-07-23 14:00:00|704|703|698|697|704|703|698|697|121477
1627049100000|2021-07-23 14:05:00|697|696|696|695|698|697|694|693|118862
1627049400000|2021-07-23 14:10:00|697|696|696|695|699|698|695|694|62616
1627049700000|2021-07-23 14:15:00|697|696|702|701|703|702|697|696|49321
1627050000000|2021-07-23 14:20:00|701|700|700|699|703|702|698|697|43315
1627050300000|2021-07-23 14:25:00|699|698|703|702|703|702|698|697|34121
1627050600000|2021-07-23 14:30:00|702|701|702|701|703|702|700|699|25415
1627050900000|2021-07-23 14:35:00|701|700|701|700|703|702|700|699|29110
1627051200000|2021-07-23 14:40:00|700|699|699|698|701|700|699|698|26075
1627051500000|2021-07-23 14:45:00|698|697|698|697|699|698|697|696|30477
1627051800000|2021-07-23 14:50:00|699|698|698|697|701|700|696|695|51125
1627052100000|2021-07-23 14:55:00|697|696|699|698|699|698|696|695|27202
1627052400000|2021-07-23 15:00:00|698|697|699|698|699|699|698|697|30889
1627052700000|2021-07-23 15:05:00|698|697|701|700|702|701|698|697|21476
1627053000000|2021-07-23 15:10:00|702|701|701|700|702|702|701|700|23153
1627053300000|2021-07-23 15:15:00|702|701|703|702|704|703|702|701|27024
1627053600000|2021-07-23 15:20:00|702|701|702|701|702|701|702|701|12824
1627053900000|2021-07-23 15:25:00|701|700|701|700|703|702|701|700|16595
1627054200000|2021-07-23 15:30:00|700|701|701|700|701|701|700|699|63440
1627054500000|2021-07-23 15:35:00|702|701|707|706|707|706|702|701|106117
1627054800000|2021-07-23 15:40:00|706|705|702|701|706|705|702|701|45064
1627055100000|2021-07-23 15:45:00|701|700|703|702|703|702|701|700|7996
1627055400000|2021-07-23 15:50:00|702|701|702|701|702|701|701|700|14274
1627055700000|2021-07-23 15:55:00|701|700|701|700|702|701|701|700|9777
1627056000000|2021-07-23 16:00:00|700|699|699|698|700|699|699|698|62906
1627056300000|2021-07-23 16:05:00|700|699|702|701|702|701|700|699|50045
1627056600000|2021-07-23 16:10:00|703|702|704|703|704|703|703|702|11950
1627056900000|2021-07-23 16:15:00|705|704|704|703|705|704|704|703|17825
1627057200000|2021-07-23 16:20:00|705|704|704|703|705|704|704|703|6742
1627057500000|2021-07-23 16:25:00|703|702|703|702|705|704|703|702|15018
1627057800000|2021-07-23 16:30:00|704|703|702|701|704|703|702|701|12229
1627058100000|2021-07-23 16:35:00|703|702|704|703|704|703|703|701|9224
1627058400000|2021-07-23 16:40:00|||||||||2084
1627058700000|2021-07-23 16:45:00|705|704|710|709|710|709|705|704|39374
1627059000000|2021-07-23 16:50:00|709|708|708|707|709|708|708|707|10970
1627059300000|2021-07-23 16:55:00|707|706|709|708|709|708|707|706|15166
1627059600000|2021-07-23 17:00:00|708|707|709|708|709|708|706|705|19316
1627059900000|2021-07-23 17:05:00|708|707|709|708|709|708|708|707|4145
1627060200000|2021-07-23 17:10:00|708|707|709|708|709|708|708|707|7679
1627060500000|2021-07-23 17:15:00|708|707|707|706|708|707|707|706|11505
1627060800000|2021-07-23 17:20:00|708|707|707|706|708|707|706|705|50757
1627061100000|2021-07-23 17:25:00|706|705|706|705|706|705|706|705|17677
1627061400000|2021-07-23 17:30:00|705|704|706|705|706|705|705|704|12840
1627061700000|2021-07-23 17:35:00|707|706|709|708|710|709|707|706|20291
1627062000000|2021-07-23 17:40:00|708|707|708|707|708|707|708|707|8283
1627062300000|2021-07-23 17:45:00|709|708|710|709|710|709|709|708|23274
1627062600000|2021-07-23 17:50:00|709|708|710|709|711|710|709|708|14721
1627062900000|2021-07-23 17:55:00|711|710|713|712|714|713|711|710|107125
1627063200000|2021-07-23 18:00:00|712|711|711|710|712|711|711|710|26366
1627063500000|2021-07-23 18:05:00|710|709|711|710|711|710|709|708|16584
1627063800000|2021-07-23 18:10:00|712|711|713|712|713|712|712|711|10204
1627064100000|2021-07-23 18:15:00|714|713|714|713|715|714|714|713|7685
1627064400000|2021-07-23 18:20:00|715|714|714|713|715|714|714|713|5111
1627064700000|2021-07-23 18:25:00|715|714|713|712|715|714|713|712|11076
1627065000000|2021-07-23 18:30:00|714|713|713|712|714|713|713|712|11225
1627065300000|2021-07-23 18:35:00|712|711|712|711|712|711|711|710|18107
1627065600000|2021-07-23 18:40:00|711|710|710|709|711|710|710|709|21169
1627065900000|2021-07-23 18:45:00|||||||||3763
1627066200000|2021-07-23 18:50:00|709|708|710|709|710|709|709|708|11847
1627066500000|2021-07-23 18:55:00|711|710|712|711|712|711|711|710|7724
1627066800000|2021-07-23 19:00:00|713|712|712|711|713|712|712|711|19545
1627067100000|2021-07-23 19:05:00|711|710|713|712|713|712|711|710|14041
1627067400000|2021-07-23 19:10:00|714|713|714|713|714|713|714|713|4903
1627067700000|2021-07-23 19:15:00|||||||||1715
1627068000000|2021-07-23 19:20:00|713|712|714|713|714|713|713|712|15109
1627068300000|2021-07-23 19:25:00|713|712|712|711|713|712|712|711|15945
1627068600000|2021-07-23 19:30:00|711|710|711|710|711|710|711|710|10121
1627068900000|2021-07-23 19:35:00|||||||||10327
1627069200000|2021-07-23 19:40:00|710|709|711|710|711|710|710|709|37449
1627069500000|2021-07-23 19:45:00|712|711|712|711|712|711|711|711|21204
1627069800000|2021-07-23 19:50:00|711|710|709|708|711|710|709|708|94923
1627070100000|2021-07-23 19:55:00|708|707|708|707|708|707|708|707|78283
1627306200000|2021-07-26 13:30:00|705|703|704|703|708|707|701|700|61274
1627306500000|2021-07-26 13:35:00|703|702|708|707|709|708|701|700|103340
1627306800000|2021-07-26 13:40:00|707|706|698|697|707|706|698|697|119692
1627307100000|2021-07-26 13:45:00|697|696|705|704|706|705|696|695|94145
1627307400000|2021-07-26 13:50:00|704|703|715|714|716|715|704|703|69948
1627307700000|2021-07-26 13:55:00|716|715|715|714|718|717|710|709|128289
1627308000000|2021-07-26 14:00:00|716|715|720|719|723|722|716|715|113870
1627308300000|2021-07-26 14:05:00|719|718|722|721|725|724|719|718|40872
1627308600000|2021-07-26 14:10:00|723|722|728|727|729|728|723|722|106663
1627308900000|2021-07-26 14:15:00|727|726|729|728|731|730|727|726|35659
1627309200000|2021-07-26 14:20:00|730|729|732|731|732|731|727|726|74169
1627309500000|2021-07-26 14:25:00|731|730|730|729|734|733|729|728|47645
1627309800000|2021-07-26 14:30:00|729|728|729|728|730|729|726|725|35453
1627310100000|2021-07-26 14:35:00|728|727|725|724|728|727|723|722|40106
1627310400000|2021-07-26 14:40:00|726|725|722|721|728|727|722|721|16035
1627310700000|2021-07-26 14:45:00|721|720|727|726|727|726|721|720|58782
1627311000000|2021-07-26 14:50:00|726|725|726|725|729|728|726|725|30043
1627311300000|2021-07-26 14:55:00|725|724|720|719|725|724|720|719|47028
1627311600000|2021-07-26 15:00:00|721|720|723|722|723|722|719|718|18160
1627311900000|2021-07-26 15:05:00|722|721|723|722|723|722|721|720|26370
1627312200000|2021-07-26 15:10:00|724|723|721|720|724|723|721|720|12083
1627312500000|2021-07-26 15:15:00|722|721|722|721|722|721|721|720|21667
1627312800000|2021-07-26 15:20:00|721|720|715|714|721|720|715|714|63408
1627313100000|2021-07-26 15:25:00|714|713|716|715|717|716|714|713|26197
1627313400000|2021-07-26 15:30:00|717|716|713|712|717|716|712|711|26637
1627313700000|2021-07-26 15:35:00|714|713|714|713|716|715|714|713|30332
1627314000000|2021-07-26 15:40:00|715|714|714|713|715|714|713|712|51606
1627314300000|2021-07-26 15:45:00|715|714|718|717|718|717|715|714|12055
1627314600000|2021-07-26 15:50:00|717|716|717|716|718|717|717|716|30264
1627314900000|2021-07-26 15:55:00|718|717|714|713|718|717|714|713|33026
1627315200000|2021-07-26 16:00:00|713|712|710|709|713|712|710|709|37555
1627315500000|2021-07-26 16:05:00|709|708|711|710|711|710|709|708|42347
1627315800000|2021-07-26 16:10:00|712|711|709|708|712|711|709|708|23723
1627316100000|2021-07-26 16:15:00|708|707|710|709|710|709|708|707|34970
1627316400000|2021-07-26 16:20:00|709|708|712|711|712|711|709|708|8744
1627316700000|2021-07-26 16:25:00|711|710|714|713|714|713|710|709|25492
1627317000000|2021-07-26 16:30:00|713|712|711|710|713|712|711|710|26337
1627317300000|2021-07-26 16:35:00|712|711|713|712|715|714|712|711|17380
1627317600000|2021-07-26 16:40:00|712|711|709|708|712|711|709|708|15925
1627317900000|2021-07-26 16:45:00|710|709|711|710|711|710|709|708|15118
1627318200000|2021-07-26 16:50:00|712|711|710|709|712|711|709|708|14467
1627318500000|2021-07-26 16:55:00|709|708|710|709|710|709|709|708|18692
1627318800000|2021-07-26 17:00:00|709|708|709|708|709|708|709|708|6280
1627319100000|2021-07-26 17:05:00|708|707|709|708|709|708|708|707|11607
1627319400000|2021-07-26 17:10:00|708|707|708|707|709|708|707|706|46617
1627319700000|2021-07-26 17:15:00|709|708|706|705|709|708|706|705|27503
1627320000000|2021-07-26 17:20:00|707|706|710|709|711|710|707|706|34535
1627320300000|2021-07-26 17:25:00|711|710|712|711|712|711|711|710|27737
1627320600000|2021-07-26 17:30:00|713|712|713|712|713|712|712|711|27803
1627320900000|2021-07-26 17:35:00|714|713|712|711|714|713|712|711|26174
1627321200000|2021-07-26 17:40:00|711|710|711|710|711|710|711|710|9022
1627321500000|2021-07-26 17:45:00|710|709|709|708|711|710|709|708|55781
1627321800000|2021-07-26 17:50:00|708|707|708|707|708|707|708|707|9847
1627322100000|2021-07-26 17:55:00|709|708|710|709|711|710|709|708|29644
1627322400000|2021-07-26 18:00:00|711|710|707|706|711|710|707|706|28853
1627322700000|2021-07-26 18:05:00|706|705|708|707|708|707|706|705|18889
1627323000000|2021-07-26 18:10:00|||||||||13720
1627323300000|2021-07-26 18:15:00|707|706|712|711|712|711|707|706|26592
1627323600000|2021-07-26 18:20:00|713|712|714|713|714|713|713|712|42202
1627323900000|2021-07-26 18:25:00|713|712|715|714|715|714|711|710|28099
1627324200000|2021-07-26 18:30:00|714|713|715|714|715|714|714|713|7579
1627324500000|2021-07-26 18:35:00|714|713|716|715|716|715|714|713|30952
1627324800000|2021-07-26 18:40:00|715|714|715|714|715|714|715|714|18519
1627325100000|2021-07-26 18:45:00|716|715|717|716|717|716|716|715|17622
1627325400000|2021-07-26 18:50:00|716|715|715|714|716|715|715|714|19381
1627325700000|2021-07-26 18:55:00|716|715|714|713|716|715|714|713|11052
1627326000000|2021-07-26 19:00:00|715|714|716|715|716|715|715|714|39996
1627326300000|2021-07-26 19:05:00|717|716|716|715|717|716|716|715|24353
1627326600000|2021-07-26 19:10:00|717|716|717|716|717|716|717|716|6205
1627326900000|2021-07-26 19:15:00|716|715|715|714|716|715|715|714|8345
1627327200000|2021-07-26 19:20:00|716|715|715|714|716|715|715|714|9090
1627327500000|2021-07-26 19:25:00|716|715|717|716|717|716|716|715|32157
1627327800000|2021-07-26 19:30:00|716|715|718|717|718|717|716|715|22961
1627328100000|2021-07-26 19:35:00|719|718|721|720|721|720|719|718|59650
1627328400000|2021-07-26 19:40:00|720|719|721|720|721|720|720|719|34707
1627328700000|2021-07-26 19:45:00|||||||||13579
1627329000000|2021-07-26 19:50:00|720|719|721|720|721|720|720|719|112603
1627329300000|2021-07-26 19:55:00|720|719|721|720|721|720|720|719|138824
1627392600000|2021-07-27 13:30:00|715|713|731|730|734|733|715|713|154351
1627392900000|2021-07-27 13:35:00|730|729|724|723|741|740|724|723|233780
1627393200000|2021-07-27 13:40:00|723|722|714|713|723|722|713|712|108545
1627393500000|2021-07-27 13:45:00|713|712|705|704|714|713|705|704|168515
1627393800000|2021-07-27 13:50:00|706|705|703|702|707|706|699|698|268465
1627394100000|2021-07-27 13:55:00|702|701|695|694|702|701|694|693|195986
1627394400000|2021-07-27 14:00:00|694|693|691|690|701|700|689|688|247480
1627394700000|2021-07-27 14:05:00|692|691|690|689|695|694|689|688|141502
1627395000000|2021-07-27 14:10:00|689|688|688|687|690|689|685|684|143885
1627395300000|2021-07-27 14:15:00|687|686|693|692|696|695|685|684|127657
1627395600000|2021-07-27 14:20:00|692|691|688|687|693|692|688|687|88676
1627395900000|2021-07-27 14:25:00|689|688|688|687|691|690|686|685|78804
1627396200000|2021-07-27 14:30:00|687|686|686|685|689|688|686|685|53551
1627396500000|2021-07-27 14:35:00|685|684|684|683|685|684|682|681|194065
1627396800000|2021-07-27 14:40:00|683|682|688|687|688|687|682|681|73800
1627397100000|2021-07-27 14:45:00|689|688|685|684|691|690|684|683|128539
1627397400000|2021-07-27 14:50:00|686|685|683|682|686|685|683|682|48966
1627397700000|2021-07-27 14:55:00|684|683|686|685|686|685|683|682|85799
1627398000000|2021-07-27 15:00:00|685|684|684|683|689|688|683|682|74959
1627398300000|2021-07-27 15:05:00|683|682|682|681|684|683|682|681|77949
1627398600000|2021-07-27 15:10:00|683|682|684|683|684|683|682|681|91952
1627398900000|2021-07-27 15:15:00|683|682|680|679|683|682|679|678|166677
1627399200000|2021-07-27 15:20:00|681|680|679|678|681|680|679|678|51346
1627399500000|2021-07-27 15:25:00|680|679|678|677|680|679|678|677|186259
1627399800000|2021-07-27 15:30:00|679|678|678|677|680|679|677|676|54540
1627400100000|2021-07-27 15:35:00|677|676|673|672|678|677|673|672|241141
1627400400000|2021-07-27 15:40:00|672|671|674|673|674|673|670|669|392410
1627400700000|2021-07-27 15:45:00|675|674|677|676|678|677|675|674|70703
1627401000000|2021-07-27 15:50:00|678|677|677|676|678|677|677|676|27167
1627401300000|2021-07-27 15:55:00|678|677|676|675|679|678|676|675|47691
1627401600000|2021-07-27 16:00:00|675|674|671|670|675|674|670|669|128120
1627401900000|2021-07-27 16:05:00|670|669|679|678|680|679|670|669|93068
1627402200000|2021-07-27 16:10:00|678|677|675|674|679|678|675|674|73355
1627402500000|2021-07-27 16:15:00|676|675|672|671|677|676|672|671|53197
1627402800000|2021-07-27 16:20:00|671|670|672|671|672|671|671|670|41678
1627403100000|2021-07-27 16:25:00|671|670|669|668|671|670|667|666|145110
1627403400000|2021-07-27 16:30:00|668|667|666|665|668|667|666|665|68077
1627403700000|2021-07-27 16:35:00|667|666|668|667|670|669|666|665|63312
1627404000000|2021-07-27 16:40:00|669|668|669|668|669|668|667|666|60034
1627404300000|2021-07-27 16:45:00|668|667|668|667|668|667|667|666|82300
1627404600000|2021-07-27 16:50:00|669|668|669|668|672|671|669|668|60195
1627404900000|2021-07-27 16:55:00|670|669|668|667|671|670|668|667|30126
1627405200000|2021-07-27 17:00:00|669|668|667|666|669|668|667|666|24026
1627405500000|2021-07-27 17:05:00|666|665|671|670|673|672|666|665|95771
1627405800000|2021-07-27 17:10:00|672|671|666|665|672|671|666|665|80062
1627406100000|2021-07-27 17:15:00|667|666|666|665|667|666|666|665|78995
1627406400000|2021-07-27 17:20:00|667|666|666|665|668|667|666|665|84339
1627406700000|2021-07-27 17:25:00|665|664|667|666|668|667|664|663|89245
1627407000000|2021-07-27 17:30:00|666|665|670|669|670|669|666|665|60617
1627407300000|2021-07-27 17:35:00|669|668|666|665|670|669|666|665|47955
1627407600000|2021-07-27 17:40:00|667|666|669|668|669|668|666|665|73305
1627407900000|2021-07-27 17:45:00|670|669|670|669|671|670|670|669|27295
1627408200000|2021-07-27 17:50:00|671|670|672|671|673|672|671|670|37150
1627408500000|2021-07-27 17:55:00|673|672|674|673|674|673|672|671|36592
1627408800000|2021-07-27 18:00:00|673|672|674|673|674|673|672|671|29858
1627409100000|2021-07-27 18:05:00|675|674|677|676|677|676|675|674|118262
1627409400000|2021-07-27 18:10:00|676|675|676|675|676|675|675|674|41192
1627409700000|2021-07-27 18:15:00|677|676|679|678|679|678|677|676|26627
1627410000000|2021-07-27 18:20:00|680|679|678|677|680|679|677|676|41393
1627410300000|2021-07-27 18:25:00|679|678|678|677|679|678|677|676|29673
1627410600000|2021-07-27 18:30:00|679|678|682|681|683|682|679|678|47634
1627410900000|2021-07-27 18:35:00|683|682|682|681|683|682|682|681|41126
1627411200000|2021-07-27 18:40:00|681|680|681|680|681|680|681|680|21282
1627411500000|2021-07-27 18:45:00|682|681|683|682|683|682|680|679|23371
1627411800000|2021-07-27 18:50:00|682|681|684|683|684|683|681|680|46330
1627412100000|2021-07-27 18:55:00|685|684|687|686|687|686|684|683|70689
1627412400000|2021-07-27 19:00:00|688|687|688|687|688|687|687|686|65002
1627412700000|2021-07-27 19:05:00|689|688|690|689|690|689|686|685|84683
1627413000000|2021-07-27 19:10:00|689|688|684|683|689|688|684|683|34653
1627413300000|2021-07-27 19:15:00|685|684|683|682|685|684|683|682|30086
1627413600000|2021-07-27 19:20:00|682|681|682|681|682|681|682|681|40900
1627413900000|2021-07-27 19:25:00|683|682|683|682|684|683|682|682|37511
1627414200000|2021-07-27 19:30:00|682|681|682|681|682|681|681|680|31443
1627414500000|2021-07-27 19:35:00|681|680|681|680|682|681|679|678|167458
1627414800000|2021-07-27 19:40:00|680|679|679|678|680|679|679|678|47347
1627415100000|2021-07-27 19:45:00|678|677|679|678|679|678|677|676|76585
1627415400000|2021-07-27 19:50:00|680|679|681|680|681|680|679|678|130055
1627415700000|2021-07-27 19:55:00|680|679|684|683|685|684|680|679|295931
1627479000000|2021-07-28 13:30:00|700|699|709|708|714|713|699|698|359150
1627479300000|2021-07-28 13:35:00|708|707|721|720|727|726|708|707|530597
1627479600000|2021-07-28 13:40:00|722|721|723|722|728|727|716|715|485631
1627479900000|2021-07-28 13:45:00|724|723|743|742|745|744|721|720|672187
1627480200000|2021-07-28 13:50:00|744|743|732|731|752|751|732|731|534852
1627480500000|2021-07-28 13:55:00|731|730|740|739|747|746|731|730|305169
1627480800000|2021-07-28 14:00:00|741|740|746|745|747|746|734|733|296002
1627481100000|2021-07-28 14:05:00|747|746|745|744|755|754|744|743|412010
1627481400000|2021-07-28 14:10:00|746|745|738|737|746|745|736|735|236980
1627481700000|2021-07-28 14:15:00|739|738|741|740|742|741|734|733|101625
1627482000000|2021-07-28 14:20:00|742|741|735|734|742|741|732|731|188494
1627482300000|2021-07-28 14:25:00|734|733|728|727|735|734|728|727|134531
1627482600000|2021-07-28 14:30:00|729|728|728|727|730|729|724|723|237371
1627482900000|2021-07-28 14:35:00|727|726|729|728|729|728|722|721|76996
1627483200000|2021-07-28 14:40:00|730|729|729|728|733|733|728|727|99857
1627483500000|2021-07-28 14:45:00|730|729|735|734|737|736|730|729|132376
1627483800000|2021-07-28 14:50:00|736|735|737|736|739|738|735|734|78586
1627484100000|2021-07-28 14:55:00|736|735|735|734|736|735|730|729|60023
1627484400000|2021-07-28 15:00:00|734|733|730|729|734|733|729|728|40328
1627484700000|2021-07-28 15:05:00|731|730|733|732|735|734|731|730|56400
1627485000000|2021-07-28 15:10:00|732|731|733|732|734|733|731|730|60641
1627485300000|2021-07-28 15:15:00|734|733|734|733|736|735|733|732|35615
1627485600000|2021-07-28 15:20:00|733|732|737|736|737|736|733|732|42269
1627485900000|2021-07-28 15:25:00|738|737|737|736|740|739|737|736|96190
1627486200000|2021-07-28 15:30:00|736|735|741|740|742|741|735|734|114357
1627486500000|2021-07-28 15:35:00|740|739|741|740|742|741|740|739|49907
1627486800000|2021-07-28 15:40:00|742|741|737|736|742|741|736|735|60823
1627487100000|2021-07-28 15:45:00|736|735|738|737|741|740|736|735|101974
1627487400000|2021-07-28 15:50:00|739|738|741|740|742|741|739|738|40659
1627487700000|2021-07-28 15:55:00|742|741|740|739|744|743|740|739|84268
1627488000000|2021-07-28 16:00:00|739|738|739|738|740|739|737|736|49329
1627488300000|2021-07-28 16:05:00|738|737|738|737|740|739|738|737|35972
1627488600000|2021-07-28 16:10:00|739|738|736|735|741|740|736|735|73978
1627488900000|2021-07-28 16:15:00|735|734|738|737|739|739|735|734|41648
1627489200000|2021-07-28 16:20:00|737|736|738|737|739|738|737|736|29711
1627489500000|2021-07-28 16:25:00|737|736|738|737|738|737|736|735|45771
1627489800000|2021-07-28 16:30:00|739|738|743|742|743|742|739|738|83024
1627490100000|2021-07-28 16:35:00|744|743|744|743|744|743|742|741|157909
1627490400000|2021-07-28 16:40:00|745|744|743|742|745|744|742|741|90435
1627490700000|2021-07-28 16:45:00|742|741|737|736|742|741|737|736|61218
1627491000000|2021-07-28 16:50:00|736|735|731|730|737|736|731|730|125778
1627491300000|2021-07-28 16:55:00|732|731|732|731|733|732|730|729|66041
1627491600000|2021-07-28 17:00:00|733|732|734|733|736|735|732|731|60171
1627491900000|2021-07-28 17:05:00|735|734|734|733|736|735|732|731|50700
1627492200000|2021-07-28 17:10:00|735|734|733|732|735|734|733|732|30937
1627492500000|2021-07-28 17:15:00|732|731|732|731|734|733|732|731|24595
1627492800000|2021-07-28 17:20:00|733|732|727|726|733|732|727|726|59378
1627493100000|2021-07-28 17:25:00|726|725|727|726|727|726|726|725|29401
1627493400000|2021-07-28 17:30:00|726|725|728|727|728|727|726|725|36645
1627493700000|2021-07-28 17:35:00|729|728|724|723|729|728|724|723|55563
1627494000000|2021-07-28 17:40:00|723|722|721|720|723|722|718|717|144786
1627494300000|2021-07-28 17:45:00|720|719|724|723|724|723|720|719|35887
1627494600000|2021-07-28 17:50:00|725|724|723|722|725|724|722|721|39238
1627494900000|2021-07-28 17:55:00|722|721|724|723|725|724|722|721|24860
1627495200000|2021-07-28 18:00:00|723|722|729|728|730|729|722|721|63127
1627495500000|2021-07-28 18:05:00|728|727|727|726|728|727|724|723|40489
1627495800000|2021-07-28 18:10:00|726|725|727|726|729|728|726|725|33318
1627496100000|2021-07-28 18:15:00|726|725|727|726|727|726|726|725|23581
1627496400000|2021-07-28 18:20:00|728|727|729|728|729|728|728|727|15200
1627496700000|2021-07-28 18:25:00|728|727|729|728|729|728|726|725|24805
1627497000000|2021-07-28 18:30:00|730|729|730|729|732|731|729|728|79417
1627497300000|2021-07-28 18:35:00|729|728|731|730|731|730|728|727|49732
1627497600000|2021-07-28 18:40:00|732|731|731|730|732|731|730|729|57279
1627497900000|2021-07-28 18:45:00|732|731|732|731|733|732|731|730|57207
1627498200000|2021-07-28 18:50:00|733|732|731|730|736|735|731|730|162968
1627498500000|2021-07-28 18:55:00|732|731|732|731|734|733|732|731|95896
1627498800000|2021-07-28 19:00:00|733|732|733|732|733|732|732|731|70224
1627499100000|2021-07-28 19:05:00|734|733|733|732|736|735|733|732|136115
1627499400000|2021-07-28 19:10:00|732|731|730|729|733|732|730|729|100529
1627499700000|2021-07-28 19:15:00|731|730|732|731|732|731|730|729|112266
1627500000000|2021-07-28 19:20:00|731|730|730|729|732|732|729|728|63227
1627500300000|2021-07-28 19:25:00|731|730|732|731|732|731|731|730|74186
1627500600000|2021-07-28 19:30:00|733|732|731|730|733|732|731|730|85366
1627500900000|2021-07-28 19:35:00|730|729|729|728|730|729|729|728|83459
1627501200000|2021-07-28 19:40:00|730|729|728|727|730|729|728|727|110475
1627501500000|2021-07-28 19:45:00|729|728|729|728|729|728|728|727|79361
1627501800000|2021-07-28 19:50:00|730|729|734|733|734|733|730|729|277395
1627502100000|2021-07-28 19:55:00|733|732|729|728|733|732|729|728|319085
1627565400000|2021-07-29 13:30:00|745|744|722|721|747|747|718|717|417241
1627565700000|2021-07-29 13:35:00|721|720|723|722|728|727|718|717|206156
1627566000000|2021-07-29 13:40:00|724|723|718|717|726|725|718|717|134121
1627566300000|2021-07-29 13:45:00|717|716|719|718|719|718|714|713|193149
1627566600000|2021-07-29 13:50:00|718|717|711|710|718|717|709|708|244249
1627566900000|2021-07-29 13:55:00|712|711|719|718|720|719|712|711|163079
1627567200000|2021-07-29 14:00:00|718|717|715|714|719|718|711|710|96933
1627567500000|2021-07-29 14:05:00|716|715|714|713|718|717|712|711|103700
1627567800000|2021-07-29 14:10:00|715|714|717|716|718|717|712|711|75710
1627568100000|2021-07-29 14:15:00|716|715|714|713|718|717|713|712|40644
1627568400000|2021-07-29 14:20:00|713|712|717|716|719|719|713|712|59675
1627568700000|2021-07-29 14:25:00|718|717|720|719|720|719|718|717|46444
1627569000000|2021-07-29 14:30:00|719|718|722|721|723|722|717|716|86466
1627569300000|2021-07-29 14:35:00|723|722|722|721|725|724|721|720|98887
1627569600000|2021-07-29 14:40:00|721|720|728|727|729|729|721|720|152631
1627569900000|2021-07-29 14:45:00|729|728|724|723|729|728|722|721|117511
1627570200000|2021-07-29 14:50:00|725|724|729|728|731|730|725|724|198105
1627570500000|2021-07-29 14:55:00|730|729|727|726|730|729|725|724|61302
1627570800000|2021-07-29 15:00:00|728|727|728|727|730|729|727|726|72906
1627571100000|2021-07-29 15:05:00|729|728|728|727|730|729|728|727|18930
1627571400000|2021-07-29 15:10:00|727|726|725|724|730|729|724|723|56426
1627571700000|2021-07-29 15:15:00|726|725|728|727|728|727|724|723|151189
1627572000000|2021-07-29 15:20:00|727|726|730|729|732|731|726|725|125141
1627572300000|2021-07-29 15:25:00|729|728|732|731|732|731|729|728|53754
1627572600000|2021-07-29 15:30:00|733|732|730|729|734|733|728|727|110652
1627572900000|2021-07-29 15:35:00|731|730|732|731|733|732|730|729|46143
1627573200000|2021-07-29 15:40:00|731|730|731|730|732|731|730|729|43848
1627573500000|2021-07-29 15:45:00|732|731|730|729|732|731|728|727|54472
1627573800000|2021-07-29 15:50:00|731|730|726|725|731|730|726|725|57703
1627574100000|2021-07-29 15:55:00|727|726|729|728|731|730|726|725|18701
1627574400000|2021-07-29 16:00:00|730|729|729|728|730|729|728|727|15746
1627574700000|2021-07-29 16:05:00|728|727|728|727|730|729|728|727|26741
1627575000000|2021-07-29 16:10:00|729|728|726|725|729|728|725|724|18216
1627575300000|2021-07-29 16:15:00|725|724|725|724|726|725|725|724|11025
1627575600000|2021-07-29 16:20:00|724|723|723|722|724|723|722|721|23866
1627575900000|2021-07-29 16:25:00|724|723|721|720|724|723|721|720|38527
1627576200000|2021-07-29 16:30:00|722|721|717|716|722|721|717|716|53778
1627576500000|2021-07-29 16:35:00|718|717|721|720|722|721|717|716|53865
1627576800000|2021-07-29 16:40:00|722|721|721|720|722|721|720|719|11007
1627577100000|2021-07-29 16:45:00|720|719|722|721|722|721|719|718|20846
1627577400000|2021-07-29 16:50:00|721|720|721|720|721|720|719|718|51000
1627577700000|2021-07-29 16:55:00|720|719|724|723|724|723|720|719|25380
1627578000000|2021-07-29 17:00:00|723|722|722|721|724|723|721|720|12450
1627578300000|2021-07-29 17:05:00|723|722|723|722|723|722|722|721|23356
1627578600000|2021-07-29 17:10:00|724|723|722|721|725|724|721|720|42114
1627578900000|2021-07-29 17:15:00|721|720|720|719|721|720|720|719|9222
1627579200000|2021-07-29 17:20:00|721|720|722|721|722|721|720|719|18771
1627579500000|2021-07-29 17:25:00|721|720|722|721|723|722|721|720|29940
1627579800000|2021-07-29 17:30:00|721|720|721|720|721|720|721|720|8333
1627580100000|2021-07-29 17:35:00|720|719|719|718|720|719|718|717|56685
1627580400000|2021-07-29 17:40:00|720|719|718|717|720|719|718|717|35904
1627580700000|2021-07-29 17:45:00|717|716|717|716|717|716|717|716|29632
1627581000000|2021-07-29 17:50:00|718|717|718|717|719|718|718|717|28150
1627581300000|2021-07-29 17:55:00|719|718|718|717|720|719|718|717|13937
1627581600000|2021-07-29 18:00:00|719|718|719|718|719|718|718|717|34397
1627581900000|2021-07-29 18:05:00|718|717|718|717|718|717|717|716|37348
1627582200000|2021-07-29 18:10:00|717|716|717|716|717|716|716|715|45973
1627582500000|2021-07-29 18:15:00|716|715|714|713|717|716|713|712|76344
1627582800000|2021-07-29 18:20:00|713|712|715|714|715|714|712|711|31058
1627583100000|2021-07-29 18:25:00|716|715|715|714|716|715|714|713|28100
1627583400000|2021-07-29 18:30:00|716|715|716|715|716|715|715|714|21419
1627583700000|2021-07-29 18:35:00|717|716|714|713|717|716|714|713|35260
1627584000000|2021-07-29 18:40:00|713|712|716|715|716|715|713|712|20942
1627584300000|2021-07-29 18:45:00|717|716|716|715|717|716|716|715|16526
1627584600000|2021-07-29 18:50:00|717|716|715|714|717|716|714|713|16079
1627584900000|2021-07-29 18:55:00|714|713|716|715|716|715|714|713|19615
1627585200000|2021-07-29 19:00:00|715|714|717|716|717|716|715|714|17230
1627585500000|2021-07-29 19:05:00|718|717|719|718|721|720|718|717|105656
1627585800000|2021-07-29 19:10:00|718|717|717|716|719|718|717|716|26925
1627586100000|2021-07-29 19:15:00|716|715|717|716|718|717|716|715|20506
1627586400000|2021-07-29 19:20:00|716|715|716|715|716|715|716|715|33289
1627586700000|2021-07-29 19:25:00|715|714|713|712|715|714|713|712|55901
1627587000000|2021-07-29 19:30:00|714|713|713|712|714|713|712|711|97038
1627587300000|2021-07-29 19:35:00|714|713|716|715|716|715|714|713|56468
1627587600000|2021-07-29 19:40:00|715|714|713|712|715|714|713|712|56688
1627587900000|2021-07-29 19:45:00|712|711|711|710|713|712|711|710|118260
1627588200000|2021-07-29 19:50:00|712|711|712|711|712|711|711|710|115764
1627588500000|2021-07-29 19:55:00|711|710|711|710|711|710|711|710|153966
1627651800000|2021-07-30 13:30:00|691|690|704|703|709|708|685|685|735922
1627652100000|2021-07-30 13:35:00|703|702|710|709|710|709|703|702|62277
1627652400000|2021-07-30 13:40:00|711|710|707|706|713|712|706|705|81671
1627652700000|2021-07-30 13:45:00|708|707|711|710|714|713|708|707|51917
1627653000000|2021-07-30 13:50:00|712|711|714|713|715|714|710|709|47306
1627653300000|2021-07-30 13:55:00|715|714|717|716|721|720|715|714|121580
1627653600000|2021-07-30 14:00:00|716|715|715|714|719|718|714|713|45370
1627653900000|2021-07-30 14:05:00|716|715|715|714|716|715|712|711|49102
1627654200000|2021-07-30 14:10:00|714|713|712|711|716|715|711|710|19784
1627654500000|2021-07-30 14:15:00|713|712|710|709|713|712|709|708|29137
1627654800000|2021-07-30 14:20:00|711|710|711|710|712|711|709|708|17665
1627655100000|2021-07-30 14:25:00|710|709|711|710|714|713|709|708|32345
1627655400000|2021-07-30 14:30:00|712|711|710|709|713|712|709|708|18793
1627655700000|2021-07-30 14:35:00|709|708|711|710|714|713|709|708|33558
1627656000000|2021-07-30 14:40:00|712|711|708|707|712|711|708|707|47928
1627656300000|2021-07-30 14:45:00|707|706|705|704|707|706|703|702|116722
1627656600000|2021-07-30 14:50:00|704|703|701|700|704|703|701|700|21002
1627656900000|2021-07-30 14:55:00|702|701|701|700|703|702|699|698|47959
1627657200000|2021-07-30 15:00:00|700|699|703|702|703|702|699|698|51149
1627657500000|2021-07-30 15:05:00|702|701|702|701|703|702|700|699|42280
1627657800000|2021-07-30 15:10:00|703|702|700|699|703|702|700|699|37490
1627658100000|2021-07-30 15:15:00|701|700|700|699|701|700|700|699|14299
1627658400000|2021-07-30 15:20:00|701|700|700|699|701|700|700|699|34134
1627658700000|2021-07-30 15:25:00|699|698|698|697|699|698|698|697|29413
1627659000000|2021-07-30 15:30:00|697|696|698|697|699|698|697|696|31474
1627659300000|2021-07-30 15:35:00|699|698|697|696|700|699|697|696|14668
1627659600000|2021-07-30 15:40:00|698|697|702|701|702|701|697|696|69718
1627659900000|2021-07-30 15:45:00|703|702|702|701|703|702|702|701|27198
1627660200000|2021-07-30 15:50:00|703|702|703|702|705|704|703|702|21393
1627660500000|2021-07-30 15:55:00|704|703|704|703|704|703|703|702|25959
1627660800000|2021-07-30 16:00:00|703|702|701|700|703|702|701|700|17517
1627661100000|2021-07-30 16:05:00|700|699|702|701|702|701|700|699|14764
1627661400000|2021-07-30 16:10:00|||||||||9811
1627661700000|2021-07-30 16:15:00|701|700|701|700|701|700|700|699|27182
1627662000000|2021-07-30 16:20:00|700|699|700|699|700|699|699|698|16610
1627662300000|2021-07-30 16:25:00|||||||||5300
1627662600000|2021-07-30 16:30:00|701|700|703|702|703|702|701|700|21784
1627662900000|2021-07-30 16:35:00|702|701|704|703|704|703|702|701|27678
1627663200000|2021-07-30 16:40:00|703|702|704|703|706|705|703|702|27764
1627663500000|2021-07-30 16:45:00|||||||||13641
1627663800000|2021-07-30 16:50:00|705|704|702|701|705|704|702|701|13367
1627664100000|2021-07-30 16:55:00|701|700|701|700|701|700|700|699|19819
1627664400000|2021-07-30 17:00:00|700|699|699|698|701|700|699|698|46311
1627664700000|2021-07-30 17:05:00|700|699|700|699|700|699|699|698|13084
1627665000000|2021-07-30 17:10:00|699|698|699|698|700|699|699|698|2696
1627665300000|2021-07-30 17:15:00|698|697|699|698|699|698|697|696|19866
1627665600000|2021-07-30 17:20:00|698|697|699|698|699|698|698|697|6722
1627665900000|2021-07-30 17:25:00|700|699|700|699|700|699|699|698|7133
1627666200000|2021-07-30 17:30:00|701|700|701|700|701|700|700|699|18645
1627666500000|2021-07-30 17:35:00|702|701|701|700|702|701|701|700|8330
1627666800000|2021-07-30 17:40:00|702|701|700|699|702|701|700|699|16893
1627667100000|2021-07-30 17:45:00|701|700|701|700|702|701|701|700|6486
1627667400000|2021-07-30 17:50:00|700|699|700|699|701|700|700|699|8960
1627667700000|2021-07-30 17:55:00|699|698|700|699|700|699|699|698|4904
1627668000000|2021-07-30 18:00:00|699|698|697|696|699|698|697|696|21007
1627668300000|2021-07-30 18:05:00|698|697|699|698|699|698|697|696|10092
1627668600000|2021-07-30 18:10:00|698|697|699|698|699|698|698|697|9355
1627668900000|2021-07-30 18:15:00|700|699|701|700|701|700|699|698|9918
1627669200000|2021-07-30 18:20:00|700|701|699|698|700|701|699|698|15660
1627669500000|2021-07-30 18:25:00|698|697|698|697|698|697|698|697|8210
1627669800000|2021-07-30 18:30:00|699|698|697|696|699|698|697|696|16970
1627670100000|2021-07-30 18:35:00|696|695|697|696|697|696|696|695|47527
1627670400000|2021-07-30 18:40:00|696|695|699|698|700|699|696|695|39312
1627670700000|2021-07-30 18:45:00|700|699|699|698|700|699|699|698|8922
1627671000000|2021-07-30 18:50:00|700|699|699|698|700|699|699|698|13838
1627671300000|2021-07-30 18:55:00|698|697|696|695|698|697|696|695|36301
1627671600000|2021-07-30 19:00:00|697|696|698|697|698|697|697|696|40618
1627671900000|2021-07-30 19:05:00|699|698|699|698|699|698|699|698|22061
1627672200000|2021-07-30 19:10:00|698|697|698|697|698|697|698|697|21979
1627672500000|2021-07-30 19:15:00|697|696|697|696|697|696|697|696|27099
1627672800000|2021-07-30 19:20:00|||||||||34958
1627673100000|2021-07-30 19:25:00|||||||||14865
1627673400000|2021-07-30 19:30:00|||||||||23068
1627673700000|2021-07-30 19:35:00|||||||||24483
1627674000000|2021-07-30 19:40:00|698|697|697|696|698|697|697|696|91260
1627674300000|2021-07-30 19:45:00|698|697|701|700|701|700|698|697|155427
1627674600000|2021-07-30 19:50:00|702|701|702|701|702|701|702|701|47203
1627674900000|2021-07-30 19:55:00|703|702|702|701|703|702|702|701|119285
1627911000000|2021-08-02 13:30:00|704|700|706|705|706|705|698|697|152903
1627911300000|2021-08-02 13:35:00|707|706|715|714|717|716|707|706|207027
1627911600000|2021-08-02 13:40:00|714|713|716|715|716|715|708|707|69779
1627911900000|2021-08-02 13:45:00|717|716|717|716|717|716|713|712|71020
1627912200000|2021-08-02 13:50:00|718|717|717|716|718|717|715|714|35883
1627912500000|2021-08-02 13:55:00|718|717|724|723|724|723|718|717|61225
1627912800000|2021-08-02 14:00:00|725|724|728|727|731|730|725|724|134297
1627913100000|2021-08-02 14:05:00|727|726|728|727|729|728|726|725|109302
1627913400000|2021-08-02 14:10:00|729|728|726|725|729|728|725|724|27203
1627913700000|2021-08-02 14:15:00|725|724|722|721|726|725|721|720|48122
1627914000000|2021-08-02 14:20:00|721|720|721|720|723|722|721|720|27320
1627914300000|2021-08-02 14:25:00|722|721|722|721|725|724|721|720|40742
1627914600000|2021-08-02 14:30:00|723|722|724|723|724|723|721|720|48820
1627914900000|2021-08-02 14:35:00|725|724|724|723|725|724|724|723|19808
1627915200000|2021-08-02 14:40:00|723|722|720|719|723|722|719|718|89573
1627915500000|2021-08-02 14:45:00|719|718|721|720|721|720|719|718|49953
1627915800000|2021-08-02 14:50:00|722|721|722|721|722|721|721|720|17694
1627916100000|2021-08-02 14:55:00|721|720|719|718|721|720|718|717|20532
1627916400000|2021-08-02 15:00:00|720|719|720|719|720|719|720|719|9491
1627916700000|2021-08-02 15:05:00|719|718|720|719|720|719|718|717|14384
1627917000000|2021-08-02 15:10:00|719||720||720||719||15715
1627917300000|2021-08-02 15:15:00|719|718|717|716|719|718|717|716|18519
1627917600000|2021-08-02 15:20:00|718|717|718|717|718|717|718|717|6461
1627917900000|2021-08-02 15:25:00|717|716|716|715|717|716|716|715|18597
1627918200000|2021-08-02 15:30:00|715|714|714|713|715|714|714|713|21038
1627918500000|2021-08-02 15:35:00|715|714|715|714|715|714|715|714|12234
1627918800000|2021-08-02 15:40:00|716|715|715|714|716|715|714|713|8000
1627919100000|2021-08-02 15:45:00|716|715|718|717|718|717|716|715|7114
1627919400000|2021-08-02 15:50:00|717|716|717|716|718|717|717|716|23392
1627919700000|2021-08-02 15:55:00|716|715|717|716|717|716|716|715|23329
1627920000000|2021-08-02 16:00:00|716|715|715|714|716|715|714|713|43773
1627920300000|2021-08-02 16:05:00|714|713|712|711|714|713|712|711|19856
1627920600000|2021-08-02 16:10:00|713|712|712|711|713|712|711|710|34357
1627920900000|2021-08-02 16:15:00|713|712|713|712|713|712|713|712|13526
1627921200000|2021-08-02 16:20:00|714|713|713|712|715|714|713|712|45526
1627921500000|2021-08-02 16:25:00|712|711|714|713|714|713|712|711|14900
1627921800000|2021-08-02 16:30:00|713|712|714|713|714|713|713|712|14226
1627922100000|2021-08-02 16:35:00|||||||||13002
1627922400000|2021-08-02 16:40:00|||||||||26905
1627922700000|2021-08-02 16:45:00|713|712|715|714|715|714|713|712|40584
1627923000000|2021-08-02 16:50:00|||||||||5229
1627923300000|2021-08-02 16:55:00|714|713|714|713|714|713|712|711|14489
1627923600000|2021-08-02 17:00:00|713|712|714|713|714|713|713|712|24706
1627923900000|2021-08-02 17:05:00|713|712|713|712|713|712|713|712|10018
1627924200000|2021-08-02 17:10:00|714|713|716|715|716|715|714|713|39211
1627924500000|2021-08-02 17:15:00|715|714|713|712|715|714|713|712|41713
1627924800000|2021-08-02 17:20:00|||||||||3910
1627925100000|2021-08-02 17:25:00|712|711|714|713|715|714|712|711|14219
1627925400000|2021-08-02 17:30:00|715|714|718|717|718|717|715|714|30623
1627925700000|2021-08-02 17:35:00|719|718|719|718|719|718|719|718|12820
1627926000000|2021-08-02 17:40:00|718|717|718|717|718|717|718|717|19458
1627926300000|2021-08-02 17:45:00|717|716|719|718|719|718|717|716|12710
1627926600000|2021-08-02 17:50:00|718|717|717|716|718|717|717|716|22696
1627926900000|2021-08-02 17:55:00|716|715|718|717|718|717|716|715|21920
1627927200000|2021-08-02 18:00:00|717|716|717|716|717|716|717|716|5992
1627927500000|2021-08-02 18:05:00|718|717|719|718|719|718|718|717|16461
1627927800000|2021-08-02 18:10:00|||||||||13757
1627928100000|2021-08-02 18:15:00|718|717|719|718|719|718|717|716|29911
1627928400000|2021-08-02 18:20:00|718|717|719|718|719|718|718|717|9965
1627928700000|2021-08-02 18:25:00|718|717|719|718|719|718|718|717|22120
1627929000000|2021-08-02 18:30:00|720|719|719|718|720|719|719|718|24337
1627929300000|2021-08-02 18:35:00|718|717|719|718|719|718|718|717|11487
1627929600000|2021-08-02 18:40:00|||||||||3609
1627929900000|2021-08-02 18:45:00|||||||||5884
1627930200000|2021-08-02 18:50:00|718|717|718|717|719|718|718|717|26092
1627930500000|2021-08-02 18:55:00|719|718|720|719|720|719|719|718|11145
1627930800000|2021-08-02 19:00:00|721|720|721|720|721|720|721|720|14821
1627931100000|2021-08-02 19:05:00|722|721|717|716|722|721|717|716|76143
1627931400000|2021-08-02 19:10:00|716|715|716|715|716|715|716|715|12929
1627931700000|2021-08-02 19:15:00|715|714|714|713|715|714|713|712|61111
1627932000000|2021-08-02 19:20:00|713|712|713|712|713|712|712|711|34559
1627932300000|2021-08-02 19:25:00|||||||||8600
1627932600000|2021-08-02 19:30:00|712|711|712|711|712|711|711|710|49244
1627932900000|2021-08-02 19:35:00|713|712|712|711|713|712|712|711|32542
1627933200000|2021-08-02 19:40:00|711|710|711|710|711|710|710|709|84426
1627933500000|2021-08-02 19:45:00|710|709|710|709|710|709|710|709|55348
1627933800000|2021-08-02 19:50:00|711|710|710|709|711|710|709|708|82803
1627934100000|2021-08-02 19:55:00|711|710|709|708|711|710|709|708|94127
1627997400000|2021-08-03 13:30:00|719|711|702|701|719|714|700|699|231633
1627997700000|2021-08-03 13:35:00|701|700|704|703|704|703|697|696|137113
1627998000000|2021-08-03 13:40:00|703|702|697|696|706|705|697|696|158774
1627998300000|2021-08-03 13:45:00|698|697|701|700|704|703|697|696|83395
1627998600000|2021-08-03 13:50:00|702|701|700|699|704|703|699|698|95250
1627998900000|2021-08-03 13:55:00|699|698|704|703|707|706|699|698|62816
1627999200000|2021-08-03 14:00:00|703|702|699|698|707|706|699|698|100105
1627999500000|2021-08-03 14:05:00|698|697|696|695|699|698|696|695|86234
1627999800000|2021-08-03 14:10:00|695|694|701|700|701|700|695|694|68430
1628000100000|2021-08-03 14:15:00|702|701|704|703|704|703|701|700|34572
1628000400000|2021-08-03 14:20:00|705|704|702|701|705|704|701|700|25060
1628000700000|2021-08-03 14:25:00|701|700|702|701|703|702|700|699|44391
1628001000000|2021-08-03 14:30:00|701|700|700|699|701|700|699|698|42645
1628001300000|2021-08-03 14:35:00|701|700|701|700|703|702|701|700|43390
1628001600000|2021-08-03 14:40:00|702|701|704|703|704|703|701|700|33525
1628001900000|2021-08-03 14:45:00|703|702|705|704|705|704|702|701|27190
1628002200000|2021-08-03 14:50:00|704|703|701|700|704|703|700|699|40979
1628002500000|2021-08-03 14:55:00|700|699|699|698|701|700|699|698|11059
1628002800000|2021-08-03 15:00:00|700|699|701|700|703|702|700|699|38755
1628003100000|2021-08-03 15:05:00|702|701|704|703|705|704|701|700|26788
1628003400000|2021-08-03 15:10:00|703|702|702|701|703|702|702|701|9256
1628003700000|2021-08-03 15:15:00|701|700|701|700|704|703|701|700|23849
1628004000000|2021-08-03 15:20:00|702|701|703|702|703|702|701|700|18595
1628004300000|2021-08-03 15:25:00|704|703|704|703|704|703|702|701|24731
1628004600000|2021-08-03 15:30:00|705|704|706|705|707|706|705|704|34525
1628004900000|2021-08-03 15:35:00|707|706|707|706|707|706|705|704|17141
1628005200000|2021-08-03 15:40:00|708|707|707|706|708|707|706|705|67213
1628005500000|2021-08-03 15:45:00|708|707|707|706|709|708|707|706|106524
1628005800000|2021-08-03 15:50:00|708|707|706|705|708|707|706|705|19616
1628006100000|2021-08-03 15:55:00|707|706|706|705|707|706|706|705|9484
1628006400000|2021-08-03 16:00:00|707|706|709|708|710|709|707|706|33423
1628006700000|2021-08-03 16:05:00|710|709|710|709|710|709|710|709|21801
1628007000000|2021-08-03 16:10:00|711|710|712|711|713|712|711|710|22751
1628007300000|2021-08-03 16:15:00|713|712|713|712|714|713|711|710|38134
1628007600000|2021-08-03 16:20:00|712|711|711|710|712|711|711|710|18815
1628007900000|2021-08-03 16:25:00|712|711|713|712|713|712|712|711|13629
1628008200000|2021-08-03 16:30:00|712|711|710|709|712|711|710|709|20813
1628008500000|2021-08-03 16:35:00|711|710|710|709|711|710|709|708|75029
1628008800000|2021-08-03 16:40:00|709|708|710|709|710|709|709|708|12871
1628009100000|2021-08-03 16:45:00|||||||||3559
1628009400000|2021-08-03 16:50:00|711|710|711|710|711|710|711|710|18370
1628009700000|2021-08-03 16:55:00|712|711|713|712|715|714|712|711|25885
1628010000000|2021-08-03 17:00:00|712|711|713|712|713|712|712|711|31736
1628010300000|2021-08-03 17:05:00|||||||||5903
1628010600000|2021-08-03 17:10:00|712|711|712|711|712|711|711|710|26658
1628010900000|2021-08-03 17:15:00|711|710|712|711|712|711|711|710|17137
1628011200000|2021-08-03 17:20:00|711|710|710|709|711|710|710|709|5590
1628011500000|2021-08-03 17:25:00|711|710|711|710|711|710|711|710|8444
1628011800000|2021-08-03 17:30:00|710|709|710|709|710|709|710|709|10469
1628012100000|2021-08-03 17:35:00|711|710|710|709|712|711|710|709|19002
1628012400000|2021-08-03 17:40:00|711|710|710|709|711|710|710|709|19114
1628012700000|2021-08-03 17:45:00|711|710|711|710|712|711|711|710|27171
1628013000000|2021-08-03 17:50:00|712|711|713|712|713|712|712|711|5050
1628013300000|2021-08-03 17:55:00|714|713|713|712|714|713|713|712|21890
1628013600000|2021-08-03 18:00:00|714|713|711|710|714|713|711|710|22207
1628013900000|2021-08-03 18:05:00|712|711|712|711|712|711|712|711|10100
1628014200000|2021-08-03 18:10:00|713|712|711|710|713|712|711|710|11210
1628014500000|2021-08-03 18:15:00|712|711|712|711|712|711|711|710|8480
1628014800000|2021-08-03 18:20:00|711|710|712|711|713|712|711|710|8665
1628015100000|2021-08-03 18:25:00|713|712|713|712|713|712|713|712|11755
1628015400000|2021-08-03 18:30:00|714|713|715|714|715|714|714|713|16935
1628015700000|2021-08-03 18:35:00|||||||||3675
1628016000000|2021-08-03 18:40:00|716|715|718|717|718|717|716|715|33330
1628016300000|2021-08-03 18:45:00|717|716|715|714|717|716|715|714|39656
1628016600000|2021-08-03 18:50:00|716|715|714|713|716|715|714|713|22201
1628016900000|2021-08-03 18:55:00|713|712|713|712|713|712|713|712|32720
1628017200000|2021-08-03 19:00:00|714|713|714|713|714|713|714|713|11275
1628017500000|2021-08-03 19:05:00|715|714|717|716|717|716|715|714|47007
1628017800000|2021-08-03 19:10:00|718|717|717|716|718|717|717|716|24354
1628018100000|2021-08-03 19:15:00|716|715|716|715|717|716|716|715|12105
1628018400000|2021-08-03 19:20:00|||||||||11115
1628018700000|2021-08-03 19:25:00|715|714|717|716|717|716|715|714|26337
1628019000000|2021-08-03 19:30:00|||||||||11497
1628019300000|2021-08-03 19:35:00|718|717|718|717|718|717|718|717|37171
1628019600000|2021-08-03 19:40:00|||||||||32130
1628019900000|2021-08-03 19:45:00|719|718|720|719|720|719|719|718|100125
1628020200000|2021-08-03 19:50:00|719|718|721|720|721|720|719|718|96346
1628020500000|2021-08-03 19:55:00|720|719|721|720|721|720|720|719|166627
1628083800000|2021-08-04 13:30:00|717|709|715|714|719|718|711|709|106047
1628084100000|2021-08-04 13:35:00|716|715|719|718|725|724|715|714|101723
1628084400000|2021-08-04 13:40:00|720|719|716|715|720|719|715|714|48374
1628084700000|2021-08-04 13:45:00|717|716|714|713|718|717|712|711|41686
1628085000000|2021-08-04 13:50:00|713|714|706|705|716|715|706|705|120251
1628085300000|2021-08-04 13:55:00|705|704|705|704|706|705|704|703|77276
1628085600000|2021-08-04 14:00:00|706|705|706|705|710|709|706|705|46591
1628085900000|2021-08-04 14:05:00|705|704|710|709|710|709|704|703|53326
1628086200000|2021-08-04 14:10:00|711|710|717|716|717|716|709|708|63065
1628086500000|2021-08-04 14:15:00|716|715|716|715|718|717|714|713|34996
1628086800000|2021-08-04 14:20:00|717|716|712|711|717|716|712|711|22027
1628087100000|2021-08-04 14:25:00|713|712|713|712|717|716|713|712|41880
1628087400000|2021-08-04 14:30:00|712|711|707|706|712|711|706|705|89295
1628087700000|2021-08-04 14:35:00|706|705|707|706|707|706|706|705|20334
1628088000000|2021-08-04 14:40:00|706|705|710|709|710|709|706|705|34492
1628088300000|2021-08-04 14:45:00|709|708|709|708|711|710|709|708|27935
1628088600000|2021-08-04 14:50:00|708|707|708|707|709|708|708|707|12522
1628088900000|2021-08-04 14:55:00|707|706|709|708|709|708|706|705|14317
1628089200000|2021-08-04 15:00:00|708|707|718|717|719|718|708|707|91653
1628089500000|2021-08-04 15:05:00|719|718|714|713|719|718|714|713|79755
1628089800000|2021-08-04 15:10:00|715|714|714|713|717|716|714|713|21541
1628090100000|2021-08-04 15:15:00|715|714|713|712|715|714|713|712|18614
1628090400000|2021-08-04 15:20:00|714|713|714|713|715|714|713|712|26097
1628090700000|2021-08-04 15:25:00|713|712|713|712|713|712|711|710|24406
1628091000000|2021-08-04 15:30:00|712|711|711|710|714|713|711|710|28033
1628091300000|2021-08-04 15:35:00|710|709|707|706|710|709|707|706|32927
1628091600000|2021-08-04 15:40:00|708|707|707|706|708|707|706|705|56560
1628091900000|2021-08-04 15:45:00|706|705|706|705|707|706|705|704|78945
1628092200000|2021-08-04 15:50:00|705|704|704|703|705|704|703|702|35556
1628092500000|2021-08-04 15:55:00|703|702|703|702|703|702|702|701|35392
1628092800000|2021-08-04 16:00:00|702|701|699|698|702|701|699|698|140200
1628093100000|2021-08-04 16:05:00|700|699|700|699|701|700|699|698|63248
1628093400000|2021-08-04 16:10:00|701|700|699|698|701|700|699|698|30737
1628093700000|2021-08-04 16:15:00|700|699|699|698|700|699|699|698|24518
1628094000000|2021-08-04 16:20:00|700|699|699|698|701|700|699|698|31905
1628094300000|2021-08-04 16:25:00|700|699|699|698|700|699|699|698|28859
1628094600000|2021-08-04 16:30:00|700|699|699|698|700|699|699|698|18803
1628094900000|2021-08-04 16:35:00|700|699|700|699|700|699|699|698|23457
1628095200000|2021-08-04 16:40:00|699|698|701|700|702|701|699|698|81916
1628095500000|2021-08-04 16:45:00|700|699|700|699|700|699|699|698|22206
1628095800000|2021-08-04 16:50:00|701|700|699|698|701|700|699|698|20639
1628096100000|2021-08-04 16:55:00|700|699|699|698|700|699|699|698|10470
1628096400000|2021-08-04 17:00:00|700|699|694|693|700|699|694|693|162750
1628096700000|2021-08-04 17:05:00|695|694|695|694|695|694|695|694|22873
1628097000000|2021-08-04 17:10:00|694|693|694|693|694|693|694|693|41024
1628097300000|2021-08-04 17:15:00|693|692|692|691|693|692|692|691|30853
1628097600000|2021-08-04 17:20:00|691|690|692|691|693|692|691|690|34897
1628097900000|2021-08-04 17:25:00|693|692|692|691|693|692|692|691|39291
1628098200000|2021-08-04 17:30:00|693|692|694|693|695|694|693|692|75192
1628098500000|2021-08-04 17:35:00|693|692|691|690|693|692|691|690|38305
1628098800000|2021-08-04 17:40:00|692|691|690|689|692|691|690|689|116500
1628099100000|2021-08-04 17:45:00|691|690|690|689|691|690|690|689|53367
1628099400000|2021-08-04 17:50:00|691|690|690|689|691|690|690|689|21679
1628099700000|2021-08-04 17:55:00|691|690|692|691|692|691|691|690|61149
1628100000000|2021-08-04 18:00:00|691|690|691|690|692|691|691|690|87981
1628100300000|2021-08-04 18:05:00|690|689|687|686|690|689|687|686|112404
1628100600000|2021-08-04 18:10:00|688|687|690|689|690|689|688|687|80847
1628100900000|2021-08-04 18:15:00|689|688|688|687|690|689|688|687|36237
1628101200000|2021-08-04 18:20:00|689|688|688|687|689|688|688|687|22171
1628101500000|2021-08-04 18:25:00|689|688|688|687|689|688|687|686|37357
1628101800000|2021-08-04 18:30:00|689|688|687|686|689|688|687|686|54923
1628102100000|2021-08-04 18:35:00|688|687|688|687|688|687|687|686|26138
1628102400000|2021-08-04 18:40:00|689|688|692|691|692|691|689|688|71459
1628102700000|2021-08-04 18:45:00|693|692|694|693|694|693|692|691|24905
1628103000000|2021-08-04 18:50:00|695|694|695|694|696|695|695|694|10366
1628103300000|2021-08-04 18:55:00|694|693|696|695|696|695|694|693|49660
1628103600000|2021-08-04 19:00:00|||||||||10494
1628103900000|2021-08-04 19:05:00|695|694|695|694|695|694|695|694|37462
1628104200000|2021-08-04 19:10:00|694|693|693|692|695|694|693|692|42328
1628104500000|2021-08-04 19:15:00|692|691|691|690|692|691|691|690|21816
1628104800000|2021-08-04 19:20:00|692|691|692|691|692|691|692|691|32027
1628105100000|2021-08-04 19:25:00|||||||||33467
1628105400000|2021-08-04 19:30:00|||||||||5910
1628105700000|2021-08-04 19:35:00|694|690|694|690|695|691|693|689|8939
1628106000000|2021-08-04 19:40:00|695|691|694|690|695|691|694|690|30940
1628106300000|2021-08-04 19:45:00|695|691|693|689|695|691|693|689|15941
1628106600000|2021-08-04 19:50:00|694|690|694|690|695|691|693|689|17793
1628106900000|2021-08-04 19:55:00|693|689|695|691|695|691|693|689|28634
1628170200000|2021-08-05 13:30:00|700|697|701|700|701|700|691|690|122025
1628170500000|2021-08-05 13:35:00|700|699|704|703|705|704|700|699|100632
1628170800000|2021-08-05 13:40:00|705|704|712|711|712|711|705|704|142893
1628171100000|2021-08-05 13:45:00|711|710|712|711|712|711|709|708|93202
1628171400000|2021-08-05 13:50:00|711|710|720|719|722|721|711|710|195347
1628171700000|2021-08-05 13:55:00|719|718|723|722|724|723|718|717|161188
1628172000000|2021-08-05 14:00:00|722|721|729|728|731|730|722|721|477860
1628172300000|2021-08-05 14:05:00|728|727|726|725|729|728|723|722|107949
1628172600000|2021-08-05 14:10:00|725|724|727|726|730|729|724|723|66176
1628172900000|2021-08-05 14:15:00|726|725|729|728|729|728|725|724|66707
1628173200000|2021-08-05 14:20:00|728|727|736|735|736|735|727|726|203939
1628173500000|2021-08-05 14:25:00|735|734|740|739|740|739|735|734|84282
1628173800000|2021-08-05 14:30:00|739|738|743|742|743|742|737|736|189166
1628174100000|2021-08-05 14:35:00|742|741|739|738|745|744|739|738|223779
1628174400000|2021-08-05 14:40:00|738|737|732|731|738|737|732|731|169827
1628174700000|2021-08-05 14:45:00|733|732|735|734|737|736|733|732|80775
1628175000000|2021-08-05 14:50:00|734|733|732|731|735|734|731|730|40892
1628175300000|2021-08-05 14:55:00|733|732|732|731|733|732|729|728|95709
1628175600000|2021-08-05 15:00:00|733|732|733|732|735|734|732|731|69379
1628175900000|2021-08-05 15:05:00|734|733|741|740|743|742|734|733|76591
1628176200000|2021-08-05 15:10:00|742|741|743|742|743|742|741|740|31327
1628176500000|2021-08-05 15:15:00|742|741|742|741|744|743|739|738|86751
1628176800000|2021-08-05 15:20:00|743|742|748|747|748|747|741|740|139133
1628177100000|2021-08-05 15:25:00|747|746|747|746|748|747|744|743|105797
1628177400000|2021-08-05 15:30:00|748|747|748|747|749|748|746|745|75589
1628177700000|2021-08-05 15:35:00|747|746|748|747|750|749|747|746|138344
1628178000000|2021-08-05 15:40:00|749|748|750|749|750|749|748|747|47035
1628178300000|2021-08-05 15:45:00|749|748|746|745|749|748|746|745|58173
1628178600000|2021-08-05 15:50:00|745|744|744|743|745|744|744|743|35509
1628178900000|2021-08-05 15:55:00|745|744|747|746|747|746|743|742|33266
1628179200000|2021-08-05 16:00:00|748|747|746|745|748|747|745|744|60879
1628179500000|2021-08-05 16:05:00|745|744|747|746|747|746|743|742|26079
1628179800000|2021-08-05 16:10:00|746|745|745|744|746|745|744|743|31530
1628180100000|2021-08-05 16:15:00|744|743|740|739|744|743|739|738|59952
1628180400000|2021-08-05 16:20:00|741|740|742|741|742|741|740|739|52144
1628180700000|2021-08-05 16:25:00|741|740|741|740|742|741|741|740|31315
1628181000000|2021-08-05 16:30:00|742|741|743|742|743|742|742|741|19787
1628181300000|2021-08-05 16:35:00|744|743|742|741|744|743|742|741|14751
1628181600000|2021-08-05 16:40:00|743|742|742|741|744|743|742|741|26643
1628181900000|2021-08-05 16:45:00|743|742|745|744|745|744|743|742|41807
1628182200000|2021-08-05 16:50:00|744|743|744|743|744|743|743|742|40018
1628182500000|2021-08-05 16:55:00|743|742|753|752|753|752|742|741|149789
1628182800000|2021-08-05 17:00:00|752|751|750|749|752|751|749|748|45254
1628183100000|2021-08-05 17:05:00|751|750|751|750|752|751|750|749|47780
1628183400000|2021-08-05 17:10:00|752|751|751|750|752|751|750|749|66954
1628183700000|2021-08-05 17:15:00|752|751|749|748|753|752|749|748|38132
1628184000000|2021-08-05 17:20:00|750|749|747|746|750|749|746|745|52203
1628184300000|2021-08-05 17:25:00|748|747|750|749|750|749|748|747|24714
1628184600000|2021-08-05 17:30:00|751|750|752|751|752|751|751|750|41488
1628184900000|2021-08-05 17:35:00|751|750|753|752|753|752|751|750|24794
1628185200000|2021-08-05 17:40:00|752|751|752|751|754|753|752|751|62930
1628185500000|2021-08-05 17:45:00|753|752|754|753|755|754|753|752|30042
1628185800000|2021-08-05 17:50:00|755|754|752|751|755|754|752|751|63630
1628186100000|2021-08-05 17:55:00|751|750|749|748|751|750|749|748|64258
1628186400000|2021-08-05 18:00:00|748|747|751|750|751|750|748|747|36291
1628186700000|2021-08-05 18:05:00|752|751|749|748|752|751|749|748|35005
1628187000000|2021-08-05 18:10:00|748|747|749|748|750|749|748|747|25017
1628187300000|2021-08-05 18:15:00|750|749|752|751|752|751|750|749|39279
1628187600000|2021-08-05 18:20:00|751|750|749|748|751|750|749|748|33825
1628187900000|2021-08-05 18:25:00|750|749|751|750|751|750|750|749|33555
1628188200000|2021-08-05 18:30:00|750|749|751|750|752|751|750|749|35562
1628188500000|2021-08-05 18:35:00|752|751|750|749|752|751|750|749|40975
1628188800000|2021-08-05 18:40:00|749|748|741|740|749|748|741|740|373251
1628189100000|2021-08-05 18:45:00|742|741|742|741|744|743|741|740|56882
1628189400000|2021-08-05 18:50:00|741|740|744|743|744|743|741|740|44844
1628189700000|2021-08-05 18:55:00|743|742|741|740|743|742|741|740|23887
1628190000000|2021-08-05 19:00:00|742|741|741|740|742|741|741|740|30716
1628190300000|2021-08-05 19:05:00|740|739|742|741|742|741|740|739|46302
1628190600000|2021-08-05 19:10:00|741|740|740|739|741|740|740|739|15860
1628190900000|2021-08-05 19:15:00|741|740|739|738|741|740|739|738|52990
1628191200000|2021-08-05 19:20:00|740|739|743|742|743|742|740|739|36720
1628191500000|2021-08-05 19:25:00|742|741|744|743|744|743|742|741|21891
1628191800000|2021-08-05 19:30:00|743|742|741|740|743|742|741|740|40967
1628192100000|2021-08-05 19:35:00|742|741|740|739|742|741|739|738|75689
1628192400000|2021-08-05 19:40:00|739|738|736|735|740|739|736|735|92754
1628192700000|2021-08-05 19:45:00|735|734|734|733|735|734|733|732|90642
1628193000000|2021-08-05 19:50:00|735|734|735|734|736|735|735|734|56129
1628193300000|2021-08-05 19:55:00|734|733|736|735|736|735|734|733|130206
1628256600000|2021-08-06 13:30:00|745|739|721|720|745|740|720|719|212743
1628256900000|2021-08-06 13:35:00|722|721|717|716|725|724|715|714|147177
1628257200000|2021-08-06 13:40:00|716|715|716|715|722|721|715|714|139736
1628257500000|2021-08-06 13:45:00|717|716|718|717|722|721|716|715|68450
1628257800000|2021-08-06 13:50:00|719|718|721|720|722|721|714|713|64885
1628258100000|2021-08-06 13:55:00|720|719|730|729|731|730|719|718|87003
1628258400000|2021-08-06 14:00:00|729|728|729|728|734|733|728|727|58200
1628258700000|2021-08-06 14:05:00|728|727|722|721|728|727|722|721|42911
1628259000000|2021-08-06 14:10:00|723|722|728|727|728|727|722|721|64137
1628259300000|2021-08-06 14:15:00|727|726|726|725|730|729|726|725|42213
1628259600000|2021-08-06 14:20:00|727|726|722|721|727|726|721|720|67142
1628259900000|2021-08-06 14:25:00|723|722|726|725|726|725|720|719|40180
1628260200000|2021-08-06 14:30:00|725|724|724|723|727|726|723|722|29187
1628260500000|2021-08-06 14:35:00|723|722|719|718|724|723|719|718|44862
1628260800000|2021-08-06 14:40:00|720|719|725|724|725|724|719|718|83507
1628261100000|2021-08-06 14:45:00|724|723|725|724|726|725|724|723|32652
1628261400000|2021-08-06 14:50:00|726|725|728|727|728|727|726|725|42124
1628261700000|2021-08-06 14:55:00|727|726|727|726|728|727|725|724|26151
1628262000000|2021-08-06 15:00:00|728|727|726|725|728|727|724|723|26420
1628262300000|2021-08-06 15:05:00|725|724|725|724|726|725|725|724|20754
1628262600000|2021-08-06 15:10:00|724|723|726|725|726|725|723|722|13385
1628262900000|2021-08-06 15:15:00|727|726|728|727|728|727|727|726|13983
1628263200000|2021-08-06 15:20:00|729|728|734|733|734|733|728|727|51595
1628263500000|2021-08-06 15:25:00|733|732|732|731|734|733|731|730|39596
1628263800000|2021-08-06 15:30:00|733|732|733|732|733|732|732|731|21353
1628264100000|2021-08-06 15:35:00|732|731|733|732|733|732|731|730|10836
1628264400000|2021-08-06 15:40:00|732|731|736|735|737|736|732|731|59979
1628264700000|2021-08-06 15:45:00|737|736|734|733|737|736|734|733|44969
1628265000000|2021-08-06 15:50:00|735|734|733|732|736|735|733|732|57821
1628265300000|2021-08-06 15:55:00|734|733|732|731|735|734|732|731|22620
1628265600000|2021-08-06 16:00:00|731|730|734|733|734|733|731|730|23217
1628265900000|2021-08-06 16:05:00|733|732|734|733|734|733|733|732|32753
1628266200000|2021-08-06 16:10:00|735|734|733|732|736|735|733|732|31389
1628266500000|2021-08-06 16:15:00|734|733|733|732|734|733|733|732|10159
1628266800000|2021-08-06 16:20:00|732|731|729|728|732|731|729|728|16283
1628267100000|2021-08-06 16:25:00|728|727|728|727|730|729|727|726|55636
1628267400000|2021-08-06 16:30:00|729|728|727|726|729|728|726|725|13288
1628267700000|2021-08-06 16:35:00|728|727|728|727|728|727|727|726|3474
1628268000000|2021-08-06 16:40:00|729|728|728|727|729|728|728|727|18549
1628268300000|2021-08-06 16:45:00|729|728|726|725|729|728|726|725|15262
1628268600000|2021-08-06 16:50:00|727|726|727|726|727|726|725|724|24708
1628268900000|2021-08-06 16:55:00|728|727|726|725|728|727|726|725|25474
1628269200000|2021-08-06 17:00:00|725|724|729|728|729|728|725|724|20030
1628269500000|2021-08-06 17:05:00|728|727|728|727|728|727|728|727|3088
1628269800000|2021-08-06 17:10:00|729|728|729|728|730|729|728|727|9723
1628270100000|2021-08-06 17:15:00|730|729|729|728|730|729|729|728|3751
1628270400000|2021-08-06 17:20:00|730|729|733|732|733|732|730|729|33755
1628270700000|2021-08-06 17:25:00|732|731|732|731|732|731|732|731|4157
1628271000000|2021-08-06 17:30:00|733|732|732|731|733|732|732|731|13737
1628271300000|2021-08-06 17:35:00|733|732|730|729|733|732|730|729|9684
1628271600000|2021-08-06 17:40:00|729|728|731|730|731|730|729|728|18018
1628271900000|2021-08-06 17:45:00|732|731|731|730|732|731|731|730|7959
1628272200000|2021-08-06 17:50:00|732|731|727|726|732|731|726|725|41247
1628272500000|2021-08-06 17:55:00|726|725|729|728|729|728|726|725|24592
1628272800000|2021-08-06 18:00:00|728|727|730|729|730|729|728|727|10528
1628273100000|2021-08-06 18:05:00|729|728|731|730|731|730|729|728|15822
1628273400000|2021-08-06 18:10:00|730|729|731|730|731|730|730|729|2882
1628273700000|2021-08-06 18:15:00|730|729|732|731|732|731|730|729|29397
1628274000000|2021-08-06 18:20:00|731|730|730|729|731|730|730|729|12328
1628274300000|2021-08-06 18:25:00|729|728|730|729|731|730|729|728|8821
1628274600000|2021-08-06 18:30:00|729|728|728|727|730|729|728|727|28692
1628274900000|2021-08-06 18:35:00|729|728|730|729|730|729|729|728|8884
1628275200000|2021-08-06 18:40:00|731|730|730|729|731|730|730|729|22377
1628275500000|2021-08-06 18:45:00|731|730|732|731|732|731|731|730|6889
1628275800000|2021-08-06 18:50:00|731|730|732|731|732|731|731|730|11223
1628276100000|2021-08-06 18:55:00|731|730|731|730|732|731|731|730|11713
1628276400000|2021-08-06 19:00:00|732|731|730|729|733|732|730|729|35779
1628276700000|2021-08-06 19:05:00|731|730|732|731|732|731|731|730|15186
1628277000000|2021-08-06 19:10:00|||||||||10032
1628277300000|2021-08-06 19:15:00|733|732|733|732|733|732|732|731|13548
1628277600000|2021-08-06 19:20:00|734|733|735|734|735|734|734|733|9144
1628277900000|2021-08-06 19:25:00|734|733|734|733|734|733|734|733|15438
1628278200000|2021-08-06 19:30:00|733|732|734|733|735|734|733|732|34351
1628278500000|2021-08-06 19:35:00|735|734|736|735|736|735|735|734|40985
1628278800000|2021-08-06 19:40:00|||||||||10753
1628279100000|2021-08-06 19:45:00|735|734|733|732|735|734|733|732|49214
1628279400000|2021-08-06 19:50:00|734|733|733|732|734|733|733|732|47986
1628279700000|2021-08-06 19:55:00|732|731|731|730|732|731|731|730|63902
1628515800000|2021-08-09 13:30:00|732|730|717|716|732|730|717|716|126569
1628516100000|2021-08-09 13:35:00|718|717|712|711|719|718|712|711|53406
1628516400000|2021-08-09 13:40:00|713|712|710|710|717|716|710|709|86600
1628516700000|2021-08-09 13:45:00|711|711|714|713|714|713|709|708|66317
1628517000000|2021-08-09 13:50:00|713|712|711|710|717|716|710|709|82173
1628517300000|2021-08-09 13:55:00|712|711|717|716|717|716|712|711|72137
1628517600000|2021-08-09 14:00:00|716|715|719|718|720|719|715|714|39385
1628517900000|2021-08-09 14:05:00|718|717|719|718|720|719|718|717|28270
1628518200000|2021-08-09 14:10:00|718|717|721|720|723|722|717|716|49491
1628518500000|2021-08-09 14:15:00|720|719|718|717|722|721|717|716|49799
1628518800000|2021-08-09 14:20:00|719|718|719|718|722|721|719|718|45914
1628519100000|2021-08-09 14:25:00|720|719|721|720|723|722|720|719|38804
1628519400000|2021-08-09 14:30:00|722|721|719|718|723|722|719|718|36471
1628519700000|2021-08-09 14:35:00|718|717|715|714|718|717|714|713|34616
1628520000000|2021-08-09 14:40:00|714|713|717|716|718|717|714|713|27796
1628520300000|2021-08-09 14:45:00|718|717|717|716|719|718|717|716|43759
1628520600000|2021-08-09 14:50:00|716|715|719|718|719|718|715|714|21476
1628520900000|2021-08-09 14:55:00|720|719|722|721|722|721|720|719|11748
1628521200000|2021-08-09 15:00:00|721|720|724|723|724|723|721|720|14521
1628521500000|2021-08-09 15:05:00|723|722|725|724|725|724|723|722|45215
1628521800000|2021-08-09 15:10:00|726|725|728|727|728|727|726|725|30489
1628522100000|2021-08-09 15:15:00|729|728|730|729|730|729|729|728|19226
1628522400000|2021-08-09 15:20:00|731|730|732|731|732|731|731|730|31037
1628522700000|2021-08-09 15:25:00|731|730|732|731|732|731|731|730|10383
1628523000000|2021-08-09 15:30:00|731|730|729|728|731|730|729|728|40606
1628523300000|2021-08-09 15:35:00|728|727|730|729|730|729|727|726|37081
1628523600000|2021-08-09 15:40:00|729|728|731|730|731|730|729|728|8756
1628523900000|2021-08-09 15:45:00|732|731|731|730|732|731|730|729|12850
1628524200000|2021-08-09 15:50:00|732|731|733|732|733|732|732|731|21525
1628524500000|2021-08-09 15:55:00|732|731|732|731|732|731|731|730|24690
1628524800000|2021-08-09 16:00:00|731|730|729|728|731|730|729|728|8894
1628525100000|2021-08-09 16:05:00|730|729|731|730|731|730|730|729|22698
1628525400000|2021-08-09 16:10:00|730|729|731|730|731|730|729|728|13855
1628525700000|2021-08-09 16:15:00|730|729|732|731|732|731|730|729|7248
1628526000000|2021-08-09 16:20:00|733|732|733|732|733|732|732|731|24379
1628526300000|2021-08-09 16:25:00|734|733|735|734|737|736|734|733|36395
1628526600000|2021-08-09 16:30:00|734|733|734|733|735|734|734|733|10196
1628526900000|2021-08-09 16:35:00|735|734|733|732|735|734|733|732|15719
1628527200000|2021-08-09 16:40:00|732|731|732|731|733|732|732|731|8561
1628527500000|2021-08-09 16:45:00|733|732|733|732|733|732|733|732|3189
1628527800000|2021-08-09 16:50:00|732|731|731|730|732|731|730|729|30435
1628528100000|2021-08-09 16:55:00|730|729|732|731|732|731|730|729|9497
1628528400000|2021-08-09 17:00:00|731|730|732|731|732|731|731|730|8299
1628528700000|2021-08-09 17:05:00|731|730|731|730|731|730|731|730|14400
1628529000000|2021-08-09 17:10:00|730|729|730|729|730|729|730|729|34318
1628529300000|2021-08-09 17:15:00|729|728|730|729|730|729|729|728|8818
1628529600000|2021-08-09 17:20:00|729|728|730|729|730|729|729|728|7776
1628529900000|2021-08-09 17:25:00|731|730|731|730|731|730|730|729|23928
1628530200000|2021-08-09 17:30:00|730|729|730|729|730|729|730|729|5587
1628530500000|2021-08-09 17:35:00|729|728|730|729|730|729|729|728|12849
1628530800000|2021-08-09 17:40:00|729|728|730|729|730|729|729|728|8036
1628531100000|2021-08-09 17:45:00|729|728|730|729|730|729|729|728|3551
1628531400000|2021-08-09 17:50:00|729|728|729|728|730|729|729|728|12812
1628531700000|2021-08-09 17:55:00|730|729|728|727|730|729|728|727|23461
1628532000000|2021-08-09 18:00:00|729|728|729|728|730|729|729|728|10324
1628532300000|2021-08-09 18:05:00|730|729|733|732|733|732|730|729|15087
1628532600000|2021-08-09 18:10:00|734|733|736|735|736|735|734|733|48983
1628532900000|2021-08-09 18:15:00|737|736|737|736|737|736|737|736|26015
1628533200000|2021-08-09 18:20:00|738|737|738|737|738|737|738|737|24673
1628533500000|2021-08-09 18:25:00|737|736|736|735|737|736|735|734|25644
1628533800000|2021-08-09 18:30:00|737|736|738|737|738|737|737|736|15463
1628534100000|2021-08-09 18:35:00|737|736|737|736|737|736|737|736|9254
1628534400000|2021-08-09 18:40:00|738|737|737|736|738|737|737|736|9677
1628534700000|2021-08-09 18:45:00|736|735|737|736|738|737|736|735|18346
1628535000000|2021-08-09 18:50:00|736|735|736|735|737|736|736|735|4502
1628535300000|2021-08-09 18:55:00|737|736|738|737|738|737|736|735|7927
1628535600000|2021-08-09 19:00:00|739|738|739|738|739|738|739|738|12680
1628535900000|2021-08-09 19:05:00|740|739|740|739|740|739|740|739|10249
1628536200000|2021-08-09 19:10:00|739|738|739|738|740|739|738|737|17860
1628536500000|2021-08-09 19:15:00|738|737|739|738|739|738|738|737|9451
1628536800000|2021-08-09 19:20:00|738|737|737|736|738|737|737|736|13914
1628537100000|2021-08-09 19:25:00|738|737|737|736|738|737|737|736|7332
1628537400000|2021-08-09 19:30:00|738|737|739|738|740|739|738|737|13542
1628537700000|2021-08-09 19:35:00|740|739|739|738|740|739|739|738|26975
1628538000000|2021-08-09 19:40:00|738|737|738|737|738|737|738|737|16953
1628538300000|2021-08-09 19:45:00|737|736|736|735|737|736|736|735|19646
1628538600000|2021-08-09 19:50:00|735|734|736|735|736|735|735|734|31896
1628538900000|2021-08-09 19:55:00|737|736|737|736|737|736|737|736|54780
1628602200000|2021-08-10 13:30:00|736|736|735|734|738|737|728|727|288696
1628602500000|2021-08-10 13:35:00|736|735|745|744|745|744|734|733|236416
1628602800000|2021-08-10 13:40:00|744|743|741|740|745|744|739|738|115595
1628603100000|2021-08-10 13:45:00|740|739|734|733|740|739|729|728|100700
1628603400000|2021-08-10 13:50:00|733|732|733|732|734|734|728|727|72251
1628603700000|2021-08-10 13:55:00|734|733|735|734|737|736|733|732|39313
1628604000000|2021-08-10 14:00:00|734|733|730|729|734|733|730|729|54113
1628604300000|2021-08-10 14:05:00|731|730|734|733|735|734|728|727|56887
1628604600000|2021-08-10 14:10:00|733|732|735|734|736|735|733|732|40038
1628604900000|2021-08-10 14:15:00|736|735|737|736|740|739|735|734|91210
1628605200000|2021-08-10 14:20:00|736|735|736|735|737|736|733|732|60960
1628605500000|2021-08-10 14:25:00|737|736|731|730|737|736|731|730|54496
1628605800000|2021-08-10 14:30:00|730|729|730|730|731|730|728|727|107652
1628606100000|2021-08-10 14:35:00|731|729|729|728|732|731|729|728|66678
1628606400000|2021-08-10 14:40:00|728|727|725|724|728|727|725|724|85226
1628606700000|2021-08-10 14:45:00|726|725|728|728|728|728|725|724|45209
1628607000000|2021-08-10 14:50:00|729|727|726|725|729|727|726|725|21467
1628607300000|2021-08-10 14:55:00|727|726|727|726|728|727|726|725|17147
1628607600000|2021-08-10 15:00:00|726|725|725|724|726|725|725|724|41125
1628607900000|2021-08-10 15:05:00|724|723|726|725|726|725|724|723|36903
1628608200000|2021-08-10 15:10:00|727|726|728|727|729|728|726|725|23389
1628608500000|2021-08-10 15:15:00|729|728|730|729|730|729|729|728|25174
1628608800000|2021-08-10 15:20:00|731|730|730|729|731|730|730|729|25266
1628609100000|2021-08-10 15:25:00|729|728|729|728|729|728|727|726|32676
1628609400000|2021-08-10 15:30:00|728|727|729|728|729|728|728|727|16518
1628609700000|2021-08-10 15:35:00|728|727|728|727|728|727|728|727|10932
1628610000000|2021-08-10 15:40:00|727|726|726|725|728|727|726|725|28137
1628610300000|2021-08-10 15:45:00|727|726|726|725|727|726|725|724|17557
1628610600000|2021-08-10 15:50:00|725|724|724|723|725|724|723|722|34682
1628610900000|2021-08-10 15:55:00|725|724|726|725|726|725|725|724|16915
1628611200000|2021-08-10 16:00:00|727|726|728|727|728|727|727|726|31169
1628611500000|2021-08-10 16:05:00|727|726|728|727|728|727|727|726|12900
1628611800000|2021-08-10 16:10:00|729|728|728|727|729|728|728|727|33262
1628612100000|2021-08-10 16:15:00|727|726|727|726|727|726|727|726|5777
1628612400000|2021-08-10 16:20:00|726|725|727|726|728|727|726|725|14356
1628612700000|2021-08-10 16:25:00|728|727|728|727|730|729|728|727|116562
1628613000000|2021-08-10 16:30:00|727|726|727|726|727|726|727|726|5988
1628613300000|2021-08-10 16:35:00|728|727|730|729|730|729|728|727|49810
1628613600000|2021-08-10 16:40:00|729|728|728|727|729|728|728|727|38204
1628613900000|2021-08-10 16:45:00|727|726|727|726|727|726|727|726|11576
1628614200000|2021-08-10 16:50:00|726|725|727|726|728|727|726|725|25665
1628614500000|2021-08-10 16:55:00|728|727|725|724|728|727|725|724|64238
1628614800000|2021-08-10 17:00:00|726|725|726|725|726|725|726|725|6313
1628615100000|2021-08-10 17:05:00|727|726|727|726|727|726|727|726|23563
1628615400000|2021-08-10 17:10:00|728|727|731|730|731|730|727|726|30550
1628615700000|2021-08-10 17:15:00|730|729|730|729|730|729|730|729|20517
1628616000000|2021-08-10 17:20:00|729|728|733|732|733|732|729|728|64243
1628616300000|2021-08-10 17:25:00|||||||||21605
1628616600000|2021-08-10 17:30:00|734|733|733|732|734|733|733|732|26828
1628616900000|2021-08-10 17:35:00|732|731|731|730|733|732|731|730|19933
1628617200000|2021-08-10 17:40:00|732|731|733|732|733|732|732|731|5587
1628617500000|2021-08-10 17:45:00|734|733|734|733|736|735|734|733|87634
1628617800000|2021-08-10 17:50:00|733|732|733|732|733|732|733|732|31111
1628618100000|2021-08-10 17:55:00|732|731|732|731|732|731|731|731|18978
1628618400000|2021-08-10 18:00:00|733|732|734|733|734|733|733|732|11563
1628618700000|2021-08-10 18:05:00|733|732|733|732|733|732|731|730|25998
1628619000000|2021-08-10 18:10:00|734|733|733|732|734|733|733|732|20122
1628619300000|2021-08-10 18:15:00|734|733|733|732|734|733|733|732|24953
1628619600000|2021-08-10 18:20:00|732|731|735|734|735|734|732|731|5773
1628619900000|2021-08-10 18:25:00|734|733|734|733|734|733|734|733|20820
1628620200000|2021-08-10 18:30:00|733|732|732|731|733|732|732|731|57481
1628620500000|2021-08-10 18:35:00|733|732|735|734|735|734|733|732|9947
1628620800000|2021-08-10 18:40:00|736|735|735|734|736|735|734|733|19311
1628621100000|2021-08-10 18:45:00|734|733|734|733|734|733|734|733|7435
1628621400000|2021-08-10 18:50:00|735|734|735|734|735|734|735|734|36413
1628621700000|2021-08-10 18:55:00|734|733|735|734|735|734|734|733|24885
1628622000000|2021-08-10 19:00:00|734|733|735|734|735|734|734|733|10161
1628622300000|2021-08-10 19:05:00|734|733|732|731|734|733|732|731|45627
1628622600000|2021-08-10 19:10:00|733|732|734|733|734|733|733|732|15973
1628622900000|2021-08-10 19:15:00|735|734|734|733|735|734|734|733|15430
1628623200000|2021-08-10 19:20:00|||||||||4550
1628623500000|2021-08-10 19:25:00|735|734|735|734|735|734|735|734|27431
1628623800000|2021-08-10 19:30:00|734|733|733|732|734|733|732|731|62543
1628624100000|2021-08-10 19:35:00|||||||||7056
1628624400000|2021-08-10 19:40:00|734|733|733|732|734|733|733|732|16365
1628624700000|2021-08-10 19:45:00|||||||||23024
1628625000000|2021-08-10 19:50:00|732|731|732|731|732|732|732|731|112556
1628625300000|2021-08-10 19:55:00|733|732|733|732|733|732|732|731|158213
1628688600000|2021-08-11 13:30:00|735|734|722|721|736|734|721|720|89352
1628688900000|2021-08-11 13:35:00|721|720|723|722|725|724|720|719|132017
1628689200000|2021-08-11 13:40:00|724|723|723|722|725|724|721|720|56500
1628689500000|2021-08-11 13:45:00|724|723|722|721|726|725|722|721|35353
1628689800000|2021-08-11 13:50:00|723|722|720|719|724|723|720|719|49453
1628690100000|2021-08-11 13:55:00|721|720|722|721|723|722|719|718|43952
1628690400000|2021-08-11 14:00:00|721|720|720|719|722|721|718|717|64313
1628690700000|2021-08-11 14:05:00|721|720|719|718|722|721|719|718|46713
1628691000000|2021-08-11 14:10:00|718|717|719|718|720|719|718|717|17723
1628691300000|2021-08-11 14:15:00|718|717|716|715|719|718|716|715|41455
1628691600000|2021-08-11 14:20:00|717|716|721|720|721|720|717|716|40458
1628691900000|2021-08-11 14:25:00|722|721|720|719|723|722|720|719|18024
1628692200000|2021-08-11 14:30:00|721|720|716|715|721|720|716|715|41798
1628692500000|2021-08-11 14:35:00|717|716|720|719|721|720|717|716|84523
1628692800000|2021-08-11 14:40:00|719|718|723|722|723|722|719|718|21636
1628693100000|2021-08-11 14:45:00|722|721|721|720|723|722|721|720|35965
1628693400000|2021-08-11 14:50:00|720|719|718|717|720|719|718|717|43599
1628693700000|2021-08-11 14:55:00|717|716|718|717|718|717|716|715|51661
1628694000000|2021-08-11 15:00:00|717|716|717|716|717|716|715|714|41836
1628694300000|2021-08-11 15:05:00|716|715|715|714|716|715|715|714|14208
1628694600000|2021-08-11 15:10:00|714|713|713|712|714|713|713|712|15626
1628694900000|2021-08-11 15:15:00|712|711|712|711|713|712|712|711|26196
1628695200000|2021-08-11 15:20:00|713|712|716|715|717|716|713|712|31825
1628695500000|2021-08-11 15:25:00|715|714|717|716|717|716|715|714|29368
1628695800000|2021-08-11 15:30:00|716|715|714|713|716|715|713|712|42954
1628696100000|2021-08-11 15:35:00|715|714|714|713|715|714|714|713|23615
1628696400000|2021-08-11 15:40:00|715|714|715|714|715|714|714|713|26215
1628696700000|2021-08-11 15:45:00|716|715|714|713|716|715|714|713|12447
1628697000000|2021-08-11 15:50:00|713|712|713|712|713|712|712|711|46126
1628697300000|2021-08-11 15:55:00|714|713|713|712|714|713|713|712|12684
1628697600000|2021-08-11 16:00:00|712|711|713|712|713|712|712|711|25563
1628697900000|2021-08-11 16:05:00|714|713|714|713|714|713|714|713|6939
1628698200000|2021-08-11 16:10:00|713|712|714|713|714|713|713|712|15926
1628698500000|2021-08-11 16:15:00|715|714|715|714|716|715|715|714|36316
1628698800000|2021-08-11 16:20:00|714|713|715|714|715|714|714|713|13001
1628699100000|2021-08-11 16:25:00|||||||||3903
1628699400000|2021-08-11 16:30:00|716|715|716|715|716|715|716|715|10432
1628699700000|2021-08-11 16:35:00|717|716|716|715|718|717|716|715|20578
1628700000000|2021-08-11 16:40:00|717|716|714|713|717|716|714|713|42699
1628700300000|2021-08-11 16:45:00|715|714|716|715|717|716|715|714|38217
1628700600000|2021-08-11 16:50:00|717|716|715|714|717|716|715|714|47816
1628700900000|2021-08-11 16:55:00|716|715|717|716|717|716|716|715|19413
1628701200000|2021-08-11 17:00:00|718|717|718|717|719|718|718|717|19090
1628701500000|2021-08-11 17:05:00|719|718|719|718|719|718|719|718|12265
1628701800000|2021-08-11 17:10:00|718|717|717|716|718|717|717|716|15886
1628702100000|2021-08-11 17:15:00|718|717|720|719|721|720|718|717|27202
1628702400000|2021-08-11 17:20:00|719|718|719|718|719|718|719|718|7635
1628702700000|2021-08-11 17:25:00|718|717|718|717|718|717|717|716|39564
1628703000000|2021-08-11 17:30:00|719|718|717|716|719|718|717|716|30247
1628703300000|2021-08-11 17:35:00|716|715|718|717|718|717|716|715|41765
1628703600000|2021-08-11 17:40:00|||||||||2563
1628703900000|2021-08-11 17:45:00|717|716|716|715|717|716|716|715|29103
1628704200000|2021-08-11 17:50:00|715|714|715|714|716|715|715|714|11720
1628704500000|2021-08-11 17:55:00|716|715|715|714|716|715|715|714|4133
1628704800000|2021-08-11 18:00:00|||||||||2608
1628705100000|2021-08-11 18:05:00|716|715|716|715|716|715|716|715|8503
1628705400000|2021-08-11 18:10:00|715|714|716|715|716|715|715|714|8353
1628705700000|2021-08-11 18:15:00|715|714|715|714|715|714|715|714|19054
1628706000000|2021-08-11 18:20:00|714|713|713|712|714|713|713|712|27367
1628706300000|2021-08-11 18:25:00|714|713|713|712|714|713|712|711|21438
1628706600000|2021-08-11 18:30:00|714|713|713|712|714|713|713|712|17289
1628706900000|2021-08-11 18:35:00|||||||||13966
1628707200000|2021-08-11 18:40:00|714|713|713|712|714|713|713|712|14668
1628707500000|2021-08-11 18:45:00|712|711|713|712|713|712|712|711|26764
1628707800000|2021-08-11 18:50:00|||||||||5319
1628708100000|2021-08-11 18:55:00|714|713|713|712|714|713|713|712|26914
1628708400000|2021-08-11 19:00:00|714|713|714|713|714|713|714|713|6148
1628708700000|2021-08-11 19:05:00|||||||||7245
1628709000000|2021-08-11 19:10:00|713|712|713|712|713|712|713|712|10059
1628709300000|2021-08-11 19:15:00|||||||||7318
1628709600000|2021-08-11 19:20:00|712|711|713|712|713|712|712|711|25753
1628709900000|2021-08-11 19:25:00|712|711|714|713|714|713|712|711|15521
1628710200000|2021-08-11 19:30:00|||||||||17200
1628710500000|2021-08-11 19:35:00|||||||||10503
1628710800000|2021-08-11 19:40:00|715|714|715|714|716|715|715|714|70054
1628711100000|2021-08-11 19:45:00|716|715|714|713|716|715|713|712|113388
1628711400000|2021-08-11 19:50:00|||||||||23770
1628711700000|2021-08-11 19:55:00|713|712|713|712|713|712|712|711|124495
1628775000000|2021-08-12 13:30:00|717|716|714|713|717|716|708|707|86515
1628775300000|2021-08-12 13:35:00|713|712|706|705|714|713|705|704|80571
1628775600000|2021-08-12 13:40:00|707|706|700|699|707|706|700|699|153632
1628775900000|2021-08-12 13:45:00|701|700|700|699|702|701|699|698|144712
1628776200000|2021-08-12 13:50:00|699|698|698|697|701|700|698|697|85735
1628776500000|2021-08-12 13:55:00|697|696|704|703|704|703|697|696|73609
1628776800000|2021-08-12 14:00:00|703|702|704|703|704|703|701|700|85618
1628777100000|2021-08-12 14:05:00|703|702|702|701|703|702|699|698|74062
1628777400000|2021-08-12 14:10:00|703|702|701|700|703|702|700|699|47001
1628777700000|2021-08-12 14:15:00|700|699|701|700|701|700|700|699|24591
1628778000000|2021-08-12 14:20:00|702|701|701|700|703|702|701|700|29654
1628778300000|2021-08-12 14:25:00|700|699|701|700|702|701|700|699|14145
1628778600000|2021-08-12 14:30:00|702|701|700|699|703|702|700|699|27492
1628778900000|2021-08-12 14:35:00|699|698|700|699|701|700|699|698|49781
1628779200000|2021-08-12 14:40:00|699|698|700|699|700|699|699|698|22641
1628779500000|2021-08-12 14:45:00|701|700|701|700|703|702|701|700|21970
1628779800000|2021-08-12 14:50:00|702|701|700|699|702|701|699|698|67979
1628780100000|2021-08-12 14:55:00|701|700|702|701|702|701|701|700|8594
1628780400000|2021-08-12 15:00:00|703|702|702|701|703|702|701|700|61156
1628780700000|2021-08-12 15:05:00|701|700|701|700|702|701|701|700|11993
1628781000000|2021-08-12 15:10:00|702|701|702|701|706|705|701|701|104844
1628781300000|2021-08-12 15:15:00|703|702|703|702|703|702|703|702|15850
1628781600000|2021-08-12 15:20:00|702|701|702|701|702|701|702|701|8339
1628781900000|2021-08-12 15:25:00|701|700|703|702|704|703|701|700|32669
1628782200000|2021-08-12 15:30:00|702|701|702|701|702|701|702|701|11416
1628782500000|2021-08-12 15:35:00|701|700|701|700|702|701|701|700|26630
1628782800000|2021-08-12 15:40:00|702|701|701|700|702|701|701|700|13932
1628783100000|2021-08-12 15:45:00|||||||||33835
1628783400000|2021-08-12 15:50:00|||||||||16238
1628783700000|2021-08-12 15:55:00|702|701|702|701|704|703|702|701|31538
1628784000000|2021-08-12 16:00:00|703|702|702|701|703|702|702|701|23662
1628784300000|2021-08-12 16:05:00|703|702|703|702|703|702|703|702|29926
1628784600000|2021-08-12 16:10:00|||||||||15576
1628784900000|2021-08-12 16:15:00|702|701|702|701|702|702|702|701|15636
1628785200000|2021-08-12 16:20:00|703|702|702|701|704|703|702|701|31542
1628785500000|2021-08-12 16:25:00|701|700|703|702|704|703|701|700|117830
1628785800000|2021-08-12 16:30:00|||||||||20056
1628786100000|2021-08-12 16:35:00|702|701|704|703|704|703|702|701|68496
1628786400000|2021-08-12 16:40:00|703|702|703|702|703|702|703|702|21097
1628786700000|2021-08-12 16:45:00|704|703|704|703|704|703|704|703|15135
1628787000000|2021-08-12 16:50:00|703|702|702|701|703|702|702|701|57416
1628787300000|2021-08-12 16:55:00|703|702|702|701|703|702|702|701|24951
1628787600000|2021-08-12 17:00:00|||||||||2550
1628787900000|2021-08-12 17:05:00|701|700|701|700|701|700|701|700|10096
1628788200000|2021-08-12 17:10:00|||||||||4566
1628788500000|2021-08-12 17:15:00|700|699|700|699|700|700|700|699|73030
1628788800000|2021-08-12 17:20:00|701|700|699|698|702|701|699|698|84570
1628789100000|2021-08-12 17:25:00|700|699|700|699|700|699|700|699|9157
1628789400000|2021-08-12 17:30:00|701|700|701|700|702|701|701|700|96852
1628789700000|2021-08-12 17:35:00|702|701|702|701|702|701|702|701|6890
1628790000000|2021-08-12 17:40:00|703|702|704|703|704|703|703|702|28036
1628790300000|2021-08-12 17:45:00|703|702|702|701|703|702|702|701|14807
1628790600000|2021-08-12 17:50:00|703|702|704|703|704|703|703|702|12380
1628790900000|2021-08-12 17:55:00|703|702|703|702|704|703|703|702|30580
1628791200000|2021-08-12 18:00:00|704|703|705|704|705|704|704|703|7710
1628791500000|2021-08-12 18:05:00|704|703|705|704|705|704|704|703|27294
1628791800000|2021-08-12 18:10:00|704|703|705|704|705|704|704|703|27742
1628792100000|2021-08-12 18:15:00|704|703|705|704|705|704|704|703|16805
1628792400000|2021-08-12 18:20:00|706|705|706|705|706|705|706|705|26195
1628792700000|2021-08-12 18:25:00|705|704|704|703|705|704|704|703|13022
1628793000000|2021-08-12 18:30:00|703|702|704|703|704|703|703|702|11890
1628793300000|2021-08-12 18:35:00|703|702|703|702|703|702|703|702|5303
1628793600000|2021-08-12 18:40:00|704|703|705|704|705|704|704|703|7428
1628793900000|2021-08-12 18:45:00|||||||||2830
1628794200000|2021-08-12 18:50:00|706|705|705|704|706|705|705|704|32858
1628794500000|2021-08-12 18:55:00|704|703|705|704|705|704|704|703|8184
1628794800000|2021-08-12 19:00:00|706|705|705|704|706|705|705|704|12138
1628795100000|2021-08-12 19:05:00|||||||||1250
1628795400000|2021-08-12 19:10:00|704|703|705|704|705|704|704|703|8225
1628795700000|2021-08-12 19:15:00|704|703|704|703|704|703|704|703|19899
1628796000000|2021-08-12 19:20:00|||||||||14159
1628796300000|2021-08-12 19:25:00|703|702|702|701|703|702|702|701|25334
1628796600000|2021-08-12 19:30:00|703|702|704|703|704|703|703|702|11501
1628796900000|2021-08-12 19:35:00|||||||||31185
1628797200000|2021-08-12 19:40:00|||||||||17286
1628797500000|2021-08-12 19:45:00|705|704|705|704|706|705|705|704|87777
1628797800000|2021-08-12 19:50:00|706|705|707|706|707|706|706|705|37506
1628798100000|2021-08-12 19:55:00|706|705|706|705|706|705|706|705|138584
1628861400000|2021-08-13 13:30:00|707|703|702|701|707|705|701|700|73875
1628861700000|2021-08-13 13:35:00|701|700|698|697|703|702|698|697|114559
1628862000000|2021-08-13 13:40:00|697|696|698|697|700|699|697|696|44780
1628862300000|2021-08-13 13:45:00|699|698|693|692|699|698|692|691|129909
1628862600000|2021-08-13 13:50:00|692|691|689|688|693|692|688|687|157899
1628862900000|2021-08-13 13:55:00|690|689|690|689|692|691|689|688|141704
1628863200000|2021-08-13 14:00:00|691|690|687|686|691|690|687|686|106113
1628863500000|2021-08-13 14:05:00|688|687|690|689|691|690|687|687|62583
1628863800000|2021-08-13 14:10:00|691|690|691|690|692|691|691|690|46406
1628864100000|2021-08-13 14:15:00|692|691|692|691|693|692|692|691|33985
1628864400000|2021-08-13 14:20:00|691|690|691|690|695|694|691|690|49052
1628864700000|2021-08-13 14:25:00|690|689|690|689|691|690|690|689|76254
1628865000000|2021-08-13 14:30:00|691|690|689|688|691|690|689|688|27052
1628865300000|2021-08-13 14:35:00|690|689|691|690|691|690|688|687|61777
1628865600000|2021-08-13 14:40:00|690|689|687|686|690|689|687|686|51444
1628865900000|2021-08-13 14:45:00|688|687|688|687|689|688|687|686|28397
1628866200000|2021-08-13 14:50:00|689|688|690|689|690|689|689|688|25477
1628866500000|2021-08-13 14:55:00|691|690|691|690|691|690|689|688|33864
1628866800000|2021-08-13 15:00:00|690|689|693|692|694|693|690|689|56399
1628867100000|2021-08-13 15:05:00|694|693|691|690|694|693|691|690|25848
1628867400000|2021-08-13 15:10:00|692|691|692|691|693|692|691|690|49199
1628867700000|2021-08-13 15:15:00|693|692|692|691|693|692|692|691|53409
1628868000000|2021-08-13 15:20:00|691|690|692|691|692|691|691|690|28438
1628868300000|2021-08-13 15:25:00|693|692|692|691|694|693|692|691|17490
1628868600000|2021-08-13 15:30:00|691|690|692|691|692|691|690|689|50512
1628868900000|2021-08-13 15:35:00|||||||||8238
1628869200000|2021-08-13 15:40:00|691|690|692|691|692|691|691|690|17301
1628869500000|2021-08-13 15:45:00|693|692|693|692|693|692|693|692|11675
1628869800000|2021-08-13 15:50:00|692|691|691|690|692|691|691|690|9323
1628870100000|2021-08-13 15:55:00|692|691|692|691|693|692|691|691|19253
1628870400000|2021-08-13 16:00:00|693|692|693|692|693|692|693|692|11367
1628870700000|2021-08-13 16:05:00|692|691|692|691|693|692|692|691|11809
1628871000000|2021-08-13 16:10:00|693|692|692|691|693|692|692|691|11583
1628871300000|2021-08-13 16:15:00|691|690|693|692|693|692|691|690|30868
1628871600000|2021-08-13 16:20:00|692|691|693|692|693|692|692|691|21186
1628871900000|2021-08-13 16:25:00|692|691|692|691|692|691|692|691|10438
1628872200000|2021-08-13 16:30:00|691|690|690|689|691|690|690|689|56328
1628872500000|2021-08-13 16:35:00|691|690|691|690|691|690|691|690|19209
1628872800000|2021-08-13 16:40:00|692|691|692|691|692|691|692|691|8711
1628873100000|2021-08-13 16:45:00|691|690|692|691|692|691|691|690|11848
1628873400000|2021-08-13 16:50:00|693|692|693|692|693|692|692|691|21523
1628873700000|2021-08-13 16:55:00|692|691|693|692|693|692|692|691|25750
1628874000000|2021-08-13 17:00:00|692|691|693|692|693|692|692|691|10078
1628874300000|2021-08-13 17:05:00|692|691|691|690|692|691|691|690|10227
1628874600000|2021-08-13 17:10:00|692|691|691|690|692|691|691|690|16540
1628874900000|2021-08-13 17:15:00|692|691|692|691|692|691|691|690|16983
1628875200000|2021-08-13 17:20:00|||||||||4693
1628875500000|2021-08-13 17:25:00|||||||||9938
1628875800000|2021-08-13 17:30:00|693|692|693|692|693|692|693|692|17724
1628876100000|2021-08-13 17:35:00|692|691|692|691|692|691|692|691|5407
1628876400000|2021-08-13 17:40:00|691|690|691|690|691|690|691|690|12519
1628876700000|2021-08-13 17:45:00|||||||||10043
1628877000000|2021-08-13 17:50:00|690|689|692|691|692|691|690|689|49368
1628877300000|2021-08-13 17:55:00|||||||||4001
1628877600000|2021-08-13 18:00:00|691|690|691|690|691|690|691|690|15255
1628877900000|2021-08-13 18:05:00|690|689|690|689|690|690|690|689|20035
1628878200000|2021-08-13 18:10:00|689|688|690|689|690|689|689|688|24521
1628878500000|2021-08-13 18:15:00|||||||||11018
1628878800000|2021-08-13 18:20:00|||||||||6281
1628879100000|2021-08-13 18:25:00|689|688|689|688|689|688|689|688|28853
1628879400000|2021-08-13 18:30:00|688|687|688|687|688|687|687|686|112429
1628879700000|2021-08-13 18:35:00|687|686|688|687|688|687|687|686|34537
1628880000000|2021-08-13 18:40:00|687|686|687|686|687|686|687|686|16005
1628880300000|2021-08-13 18:45:00|||||||||11640
1628880600000|2021-08-13 18:50:00|686|685|687|686|687|686|686|685|95981
1628880900000|2021-08-13 18:55:00|686|685|687|686|687|686|686|685|23304
1628881200000|2021-08-13 19:00:00|||||||||14232
1628881500000|2021-08-13 19:05:00|688|687|687|686|688|687|687|686|56073
1628881800000|2021-08-13 19:10:00|686|685|687|686|687|686|686|685|47855
1628882100000|2021-08-13 19:15:00|688|687|688|687|688|687|688|687|31184
1628882400000|2021-08-13 19:20:00|687|686|686|685|687|686|686|685|38317
1628882700000|2021-08-13 19:25:00|||||||||15830
1628883000000|2021-08-13 19:30:00|685|684|684|683|685|684|684|683|178358
1628883300000|2021-08-13 19:35:00|683|682|683|682|683|682|683|682|36874
1628883600000|2021-08-13 19:40:00|684|683|683|682|684|683|683|682|37468
1628883900000|2021-08-13 19:45:00|684|683|684|683|684|683|683|682|106708
1628884200000|2021-08-13 19:50:00|683|682|681|680|683|682|681|680|227712
1628884500000|2021-08-13 19:55:00|680|679|681|680|683|682|680|679|389642
1629120600000|2021-08-16 13:30:00|685|679|669|668|685|682|669|668|294817
1629120900000|2021-08-16 13:35:00|668|667|666|665|670|669|664|663|128383
1629121200000|2021-08-16 13:40:00|665|664|662|661|665|664|661|660|147388
1629121500000|2021-08-16 13:45:00|663|662|671|670|671|670|662|661|64634
1629121800000|2021-08-16 13:50:00|672|671|667|666|672|671|666|665|52988
1629122100000|2021-08-16 13:55:00|666|665|661|660|667|666|660|659|88777
1629122400000|2021-08-16 14:00:00|662|661|665|664|666|665|661|660|134367
1629122700000|2021-08-16 14:05:00|664|663|663|662|664|663|661|660|33808
1629123000000|2021-08-16 14:10:00|662|661|661|660|664|663|661|660|57044
1629123300000|2021-08-16 14:15:00|662|661|661|660|664|663|661|660|56884
1629123600000|2021-08-16 14:20:00|660|659|660|659|662|661|658|657|82527
1629123900000|2021-08-16 14:25:00|661|660|659|658|662|661|658|657|41052
1629124200000|2021-08-16 14:30:00|658|657|661|660|661|660|658|657|32246
1629124500000|2021-08-16 14:35:00|662|661|665|664|666|665|662|661|112326
1629124800000|2021-08-16 14:40:00|666|665|664|663|667|666|664|663|116388
1629125100000|2021-08-16 14:45:00|665|664|665|664|666|665|664|663|39061
1629125400000|2021-08-16 14:50:00|666|665|665|664|666|665|664|663|38232
1629125700000|2021-08-16 14:55:00|664|663|663|662|664|663|663|662|17029
1629126000000|2021-08-16 15:00:00|662|661|660|659|664|663|660|659|38815
1629126300000|2021-08-16 15:05:00|659|658|660|659|661|660|659|658|26383
1629126600000|2021-08-16 15:10:00|661|660|664|663|664|663|660|659|41630
1629126900000|2021-08-16 15:15:00|665|664|666|665|666|665|664|663|28282
1629127200000|2021-08-16 15:20:00|665|664|665|664|666|665|665|664|17182
1629127500000|2021-08-16 15:25:00|664|663|664|663|665|664|664|663|27355
1629127800000|2021-08-16 15:30:00|663|662|664|663|664|663|663|662|41253
1629128100000|2021-08-16 15:35:00|665|664|665|664|667|666|665|664|54822
1629128400000|2021-08-16 15:40:00|666|665|670|669|672|671|666|665|76089
1629128700000|2021-08-16 15:45:00|671|670|672|671|672|671|670|669|17456
1629129000000|2021-08-16 15:50:00|671|670|673|672|674|673|671|670|61549
1629129300000|2021-08-16 15:55:00|674|673|671|670|674|673|670|669|34750
1629129600000|2021-08-16 16:00:00|670|669|668|667|671|670|668|667|28126
1629129900000|2021-08-16 16:05:00|667|666|667|666|667|666|667|666|12475
1629130200000|2021-08-16 16:10:00|666|665|667|666|667|666|666|665|27670
1629130500000|2021-08-16 16:15:00|666|665|666|665|666|665|666|665|16449
1629130800000|2021-08-16 16:20:00|665|664|666|665|667|666|665|664|41406
1629131100000|2021-08-16 16:25:00|665|664|664|663|665|664|664|663|22039
1629131400000|2021-08-16 16:30:00|665|664|665|664|666|665|665|664|23590
1629131700000|2021-08-16 16:35:00|666|665|666|665|666|665|664|663|16644
1629132000000|2021-08-16 16:40:00|665|664|665|664|667|666|665|664|12425
1629132300000|2021-08-16 16:45:00|666|665|665|664|666|665|665|664|15563
1629132600000|2021-08-16 16:50:00|666|665|664|663|666|665|664|663|18494
1629132900000|2021-08-16 16:55:00|663|662|662|661|663|662|662|661|93148
1629133200000|2021-08-16 17:00:00|663|662|664|663|664|663|662|661|13415
1629133500000|2021-08-16 17:05:00|663|662|665|664|665|664|663|662|7896
1629133800000|2021-08-16 17:10:00|666|665|667|666|667|666|666|665|16295
1629134100000|2021-08-16 17:15:00|666|665|666|665|667|666|666|665|27520
1629134400000|2021-08-16 17:20:00|667|666|667|666|667|666|666|665|10342
1629134700000|2021-08-16 17:25:00|666|665|664|663|666|665|662|661|101877
1629135000000|2021-08-16 17:30:00|665|664|665|664|665|664|665|664|7846
1629135300000|2021-08-16 17:35:00|664|663|665|664|665|664|664|663|10837
1629135600000|2021-08-16 17:40:00|666|665|668|667|669|668|666|665|35944
1629135900000|2021-08-16 17:45:00|667|666|668|667|668|667|667|666|13391
1629136200000|2021-08-16 17:50:00|667|666|665|664|667|666|665|664|9935
1629136500000|2021-08-16 17:55:00|||||||||9191
1629136800000|2021-08-16 18:00:00|664|663|664|663|665|664|664|663|9101
1629137100000|2021-08-16 18:05:00|||||||||13823
1629137400000|2021-08-16 18:10:00|||||||||7128
1629137700000|2021-08-16 18:15:00|663|662|665|664|666|665|663|662|18249
1629138000000|2021-08-16 18:20:00|664|663|664|663|664|663|664|663|10708
1629138300000|2021-08-16 18:25:00|663|662|664|663|664|663|663|662|27297
1629138600000|2021-08-16 18:30:00|663|662|666|665|666|665|663|662|29337
1629138900000|2021-08-16 18:35:00|665|664|665|664|666|665|665|664|11864
1629139200000|2021-08-16 18:40:00|666|665|667|666|668|667|666|665|24687
1629139500000|2021-08-16 18:45:00|666|665|668|667|668|667|666|665|27478
1629139800000|2021-08-16 18:50:00|||||||||5779
1629140100000|2021-08-16 18:55:00|667|666|667|666|667|666|667|666|5805
1629140400000|2021-08-16 19:00:00|666|665|666|665|667|666|666|665|20692
1629140700000|2021-08-16 19:05:00|665|664|665|664|666|665|665|664|15803
1629141000000|2021-08-16 19:10:00|666|665|667|666|667|666|666|665|22815
1629141300000|2021-08-16 19:15:00|666|665|666|665|667|666|666|665|16217
1629141600000|2021-08-16 19:20:00|665|664|665|664|665|664|665|664|10878
1629141900000|2021-08-16 19:25:00|||||||||14984
1629142200000|2021-08-16 19:30:00|664|663|664|663|664|663|664|663|47851
1629142500000|2021-08-16 19:35:00|665|664|663|662|665|664|662|661|56177
1629142800000|2021-08-16 19:40:00|662|661|662|661|662|661|662|661|23650
1629143100000|2021-08-16 19:45:00|661|660|661|660|661|661|661|660|48367
1629143400000|2021-08-16 19:50:00|662|661|661|660|662|661|661|660|74054
1629143700000|2021-08-16 19:55:00|662|661|661|660|662|661|661|660|111249
1629207000000|2021-08-17 13:30:00|654|653|651|650|658|657|647|646|233272
1629207300000|2021-08-17 13:35:00|652|651|659|658|660|659|650|649|82844
1629207600000|2021-08-17 13:40:00|660|659|658|657|660|659|652|651|115235
1629207900000|2021-08-17 13:45:00|659|658|657|656|661|660|657|656|63762
1629208200000|2021-08-17 13:50:00|656|655|656|655|661|660|655|654|40840
1629208500000|2021-08-17 13:55:00|655|654|655|654|657|656|653|652|47148
1629208800000|2021-08-17 14:00:00|654|653|656|655|660|659|652|651|96779
1629209100000|2021-08-17 14:05:00|655|654|653|652|657|656|653|652|40053
1629209400000|2021-08-17 14:10:00|654|653|654|653|655|654|652|651|34690
1629209700000|2021-08-17 14:15:00|653|652|654|653|655|654|653|652|16068
1629210000000|2021-08-17 14:20:00|655|654|662|661|662|661|655|654|77439
1629210300000|2021-08-17 14:25:00|661|660|664|663|666|665|661|660|49498
1629210600000|2021-08-17 14:30:00|665|664|664|663|666|665|664|663|40806
1629210900000|2021-08-17 14:35:00|665|664|669|668|670|669|665|664|78045
1629211200000|2021-08-17 14:40:00|670|669|672|671|673|672|670|669|78596
1629211500000|2021-08-17 14:45:00|671|670|670|669|672|671|670|669|20875
1629211800000|2021-08-17 14:50:00|669|668|667|666|670|669|667|666|18487
1629212100000|2021-08-17 14:55:00|668|667|667|666|669|668|667|666|12014
1629212400000|2021-08-17 15:00:00|666|665|666|665|667|666|665|664|18081
1629212700000|2021-08-17 15:05:00|665|664|667|666|667|666|665|664|9231
1629213000000|2021-08-17 15:10:00|666|665|667|666|667|666|664|663|8959
1629213300000|2021-08-17 15:15:00|666|665|664|663|666|665|664|663|21006
1629213600000|2021-08-17 15:20:00|663|662|661|660|663|662|661|660|22111
1629213900000|2021-08-17 15:25:00|662|661|661|660|662|661|661|660|28921
1629214200000|2021-08-17 15:30:00|662|661|660|659|662|661|660|659|40480
1629214500000|2021-08-17 15:35:00|659|658|657|656|659|658|657|656|58455
1629214800000|2021-08-17 15:40:00|658|657|658|657|659|658|657|656|16421
1629215100000|2021-08-17 15:45:00|657|656|657|656|658|657|657|656|8302
1629215400000|2021-08-17 15:50:00|656|655|655|654|657|656|655|654|27647
1629215700000|2021-08-17 15:55:00|654|653|653|652|654|653|653|652|19954
1629216000000|2021-08-17 16:00:00|654|653|655|654|655|654|653|652|25452
1629216300000|2021-08-17 16:05:00|656|655|659|658|659|658|656|655|27933
1629216600000|2021-08-17 16:10:00|658|657|658|657|660|659|657|656|18809
1629216900000|2021-08-17 16:15:00|657|656|657|656|658|657|657|656|16891
1629217200000|2021-08-17 16:20:00|656|655|658|657|658|657|656|655|27724
1629217500000|2021-08-17 16:25:00|659|658|659|658|659|658|659|658|8907
1629217800000|2021-08-17 16:30:00|||||||||16113
1629218100000|2021-08-17 16:35:00|660|659|660|659|661|660|660|659|40580
1629218400000|2021-08-17 16:40:00|659|660|660|659|661|660|659|659|67776
1629218700000|2021-08-17 16:45:00|661|660|660|659|661|660|660|659|34187
1629219000000|2021-08-17 16:50:00|661|660|660|659|663|662|660|659|69098
1629219300000|2021-08-17 16:55:00|659|658|660|659|661|660|659|658|30058
1629219600000|2021-08-17 17:00:00|661|660|663|662|663|662|660|659|51360
1629219900000|2021-08-17 17:05:00|664|663|666|665|666|665|664|663|67609
1629220200000|2021-08-17 17:10:00|667|666|667|666|667|666|667|666|35279
1629220500000|2021-08-17 17:15:00|668|667|667|666|668|667|666|665|54876
1629220800000|2021-08-17 17:20:00|666|665|663|662|666|665|663|662|33475
1629221100000|2021-08-17 17:25:00|664|663|665|664|665|664|664|663|42550
1629221400000|2021-08-17 17:30:00|664|663|667|666|667|666|664|663|57292
1629221700000|2021-08-17 17:35:00|666|665|666|665|666|665|665|664|20320
1629222000000|2021-08-17 17:40:00|665|664|664|663|665|664|664|663|22709
1629222300000|2021-08-17 17:45:00|663|662|664|663|664|663|663|662|25500
1629222600000|2021-08-17 17:50:00|665|664|666|665|666|665|665|664|45594
1629222900000|2021-08-17 17:55:00|665|664|668|667|668|667|665|664|27708
1629223200000|2021-08-17 18:00:00|669|668|666|665|669|668|666|665|32959
1629223500000|2021-08-17 18:05:00|||||||||12322
1629223800000|2021-08-17 18:10:00|667|666|667|666|668|667|666|665|34563
1629224100000|2021-08-17 18:15:00|668|667|669|668|669|668|667|667|55603
1629224400000|2021-08-17 18:20:00|668|667|668|667|669|668|667|666|42186
1629224700000|2021-08-17 18:25:00|667|666|667|666|667|666|667|666|27001
1629225000000|2021-08-17 18:30:00|668|667|668|667|668|667|668|667|17358
1629225300000|2021-08-17 18:35:00|667|666|668|667|668|667|667|666|20271
1629225600000|2021-08-17 18:40:00|669|668|670|669|670|669|669|668|20085
1629225900000|2021-08-17 18:45:00|669|668|671|670|671|670|669|668|45063
1629226200000|2021-08-17 18:50:00|672|671|672|671|673|672|670|670|73904
1629226500000|2021-08-17 18:55:00|673|672|673|672|673|672|673|672|35149
1629226800000|2021-08-17 19:00:00|672|671|672|671|672|671|672|671|15433
1629227100000|2021-08-17 19:05:00|671|670|673|672|673|672|671|670|62123
1629227400000|2021-08-17 19:10:00|672|671|671|670|672|671|671|670|21322
1629227700000|2021-08-17 19:15:00|||||||||14883
1629228000000|2021-08-17 19:20:00|672|671|671|670|672|671|670|669|29384
1629228300000|2021-08-17 19:25:00|672|671|671|670|672|671|671|670|25170
1629228600000|2021-08-17 19:30:00|672|671|673|672|673|672|672|671|51974
1629228900000|2021-08-17 19:35:00|||||||||33852
1629229200000|2021-08-17 19:40:00|672|671|673|672|673|672|672|671|88403
1629229500000|2021-08-17 19:45:00|672|671|673|672|674|673|672|671|106402
1629229800000|2021-08-17 19:50:00|674|673|675|674|675|674|674|673|64655
1629230100000|2021-08-17 19:55:00|676|675|676|675|677|676|676|675|116207
1629293400000|2021-08-18 13:30:00|675|674|665|664|677|676|664|663|103984
1629293700000|2021-08-18 13:35:00|666|665|667|666|669|668|665|664|48801
1629294000000|2021-08-18 13:40:00|668|667|657|656|668|667|657|656|107189
1629294300000|2021-08-18 13:45:00|656|655|653|652|656|655|653|652|147322
1629294600000|2021-08-18 13:50:00|654|653|654|653|654|653|651|650|77813
1629294900000|2021-08-18 13:55:00|653|652|658|657|658|657|652|651|72286
1629295200000|2021-08-18 14:00:00|657|656|657|656|659|658|655|654|53989
1629295500000|2021-08-18 14:05:00|658|657|656|655|660|659|656|655|20498
1629295800000|2021-08-18 14:10:00|657|656|660|659|660|659|656|655|38816
1629296100000|2021-08-18 14:15:00|659|658|659|658|661|660|659|658|33761
1629296400000|2021-08-18 14:20:00|658|657|660|659|662|661|658|657|41482
1629296700000|2021-08-18 14:25:00|661|660|657|656|661|660|656|655|52811
1629297000000|2021-08-18 14:30:00|658|657|658|657|660|659|658|657|26229
1629297300000|2021-08-18 14:35:00|659|658|663|662|663|662|659|658|37731
1629297600000|2021-08-18 14:40:00|662|661|664|663|666|665|662|661|64317
1629297900000|2021-08-18 14:45:00|665|664|671|670|671|670|665|664|84437
1629298200000|2021-08-18 14:50:00|672|671|675|674|675|674|670|669|72214
1629298500000|2021-08-18 14:55:00|676|675|683|682|684|683|676|675|119654
1629298800000|2021-08-18 15:00:00|684|683|683|682|684|683|681|680|136736
1629299100000|2021-08-18 15:05:00|684|683|684|683|685|684|682|681|42545
1629299400000|2021-08-18 15:10:00|683|682|685|684|686|685|682|681|68832
1629299700000|2021-08-18 15:15:00|684|683|682|681|684|683|681|680|31975
1629300000000|2021-08-18 15:20:00|683|682|685|684|685|684|682|681|48317
1629300300000|2021-08-18 15:25:00|684|683|686|685|686|685|682|681|21996
1629300600000|2021-08-18 15:30:00|685|684|683|682|685|684|683|682|14222
1629300900000|2021-08-18 15:35:00|682|681|682|681|683|682|681|680|36748
1629301200000|2021-08-18 15:40:00|683|682|682|681|683|682|681|680|31154
1629301500000|2021-08-18 15:45:00|681|680|678|677|681|680|678|677|36460
1629301800000|2021-08-18 15:50:00|677|676|681|680|682|681|677|676|22718
1629302100000|2021-08-18 15:55:00|682|681|684|683|684|683|682|681|160135
1629302400000|2021-08-18 16:00:00|685|684|685|684|685|684|685|684|17571
1629302700000|2021-08-18 16:05:00|686|685|695|694|700|699|686|685|307965
1629303000000|2021-08-18 16:10:00|694|693|689|688|695|694|689|688|104963
1629303300000|2021-08-18 16:15:00|688|687|694|693|694|693|687|686|104298
1629303600000|2021-08-18 16:20:00|695|694|692|691|695|694|692|691|47404
1629303900000|2021-08-18 16:25:00|691|690|694|693|694|693|691|690|48421
1629304200000|2021-08-18 16:30:00|695|694|696|695|697|696|694|693|57270
1629304500000|2021-08-18 16:35:00|695|694|698|697|699|698|695|694|29504
1629304800000|2021-08-18 16:40:00|697|696|697|696|698|697|697|696|10970
1629305100000|2021-08-18 16:45:00|696|695|697|696|697|696|695|694|14584
1629305400000|2021-08-18 16:50:00|698|697|697|696|699|698|696|695|22715
1629305700000|2021-08-18 16:55:00|696|695|697|696|698|697|696|695|27109
1629306000000|2021-08-18 17:00:00|698|697|697|696|698|697|696|695|12932
1629306300000|2021-08-18 17:05:00|696|695|697|696|697|696|696|695|14185
1629306600000|2021-08-18 17:10:00|698|697|698|697|698|697|697|696|21441
1629306900000|2021-08-18 17:15:00|699|698|700|699|702|701|699|698|129234
1629307200000|2021-08-18 17:20:00|699|698|699|698|699|698|698|697|43884
1629307500000|2021-08-18 17:25:00|700|699|702|701|702|701|700|699|39311
1629307800000|2021-08-18 17:30:00|703|702|700|699|703|702|700|699|19666
1629308100000|2021-08-18 17:35:00|701|700|699|698|701|700|699|698|18955
1629308400000|2021-08-18 17:40:00|700|699|699|698|700|699|698|697|78035
1629308700000|2021-08-18 17:45:00|698|697|695|694|698|697|695|694|59752
1629309000000|2021-08-18 17:50:00|694|693|693|692|694|693|693|692|24052
1629309300000|2021-08-18 17:55:00|692|691|692|691|693|692|691|690|21076
1629309600000|2021-08-18 18:00:00|693|692|695|694|695|694|692|691|19062
1629309900000|2021-08-18 18:05:00|694|693|693|692|694|693|693|692|9376
1629310200000|2021-08-18 18:10:00|694|693|685|684|694|693|684|683|66605
1629310500000|2021-08-18 18:15:00|684|683|684|683|685|684|681|680|114705
1629310800000|2021-08-18 18:20:00|683|682|686|685|686|685|683|682|47541
1629311100000|2021-08-18 18:25:00|685|684|687|686|688|687|685|684|66050
1629311400000|2021-08-18 18:30:00|686|685|689|688|689|688|686|685|22582
1629311700000|2021-08-18 18:35:00|690|689|690|689|690|689|690|689|4527
1629312000000|2021-08-18 18:40:00|689|688|691|690|691|690|689|688|18731
1629312300000|2021-08-18 18:45:00|690|689|689|688|690|689|689|688|14004
1629312600000|2021-08-18 18:50:00|688|687|690|689|690|689|688|687|17387
1629312900000|2021-08-18 18:55:00|689|688|690|689|690|689|689|688|8797
1629313200000|2021-08-18 19:00:00|689|688|688|687|689|688|688|687|18182
1629313500000|2021-08-18 19:05:00|689|688|686|685|689|688|686|685|27428
1629313800000|2021-08-18 19:10:00|687|686|687|686|688|687|687|686|7366
1629314100000|2021-08-18 19:15:00|686|685|685|684|686|685|685|684|43127
1629314400000|2021-08-18 19:20:00|684|683|682|681|684|683|682|681|36417
1629314700000|2021-08-18 19:25:00|681|680|680|679|681|680|680|679|18957
1629315000000|2021-08-18 19:30:00|679|678|676|675|679|678|676|675|65891
1629315300000|2021-08-18 19:35:00|677|676|677|676|677|676|676|675|16663
1629315600000|2021-08-18 19:40:00|676|675|676|675|676|675|676|675|25102
1629315900000|2021-08-18 19:45:00|675|674|674|673|675|674|674|673|37999
1629316200000|2021-08-18 19:50:00|673|672|672|671|673|673|672|671|43947
1629316500000|2021-08-18 19:55:00|671|670|670|669|671|670|669|668|96999
1629379800000|2021-08-19 13:30:00|662|658|658|657|665|664|656|655|195430
1629380100000|2021-08-19 13:35:00|659|658|659|658|664|663|657|656|70922
1629380400000|2021-08-19 13:40:00|660|659|657|656|662|661|655|654|107893
1629380700000|2021-08-19 13:45:00|656|655|666|665|669|668|656|655|68845
1629381000000|2021-08-19 13:50:00|665|664|667|666|668|667|665|664|28384
1629381300000|2021-08-19 13:55:00|666|665|664|663|667|666|662|661|56910
1629381600000|2021-08-19 14:00:00|663|662|661|660|664|663|660|659|83044
1629381900000|2021-08-19 14:05:00|662|661|661|660|662|661|660|659|30946
1629382200000|2021-08-19 14:10:00|660|659|659|658|661|660|658|657|44759
1629382500000|2021-08-19 14:15:00|660|659|659|658|660|659|659|658|26064
1629382800000|2021-08-19 14:20:00|658|657|656|655|658|657|656|655|48728
1629383100000|2021-08-19 14:25:00|655|654|656|655|656|655|655|654|28047
1629383400000|2021-08-19 14:30:00|655|654|651|650|657|656|650|649|143136
1629383700000|2021-08-19 14:35:00|650|651|652|651|652|651|650|649|60763
1629384000000|2021-08-19 14:40:00|651|650|651|650|654|653|651|650|43143
1629384300000|2021-08-19 14:45:00|650|649|650|649|651|650|649|648|71862
1629384600000|2021-08-19 14:50:00|649|648|645|644|650|649|645|644|239379
1629384900000|2021-08-19 14:55:00|646|645|647|646|648|647|646|645|52671
1629385200000|2021-08-19 15:00:00|648|647|645|644|648|647|645|644|72974
1629385500000|2021-08-19 15:05:00|644|643|644|643|645|644|644|643|67673
1629385800000|2021-08-19 15:10:00|643|642|644|643|644|643|643|642|81539
1629386100000|2021-08-19 15:15:00|643|642|646|645|646|645|643|642|38899
1629386400000|2021-08-19 15:20:00|645|644|643|642|645|644|643|642|25760
1629386700000|2021-08-19 15:25:00|642|641|643|642|643|642|641|640|60207
1629387000000|2021-08-19 15:30:00|642|641|645|644|645|644|642|641|25025
1629387300000|2021-08-19 15:35:00|644|643|643|642|644|643|642|641|39750
1629387600000|2021-08-19 15:40:00|644|643|645|644|646|645|644|643|59710
1629387900000|2021-08-19 15:45:00|646|645|644|643|647|646|644|643|16701
1629388200000|2021-08-19 15:50:00|645|644|645|644|645|644|645|644|24388
1629388500000|2021-08-19 15:55:00|646|645|647|646|647|646|646|645|12982
1629388800000|2021-08-19 16:00:00|646|645|646|645|646|645|646|645|13537
1629389100000|2021-08-19 16:05:00|645|644|643|642|645|644|643|642|25894
1629389400000|2021-08-19 16:10:00|644|643|646|645|646|645|644|643|15293
1629389700000|2021-08-19 16:15:00|645|644|645|644|646|645|645|644|13083
1629390000000|2021-08-19 16:20:00|646|645|646|645|647|646|645|644|34675
1629390300000|2021-08-19 16:25:00|647|646|647|646|647|646|647|646|8913
1629390600000|2021-08-19 16:30:00|646|645|645|644|646|645|645|644|27275
1629390900000|2021-08-19 16:35:00|646|645|648|647|648|647|645|644|28098
1629391200000|2021-08-19 16:40:00|649|648|644|643|649|648|644|643|38557
1629391500000|2021-08-19 16:45:00|645|644|644|643|645|644|644|643|23561
1629391800000|2021-08-19 16:50:00|645|644|646|645|646|645|645|644|10087
1629392100000|2021-08-19 16:55:00|647|646|649|648|649|648|647|646|14664
1629392400000|2021-08-19 17:00:00|648|647|647|646|649|648|647|646|9903
1629392700000|2021-08-19 17:05:00|646|645|646|645|647|646|646|645|21232
1629393000000|2021-08-19 17:10:00|647|646|647|646|647|646|647|646|11953
1629393300000|2021-08-19 17:15:00|646|645|646|645|646|645|646|645|5705
1629393600000|2021-08-19 17:20:00|645|644|644|643|645|644|644|643|15643
1629393900000|2021-08-19 17:25:00|643|642|644|643|644|643|643|642|20176
1629394200000|2021-08-19 17:30:00|645|644|645|644|645|644|645|644|10231
1629394500000|2021-08-19 17:35:00|644|643|644|643|644|643|642|641|80332
1629394800000|2021-08-19 17:40:00|645|644|647|646|647|646|645|644|38163
1629395100000|2021-08-19 17:45:00|646|645|644|643|646|645|644|643|18026
1629395400000|2021-08-19 17:50:00|643|642|643|642|643|642|643|642|20220
1629395700000|2021-08-19 17:55:00|642|641|642|641|642|641|642|641|23962
1629396000000|2021-08-19 18:00:00|641|640|641|640|641|640|641|640|54886
1629396300000|2021-08-19 18:05:00|642|641|642|641|642|641|641|640|32191
1629396600000|2021-08-19 18:10:00|641|640|642|641|643|642|641|640|68468
1629396900000|2021-08-19 18:15:00|641|640|641|640|641|640|641|640|28368
1629397200000|2021-08-19 18:20:00|642|641|641|640|642|641|641|640|18094
1629397500000|2021-08-19 18:25:00|642|641|639|638|643|642|639|638|73176
1629397800000|2021-08-19 18:30:00|640|639|642|641|642|641|639|638|37225
1629398100000|2021-08-19 18:35:00|643|642|643|642|644|643|643|642|31837
1629398400000|2021-08-19 18:40:00|644|643|644|643|644|643|644|643|13066
1629398700000|2021-08-19 18:45:00|643|642|645|644|645|644|643|642|56513
1629399000000|2021-08-19 18:50:00|644|643|644|643|645|644|643|642|21985
1629399300000|2021-08-19 18:55:00|643|642|643|642|643|642|643|642|23021
1629399600000|2021-08-19 19:00:00|644|643|644|643|645|644|644|643|13406
1629399900000|2021-08-19 19:05:00|||||||||11569
1629400200000|2021-08-19 19:10:00|645|644|649|648|649|648|645|644|113276
1629400500000|2021-08-19 19:15:00|648|647|648|647|649|648|648|647|34961
1629400800000|2021-08-19 19:20:00|||||||||16232
1629401100000|2021-08-19 19:25:00|647|646|647|646|647|646|647|646|30692
1629401400000|2021-08-19 19:30:00|648|647|647|646|648|647|647|646|37358
1629401700000|2021-08-19 19:35:00|646|645|645|644|646|645|645|644|29342
1629402000000|2021-08-19 19:40:00|644|643|644|643|644|644|643|642|41466
1629402300000|2021-08-19 19:45:00|643|642|643|642|643|642|642|641|60454
1629402600000|2021-08-19 19:50:00|644|643|643|642|644|643|643|642|67046
1629402900000|2021-08-19 19:55:00|644|643|643|642|644|643|642|641|175778
1629466200000|2021-08-20 13:30:00|647|644|640|639|647|645|639|638|131497
1629466500000|2021-08-20 13:35:00|639|638|646|645|646|645|638|637|77463
1629466800000|2021-08-20 13:40:00|647|646|645|644|647|646|643|642|48007
1629467100000|2021-08-20 13:45:00|646|645|642|641|647|646|642|641|45430
1629467400000|2021-08-20 13:50:00|641|640|639|638|643|642|639|638|85855
1629467700000|2021-08-20 13:55:00|640|639|643|642|643|642|639|638|30782
1629468000000|2021-08-20 14:00:00|642|641|638|637|644|643|638|637|55984
1629468300000|2021-08-20 14:05:00|639|638|639|638|639|638|637|636|83986
1629468600000|2021-08-20 14:10:00|638|637|641|640|641|640|637|636|39960
1629468900000|2021-08-20 14:15:00|640|639|643|642|644|643|637|636|112293
1629469200000|2021-08-20 14:20:00|644|643|655|654|657|656|643|642|596895
1629469500000|2021-08-20 14:25:00|656|655|659|658|668|667|656|655|624748
1629469800000|2021-08-20 14:30:00|660|659|666|665|666|665|660|659|92074
1629470100000|2021-08-20 14:35:00|665|664|671|670|671|670|662|661|148937
1629470400000|2021-08-20 14:40:00|670|669|670|669|671|670|668|667|87677
1629470700000|2021-08-20 14:45:00|671|670|672|671|672|671|670|669|113618
1629471000000|2021-08-20 14:50:00|671|670|671|670|672|671|669|668|87804
1629471300000|2021-08-20 14:55:00|672|671|668|667|672|671|668|667|59754
1629471600000|2021-08-20 15:00:00|667|666|666|665|668|667|665|664|138295
1629471900000|2021-08-20 15:05:00|665|664|669|668|669|668|665|664|61328
1629472200000|2021-08-20 15:10:00|670|669|671|670|671|670|670|669|44291
1629472500000|2021-08-20 15:15:00|672|671|669|668|673|672|668|667|58745
1629472800000|2021-08-20 15:20:00|670|669|670|669|670|669|669|668|28103
1629473100000|2021-08-20 15:25:00|669|668|665|664|669|668|665|664|47826
1629473400000|2021-08-20 15:30:00|666|665|664|663|666|665|664|663|22795
1629473700000|2021-08-20 15:35:00|663|662|662|661|663|662|662|661|34932
1629474000000|2021-08-20 15:40:00|661|660|660|659|662|661|660|659|39618
1629474300000|2021-08-20 15:45:00|661|660|658|657|661|660|658|657|34856
1629474600000|2021-08-20 15:50:00|657|656|659|658|659|658|656|655|104436
1629474900000|2021-08-20 15:55:00|658|657|659|658|659|658|657|656|18984
1629475200000|2021-08-20 16:00:00|660|659|663|662|663|662|660|659|59090
1629475500000|2021-08-20 16:05:00|662|661|662|661|663|662|661|660|84150
1629475800000|2021-08-20 16:10:00|663|662|673|672|674|673|663|662|578773
1629476100000|2021-08-20 16:15:00|672|671|671|670|673|672|671|670|39892
1629476400000|2021-08-20 16:20:00|670|669|669|668|670|669|669|668|12403
1629476700000|2021-08-20 16:25:00|670|669|670|669|671|670|670|669|7372
1629477000000|2021-08-20 16:30:00|671|670|670|669|671|670|670|669|18055
1629477300000|2021-08-20 16:35:00|669|668|669|668|670|669|669|668|23488
1629477600000|2021-08-20 16:40:00|668|667|668|667|668|667|668|667|15554
1629477900000|2021-08-20 16:45:00|667|666|668|667|668|667|667|666|15645
1629478200000|2021-08-20 16:50:00|669|668|669|668|672|671|669|668|27239
1629478500000|2021-08-20 16:55:00|668|667|668|667|668|667|668|667|6480
1629478800000|2021-08-20 17:00:00|667|666|668|667|668|667|667|666|31588
1629479100000|2021-08-20 17:05:00|667|666|668|667|668|667|667|666|10234
1629479400000|2021-08-20 17:10:00|667|666|667|666|667|666|667|666|6788
1629479700000|2021-08-20 17:15:00|668|667|668|667|668|667|668|667|18163
1629480000000|2021-08-20 17:20:00|667|666|670|669|670|669|667|666|48415
1629480300000|2021-08-20 17:25:00|669|668|667|666|669|668|667|666|11748
1629480600000|2021-08-20 17:30:00|666|665|666|665|666|665|666|665|10063
1629480900000|2021-08-20 17:35:00|665|664|664|663|665|664|664|663|13554
1629481200000|2021-08-20 17:40:00|665|664|663|662|665|664|663|662|18427
1629481500000|2021-08-20 17:45:00|662|661|662|661|662|661|662|661|11221
1629481800000|2021-08-20 17:50:00|661|660|662|661|662|661|661|660|16130
1629482100000|2021-08-20 17:55:00|661|660|662|661|662|661|661|660|25886
1629482400000|2021-08-20 18:00:00|663|662|665|664|665|664|663|662|12472
1629482700000|2021-08-20 18:05:00|666|665|666|665|667|666|666|665|19987
1629483000000|2021-08-20 18:10:00|665|664|666|665|666|665|665|664|17948
1629483300000|2021-08-20 18:15:00|667|666|667|666|667|666|667|666|5418
1629483600000|2021-08-20 18:20:00|668|667|666|665|668|667|665|664|15337
1629483900000|2021-08-20 18:25:00|667|666|667|666|667|666|667|666|2040
1629484200000|2021-08-20 18:30:00|666|665|666|665|666|665|666|665|25744
1629484500000|2021-08-20 18:35:00|||||||||26747
1629484800000|2021-08-20 18:40:00|667|666|666|665|667|666|666|665|27352
1629485100000|2021-08-20 18:45:00|665|664|667|666|667|666|665|664|43096
1629485400000|2021-08-20 18:50:00|666|665|666|665|666|665|666|665|4700
1629485700000|2021-08-20 18:55:00|667|666|667|666|668|667|667|666|28240
1629486000000|2021-08-20 19:00:00|668|667|670|669|671|670|668|667|146393
1629486300000|2021-08-20 19:05:00|669|668|668|667|669|668|668|667|18056
1629486600000|2021-08-20 19:10:00|||||||||9668
1629486900000|2021-08-20 19:15:00|667|666|667|666|667|666|667|666|6541
1629487200000|2021-08-20 19:20:00|666|665|667|666|667|666|666|665|28468
1629487500000|2021-08-20 19:25:00|668|667|667|666|668|667|667|666|29148
1629487800000|2021-08-20 19:30:00|668|667|669|668|669|668|668|667|19557
1629488100000|2021-08-20 19:35:00|668|667|668|667|668|668|668|667|41597
1629488400000|2021-08-20 19:40:00|667|666|667|666|667|666|667|666|27489
1629488700000|2021-08-20 19:45:00|||||||||16076
1629489000000|2021-08-20 19:50:00|666|665|668|667|668|667|666|665|139146
1629489300000|2021-08-20 19:55:00|667|666|669|668|669|668|667|666|168565
1629725400000|2021-08-23 13:30:00|677|673|675|674|680|679|669|668|131577
1629725700000|2021-08-23 13:35:00|676|675|678|677|680|679|676|675|53606
1629726000000|2021-08-23 13:40:00|679|678|684|683|685|684|676|675|69599
1629726300000|2021-08-23 13:45:00|683|682|689|688|689|688|683|682|107585
1629726600000|2021-08-23 13:50:00|688|687|690|689|695|694|686|685|137227
1629726900000|2021-08-23 13:55:00|691|690|686|685|692|691|686|685|72718
1629727200000|2021-08-23 14:00:00|687|686|683|682|688|687|683|682|46883
1629727500000|2021-08-23 14:05:00|682|681|686|685|686|685|682|681|39047
1629727800000|2021-08-23 14:10:00|685|684|689|688|689|688|685|684|44308
1629728100000|2021-08-23 14:15:00|688|687|684|683|690|689|684|683|25675
1629728400000|2021-08-23 14:20:00|685|684|684|683|686|685|684|683|40853
1629728700000|2021-08-23 14:25:00|685|684|681|680|685|684|681|680|17699
1629729000000|2021-08-23 14:30:00|682|681|680|679|682|681|679|678|53940
1629729300000|2021-08-23 14:35:00|681|680|680|679|681|680|679|678|23923
1629729600000|2021-08-23 14:40:00|681|680|687|686|687|686|680|679|54973
1629729900000|2021-08-23 14:45:00|688|687|688|687|689|688|688|687|22408
1629730200000|2021-08-23 14:50:00|689|688|691|690|691|690|689|688|32896
1629730500000|2021-08-23 14:55:00|||||||||18033
1629730800000|2021-08-23 15:00:00|690|689|693|692|693|692|690|689|75590
1629731100000|2021-08-23 15:05:00|694|693|694|693|695|694|694|693|47561
1629731400000|2021-08-23 15:10:00|695|694|694|693|695|694|693|692|92214
1629731700000|2021-08-23 15:15:00|695|694|691|690|695|694|691|690|50880
1629732000000|2021-08-23 15:20:00|690|689|695|694|695|694|690|689|31788
1629732300000|2021-08-23 15:25:00|696|695|693|692|696|695|693|692|39434
1629732600000|2021-08-23 15:30:00|692|691|694|693|694|693|692|691|29367
1629732900000|2021-08-23 15:35:00|693|692|691|690|693|692|691|690|29055
1629733200000|2021-08-23 15:40:00|692|691|692|691|692|691|691|690|6371
1629733500000|2021-08-23 15:45:00|691|690|692|691|692|691|691|690|6690
1629733800000|2021-08-23 15:50:00|693|692|693|692|693|692|693|692|17226
1629734100000|2021-08-23 15:55:00|692|691|693|692|693|692|692|691|11691
1629734400000|2021-08-23 16:00:00|694|693|695|694|696|695|694|693|38765
1629734700000|2021-08-23 16:05:00|694|693|695|694|695|694|694|693|27502
1629735000000|2021-08-23 16:10:00|694|693|694|693|694|693|693|692|20862
1629735300000|2021-08-23 16:15:00|693|692|692|691|693|692|692|691|4646
1629735600000|2021-08-23 16:20:00|691|690|692|691|692|691|691|690|7038
1629735900000|2021-08-23 16:25:00|693|692|693|692|693|692|693|692|11396
1629736200000|2021-08-23 16:30:00|694|693|694|693|694|693|694|693|10586
1629736500000|2021-08-23 16:35:00|695|694|695|694|695|694|694|693|31458
1629736800000|2021-08-23 16:40:00|696|695|695|694|696|695|695|694|30452
1629737100000|2021-08-23 16:45:00|694|693|693|692|694|693|693|692|18838
1629737400000|2021-08-23 16:50:00|694|693|695|694|695|694|694|693|22009
1629737700000|2021-08-23 16:55:00|||||||||9693
1629738000000|2021-08-23 17:00:00|696|695|697|696|697|696|696|695|31983
1629738300000|2021-08-23 17:05:00|||||||||73124
1629738600000|2021-08-23 17:10:00|698|697|699|698|699|698|698|697|41869
1629738900000|2021-08-23 17:15:00|700|699|703|702|703|702|700|699|150011
1629739200000|2021-08-23 17:20:00|704|703|708|707|708|707|704|703|54832
1629739500000|2021-08-23 17:25:00|707|706|709|708|710|709|707|706|68007
1629739800000|2021-08-23 17:30:00|708|707|708|707|709|708|707|706|38112
1629740100000|2021-08-23 17:35:00|709|708|710|709|710|709|709|708|66331
1629740400000|2021-08-23 17:40:00|709|708|708|707|710|709|708|707|61755
1629740700000|2021-08-23 17:45:00|707|706|706|705|708|707|706|705|28317
1629741000000|2021-08-23 17:50:00|705|704|705|704|706|705|705|704|31480
1629741300000|2021-08-23 17:55:00|704|703|699|698|704|703|698|697|245628
1629741600000|2021-08-23 18:00:00|698|697|701|700|702|701|697|696|217259
1629741900000|2021-08-23 18:05:00|702|701|699|698|702|701|699|698|29291
1629742200000|2021-08-23 18:10:00|700|699|700|699|700|699|700|699|19012
1629742500000|2021-08-23 18:15:00|701|700|701|700|701|700|700|699|31415
1629742800000|2021-08-23 18:20:00|702|701|702|701|703|702|701|700|97613
1629743100000|2021-08-23 18:25:00|703|702|702|701|703|702|702|701|12427
1629743400000|2021-08-23 18:30:00|701|700|699|698|701|700|698|697|81834
1629743700000|2021-08-23 18:35:00|698|697|699|698|699|698|698|697|28736
1629744000000|2021-08-23 18:40:00|700|699|700|699|700|699|700|699|6414
1629744300000|2021-08-23 18:45:00|||||||||7243
1629744600000|2021-08-23 18:50:00|||||||||16221
1629744900000|2021-08-23 18:55:00|699|698|700|699|700|699|699|698|30014
1629745200000|2021-08-23 19:00:00|||||||||31592
1629745500000|2021-08-23 19:05:00|699|698|698|697|699|698|698|697|26141
1629745800000|2021-08-23 19:10:00|697|696|694|693|697|696|694|693|53084
1629746100000|2021-08-23 19:15:00|693|692|693|692|693|692|693|692|37439
1629746400000|2021-08-23 19:20:00|694|693|695|694|695|694|694|693|42376
1629746700000|2021-08-23 19:25:00|696|695|697|696|697|696|696|695|18916
1629747000000|2021-08-23 19:30:00|698|697|698|697|699|698|698|697|32755
1629747300000|2021-08-23 19:35:00|699|698|701|700|701|700|699|698|16920
1629747600000|2021-08-23 19:40:00|700|699|699|698|700|699|699|698|62638
1629747900000|2021-08-23 19:45:00|698|697|700|699|700|699|698|697|39713
1629748200000|2021-08-23 19:50:00|699|698|699|698|700|699|699|698|49882
1629748500000|2021-08-23 19:55:00|698|697|697|696|698|697|697|696|112191
1629811800000|2021-08-24 13:30:00|699|695|690|689|700|699|690|689|124440
1629812100000|2021-08-24 13:35:00|689|688|698|697|700|699|689|688|80856
1629812400000|2021-08-24 13:40:00|697|696|696|695|702|701|696|695|83190
1629812700000|2021-08-24 13:45:00|697|696|695|694|699|698|695|694|55328
1629813000000|2021-08-24 13:50:00|694|695|699|698|700|699|694|695|65995
1629813300000|2021-08-24 13:55:00|700|699|696|695|700|699|696|695|76373
1629813600000|2021-08-24 14:00:00|695|694|693|692|695|694|692|691|64465
1629813900000|2021-08-24 14:05:00|692|691|699|698|699|698|692|691|29870
1629814200000|2021-08-24 14:10:00|698|697|701|700|701|700|698|697|31693
1629814500000|2021-08-24 14:15:00|700|699|700|699|701|700|699|698|23935
1629814800000|2021-08-24 14:20:00|699|698|709|708|709|708|698|697|76860
1629815100000|2021-08-24 14:25:00|710|709|708|707|710|709|707|706|40986
1629815400000|2021-08-24 14:30:00|709|708|710|709|710|709|709|708|16353
1629815700000|2021-08-24 14:35:00|709|708|707|706|709|708|706|705|49688
1629816000000|2021-08-24 14:40:00|708|707|709|708|709|708|707|706|26467
1629816300000|2021-08-24 14:45:00|708|707|708|707|708|707|707|706|26506
1629816600000|2021-08-24 14:50:00|709|708|713|712|713|712|709|708|64731
1629816900000|2021-08-24 14:55:00|714|713|714|713|714|713|713|712|61790
1629817200000|2021-08-24 15:00:00|713|712|714|713|714|713|712|711|12419
1629817500000|2021-08-24 15:05:00|713|712|714|713|714|713|713|712|50601
1629817800000|2021-08-24 15:10:00|713|712|711|710|713|712|711|710|27285
1629818100000|2021-08-24 15:15:00|710|709|711|710|712|711|710|709|17990
1629818400000|2021-08-24 15:20:00|712|711|710|709|712|711|709|708|12885
1629818700000|2021-08-24 15:25:00|709|708|709|708|711|710|709|708|23104
1629819000000|2021-08-24 15:30:00|708|707|706|705|708|707|706|705|28654
1629819300000|2021-08-24 15:35:00|705|704|704|703|706|705|704|703|26203
1629819600000|2021-08-24 15:40:00|703|702|706|705|706|705|703|702|16148
1629819900000|2021-08-24 15:45:00|705|704|706|705|706|705|705|704|17198
1629820200000|2021-08-24 15:50:00|705|704|705|704|706|705|705|704|18419
1629820500000|2021-08-24 15:55:00|||||||||4119
1629820800000|2021-08-24 16:00:00|704|703|703|702|704|703|702|701|44283
1629821100000|2021-08-24 16:05:00|702|701|702|701|702|701|702|701|2577
1629821400000|2021-08-24 16:10:00|703|702|706|705|706|705|703|702|7946
1629821700000|2021-08-24 16:15:00|707|706|709|708|709|708|707|706|59916
1629822000000|2021-08-24 16:20:00|708|707|707|706|708|707|706|705|17528
1629822300000|2021-08-24 16:25:00|708|707|707|706|708|707|707|706|10137
1629822600000|2021-08-24 16:30:00|708|707|709|708|709|708|708|707|26421
1629822900000|2021-08-24 16:35:00|710|709|710|709|710|709|710|709|5487
1629823200000|2021-08-24 16:40:00|711|710|712|711|712|711|711|710|22249
1629823500000|2021-08-24 16:45:00|||||||||20435
1629823800000|2021-08-24 16:50:00|713|712|713|712|713|712|713|712|29663
1629824100000|2021-08-24 16:55:00|714|713|714|713|714|713|714|713|54152
1629824400000|2021-08-24 17:00:00|713|712|714|713|714|713|713|712|37534
1629824700000|2021-08-24 17:05:00|715|714|714|713|715|714|714|713|44130
1629825000000|2021-08-24 17:10:00|713|712|714|713|715|714|713|712|35720
1629825300000|2021-08-24 17:15:00|713|712|712|711|713|712|711|710|40594
1629825600000|2021-08-24 17:20:00|711|710|711|710|711|710|711|710|11682
1629825900000|2021-08-24 17:25:00|710|709|710|709|710|709|710|709|35954
1629826200000|2021-08-24 17:30:00|||||||||8484
1629826500000|2021-08-24 17:35:00|711|710|711|710|711|710|711|710|28163
1629826800000|2021-08-24 17:40:00|712|711|712|711|712|711|712|711|17499
1629827100000|2021-08-24 17:45:00|711|710|711|710|711|710|710|709|36572
1629827400000|2021-08-24 17:50:00|712|711|712|711|712|711|712|711|21782
1629827700000|2021-08-24 17:55:00|713|712|717|716|717|716|713|712|83755
1629828000000|2021-08-24 18:00:00|718|717|718|717|719|718|718|717|34665
1629828300000|2021-08-24 18:05:00|719|718|719|718|719|718|719|718|11536
1629828600000|2021-08-24 18:10:00|718|717|717|716|718|717|717|716|43079
1629828900000|2021-08-24 18:15:00|718|717|719|718|719|718|718|717|18954
1629829200000|2021-08-24 18:20:00|718|717|718|717|718|717|718|717|23623
1629829500000|2021-08-24 18:25:00|719|718|717|716|719|718|717|716|56118
1629829800000|2021-08-24 18:30:00|718|717|719|718|719|718|718|717|17899
1629830100000|2021-08-24 18:35:00|718|717|718|717|718|717|718|717|34819
1629830400000|2021-08-24 18:40:00|||||||||6179
1629830700000|2021-08-24 18:45:00|719|718|722|721|722|721|718|717|151621
1629831000000|2021-08-24 18:50:00|723|722|715|714|723|722|715|714|391434
1629831300000|2021-08-24 18:55:00|714|713|712|711|715|714|709|708|845155
1629831600000|2021-08-24 19:00:00|713|712|715|714|715|714|713|711|54592
1629831900000|2021-08-24 19:05:00|716|715|718|717|718|717|716|715|55303
1629832200000|2021-08-24 19:10:00|717|716|719|718|719|718|716|715|75014
1629832500000|2021-08-24 19:15:00|720|719|716|715|720|719|716|715|113274
1629832800000|2021-08-24 19:20:00|715|714|715|714|715|715|715|714|28415
1629833100000|2021-08-24 19:25:00|716|715|720|719|720|719|716|715|63960
1629833400000|2021-08-24 19:30:00|719|718|720|719|721|720|719|718|121200
1629833700000|2021-08-24 19:35:00|721|720|722|721|722|721|720|719|100469
1629834000000|2021-08-24 19:40:00|723|722|724|723|724|723|723|722|124784
1629834300000|2021-08-24 19:45:00|725|724|725|724|726|725|724|723|126535
1629834600000|2021-08-24 19:50:00|724|723|725|724|725|724|724|723|139106
1629834900000|2021-08-24 19:55:00|726|725|725|724|726|725|723|722|340814
1629898200000|2021-08-25 13:30:00|715|713|700|699|715|713|698|697|247902
1629898500000|2021-08-25 13:35:00|699|698|695|694|701|700|691|690|284459
1629898800000|2021-08-25 13:40:00|694|693|698|697|700|699|693|692|153953
1629899100000|2021-08-25 13:45:00|699|698|701|700|701|700|698|697|122871
1629899400000|2021-08-25 13:50:00|700|699|706|705|707|706|695|694|129012
1629899700000|2021-08-25 13:55:00|705|704|703|702|706|705|703|702|47900
1629900000000|2021-08-25 14:00:00|702|701|707|706|708|707|702|701|50856
1629900300000|2021-08-25 14:05:00|706|705|704|703|706|705|701|700|21118
1629900600000|2021-08-25 14:10:00|703|702|703|702|703|702|702|701|29226
1629900900000|2021-08-25 14:15:00|702|701|704|703|705|704|701|700|23513
1629901200000|2021-08-25 14:20:00|703|702|706|705|706|705|701|700|30641
1629901500000|2021-08-25 14:25:00|705|704|708|707|708|707|704|703|27629
1629901800000|2021-08-25 14:30:00|709|708|714|713|714|713|709|708|82977
1629902100000|2021-08-25 14:35:00|713|712|709|708|714|713|709|708|60003
1629902400000|2021-08-25 14:40:00|708|707|706|705|709|708|706|705|50010
1629902700000|2021-08-25 14:45:00|705|704|704|703|706|705|704|703|23706
1629903000000|2021-08-25 14:50:00|703|702|703|702|705|704|703|702|28106
1629903300000|2021-08-25 14:55:00|704|703|706|705|706|705|703|702|43365
1629903600000|2021-08-25 15:00:00|705|704|709|708|709|708|705|704|43444
1629903900000|2021-08-25 15:05:00|708|707|704|703|709|708|704|703|24515
1629904200000|2021-08-25 15:10:00|703|702|705|704|706|705|703|702|37101
1629904500000|2021-08-25 15:15:00|706|705|706|705|706|705|705|704|23729
1629904800000|2021-08-25 15:20:00|707|706|707|706|707|706|707|706|11259
1629905100000|2021-08-25 15:25:00|706|705|708|707|708|707|706|705|12766
1629905400000|2021-08-25 15:30:00|709|708|710|709|710|709|708|708|19087
1629905700000|2021-08-25 15:35:00|709|708|708|707|709|708|708|707|37487
1629906000000|2021-08-25 15:40:00|||||||||14506
1629906300000|2021-08-25 15:45:00|||||||||9373
1629906600000|2021-08-25 15:50:00|709|708|711|710|712|711|709|708|61643
1629906900000|2021-08-25 15:55:00|710|709|708|707|710|709|708|707|19381
1629907200000|2021-08-25 16:00:00|709|708|710|709|711|710|709|708|36700
1629907500000|2021-08-25 16:05:00|709|708|709|708|709|708|709|708|8558
1629907800000|2021-08-25 16:10:00|||||||||19413
1629908100000|2021-08-25 16:15:00|708|707|707|706|708|707|707|706|19818
1629908400000|2021-08-25 16:20:00|708|707|710|709|711|710|708|707|63897
1629908700000|2021-08-25 16:25:00|711|710|709|708|711|710|709|708|19212
1629909000000|2021-08-25 16:30:00|708|707|709|708|709|708|708|707|8092
1629909300000|2021-08-25 16:35:00|710|709|711|710|711|710|710|709|14420
1629909600000|2021-08-25 16:40:00|712|711|713|712|713|712|712|711|24479
1629909900000|2021-08-25 16:45:00|712|711|711|710|712|711|711|710|14706
1629910200000|2021-08-25 16:50:00|710|709|711|710|711|710|710|709|9967
1629910500000|2021-08-25 16:55:00|||||||||7577
1629910800000|2021-08-25 17:00:00|||||||||12150
1629911100000|2021-08-25 17:05:00|712|711|713|712|713|712|712|711|17067
1629911400000|2021-08-25 17:10:00|714|713|713|712|714|713|713|712|24198
1629911700000|2021-08-25 17:15:00|714|713|713|712|714|713|713|712|7811
1629912000000|2021-08-25 17:20:00|||||||||17471
1629912300000|2021-08-25 17:25:00|714|713|713|712|714|713|713|712|14814
1629912600000|2021-08-25 17:30:00|714|713|714|713|714|713|714|713|6071
1629912900000|2021-08-25 17:35:00|715|714|718|717|718|717|715|714|72348
1629913200000|2021-08-25 17:40:00|||||||||6285
1629913500000|2021-08-25 17:45:00|||||||||3813
1629913800000|2021-08-25 17:50:00|717|716|718|717|718|717|717|716|21781
1629914100000|2021-08-25 17:55:00|717|716|717|716|717|716|717|716|13630
1629914400000|2021-08-25 18:00:00|||||||||17307
1629914700000|2021-08-25 18:05:00|718|717|720|719|720|719|718|717|34706
1629915000000|2021-08-25 18:10:00|||||||||5773
1629915300000|2021-08-25 18:15:00|719|718|720|719|720|719|719|718|26423
1629915600000|2021-08-25 18:20:00|719|718|720|719|720|719|719|718|16421
1629915900000|2021-08-25 18:25:00|719|718|719|718|720|719|719|718|44844
1629916200000|2021-08-25 18:30:00|718|717|718|717|718|717|718|717|17572
1629916500000|2021-08-25 18:35:00|717|716|716|715|717|716|716|715|10826
1629916800000|2021-08-25 18:40:00|715|714|715|714|715|714|715|714|9659
1629917100000|2021-08-25 18:45:00|714|713|714|713|714|713|714|713|14795
1629917400000|2021-08-25 18:50:00|713|712|714|713|714|713|713|712|30684
1629917700000|2021-08-25 18:55:00|713|712|713|712|713|712|713|712|23511
1629918000000|2021-08-25 19:00:00|712|711|712|711|712|711|712|711|23818
1629918300000|2021-08-25 19:05:00|711|710|710|709|711|710|710|709|46296
1629918600000|2021-08-25 19:10:00|709|708|709|708|709|708|709|708|24331
1629918900000|2021-08-25 19:15:00|708|707|709|708|709|708|708|707|56059
1629919200000|2021-08-25 19:20:00|708|707|710|709|710|709|708|707|24522
1629919500000|2021-08-25 19:25:00|||||||||12035
1629919800000|2021-08-25 19:30:00|709|708|709|708|709|708|709|708|37043
1629920100000|2021-08-25 19:35:00|708|707|708|707|708|707|708|707|40849
1629920400000|2021-08-25 19:40:00|709|708|710|709|710|709|709|708|28541
1629920700000|2021-08-25 19:45:00|709|708|710|709|710|709|709|708|48012
1629921000000|2021-08-25 19:50:00|711|710|710|709|711|710|710|709|87111
1629921300000|2021-08-25 19:55:00|711|710|711|710|712|711|711|710|105769
1629984600000|2021-08-26 13:30:00|708|706|704|702|708|706|698|697|79981
1629984900000|2021-08-26 13:35:00|703|701|705|704|707|706|702|701|44789
1629985200000|2021-08-26 13:40:00|706|705|713|712|713|712|706|705|61379
1629985500000|2021-08-26 13:45:00|714|713|716|715|719|718|714|713|102713
1629985800000|2021-08-26 13:50:00|717|716|722|721|723|722|716|715|69534
1629986100000|2021-08-26 13:55:00|723|722|724|723|724|723|720|719|100261
1629986400000|2021-08-26 14:00:00|725|724|724|723|725|724|723|722|56158
1629986700000|2021-08-26 14:05:00|723|722|723|722|725|724|722|721|51500
1629987000000|2021-08-26 14:10:00|724|723|718|717|724|723|718|717|61508
1629987300000|2021-08-26 14:15:00|719|718|720|719|722|721|718|717|116197
1629987600000|2021-08-26 14:20:00|719|718|722|721|723|722|718|717|94001
1629987900000|2021-08-26 14:25:00|721|720|716|715|721|720|711|710|74983
1629988200000|2021-08-26 14:30:00|717|716|717|716|719|718|716|715|22598
1629988500000|2021-08-26 14:35:00|716|715|714|713|717|716|713|712|23352
1629988800000|2021-08-26 14:40:00|713|712|707|706|714|713|707|706|59948
1629989100000|2021-08-26 14:45:00|708|707|706|705|710|709|705|704|94717
1629989400000|2021-08-26 14:50:00|705|704|704|703|706|705|704|703|61127
1629989700000|2021-08-26 14:55:00|703|702|703|702|706|705|702|701|56558
1629990000000|2021-08-26 15:00:00|702|701|700|699|702|701|700|699|137558
1629990300000|2021-08-26 15:05:00|699|698|703|702|704|703|698|697|96541
1629990600000|2021-08-26 15:10:00|704|703|702|701|704|703|701|700|52161
1629990900000|2021-08-26 15:15:00|703|702|703|702|704|703|703|702|44895
1629991200000|2021-08-26 15:20:00|704|703|704|703|705|704|703|702|31159
1629991500000|2021-08-26 15:25:00|705|704|702|701|705|704|702|701|31628
1629991800000|2021-08-26 15:30:00|701|700|703|702|703|702|701|700|19398
1629992100000|2021-08-26 15:35:00|702|701|705|704|705|704|702|701|25782
1629992400000|2021-08-26 15:40:00|704|703|703|702|705|704|703|702|52017
1629992700000|2021-08-26 15:45:00|704|703|706|705|706|705|704|703|34973
1629993000000|2021-08-26 15:50:00|||||||||6467
1629993300000|2021-08-26 15:55:00|||||||||12484
1629993600000|2021-08-26 16:00:00|707|706|705|704|707|706|704|703|25013
1629993900000|2021-08-26 16:05:00|704|703|702|701|704|703|702|701|10652
1629994200000|2021-08-26 16:10:00|701|700|700|699|701|700|700|699|45269
1629994500000|2021-08-26 16:15:00|699|698|700|699|700|699|699|698|26261
1629994800000|2021-08-26 16:20:00|699|698|699|698|701|700|699|698|41400
1629995100000|2021-08-26 16:25:00|700|699|701|700|701|700|700|699|12150
1629995400000|2021-08-26 16:30:00|700|699|703|702|703|702|700|699|26060
1629995700000|2021-08-26 16:35:00|702|701|703|702|703|702|702|701|11248
1629996000000|2021-08-26 16:40:00|702|701|700|699|702|701|700|699|18085
1629996300000|2021-08-26 16:45:00|701|700|702|701|702|701|701|700|16645
1629996600000|2021-08-26 16:50:00|701|700|702|701|702|701|701|700|5223
1629996900000|2021-08-26 16:55:00|701|700|701|700|701|700|701|700|2835
1629997200000|2021-08-26 17:00:00|700|699|701|700|701|700|700|699|24571
1629997500000|2021-08-26 17:05:00|||||||||7054
1629997800000|2021-08-26 17:10:00|700|699|699|698|700|699|699|698|21759
1629998100000|2021-08-26 17:15:00|700|699|699|698|700|699|699|698|39050
1629998400000|2021-08-26 17:20:00|698|697|696|695|698|697|696|695|31115
1629998700000|2021-08-26 17:25:00|697|696|698|697|698|697|697|696|18475
1629999000000|2021-08-26 17:30:00|699|698|698|697|699|698|698|697|21631
1629999300000|2021-08-26 17:35:00|697|696|698|697|698|697|697|696|18826
1629999600000|2021-08-26 17:40:00|699|698|698|697|699|698|698|697|11914
1629999900000|2021-08-26 17:45:00|697|696|697|696|697|696|697|696|12504
1630000200000|2021-08-26 17:50:00|698|697|698|697|698|697|698|697|15622
1630000500000|2021-08-26 17:55:00|699|698|699|698|699|698|699|698|13497
1630000800000|2021-08-26 18:00:00|700|699|704|703|707|706|700|699|126957
1630001100000|2021-08-26 18:05:00|705|704|705|704|706|705|705|704|30063
1630001400000|2021-08-26 18:10:00|704|703|703|702|704|703|703|702|22215
1630001700000|2021-08-26 18:15:00|702|701|701|700|702|701|701|700|7698
1630002000000|2021-08-26 18:20:00|702|701|703|702|703|702|702|701|4180
1630002300000|2021-08-26 18:25:00|702|701|699|698|702|701|697|696|285649
1630002600000|2021-08-26 18:30:00|700|699|698|697|700|699|698|697|21885
1630002900000|2021-08-26 18:35:00|697|696|698|697|698|697|697|696|35261
1630003200000|2021-08-26 18:40:00|699|698|697|696|699|698|697|696|14134
1630003500000|2021-08-26 18:45:00|696|695|696|695|697|696|696|695|33924
1630003800000|2021-08-26 18:50:00|695|694|693|692|695|694|693|692|56807
1630004100000|2021-08-26 18:55:00|692|691|691|690|692|691|691|690|90831
1630004400000|2021-08-26 19:00:00|690|689|691|690|691|690|690|689|66984
1630004700000|2021-08-26 19:05:00|690|689|691|690|691|690|689|688|26466
1630005000000|2021-08-26 19:10:00|690|689|692|691|692|691|689|688|64462
1630005300000|2021-08-26 19:15:00|691|690|694|693|694|693|690|689|17433
1630005600000|2021-08-26 19:20:00|693|692|693|692|693|692|692|691|40412
1630005900000|2021-08-26 19:25:00|694|693|694|693|694|693|694|693|16187
1630006200000|2021-08-26 19:30:00|695|694|695|694|696|695|695|694|54284
1630006500000|2021-08-26 19:35:00|696|695|695|694|697|696|695|694|45505
1630006800000|2021-08-26 19:40:00|696|695|696|695|697|696|695|694|95641
1630007100000|2021-08-26 19:45:00|697|696|697|696|697|697|697|696|43298
1630007400000|2021-08-26 19:50:00|698|697|698|697|699|698|697|696|73035
1630007700000|2021-08-26 19:55:00|697|696|700|699|700|699|697|696|132477
1630071000000|2021-08-27 13:30:00|698|695|694|693|698|697|690|689|217493
1630071300000|2021-08-27 13:35:00|696|694|704|703|706|705|696|694|94793
1630071600000|2021-08-27 13:40:00|705|704|707|706|707|706|702|701|143355
1630071900000|2021-08-27 13:45:00|706|705|708|707|710|709|705|704|119198
1630072200000|2021-08-27 13:50:00|709|708|705|704|709|708|703|702|65115
1630072500000|2021-08-27 13:55:00|704|703|705|704|706|705|704|703|28593
1630072800000|2021-08-27 14:00:00|704|703|704|703|705|704|703|702|23278
1630073100000|2021-08-27 14:05:00|703|702|702|701|704|703|701|701|29155
1630073400000|2021-08-27 14:10:00|701|700|703|702|704|703|700|699|49352
1630073700000|2021-08-27 14:15:00|702|701|705|704|706|705|702|701|51889
1630074000000|2021-08-27 14:20:00|704|703|705|704|705|704|702|701|160977
1630074300000|2021-08-27 14:25:00|706|705|708|707|708|707|706|705|62210
1630074600000|2021-08-27 14:30:00|709|708|714|713|714|713|709|708|138523
1630074900000|2021-08-27 14:35:00|713|712|714|713|715|714|712|711|55520
1630075200000|2021-08-27 14:40:00|715|714|716|715|717|716|714|713|79013
1630075500000|2021-08-27 14:45:00|717|716|712|711|717|716|712|711|56599
1630075800000|2021-08-27 14:50:00|713|712|714|713|714|713|712|711|26189
1630076100000|2021-08-27 14:55:00|713|712|714|713|715|714|713|712|47019
1630076400000|2021-08-27 15:00:00|713|712|713|712|714|713|712|711|45520
1630076700000|2021-08-27 15:05:00|712|711|713|712|713|712|712|711|14692
1630077000000|2021-08-27 15:10:00|712|711|711|710|712|711|711|710|10269
1630077300000|2021-08-27 15:15:00|712|711|715|714|715|714|712|711|53120
1630077600000|2021-08-27 15:20:00|716|715|716|715|716|715|715|714|40335
1630077900000|2021-08-27 15:25:00|715|714|715|714|716|715|715|714|56226
1630078200000|2021-08-27 15:30:00|716|715|717|716|718|717|715|714|69144
1630078500000|2021-08-27 15:35:00|718|717|716|715|718|717|716|715|63413
1630078800000|2021-08-27 15:40:00|||||||||14683
1630079100000|2021-08-27 15:45:00|715|714|715|714|716|714|714|713|28166
1630079400000|2021-08-27 15:50:00|716|715|716|715|716|715|716|715|31261
1630079700000|2021-08-27 15:55:00|715|714|716|715|716|715|715|714|18964
1630080000000|2021-08-27 16:00:00|717|716|717|716|717|716|716|715|23332
1630080300000|2021-08-27 16:05:00|718|717|719|718|720|719|718|717|84900
1630080600000|2021-08-27 16:10:00|718|717|717|716|718|717|717|716|35853
1630080900000|2021-08-27 16:15:00|718|717|717|716|718|717|717|716|23385
1630081200000|2021-08-27 16:20:00|718|717|716|715|718|717|716|715|45651
1630081500000|2021-08-27 16:25:00|715|714|717|716|717|716|715|714|55332
1630081800000|2021-08-27 16:30:00|716|715|716|715|716|715|716|715|7732
1630082100000|2021-08-27 16:35:00|715|714|714|713|716|715|714|713|30997
1630082400000|2021-08-27 16:40:00|||||||||15062
1630082700000|2021-08-27 16:45:00|715|714|718|717|718|717|715|714|33282
1630083000000|2021-08-27 16:50:00|717|716|717|716|717|716|717|716|21586
1630083300000|2021-08-27 16:55:00|718|717|717|716|718|717|717|716|10192
1630083600000|2021-08-27 17:00:00|716|715|717|716|717|716|716|715|17668
1630083900000|2021-08-27 17:05:00|718|717|718|717|718|717|718|717|33207
1630084200000|2021-08-27 17:10:00|717|716|717|716|718|717|717|716|27013
1630084500000|2021-08-27 17:15:00|716|715|715|714|716|715|715|714|30708
1630084800000|2021-08-27 17:20:00|716|715|719|718|719|718|716|715|45384
1630085100000|2021-08-27 17:25:00|718|717|718|717|718|717|718|717|8056
1630085400000|2021-08-27 17:30:00|||||||||25034
1630085700000|2021-08-27 17:35:00|719|718|719|718|719|718|719|718|13238
1630086000000|2021-08-27 17:40:00|718|717|718|717|718|717|718|717|31411
1630086300000|2021-08-27 17:45:00|719|718|719|718|719|718|718|717|14614
1630086600000|2021-08-27 17:50:00|718|717|718|717|719|718|718|717|46476
1630086900000|2021-08-27 17:55:00|719|718|718|717|719|718|718|717|14642
1630087200000|2021-08-27 18:00:00|719|718|718|717|719|718|718|717|23510
1630087500000|2021-08-27 18:05:00|717|716|716|715|717|716|716|715|15555
1630087800000|2021-08-27 18:10:00|717|716|717|716|717|716|716|715|10491
1630088100000|2021-08-27 18:15:00|716|715|716|715|716|715|716|715|13104
1630088400000|2021-08-27 18:20:00|||||||||8911
1630088700000|2021-08-27 18:25:00|717|716|717|716|717|716|717|716|38617
1630089000000|2021-08-27 18:30:00|718|717|717|716|718|717|717|716|18804
1630089300000|2021-08-27 18:35:00|||||||||38149
1630089600000|2021-08-27 18:40:00|||||||||2928
1630089900000|2021-08-27 18:45:00|718|717|717|716|718|717|717|716|34790
1630090200000|2021-08-27 18:50:00|718|717|718|717|718|717|718|717|29011
1630090500000|2021-08-27 18:55:00|719|718|719|718|719|718|719|718|42143
1630090800000|2021-08-27 19:00:00|720|719|721|720|721|720|720|719|133704
1630091100000|2021-08-27 19:05:00|720|719|719|718|720|719|719|718|10086
1630091400000|2021-08-27 19:10:00|718|717|716|715|718|717|716|715|61247
1630091700000|2021-08-27 19:15:00|715|714|715|714|715|714|714|713|39580
1630092000000|2021-08-27 19:20:00|714|713|715|714|715|714|714|713|33886
1630092300000|2021-08-27 19:25:00|716|715|716|715|716|715|716|715|14367
1630092600000|2021-08-27 19:30:00|715|714|715|714|715|714|715|714|22895
1630092900000|2021-08-27 19:35:00|716|715|716|715|716|715|716|715|18331
1630093200000|2021-08-27 19:40:00|||||||||67239
1630093500000|2021-08-27 19:45:00|717|716|717|716|717|716|717|716|29562
1630093800000|2021-08-27 19:50:00|716|715|718|717|719|718|716|715|90112
1630094100000|2021-08-27 19:55:00|717|716|719|718|719|718|717|716|185085
1630330200000|2021-08-30 13:30:00|718|716|714|713|722|719|712|711|99596
1630330500000|2021-08-30 13:35:00|713|712|713|712|715|714|711|710|71548
1630330800000|2021-08-30 13:40:00|714|713|710|709|714|713|708|707|214645
1630331100000|2021-08-30 13:45:00|709|708|702|701|709|708|702|701|100256
1630331400000|2021-08-30 13:50:00|703|702|702|701|704|703|700|699|155655
1630331700000|2021-08-30 13:55:00|701|700|707|706|707|706|701|700|81828
1630332000000|2021-08-30 14:00:00|708|707|706|705|709|708|706|705|87706
1630332300000|2021-08-30 14:05:00|707|706|704|703|707|706|704|703|32360
1630332600000|2021-08-30 14:10:00|705|704|701|700|705|704|700|699|65140
1630332900000|2021-08-30 14:15:00|702|701|702|701|703|702|701|700|28450
1630333200000|2021-08-30 14:20:00|703|702|703|702|704|703|702|701|47823
1630333500000|2021-08-30 14:25:00|702|701|702|701|703|702|701|700|33324
1630333800000|2021-08-30 14:30:00|701|700|706|705|706|705|701|700|56480
1630334100000|2021-08-30 14:35:00|707|706|708|707|708|707|706|705|36313
1630334400000|2021-08-30 14:40:00|709|708|709|708|709|708|708|707|20711
1630334700000|2021-08-30 14:45:00|708|707|709|708|709|708|707|706|30825
1630335000000|2021-08-30 14:50:00|708|707|709|708|709|708|708|707|19825
1630335300000|2021-08-30 14:55:00|710|709|712|711|712|711|710|709|47659
1630335600000|2021-08-30 15:00:00|711|710|710|709|711|710|710|709|30125
1630335900000|2021-08-30 15:05:00|709|708|706|705|709|708|706|705|33703
1630336200000|2021-08-30 15:10:00|707|706|710|709|710|709|707|706|41186
1630336500000|2021-08-30 15:15:00|709|708|710|709|710|709|709|708|15801
1630336800000|2021-08-30 15:20:00|711|710|712|711|712|711|711|710|21361
1630337100000|2021-08-30 15:25:00|713|712|713|712|714|713|713|712|38487
1630337400000|2021-08-30 15:30:00|714|713|712|711|714|713|712|711|20194
1630337700000|2021-08-30 15:35:00|713|712|713|712|714|713|713|712|28010
1630338000000|2021-08-30 15:40:00|712|711|714|713|714|713|712|711|32388
1630338300000|2021-08-30 15:45:00|713|712|713|712|714|713|713|712|30101
1630338600000|2021-08-30 15:50:00|714|713|714|713|714|713|714|713|13024
1630338900000|2021-08-30 15:55:00|715|714|716|715|716|715|715|714|42556
1630339200000|2021-08-30 16:00:00|717|716|717|716|717|716|717|716|19092
1630339500000|2021-08-30 16:05:00|718|717|717|716|718|717|717|716|26669
1630339800000|2021-08-30 16:10:00|716|715|715|714|716|715|715|714|33991
1630340100000|2021-08-30 16:15:00|716|715|715|714|716|715|715|714|10252
1630340400000|2021-08-30 16:20:00|714|713|716|715|716|715|714|713|14922
1630340700000|2021-08-30 16:25:00|717|716|719|718|719|718|717|716|75718
1630341000000|2021-08-30 16:30:00|720|719|721|720|721|720|720|719|34498
1630341300000|2021-08-30 16:35:00|722|721|720|719|722|721|720|719|40879
1630341600000|2021-08-30 16:40:00|721|720|721|720|721|720|720|719|17266
1630341900000|2021-08-30 16:45:00|||||||||23293
1630342200000|2021-08-30 16:50:00|720|719|714|713|720|719|710|709|209733
1630342500000|2021-08-30 16:55:00|||||||||7732
1630342800000|2021-08-30 17:00:00|715|714|716|715|717|716|715|714|14573
1630343100000|2021-08-30 17:05:00|717|716|717|716|717|716|717|716|8419
1630343400000|2021-08-30 17:10:00|716|715|715|714|716|715|715|714|10777
1630343700000|2021-08-30 17:15:00|716|715|718|717|718|717|716|715|23231
1630344000000|2021-08-30 17:20:00|||||||||12234
1630344300000|2021-08-30 17:25:00|717|716|718|717|718|717|717|716|11025
1630344600000|2021-08-30 17:30:00|717|716|718|717|718|717|717|716|15250
1630344900000|2021-08-30 17:35:00|||||||||5034
1630345200000|2021-08-30 17:40:00|717|716|717|716|717|716|717|716|12465
1630345500000|2021-08-30 17:45:00|718|717|720|719|720|719|718|717|16241
1630345800000|2021-08-30 17:50:00|719|718|719|718|719|718|719|718|5596
1630346100000|2021-08-30 17:55:00|720|719|720|719|720|719|720|719|10306
1630346400000|2021-08-30 18:00:00|719|718|718|717|719|718|718|717|14962
1630346700000|2021-08-30 18:05:00|719|718|718|717|719|718|718|717|12976
1630347000000|2021-08-30 18:10:00|717|716|718|717|719|718|717|716|13498
1630347300000|2021-08-30 18:15:00|719|718|719|718|719|718|719|718|9343
1630347600000|2021-08-30 18:20:00|718|717|717|716|718|717|717|716|22021
1630347900000|2021-08-30 18:25:00|716|715|716|715|716|715|716|715|6123
1630348200000|2021-08-30 18:30:00|717|716|717|716|717|716|717|716|6443
1630348500000|2021-08-30 18:35:00|||||||||7586
1630348800000|2021-08-30 18:40:00|718|717|718|717|718|717|718|717|4919
1630349100000|2021-08-30 18:45:00|719|718|719|718|719|718|719|718|11346
1630349400000|2021-08-30 18:50:00|720|719|721|720|721|720|719|719|36641
1630349700000|2021-08-30 18:55:00|||||||||12715
1630350000000|2021-08-30 19:00:00|722|721|722|721|722|721|722|721|20169
1630350300000|2021-08-30 19:05:00|||||||||10377
1630350600000|2021-08-30 19:10:00|721|720|722|721|722|721|721|720|42638
1630350900000|2021-08-30 19:15:00|723|722|723|722|723|722|721|720|42437
1630351200000|2021-08-30 19:20:00|722|721|719|718|722|721|719|718|23473
1630351500000|2021-08-30 19:25:00|718|717|718|717|718|717|718|717|11515
1630351800000|2021-08-30 19:30:00|719|718|719|718|719|718|719|718|17506
1630352100000|2021-08-30 19:35:00|718|717|718|717|718|717|718|717|8988
1630352400000|2021-08-30 19:40:00|717|716|717|716|717|716|716|715|48958
1630352700000|2021-08-30 19:45:00|718|717|717|716|718|717|717|716|32596
1630353000000|2021-08-30 19:50:00|716|715|716|715|717|716|716|715|45671
1630353300000|2021-08-30 19:55:00|717|716|715|714|717|716|715|714|90860
1630416600000|2021-08-31 13:30:00|714|713|722|721|722|721|709|708|94256
1630416900000|2021-08-31 13:35:00|723|722|734|733|735|734|723|722|194563
1630417200000|2021-08-31 13:40:00|735|734|736|735|739|738|735|734|126245
1630417500000|2021-08-31 13:45:00|735|734|735|734|735|734|730|729|98917
1630417800000|2021-08-31 13:50:00|736|735|734|733|737|736|733|732|62974
1630418100000|2021-08-31 13:55:00|733|732|728|727|734|733|728|727|55158
1630418400000|2021-08-31 14:00:00|729|728|732|731|734|733|728|727|92170
1630418700000|2021-08-31 14:05:00|731|730|727|726|731|730|725|724|141898
1630419000000|2021-08-31 14:10:00|726|725|728|727|728|727|724|723|33403
1630419300000|2021-08-31 14:15:00|729|728|734|733|734|733|727|726|42968
1630419600000|2021-08-31 14:20:00|733|732|734|733|737|736|733|732|93184
1630419900000|2021-08-31 14:25:00|733|732|734|733|734|733|732|731|33106
1630420200000|2021-08-31 14:30:00|733|732|735|734|735|734|732|731|58931
1630420500000|2021-08-31 14:35:00|736|735|741|740|741|740|736|735|151112
1630420800000|2021-08-31 14:40:00|742|741|744|743|744|743|741|740|91229
1630421100000|2021-08-31 14:45:00|743|742|744|743|744|743|742|741|93373
1630421400000|2021-08-31 14:50:00|743|742|749|748|749|748|743|742|120148
1630421700000|2021-08-31 14:55:00|748|747|748|747|748|747|746|745|64134
1630422000000|2021-08-31 15:00:00|749|748|748|747|750|749|748|747|60707
1630422300000|2021-08-31 15:05:00|747|746|749|748|750|749|747|746|63147
1630422600000|2021-08-31 15:10:00|750|749|749|748|750|749|748|747|44620
1630422900000|2021-08-31 15:15:00|750|749|758|757|758|757|749|748|318237
1630423200000|2021-08-31 15:20:00|759|758|755|754|759|758|754|753|131688
1630423500000|2021-08-31 15:25:00|756|755|750|749|756|755|749|749|149516
1630423800000|2021-08-31 15:30:00|749|748|748|747|750|749|748|747|85720
1630424100000|2021-08-31 15:35:00|749|748|750|749|750|749|748|747|62307
1630424400000|2021-08-31 15:40:00|751|750|749|748|751|750|748|747|50275
1630424700000|2021-08-31 15:45:00|748|747|748|747|749|748|748|747|28063
1630425000000|2021-08-31 15:50:00|747|746|750|749|750|749|746|745|60172
1630425300000|2021-08-31 15:55:00|749|748|745|744|749|748|745|744|57249
1630425600000|2021-08-31 16:00:00|746|745|745|744|746|745|745|744|35125
1630425900000|2021-08-31 16:05:00|||||||||18502
1630426200000|2021-08-31 16:10:00|744|743|742|741|744|743|740|739|68343
1630426500000|2021-08-31 16:15:00|741|740|742|741|744|743|741|740|67134
1630426800000|2021-08-31 16:20:00|741|740|739|738|742|741|739|738|61548
1630427100000|2021-08-31 16:25:00|738|737|738|737|739|738|737|736|22559
1630427400000|2021-08-31 16:30:00|739|738|738|737|739|738|737|736|38413
1630427700000|2021-08-31 16:35:00|739|738|740|739|740|739|739|738|53343
1630428000000|2021-08-31 16:40:00|741|740|743|742|745|744|741|740|73272
1630428300000|2021-08-31 16:45:00|744|743|746|745|746|745|743|742|53125
1630428600000|2021-08-31 16:50:00|745|744|748|747|748|747|745|744|25810
1630428900000|2021-08-31 16:55:00|749|748|748|747|750|749|748|747|83751
1630429200000|2021-08-31 17:00:00|749|748|752|751|752|751|749|748|66765
1630429500000|2021-08-31 17:05:00|753|752|754|753|754|753|753|752|26393
1630429800000|2021-08-31 17:10:00|755|754|756|755|756|755|754|753|78092
1630430100000|2021-08-31 17:15:00|757|756|757|756|757|756|756|755|75753
1630430400000|2021-08-31 17:20:00|758|757|757|756|761|760|757|756|202869
1630430700000|2021-08-31 17:25:00|758|757|761|760|761|760|758|757|44615
1630431000000|2021-08-31 17:30:00|762|761|758|757|762|761|758|757|73796
1630431300000|2021-08-31 17:35:00|757|756|760|759|761|760|757|756|47562
1630431600000|2021-08-31 17:40:00|761|760|760|759|762|761|760|759|26123
1630431900000|2021-08-31 17:45:00|759|758|756|755|759|758|756|755|32502
1630432200000|2021-08-31 17:50:00|757|756|757|756|757|756|756|755|18398
1630432500000|2021-08-31 17:55:00|758|757|755|754|758|757|754|753|45876
1630432800000|2021-08-31 18:00:00|754|753|755|754|756|755|754|753|37226
1630433100000|2021-08-31 18:05:00|756|755|755|754|756|755|755|754|40193
1630433400000|2021-08-31 18:10:00|756|755|756|755|756|755|756|755|18209
1630433700000|2021-08-31 18:15:00|757|756|754|753|757|756|753|752|69778
1630434000000|2021-08-31 18:20:00|755|754|754|753|756|755|754|753|8553
1630434300000|2021-08-31 18:25:00|753|752|753|752|753|752|752|751|24191
1630434600000|2021-08-31 18:30:00|754|753|755|754|755|754|754|753|28200
1630434900000|2021-08-31 18:35:00|754|753|754|753|754|753|754|753|11345
1630435200000|2021-08-31 18:40:00|753|752|754|753|754|753|752|751|43147
1630435500000|2021-08-31 18:45:00|753|752|752|751|753|752|751|750|53891
1630435800000|2021-08-31 18:50:00|||||||||15701
1630436100000|2021-08-31 18:55:00|753|752|753|752|753|753|752|752|30051
1630436400000|2021-08-31 19:00:00|752|751|752|751|753|752|752|751|30446
1630436700000|2021-08-31 19:05:00|751|750|751|750|751|750|751|750|51043
1630437000000|2021-08-31 19:10:00|750|749|748|747|750|749|747|746|79515
1630437300000|2021-08-31 19:15:00|749|748|747|746|749|748|747|746|33263
1630437600000|2021-08-31 19:20:00|748|747|745|744|749|748|744|743|78153
1630437900000|2021-08-31 19:25:00|746|745|742|741|746|745|742|741|59007
1630438200000|2021-08-31 19:30:00|741|740|741|740|741|740|740|739|50601
1630438500000|2021-08-31 19:35:00|740|739|741|740|741|740|740|739|62140
1630438800000|2021-08-31 19:40:00|742|741|742|741|742|741|741|740|25183
1630439100000|2021-08-31 19:45:00|743|742|745|744|745|744|743|742|28285
1630439400000|2021-08-31 19:50:00|744|743|741|740|744|743|741|740|203158
1630439700000|2021-08-31 19:55:00|742|741|741|740|742|741|739|738|199885
1630503000000|2021-09-01 13:30:00|743|741|739|738|749|744|736|735|190634
1630503300000|2021-09-01 13:35:00|740|739|754|753|754|753|740|739|153016
1630503600000|2021-09-01 13:40:00|753|752|753|752|759|758|753|752|88649
1630503900000|2021-09-01 13:45:00|752|751|739|738|753|752|736|735|270298
1630504200000|2021-09-01 13:50:00|740|739|736|735|741|740|735|734|104417
1630504500000|2021-09-01 13:55:00|735|734|734|733|736|735|732|731|137789
1630504800000|2021-09-01 14:00:00|735|734|739|738|740|739|734|733|201887
1630505100000|2021-09-01 14:05:00|738|737|737|736|740|739|736|735|87583
1630505400000|2021-09-01 14:10:00|736|735|728|727|736|735|727|726|117301
1630505700000|2021-09-01 14:15:00|727|726|732|731|733|732|727|726|74429
1630506000000|2021-09-01 14:20:00|733|732|733|732|734|733|732|731|49425
1630506300000|2021-09-01 14:25:00|734|733|736|735|736|735|732|731|30756
1630506600000|2021-09-01 14:30:00|737|736|738|737|739|738|736|735|112728
1630506900000|2021-09-01 14:35:00|739|738|732|731|742|741|732|731|131385
1630507200000|2021-09-01 14:40:00|733|732|732|731|733|732|731|730|109917
1630507500000|2021-09-01 14:45:00|731|730|731|730|732|731|730|729|54508
1630507800000|2021-09-01 14:50:00|730|729|731|730|733|732|729|728|41678
1630508100000|2021-09-01 14:55:00|732|731|734|733|734|733|731|730|62247
1630508400000|2021-09-01 15:00:00|733|732|736|735|738|737|732|731|54003
1630508700000|2021-09-01 15:05:00|737|736|732|731|737|736|732|731|39584
1630509000000|2021-09-01 15:10:00|733|732|734|733|734|733|733|732|23252
1630509300000|2021-09-01 15:15:00|735|734|738|737|739|738|734|733|105659
1630509600000|2021-09-01 15:20:00|737|736|734|733|737|736|733|732|20732
1630509900000|2021-09-01 15:25:00|733|732|732|731|734|733|732|731|20665
1630510200000|2021-09-01 15:30:00|731|730|732|731|732|731|731|730|28666
1630510500000|2021-09-01 15:35:00|731|730|731|730|731|730|731|730|7310
1630510800000|2021-09-01 15:40:00|732|731|731|730|732|731|731|730|34624
1630511100000|2021-09-01 15:45:00|732|731|729|728|732|731|728|727|81144
1630511400000|2021-09-01 15:50:00|730|729|728|727|730|729|728|727|33442
1630511700000|2021-09-01 15:55:00|729|728|728|727|729|728|728|727|28969
1630512000000|2021-09-01 16:00:00|727|726|726|725|727|726|722|721|124701
1630512300000|2021-09-01 16:05:00|725|724|727|726|727|726|725|724|33036
1630512600000|2021-09-01 16:10:00|726|725|728|727|728|727|726|725|15939
1630512900000|2021-09-01 16:15:00|729|728|729|728|729|728|728|727|12121
1630513200000|2021-09-01 16:20:00|730|729|730|729|730|729|729|728|28590
1630513500000|2021-09-01 16:25:00|731|730|730|729|731|730|730|729|19444
1630513800000|2021-09-01 16:30:00|729|728|730|729|730|729|728|727|12816
1630514100000|2021-09-01 16:35:00|731|730|732|731|732|731|731|730|21161
1630514400000|2021-09-01 16:40:00|731|730|728|727|731|730|728|727|25175
1630514700000|2021-09-01 16:45:00|729|728|728|727|729|728|728|727|20109
1630515000000|2021-09-01 16:50:00|729|728|728|727|729|728|728|727|7518
1630515300000|2021-09-01 16:55:00|727|726|729|728|729|728|727|726|17341
1630515600000|2021-09-01 17:00:00|730|729|730|729|730|729|729|728|17959
1630515900000|2021-09-01 17:05:00|729|728|728|727|729|728|728|727|10776
1630516200000|2021-09-01 17:10:00|727|726|726|725|728|727|726|725|23799
1630516500000|2021-09-01 17:15:00|727|726|725|724|727|726|725|724|36812
1630516800000|2021-09-01 17:20:00|724|723|725|724|725|724|724|723|13993
1630517100000|2021-09-01 17:25:00|724|723|726|725|726|725|724|723|36008
1630517400000|2021-09-01 17:30:00|725|724|725|724|725|724|725|724|6964
1630517700000|2021-09-01 17:35:00|726|725|725|724|726|725|725|724|27242
1630518000000|2021-09-01 17:40:00|726|725|726|725|726|725|726|725|13917
1630518300000|2021-09-01 17:45:00|725|724|725|724|725|724|725|724|12335
1630518600000|2021-09-01 17:50:00|724|723|724|723|724|723|724|723|24524
1630518900000|2021-09-01 17:55:00|723|722|723|722|724|723|723|722|12945
1630519200000|2021-09-01 18:00:00|722|721|721|720|722|721|721|720|98158
1630519500000|2021-09-01 18:05:00|722|721|721|720|722|721|721|720|21392
1630519800000|2021-09-01 18:10:00|||||||||23095
1630520100000|2021-09-01 18:15:00|720|719|718|717|721|720|718|717|44793
1630520400000|2021-09-01 18:20:00|719|718|718|717|719|718|718|717|22098
1630520700000|2021-09-01 18:25:00|719|718|720|719|720|719|719|718|15785
1630521000000|2021-09-01 18:30:00|721|720|717|716|722|721|717|716|36550
1630521300000|2021-09-01 18:35:00|716|715|716|715|716|715|715|714|85676
1630521600000|2021-09-01 18:40:00|717|716|717|716|717|716|717|716|12626
1630521900000|2021-09-01 18:45:00|718|717|718|717|718|717|718|717|10866
1630522200000|2021-09-01 18:50:00|719|718|719|718|720|719|719|718|24543
1630522500000|2021-09-01 18:55:00|720|719|720|719|720|719|720|719|7226
1630522800000|2021-09-01 19:00:00|721|720|720|719|721|720|720|719|15359
1630523100000|2021-09-01 19:05:00|719|718|718|717|719|718|718|717|8155
1630523400000|2021-09-01 19:10:00|719|718|719|718|719|718|719|718|16536
1630523700000|2021-09-01 19:15:00|720|719|720|719|720|719|720|719|9173
1630524000000|2021-09-01 19:20:00|||||||||7760
1630524300000|2021-09-01 19:25:00|719|718|719|718|719|718|719|718|10316
1630524600000|2021-09-01 19:30:00|720|719|722|721|723|722|720|719|52604
1630524900000|2021-09-01 19:35:00|721|720|719|718|721|720|719|718|25571
1630525200000|2021-09-01 19:40:00|720|719|719|718|720|719|719|718|26060
1630525500000|2021-09-01 19:45:00|||||||||35926
1630525800000|2021-09-01 19:50:00|720|719|720|719|721|720|720|719|76515
1630526100000|2021-09-01 19:55:00|719|718|719|718|719|718|719|718|88752
1630589400000|2021-09-02 13:30:00|726|724|734|733|738|737|721|720|160028
1630589700000|2021-09-02 13:35:00|735|734|725|724|735|734|724|723|75154
1630590000000|2021-09-02 13:40:00|726|725|728|727|730|729|724|723|71281
1630590300000|2021-09-02 13:45:00|729|728|725|724|730|729|724|723|83587
1630590600000|2021-09-02 13:50:00|724|723|725|724|725|724|722|721|62259
1630590900000|2021-09-02 13:55:00|724|723|730|729|730|729|724|723|57227
1630591200000|2021-09-02 14:00:00|729|730|734|733|735|734|729|729|76231
1630591500000|2021-09-02 14:05:00|733|734|735|734|738|737|733|734|98529
1630591800000|2021-09-02 14:10:00|734|733|734|733|738|737|734|733|21767
1630592100000|2021-09-02 14:15:00|735|734|734|733|736|735|733|732|24225
1630592400000|2021-09-02 14:20:00|733|732|732|731|734|733|731|730|36755
1630592700000|2021-09-02 14:25:00|731|730|733|732|733|732|731|730|24308
1630593000000|2021-09-02 14:30:00|732|731|738|737|738|737|732|731|57513
1630593300000|2021-09-02 14:35:00|737|736|738|737|739|738|736|735|97220
1630593600000|2021-09-02 14:40:00|739|738|738|737|739|738|737|736|27748
1630593900000|2021-09-02 14:45:00|737|736|737|736|738|737|737|736|14391
1630594200000|2021-09-02 14:50:00|738|737|735|734|738|737|734|733|35347
1630594500000|2021-09-02 14:55:00|736|735|735|734|736|735|735|734|15546
1630594800000|2021-09-02 15:00:00|734|733|740|739|741|740|734|733|108630
1630595100000|2021-09-02 15:05:00|741|740|741|740|744|743|741|740|98515
1630595400000|2021-09-02 15:10:00|740|739|740|739|741|740|740|739|90154
1630595700000|2021-09-02 15:15:00|741|740|745|744|745|744|740|739|110625
1630596000000|2021-09-02 15:20:00|746|745|746|745|747|746|745|744|51204
1630596300000|2021-09-02 15:25:00|745|744|743|742|745|744|742|741|50567
1630596600000|2021-09-02 15:30:00|742|741|745|744|745|744|742|741|29109
1630596900000|2021-09-02 15:35:00|746|745|745|744|747|746|745|744|78037
1630597200000|2021-09-02 15:40:00|746|745|748|747|748|747|746|745|16194
1630597500000|2021-09-02 15:45:00|747|746|749|748|749|748|747|746|72597
1630597800000|2021-09-02 15:50:00|748|747|748|747|748|747|747|746|43044
1630598100000|2021-09-02 15:55:00|749|748|748|747|749|748|747|746|30962
1630598400000|2021-09-02 16:00:00|749|748|748|747|750|749|748|747|84183
1630598700000|2021-09-02 16:05:00|749|748|748|747|749|748|748|747|46082
1630599000000|2021-09-02 16:10:00|749|748|746|745|749|748|746|745|42736
1630599300000|2021-09-02 16:15:00|747|746|747|746|748|747|746|745|18842
1630599600000|2021-09-02 16:20:00|748|747|752|751|752|751|748|747|92647
1630599900000|2021-09-02 16:25:00|753|752|756|755|757|756|753|752|182795
1630600200000|2021-09-02 16:30:00|755|754|753|752|755|754|752|751|53474
1630600500000|2021-09-02 16:35:00|754|753|755|754|756|755|754|753|51303
1630600800000|2021-09-02 16:40:00|754|753|754|753|756|755|754|753|22722
1630601100000|2021-09-02 16:45:00|753|752|752|751|753|752|752|751|18714
1630601400000|2021-09-02 16:50:00|751|750|751|750|753|752|751|750|45184
1630601700000|2021-09-02 16:55:00|750|749|751|750|751|750|750|749|17302
1630602000000|2021-09-02 17:00:00|750|749|749|748|750|749|749|748|25347
1630602300000|2021-09-02 17:05:00|750|749|747|746|750|749|747|746|17824
1630602600000|2021-09-02 17:10:00|748|747|747|746|749|748|747|746|54096
1630602900000|2021-09-02 17:15:00|746|745|745|744|747|746|745|744|20832
1630603200000|2021-09-02 17:20:00|744|743|742|741|745|744|742|741|35729
1630603500000|2021-09-02 17:25:00|741|740|738|737|741|740|738|737|95940
1630603800000|2021-09-02 17:30:00|739|738|741|740|741|740|739|738|34598
1630604100000|2021-09-02 17:35:00|740|739|740|739|740|739|740|739|11020
1630604400000|2021-09-02 17:40:00|741|740|741|740|742|741|740|739|16988
1630604700000|2021-09-02 17:45:00|742|741|741|740|742|741|741|740|21092
1630605000000|2021-09-02 17:50:00|740|739|737|736|740|739|737|736|25618
1630605300000|2021-09-02 17:55:00|738|737|738|737|738|737|738|737|26893
1630605600000|2021-09-02 18:00:00|739|738|737|736|740|739|737|736|11520
1630605900000|2021-09-02 18:05:00|736|735|735|734|736|735|735|734|36907
1630606200000|2021-09-02 18:10:00|734|733|735|734|735|734|733|732|56218
1630606500000|2021-09-02 18:15:00|736|735|736|735|737|736|736|735|16087
1630606800000|2021-09-02 18:20:00|737|736|738|737|738|737|736|736|21398
1630607100000|2021-09-02 18:25:00|739|738|745|744|745|744|738|737|69543
1630607400000|2021-09-02 18:30:00|744|743|744|743|744|743|744|743|16363
1630607700000|2021-09-02 18:35:00|745|744|743|742|745|744|742|741|51103
1630608000000|2021-09-02 18:40:00|744|743|744|743|744|743|744|743|4223
1630608300000|2021-09-02 18:45:00|745|744|746|745|746|745|745|744|5878
1630608600000|2021-09-02 18:50:00|747|746|746|745|747|746|746|745|19320
1630608900000|2021-09-02 18:55:00|745|744|749|748|750|749|745|744|50124
1630609200000|2021-09-02 19:00:00|750|749|747|746|750|749|747|746|43343
1630609500000|2021-09-02 19:05:00|746|745|746|745|746|745|745|744|17808
1630609800000|2021-09-02 19:10:00|745|744|747|746|747|746|745|744|23471
1630610100000|2021-09-02 19:15:00|748|747|748|747|750|749|748|747|81583
1630610400000|2021-09-02 19:20:00|747|746|745|744|747|746|745|744|36013
1630610700000|2021-09-02 19:25:00|746|745|744|743|746|745|744|743|14674
1630611000000|2021-09-02 19:30:00|743|742|743|742|743|742|743|742|15604
1630611300000|2021-09-02 19:35:00|742|741|741|740|742|741|740|739|57139
1630611600000|2021-09-02 19:40:00|740|739|743|742|743|742|740|739|84938
1630611900000|2021-09-02 19:45:00|744|743|743|742|745|744|742|742|99156
1630612200000|2021-09-02 19:50:00|744|743|744|743|745|744|743|742|48293
1630612500000|2021-09-02 19:55:00|743|742|744|743|744|743|743|742|97448
1630675800000|2021-09-03 13:30:00|751|746|772|771|773|772|746|745|584500
1630676100000|2021-09-03 13:35:00|771|770|762|761|774|773|762|761|377517
1630676400000|2021-09-03 13:40:00|763|762|759|758|763|762|749|748|243626
1630676700000|2021-09-03 13:45:00|760|759|768|767|768|767|757|756|158959
1630677000000|2021-09-03 13:50:00|767|766|764|763|768|767|763|762|130584
1630677300000|2021-09-03 13:55:00|763|762|768|767|769|768|763|762|119371
1630677600000|2021-09-03 14:00:00|767|766|759|758|770|769|757|756|167438
1630677900000|2021-09-03 14:05:00|758|757|759|758|760|759|756|755|100972
1630678200000|2021-09-03 14:10:00|760|759|762|761|762|761|760|759|65495
1630678500000|2021-09-03 14:15:00|763|762|771|770|774|773|763|762|238620
1630678800000|2021-09-03 14:20:00|770|769|769|768|772|771|768|767|45673
1630679100000|2021-09-03 14:25:00|768|767|762|761|768|767|762|761|70562
1630679400000|2021-09-03 14:30:00|763|762|762|761|764|763|761|760|48650
1630679700000|2021-09-03 14:35:00|763|762|753|752|763|762|753|752|94182
1630680000000|2021-09-03 14:40:00|754|753|754|753|756|755|754|753|58625
1630680300000|2021-09-03 14:45:00|755|754|752|751|755|754|752|751|47489
1630680600000|2021-09-03 14:50:00|753|752|751|750|753|752|751|750|42042
1630680900000|2021-09-03 14:55:00|752|751|758|757|760|759|752|751|118746
1630681200000|2021-09-03 15:00:00|757|756|751|750|757|756|751|750|70983
1630681500000|2021-09-03 15:05:00|750|749|749|748|750|749|749|748|85102
1630681800000|2021-09-03 15:10:00|748|747|745|744|748|747|745|744|46326
1630682100000|2021-09-03 15:15:00|744|743|744|743|745|744|744|743|25891
1630682400000|2021-09-03 15:20:00|745|744|744|743|745|744|743|742|53389
1630682700000|2021-09-03 15:25:00|745|744|749|748|749|748|745|744|107962
1630683000000|2021-09-03 15:30:00|748|747|747|746|748|747|746|745|41112
1630683300000|2021-09-03 15:35:00|748|747|750|749|750|749|748|747|35361
1630683600000|2021-09-03 15:40:00|749|748|750|749|750|749|749|748|58884
1630683900000|2021-09-03 15:45:00|749|748|750|749|750|749|748|747|66153
1630684200000|2021-09-03 15:50:00|751|750|754|753|754|753|751|750|38150
1630684500000|2021-09-03 15:55:00|753|752|750|749|754|753|750|749|43756
1630684800000|2021-09-03 16:00:00|749|748|749|748|749|748|749|748|22423
1630685100000|2021-09-03 16:05:00|750|749|749|748|750|749|749|748|31449
1630685400000|2021-09-03 16:10:00|748|747|747|746|748|747|747|746|36302
1630685700000|2021-09-03 16:15:00|748|747|749|748|749|748|747|746|20466
1630686000000|2021-09-03 16:20:00|||||||||22718
1630686300000|2021-09-03 16:25:00|||||||||9555
1630686600000|2021-09-03 16:30:00|748|747|749|748|749|748|748|747|25442
1630686900000|2021-09-03 16:35:00|750|749|750|749|750|749|750|749|18291
1630687200000|2021-09-03 16:40:00|749|748|749|748|749|748|749|748|18953
1630687500000|2021-09-03 16:45:00|748|747|748|747|748|747|746|745|44678
1630687800000|2021-09-03 16:50:00|747|746|745|744|747|746|745|744|28187
1630688100000|2021-09-03 16:55:00|746|745|746|745|747|746|745|744|27854
1630688400000|2021-09-03 17:00:00|745|744|746|745|746|745|745|744|53429
1630688700000|2021-09-03 17:05:00|747|746|746|745|747|746|746|745|32229
1630689000000|2021-09-03 17:10:00|747|746|749|748|749|748|747|746|79028
1630689300000|2021-09-03 17:15:00|748|747|743|742|748|747|743|742|59765
1630689600000|2021-09-03 17:20:00|744|743|740|739|744|743|740|739|100351
1630689900000|2021-09-03 17:25:00|739|738|743|742|744|743|739|738|310659
1630690200000|2021-09-03 17:30:00|744|743|739|738|744|743|739|738|109252
1630690500000|2021-09-03 17:35:00|||||||||22450
1630690800000|2021-09-03 17:40:00|738|737|738|737|738|737|737|736|40087
1630691100000|2021-09-03 17:45:00|737|736|737|736|737|736|737|736|11515
1630691400000|2021-09-03 17:50:00|738|737|738|737|739|738|738|737|16761
1630691700000|2021-09-03 17:55:00|737|736|739|738|739|738|737|736|11477
1630692000000|2021-09-03 18:00:00|738|737|738|737|738|737|737|736|23875
1630692300000|2021-09-03 18:05:00|737|736|740|739|741|740|737|736|31803
1630692600000|2021-09-03 18:10:00|741|740|741|740|742|741|741|740|35176
1630692900000|2021-09-03 18:15:00|740|739|741|740|742|741|740|739|16644
1630693200000|2021-09-03 18:20:00|740|739|739|738|740|739|739|738|9137
1630693500000|2021-09-03 18:25:00|738|737|737|736|738|737|737|736|68404
1630693800000|2021-09-03 18:30:00|738|737|736|735|738|737|736|735|52781
1630694100000|2021-09-03 18:35:00|||||||||33443
1630694400000|2021-09-03 18:40:00|735|734|735|734|736|735|735|734|83235
1630694700000|2021-09-03 18:45:00|736|735|736|735|736|735|734|733|37235
1630695000000|2021-09-03 18:50:00|737|736|738|737|738|737|737|736|32961
1630695300000|2021-09-03 18:55:00|739|738|738|737|739|738|738|737|20680
1630695600000|2021-09-03 19:00:00|739|738|739|738|739|738|739|738|29766
1630695900000|2021-09-03 19:05:00|740|739|741|740|741|740|740|739|27305
1630696200000|2021-09-03 19:10:00|740|739|740|739|740|739|740|739|16375
1630696500000|2021-09-03 19:15:00|||||||||7659
1630696800000|2021-09-03 19:20:00|741|740|742|741|742|741|740|739|99091
1630697100000|2021-09-03 19:25:00|741|740|741|740|741|740|741|740|37269
1630697400000|2021-09-03 19:30:00|742|741|742|741|743|742|742|741|46981
1630697700000|2021-09-03 19:35:00|741|740|742|741|742|741|741|740|42529
1630698000000|2021-09-03 19:40:00|743|742|742|741|743|742|742|741|30921
1630698300000|2021-09-03 19:45:00|741|740|742|741|743|742|741|740|43706
1630698600000|2021-09-03 19:50:00|741|740|740|739|741|740|740|739|31772
1630698900000|2021-09-03 19:55:00|739|738|740|739|740|739|739|738|90910
1631021400000|2021-09-07 13:30:00|739|735|729|728|744|743|728|727|232697
1631021700000|2021-09-07 13:35:00|728|727|746|745|748|747|728|727|147736
1631022000000|2021-09-07 13:40:00|747|746|748|747|750|749|745|744|143637
1631022300000|2021-09-07 13:45:00|747|746|750|749|755|754|747|746|193055
1631022600000|2021-09-07 13:50:00|751|750|748|747|754|753|748|747|78887
1631022900000|2021-09-07 13:55:00|749|748|742|741|749|748|741|740|79832
1631023200000|2021-09-07 14:00:00|743|742|746|745|751|750|743|742|78656
1631023500000|2021-09-07 14:05:00|745|744|745|744|747|746|743|742|27151
1631023800000|2021-09-07 14:10:00|744|743|747|746|749|748|742|741|62113
1631024100000|2021-09-07 14:15:00|748|747|746|745|748|747|744|743|34990
1631024400000|2021-09-07 14:20:00|745|744|740|739|746|745|739|738|47304
1631024700000|2021-09-07 14:25:00|739|738|739|738|741|740|738|737|36307
1631025000000|2021-09-07 14:30:00|740|739|736|735|740|739|736|735|40483
1631025300000|2021-09-07 14:35:00|735|734|738|737|739|738|734|733|69257
1631025600000|2021-09-07 14:40:00|737|736|739|738|739|738|737|736|26080
1631025900000|2021-09-07 14:45:00|738|737|738|737|739|738|737|736|58930
1631026200000|2021-09-07 14:50:00|737|736|736|736|738|737|736|735|37175
1631026500000|2021-09-07 14:55:00|737|737|735|734|739|738|735|734|58875
1631026800000|2021-09-07 15:00:00|736|735|735|734|736|735|734|733|19126
1631027100000|2021-09-07 15:05:00|734|733|730|729|734|733|730|729|83981
1631027400000|2021-09-07 15:10:00|731|730|731|730|732|731|729|728|83459
1631027700000|2021-09-07 15:15:00|730|729|729|728|730|729|729|728|48456
1631028000000|2021-09-07 15:20:00|728|727|727|726|729|728|726|725|63928
1631028300000|2021-09-07 15:25:00|726|725|727|726|727|726|726|725|65583
1631028600000|2021-09-07 15:30:00|726|725|724|723|727|726|723|722|146032
1631028900000|2021-09-07 15:35:00|||||||||27954
1631029200000|2021-09-07 15:40:00|725|724|730|729|730|729|725|724|71066
1631029500000|2021-09-07 15:45:00|729|728|727|726|729|728|727|726|34240
1631029800000|2021-09-07 15:50:00|726|725|726|725|726|725|726|725|11464
1631030100000|2021-09-07 15:55:00|725|724|726|725|727|726|725|724|31934
1631030400000|2021-09-07 16:00:00|727|726|728|727|728|727|727|726|32265
1631030700000|2021-09-07 16:05:00|727|726|729|728|729|728|727|726|16954
1631031000000|2021-09-07 16:10:00|730|729|730|729|731|730|730|729|43499
1631031300000|2021-09-07 16:15:00|729|728|727|726|729|728|727|726|11961
1631031600000|2021-09-07 16:20:00|728|727|727|726|728|727|727|726|11686
1631031900000|2021-09-07 16:25:00|728|727|730|729|730|729|728|727|13160
1631032200000|2021-09-07 16:30:00|729|728|729|728|729|728|728|728|11900
1631032500000|2021-09-07 16:35:00|730|729|729|728|730|729|729|728|5606
1631032800000|2021-09-07 16:40:00|730|729|729|728|730|729|729|728|8837
1631033100000|2021-09-07 16:45:00|728|727|728|727|728|727|728|727|4954
1631033400000|2021-09-07 16:50:00|727|726|728|727|728|727|727|726|6483
1631033700000|2021-09-07 16:55:00|729|728|729|728|729|728|729|728|26606
1631034000000|2021-09-07 17:00:00|728|727|728|727|728|727|726|725|16156
1631034300000|2021-09-07 17:05:00|727|726|728|727|728|727|727|726|9488
1631034600000|2021-09-07 17:10:00|727|726|728|727|728|727|727|726|5327
1631034900000|2021-09-07 17:15:00|729|728|729|728|729|728|729|728|16409
1631035200000|2021-09-07 17:20:00|||||||||3237
1631035500000|2021-09-07 17:25:00|730|729|730|729|730|729|730|729|3063
1631035800000|2021-09-07 17:30:00|729|728|731|730|731|730|729|728|21534
1631036100000|2021-09-07 17:35:00|730|729|730|729|730|729|730|729|7186
1631036400000|2021-09-07 17:40:00|||||||||4809
1631036700000|2021-09-07 17:45:00|||||||||2686
1631037000000|2021-09-07 17:50:00|731|730|730|729|731|730|730|729|6546
1631037300000|2021-09-07 17:55:00|729|728|729|728|729|728|729|728|12934
1631037600000|2021-09-07 18:00:00|728|727|725|724|728|727|725|724|126427
1631037900000|2021-09-07 18:05:00|724|723|719|718|724|723|719|718|180147
1631038200000|2021-09-07 18:10:00|718|717|715|714|718|717|715|714|112792
1631038500000|2021-09-07 18:15:00|716|715|717|716|718|717|716|715|77459
1631038800000|2021-09-07 18:20:00|718|717|719|718|719|718|718|717|61405
1631039100000|2021-09-07 18:25:00|718|717|717|716|718|717|717|716|25265
1631039400000|2021-09-07 18:30:00|718|717|718|717|718|717|718|717|45000
1631039700000|2021-09-07 18:35:00|717|716|716|715|717|716|716|715|43657
1631040000000|2021-09-07 18:40:00|||||||||16419
1631040300000|2021-09-07 18:45:00|717|716|716|715|717|716|716|715|23149
1631040600000|2021-09-07 18:50:00|715|714|714|713|715|714|714|713|59139
1631040900000|2021-09-07 18:55:00|715|714|716|715|716|715|715|714|77829
1631041200000|2021-09-07 19:00:00|717|716|717|716|717|716|717|716|34523
1631041500000|2021-09-07 19:05:00|716|715|716|715|716|715|716|715|21314
1631041800000|2021-09-07 19:10:00|715|714|716|715|716|715|715|714|16495
1631042100000|2021-09-07 19:15:00|715|714|715|714|715|714|715|714|38652
1631042400000|2021-09-07 19:20:00|714|713|714|713|714|713|714|713|42402
1631042700000|2021-09-07 19:25:00|715|714|716|715|716|715|715|714|48150
1631043000000|2021-09-07 19:30:00|715|714|715|714|715|714|714|713|34240
1631043300000|2021-09-07 19:35:00|714|713|715|714|715|714|714|713|37441
1631043600000|2021-09-07 19:40:00|716|715|719|718|719|718|716|715|91741
1631043900000|2021-09-07 19:45:00|718|717|718|717|718|717|718|717|36364
1631044200000|2021-09-07 19:50:00|717|716|716|715|718|717|716|715|81727
1631044500000|2021-09-07 19:55:00|715|714|715|714|715|714|715|714|62065
1631107800000|2021-09-08 13:30:00|719|711|715|714|719|715|707|706|193914
1631108100000|2021-09-08 13:35:00|714|713|702|701|714|713|699|698|266196
1631108400000|2021-09-08 13:40:00|703|702|707|706|709|708|703|702|103533
1631108700000|2021-09-08 13:45:00|706|705|702|701|708|707|701|700|98998
1631109000000|2021-09-08 13:50:00|703|702|703|702|704|703|701|700|92565
1631109300000|2021-09-08 13:55:00|702|701|701|700|704|703|697|696|175140
1631109600000|2021-09-08 14:00:00|700|699|699|698|703|702|698|697|139109
1631109900000|2021-09-08 14:05:00|698|697|696|695|699|698|695|694|126556
1631110200000|2021-09-08 14:10:00|697|696|697|696|697|696|694|693|128961
1631110500000|2021-09-08 14:15:00|698|697|697|696|699|698|695|694|189066
1631110800000|2021-09-08 14:20:00|696|695|693|692|696|695|692|691|182212
1631111100000|2021-09-08 14:25:00|692|691|691|690|693|692|690|689|124046
1631111400000|2021-09-08 14:30:00|692|691|692|691|693|692|690|689|102187
1631111700000|2021-09-08 14:35:00|691|690|689|688|692|691|688|687|143277
1631112000000|2021-09-08 14:40:00|690|689|685|684|690|689|685|684|151772
1631112300000|2021-09-08 14:45:00|686|685|689|688|690|689|685|684|86382
1631112600000|2021-09-08 14:50:00|688|687|685|684|689|688|685|684|112444
1631112900000|2021-09-08 14:55:00|684|683|685|684|686|685|684|683|40644
1631113200000|2021-09-08 15:00:00|686|685|688|687|689|688|686|685|73428
1631113500000|2021-09-08 15:05:00|687|686|688|687|689|688|684|683|65221
1631113800000|2021-09-08 15:10:00|689|688|692|691|692|691|689|688|72762
1631114100000|2021-09-08 15:15:00|691|690|692|691|692|691|691|690|56575
1631114400000|2021-09-08 15:20:00|691|690|691|690|691|690|691|690|19201
1631114700000|2021-09-08 15:25:00|690|689|691|690|691|690|689|688|71808
1631115000000|2021-09-08 15:30:00|692|691|691|690|692|691|691|690|14897
1631115300000|2021-09-08 15:35:00|692|691|692|691|692|691|691|690|15572
1631115600000|2021-09-08 15:40:00|691|690|690|689|692|691|689|688|92778
1631115900000|2021-09-08 15:45:00|691|690|689|688|691|690|689|688|73655
1631116200000|2021-09-08 15:50:00|688|687|685|684|688|687|685|684|138013
1631116500000|2021-09-08 15:55:00|686|685|685|684|686|685|685|684|70266
1631116800000|2021-09-08 16:00:00|686|685|685|684|688|687|685|684|79527
1631117100000|2021-09-08 16:05:00|686|685|687|686|687|686|686|685|38064
1631117400000|2021-09-08 16:10:00|688|687|688|687|688|687|687|686|21296
1631117700000|2021-09-08 16:15:00|687|686|690|689|690|689|687|686|32631
1631118000000|2021-09-08 16:20:00|691|690|691|690|691|690|691|690|12814
1631118300000|2021-09-08 16:25:00|692|691|691|690|692|691|691|690|25201
1631118600000|2021-09-08 16:30:00|692|691|693|692|693|692|692|691|28482
1631118900000|2021-09-08 16:35:00|692|691|694|693|694|693|692|691|68875
1631119200000|2021-09-08 16:40:00|693|692|692|691|694|692|692|691|24498
1631119500000|2021-09-08 16:45:00|691|690|692|691|692|691|690|689|38723
1631119800000|2021-09-08 16:50:00|693|692|693|692|693|692|693|692|19531
1631120100000|2021-09-08 16:55:00|692|691|691|690|692|691|691|690|8259
1631120400000|2021-09-08 17:00:00|692|691|692|691|692|691|692|691|17281
1631120700000|2021-09-08 17:05:00|693|692|693|692|694|693|693|692|25012
1631121000000|2021-09-08 17:10:00|||||||||28331
1631121300000|2021-09-08 17:15:00|694|693|694|693|694|693|693|692|7950
1631121600000|2021-09-08 17:20:00|695|694|695|694|695|694|695|694|24634
1631121900000|2021-09-08 17:25:00|||||||||2170
1631122200000|2021-09-08 17:30:00|694|693|692|691|694|693|692|691|21122
1631122500000|2021-09-08 17:35:00|691|690|692|691|692|691|691|690|29599
1631122800000|2021-09-08 17:40:00|||||||||3787
1631123100000|2021-09-08 17:45:00|691|690|690|689|691|690|690|689|12849
1631123400000|2021-09-08 17:50:00|691|690|692|691|692|691|691|690|9932
1631123700000|2021-09-08 17:55:00|691|690|691|690|691|690|691|690|20660
1631124000000|2021-09-08 18:00:00|692|691|697|696|698|697|692|691|90893
1631124300000|2021-09-08 18:05:00|696|695|695|694|696|695|695|694|20115
1631124600000|2021-09-08 18:10:00|696|695|696|695|696|695|695|695|14222
1631124900000|2021-09-08 18:15:00|695|694|693|692|696|695|693|692|22915
1631125200000|2021-09-08 18:20:00|694|693|693|692|694|693|693|692|14083
1631125500000|2021-09-08 18:25:00|||||||||3945
1631125800000|2021-09-08 18:30:00|692|691|693|692|694|693|692|691|16470
1631126100000|2021-09-08 18:35:00|692|691|691|690|692|691|691|690|17202
1631126400000|2021-09-08 18:40:00|||||||||5342
1631126700000|2021-09-08 18:45:00|692|691|691|690|692|691|691|690|24816
1631127000000|2021-09-08 18:50:00|692|691|691|690|692|691|691|690|28701
1631127300000|2021-09-08 18:55:00|692|691|694|693|694|693|691|690|44382
1631127600000|2021-09-08 19:00:00|693|692|693|692|694|693|692|691|56013
1631127900000|2021-09-08 19:05:00|694|693|695|694|697|696|694|693|138312
1631128200000|2021-09-08 19:10:00|696|695|697|696|697|696|696|695|96922
1631128500000|2021-09-08 19:15:00|696|695|693|692|696|695|693|692|116793
1631128800000|2021-09-08 19:20:00|694|693|694|693|694|693|694|693|49494
1631129100000|2021-09-08 19:25:00|693|692|692|691|693|692|692|691|29223
1631129400000|2021-09-08 19:30:00|691|690|691|690|692|691|691|690|41643
1631129700000|2021-09-08 19:35:00|690|689|690|689|690|689|689|688|51590
1631130000000|2021-09-08 19:40:00|691|690|690|689|691|690|690|689|44349
1631130300000|2021-09-08 19:45:00|689|688|689|688|689|688|689|688|33180
1631130600000|2021-09-08 19:50:00|690|689|690|689|690|689|688|687|117698
1631130900000|2021-09-08 19:55:00|689|688|689|688|689|688|689|688|93032
1631194200000|2021-09-09 13:30:00|690|686|687|687|690|689|683|682|153421
1631194500000|2021-09-09 13:35:00|688|688|690|689|690|689|686|685|58892
1631194800000|2021-09-09 13:40:00|689|688|690|689|693|692|687|686|138505
1631195100000|2021-09-09 13:45:00|689|688|684|683|689|688|684|683|94085
1631195400000|2021-09-09 13:50:00|685|684|688|687|689|688|684|683|103774
1631195700000|2021-09-09 13:55:00|689|688|695|694|696|695|689|688|114775
1631196000000|2021-09-09 14:00:00|696|695|694|693|698|697|692|691|105880
1631196300000|2021-09-09 14:05:00|695|694|692|691|696|695|692|691|47941
1631196600000|2021-09-09 14:10:00|691|690|691|690|692|691|689|688|90293
1631196900000|2021-09-09 14:15:00|690|689|697|696|697|696|689|688|98233
1631197200000|2021-09-09 14:20:00|698|697|699|698|700|699|697|696|72854
1631197500000|2021-09-09 14:25:00|698|697|699|698|700|699|698|697|72617
1631197800000|2021-09-09 14:30:00|700|699|700|699|700|699|698|697|71985
1631198100000|2021-09-09 14:35:00|701|700|700|699|701|700|699|698|89556
1631198400000|2021-09-09 14:40:00|699|698|698|697|699|698|697|696|45228
1631198700000|2021-09-09 14:45:00|699|698|700|699|700|699|699|698|43016
1631199000000|2021-09-09 14:50:00|699|698|698|697|699|698|697|696|31947
1631199300000|2021-09-09 14:55:00|699|698|698|697|700|699|698|697|38782
1631199600000|2021-09-09 15:00:00|699|698|700|699|701|700|699|698|175430
1631199900000|2021-09-09 15:05:00|699|698|698|697|701|700|698|697|56186
1631200200000|2021-09-09 15:10:00|697|696|697|696|698|697|697|696|37361
1631200500000|2021-09-09 15:15:00|696|695|696|695|698|697|695|694|73232
1631200800000|2021-09-09 15:20:00|695|694|692|691|695|694|692|691|22821
1631201100000|2021-09-09 15:25:00|693|692|694|693|694|693|693|692|25517
1631201400000|2021-09-09 15:30:00|695|694|695|694|695|694|694|693|16847
1631201700000|2021-09-09 15:35:00|694|693|696|695|696|695|694|693|26071
1631202000000|2021-09-09 15:40:00|695|694|695|694|695|694|695|694|12119
1631202300000|2021-09-09 15:45:00|694|693|693|692|695|694|692|691|42145
1631202600000|2021-09-09 15:50:00|694|693|692|691|694|693|692|691|19895
1631202900000|2021-09-09 15:55:00|693|692|692|691|693|692|692|691|13693
1631203200000|2021-09-09 16:00:00|693|692|694|693|694|693|693|692|18855
1631203500000|2021-09-09 16:05:00|693|692|695|694|695|694|692|691|44027
1631203800000|2021-09-09 16:10:00|694|693|695|694|696|695|694|693|65398
1631204100000|2021-09-09 16:15:00|694|693|693|692|694|693|691|690|66006
1631204400000|2021-09-09 16:20:00|||||||||12946
1631204700000|2021-09-09 16:25:00|694|693|693|692|695|694|693|692|45360
1631205000000|2021-09-09 16:30:00|694|693|695|694|695|694|694|693|65533
1631205300000|2021-09-09 16:35:00|696|695|696|695|698|697|696|695|125126
1631205600000|2021-09-09 16:40:00|695|694|694|693|695|694|694|693|26748
1631205900000|2021-09-09 16:45:00|693|692|693|692|693|692|693|692|48382
1631206200000|2021-09-09 16:50:00|694|693|694|693|694|693|693|692|64112
1631206500000|2021-09-09 16:55:00|693|692|694|693|694|693|692|691|15681
1631206800000|2021-09-09 17:00:00|695|694|695|694|695|694|695|694|4778
1631207100000|2021-09-09 17:05:00|||||||||3928
1631207400000|2021-09-09 17:10:00|696|695|696|695|697|696|696|695|19284
1631207700000|2021-09-09 17:15:00|697|696|695|694|697|696|694|693|11544
1631208000000|2021-09-09 17:20:00|694|693|690|689|694|693|690|689|71315
1631208300000|2021-09-09 17:25:00|691|690|691|690|691|690|690|689|17708
1631208600000|2021-09-09 17:30:00|690|689|689|688|690|689|689|688|15327
1631208900000|2021-09-09 17:35:00|688|687|687|686|689|688|687|686|32589
1631209200000|2021-09-09 17:40:00|||||||||28753
1631209500000|2021-09-09 17:45:00|688|687|689|688|689|688|688|687|13755
1631209800000|2021-09-09 17:50:00|688|687|688|687|689|688|688|687|14321
1631210100000|2021-09-09 17:55:00|689|688|689|688|690|689|689|688|13173
1631210400000|2021-09-09 18:00:00|690|689|690|689|692|691|690|689|17575
1631210700000|2021-09-09 18:05:00|689|688|691|690|692|691|688|687|24398
1631211000000|2021-09-09 18:10:00|690|689|690|689|691|689|690|689|7443
1631211300000|2021-09-09 18:15:00|689|688|691|690|691|690|689|688|27392
1631211600000|2021-09-09 18:20:00|690|689|688|687|690|689|688|687|14170
1631211900000|2021-09-09 18:25:00|689|688|688|687|689|688|688|687|24618
1631212200000|2021-09-09 18:30:00|689|688|688|687|689|688|688|687|43304
1631212500000|2021-09-09 18:35:00|||||||||25738
1631212800000|2021-09-09 18:40:00|687|686|687|686|687|686|687|686|20215
1631213100000|2021-09-09 18:45:00|688|687|689|688|690|689|688|687|21697
1631213400000|2021-09-09 18:50:00|690|689|689|688|690|689|689|688|16096
1631213700000|2021-09-09 18:55:00|688|687|688|687|688|687|688|687|10877
1631214000000|2021-09-09 19:00:00|689|688|689|688|689|688|689|688|14070
1631214300000|2021-09-09 19:05:00|690|689|690|689|691|690|690|689|13146
1631214600000|2021-09-09 19:10:00|689|688|688|687|689|688|688|687|36605
1631214900000|2021-09-09 19:15:00|||||||||7852
1631215200000|2021-09-09 19:20:00|||||||||17363
1631215500000|2021-09-09 19:25:00|||||||||8182
1631215800000|2021-09-09 19:30:00|687|686|691|690|691|690|687|686|46222
1631216100000|2021-09-09 19:35:00|690|689|692|691|693|692|690|689|47474
1631216400000|2021-09-09 19:40:00|693|692|691|690|693|692|691|690|79668
1631216700000|2021-09-09 19:45:00|692|691|693|692|693|692|692|691|162406
1631217000000|2021-09-09 19:50:00|694|693|692|691|694|693|691|690|162668
1631217300000|2021-09-09 19:55:00|691|690|690|689|691|690|689|688|151362
1631280600000|2021-09-10 13:30:00|700|696|692|691|700|698|692|691|119956
1631280900000|2021-09-10 13:35:00|691|690|689|688|691|690|688|687|60849
1631281200000|2021-09-10 13:40:00|688|687|685|684|688|687|685|684|107255
1631281500000|2021-09-10 13:45:00|686|685|687|686|692|691|686|685|102749
1631281800000|2021-09-10 13:50:00|686|685|684|683|690|689|684|683|97223
1631282100000|2021-09-10 13:55:00|685|684|684|683|685|684|683|682|73851
1631282400000|2021-09-10 14:00:00|683|682|679|678|683|682|678|677|163245
1631282700000|2021-09-10 14:05:00|680|679|681|680|682|681|679|678|51393
1631283000000|2021-09-10 14:10:00|682|681|682|681|683|682|681|680|58238
1631283300000|2021-09-10 14:15:00|683|682|678|677|683|682|677|676|74419
1631283600000|2021-09-10 14:20:00|677|676|677|676|679|678|677|676|48457
1631283900000|2021-09-10 14:25:00|678|677|678|677|679|678|677|676|42688
1631284200000|2021-09-10 14:30:00|677|676|679|678|679|678|677|676|38669
1631284500000|2021-09-10 14:35:00|678|677|676|675|678|677|675|674|136355
1631284800000|2021-09-10 14:40:00|675|674|677|676|677|676|675|674|35463
1631285100000|2021-09-10 14:45:00|676|675|675|674|677|676|675|674|31199
1631285400000|2021-09-10 14:50:00|676|675|677|676|677|676|676|675|30390
1631285700000|2021-09-10 14:55:00|676|675|675|674|678|677|674|673|53891
1631286000000|2021-09-10 15:00:00|674|673|675|674|676|675|674|673|60774
1631286300000|2021-09-10 15:05:00|676|675|675|674|676|675|674|673|41893
1631286600000|2021-09-10 15:10:00|676|675|676|675|676|675|675|674|42762
1631286900000|2021-09-10 15:15:00|675|674|676|675|676|675|675|674|28081
1631287200000|2021-09-10 15:20:00|675|674|679|678|680|679|675|674|28363
1631287500000|2021-09-10 15:25:00|680|679|678|677|680|679|678|677|16617
1631287800000|2021-09-10 15:30:00|677|676|678|677|678|677|675|674|18867
1631288100000|2021-09-10 15:35:00|679|678|679|678|679|678|678|677|19204
1631288400000|2021-09-10 15:40:00|678|677|678|677|678|677|678|677|10207
1631288700000|2021-09-10 15:45:00|677|676|677|676|677|676|677|676|62268
1631289000000|2021-09-10 15:50:00|||||||||9531
1631289300000|2021-09-10 15:55:00|||||||||6850
1631289600000|2021-09-10 16:00:00|676|675|676|675|676|675|676|675|50657
1631289900000|2021-09-10 16:05:00|||||||||7785
1631290200000|2021-09-10 16:10:00|677|676|676|675|677|676|676|675|14048
1631290500000|2021-09-10 16:15:00|677|676|676|675|677|676|676|675|8729
1631290800000|2021-09-10 16:20:00|677|676|679|678|679|678|677|676|24741
1631291100000|2021-09-10 16:25:00|678|677|677|676|678|677|677|676|16049
1631291400000|2021-09-10 16:30:00|676|675|677|676|677|676|676|675|48167
1631291700000|2021-09-10 16:35:00|678|677|677|676|678|677|677|676|17910
1631292000000|2021-09-10 16:40:00|676|675|676|675|676|675|676|675|14403
1631292300000|2021-09-10 16:45:00|675|674|675|674|675|674|675|674|44968
1631292600000|2021-09-10 16:50:00|674|673|674|673|674|673|674|673|22010
1631292900000|2021-09-10 16:55:00|673|672|673|672|673|672|673|672|33392
1631293200000|2021-09-10 17:00:00|||||||||28382
1631293500000|2021-09-10 17:05:00|672|671|671|670|672|671|671|670|34246
1631293800000|2021-09-10 17:10:00|||||||||16022
1631294100000|2021-09-10 17:15:00|||||||||23550
1631294400000|2021-09-10 17:20:00|670|669|669|668|670|669|669|668|108381
1631294700000|2021-09-10 17:25:00|670|669|670|669|670|669|670|669|76392
1631295000000|2021-09-10 17:30:00|671|670|671|670|671|670|671|670|38590
1631295300000|2021-09-10 17:35:00|||||||||35581
1631295600000|2021-09-10 17:40:00|||||||||38545
1631295900000|2021-09-10 17:45:00|||||||||109658
1631296200000|2021-09-10 17:50:00|||||||||22699
1631296500000|2021-09-10 17:55:00|||||||||12234
1631296800000|2021-09-10 18:00:00|672|671|672|671|672|671|672|671|67750
1631297100000|2021-09-10 18:05:00|671|670|671|670|671|670|671|670|33900
1631297400000|2021-09-10 18:10:00|670|669|670|669|670|669|670|669|64476
1631297700000|2021-09-10 18:15:00|669|668|669|668|669|668|669|668|24476
1631298000000|2021-09-10 18:20:00|668|667|668|667|668|667|667|666|35396
1631298300000|2021-09-10 18:25:00|667|666|667|666|668|667|667|666|27639
1631298600000|2021-09-10 18:30:00|666|665|665|664|666|665|665|664|52746
1631298900000|2021-09-10 18:35:00|664|663|666|665|666|665|664|663|37998
1631299200000|2021-09-10 18:40:00|667|666|667|666|667|666|667|666|27341
1631299500000|2021-09-10 18:45:00|||||||||12290
1631299800000|2021-09-10 18:50:00|668|667|668|667|668|667|668|667|18856
1631300100000|2021-09-10 18:55:00|669|668|669|668|669|668|668|667|27026
1631300400000|2021-09-10 19:00:00|668|667|668|667|669|668|668|667|21152
1631300700000|2021-09-10 19:05:00|667|666|667|666|667|666|667|666|23781
1631301000000|2021-09-10 19:10:00|||||||||24686
1631301300000|2021-09-10 19:15:00|666|665|666|665|666|665|665|664|48390
1631301600000|2021-09-10 19:20:00|665|664|665|664|665|664|665|664|32489
1631301900000|2021-09-10 19:25:00|666|665|666|665|666|665|666|665|79054
1631302200000|2021-09-10 19:30:00|665|664|665|664|665|664|665|664|39796
1631302500000|2021-09-10 19:35:00|||||||||53754
1631302800000|2021-09-10 19:40:00|||||||||274723
1631303100000|2021-09-10 19:45:00|666|665|666|665|666|665|666|665|83390
1631303400000|2021-09-10 19:50:00|665|664|664|663|665|664|664|663|188792
1631303700000|2021-09-10 19:55:00|663|662|663|662|663|662|663|662|126991
1631539800000|2021-09-13 13:30:00|677|667|659|658|677|671|658|657|243700
1631540100000|2021-09-13 13:35:00|660|659|654|653|660|659|654|653|94182
1631540400000|2021-09-13 13:40:00|653|652|651|650|655|654|651|650|342538
1631540700000|2021-09-13 13:45:00|650|649|652|651|653|652|648|647|269674
1631541000000|2021-09-13 13:50:00|651|650|654|653|657|656|651|650|174097
1631541300000|2021-09-13 13:55:00|655|654|658|657|661|660|655|654|136207
1631541600000|2021-09-13 14:00:00|659|658|660|659|664|663|659|658|184011
1631541900000|2021-09-13 14:05:00|659|658|649|648|660|659|649|648|87361
1631542200000|2021-09-13 14:10:00|648|647|650|649|651|650|647|646|81733
1631542500000|2021-09-13 14:15:00|649|648|658|657|659|658|649|648|68335
1631542800000|2021-09-13 14:20:00|659|658|661|660|661|660|659|658|69561
1631543100000|2021-09-13 14:25:00|660|661|663|662|663|662|660|659|174665
1631543400000|2021-09-13 14:30:00|664|663|670|669|670|669|662|661|98433
1631543700000|2021-09-13 14:35:00|671|670|671|670|672|671|670|669|93099
1631544000000|2021-09-13 14:40:00|670|669|670|669|671|670|668|667|97594
1631544300000|2021-09-13 14:45:00|671|670|672|671|673|672|671|670|88493
1631544600000|2021-09-13 14:50:00|671|670|666|665|671|670|666|665|71144
1631544900000|2021-09-13 14:55:00|667|666|666|665|667|666|666|665|38461
1631545200000|2021-09-13 15:00:00|667|666|666|665|668|667|664|663|19976
1631545500000|2021-09-13 15:05:00|667|666|670|669|670|669|667|666|44165
1631545800000|2021-09-13 15:10:00|669|668|664|663|670|669|664|663|38075
1631546100000|2021-09-13 15:15:00|665|664|666|665|666|665|664|663|29862
1631546400000|2021-09-13 15:20:00|667|666|668|667|668|667|667|666|8458
1631546700000|2021-09-13 15:25:00|669|668|669|668|669|668|668|667|25819
1631547000000|2021-09-13 15:30:00|670|669|670|669|670|669|669|668|40525
1631547300000|2021-09-13 15:35:00|671|670|672|671|672|671|670|669|189465
1631547600000|2021-09-13 15:40:00|671|670|671|670|671|670|670|669|21141
1631547900000|2021-09-13 15:45:00|670|669|668|667|670|669|668|667|38500
1631548200000|2021-09-13 15:50:00|669|668|671|670|671|670|669|668|54166
1631548500000|2021-09-13 15:55:00|672|671|670|669|672|671|670|669|39566
1631548800000|2021-09-13 16:00:00|671|670|671|670|671|670|668|667|49004
1631549100000|2021-09-13 16:05:00|672|671|672|671|673|672|672|671|101571
1631549400000|2021-09-13 16:10:00|671|670|671|670|671|670|669|668|47013
1631549700000|2021-09-13 16:15:00|670|669|672|671|672|671|670|669|51319
1631550000000|2021-09-13 16:20:00|671|670|671|670|671|670|670|669|77134
1631550300000|2021-09-13 16:25:00|670|669|670|669|670|669|669|668|79526
1631550600000|2021-09-13 16:30:00|671|670|670|669|671|670|670|669|42615
1631550900000|2021-09-13 16:35:00|669|668|670|669|671|670|669|668|23831
1631551200000|2021-09-13 16:40:00|669|668|669|668|669|668|668|667|11080
1631551500000|2021-09-13 16:45:00|670|669|670|669|670|669|670|669|5075
1631551800000|2021-09-13 16:50:00|671|670|673|672|673|672|671|670|78133
1631552100000|2021-09-13 16:55:00|672|671|671|670|672|671|670|669|28206
1631552400000|2021-09-13 17:00:00|672|671|672|671|673|672|672|671|83209
1631552700000|2021-09-13 17:05:00|671|670|670|669|671|670|670|669|73234
1631553000000|2021-09-13 17:10:00|669|668|668|667|669|668|667|666|29969
1631553300000|2021-09-13 17:15:00|669|668|669|668|669|669|668|667|32420
1631553600000|2021-09-13 17:20:00|668|667|666|665|668|667|665|664|35014
1631553900000|2021-09-13 17:25:00|667|666|664|663|667|666|664|663|34297
1631554200000|2021-09-13 17:30:00|665|664|664|663|665|664|664|663|8759
1631554500000|2021-09-13 17:35:00|665|664|666|665|667|666|665|664|39016
1631554800000|2021-09-13 17:40:00|667|666|666|665|667|666|665|664|10774
1631555100000|2021-09-13 17:45:00|665|664|666|665|666|665|665|664|33261
1631555400000|2021-09-13 17:50:00|665|664|667|666|667|666|665|664|27940
1631555700000|2021-09-13 17:55:00|||||||||1900
1631556000000|2021-09-13 18:00:00|668|667|670|669|670|669|668|667|31399
1631556300000|2021-09-13 18:05:00|669|668|668|667|669|668|668|667|38139
1631556600000|2021-09-13 18:10:00|667|666|665|664|667|666|665|664|20611
1631556900000|2021-09-13 18:15:00|664|663|663|662|665|664|662|661|31469
1631557200000|2021-09-13 18:20:00|662|661|662|661|662|661|662|661|18718
1631557500000|2021-09-13 18:25:00|661|660|663|662|663|662|660|659|51228
1631557800000|2021-09-13 18:30:00|662|661|663|662|663|662|662|661|16585
1631558100000|2021-09-13 18:35:00|664|663|663|662|664|663|663|662|14381
1631558400000|2021-09-13 18:40:00|664|663|664|663|664|663|664|663|9208
1631558700000|2021-09-13 18:45:00|665|664|666|665|666|665|664|663|29660
1631559000000|2021-09-13 18:50:00|667|666|667|666|667|666|667|666|9730
1631559300000|2021-09-13 18:55:00|668|667|669|668|669|668|668|667|30987
1631559600000|2021-09-13 19:00:00|668|667|663|662|668|667|663|662|22962
1631559900000|2021-09-13 19:05:00|664|663|666|665|666|665|663|662|21938
1631560200000|2021-09-13 19:10:00|667|666|667|666|668|668|667|666|12411
1631560500000|2021-09-13 19:15:00|666|665|667|666|667|666|666|665|8818
1631560800000|2021-09-13 19:20:00|666|665|667|666|667|666|664|663|64338
1631561100000|2021-09-13 19:25:00|666|665|665|664|666|666|665|664|121727
1631561400000|2021-09-13 19:30:00|664|663|663|662|664|663|663|662|30030
1631561700000|2021-09-13 19:35:00|662|661|661|660|663|662|661|660|47982
1631562000000|2021-09-13 19:40:00|||||||||32444
1631562300000|2021-09-13 19:45:00|662|661|661|660|662|661|661|660|60291
1631562600000|2021-09-13 19:50:00|662|661|662|661|663|662|662|660|84289
1631562900000|2021-09-13 19:55:00|663|662|663|662|663|662|662|661|155770
1631626200000|2021-09-14 13:30:00|667|662|660|659|667|662|658|657|80798
1631626500000|2021-09-14 13:35:00|661|660|669|668|670|669|661|660|45722
1631626800000|2021-09-14 13:40:00|670|669|662|661|671|670|660|659|67648
1631627100000|2021-09-14 13:45:00|663|662|665|664|667|666|663|662|34446
1631627400000|2021-09-14 13:50:00|666|665|665|664|668|667|663|662|119748
1631627700000|2021-09-14 13:55:00|664|663|659|658|664|663|659|658|61659
1631628000000|2021-09-14 14:00:00|658|657|660|659|660|659|654|653|96557
1631628300000|2021-09-14 14:05:00|661|660|662|661|664|663|661|660|29131
1631628600000|2021-09-14 14:10:00|661|660|661|660|663|662|659|658|118049
1631628900000|2021-09-14 14:15:00|662|661|667|666|667|666|662|661|43174
1631629200000|2021-09-14 14:20:00|666|665|661|660|666|665|661|660|57120
1631629500000|2021-09-14 14:25:00|660|659|655|654|660|659|655|654|258846
1631629800000|2021-09-14 14:30:00|656|655|654|653|656|655|652|651|143216
1631630100000|2021-09-14 14:35:00|653|652|652|651|654|653|650|649|78544
1631630400000|2021-09-14 14:40:00|651|650|652|651|652|651|651|650|33733
1631630700000|2021-09-14 14:45:00|651|650|653|652|653|652|651|650|41411
1631631000000|2021-09-14 14:50:00|652|651|654|653|654|653|652|651|98943
1631631300000|2021-09-14 14:55:00|655|654|650|649|655|654|650|649|78387
1631631600000|2021-09-14 15:00:00|651|650|653|652|653|652|651|650|53035
1631631900000|2021-09-14 15:05:00|652|651|652|651|652|651|651|650|53325
1631632200000|2021-09-14 15:10:00|653|652|654|653|654|653|653|652|23362
1631632500000|2021-09-14 15:15:00|653|652|652|651|654|653|652|651|16507
1631632800000|2021-09-14 15:20:00|651|650|652|651|652|651|651|650|26329
1631633100000|2021-09-14 15:25:00|653|652|652|651|653|652|652|651|12148
1631633400000|2021-09-14 15:30:00|653|652|653|652|653|652|653|652|43391
1631633700000|2021-09-14 15:35:00|652|651|651|650|652|651|650|649|60206
1631634000000|2021-09-14 15:40:00|650|649|650|649|650|650|649|648|92475
1631634300000|2021-09-14 15:45:00|651|650|649|648|652|651|648|647|99563
1631634600000|2021-09-14 15:50:00|650|649|650|649|651|650|650|649|37435
1631634900000|2021-09-14 15:55:00|649|648|649|648|649|648|649|648|13810
1631635200000|2021-09-14 16:00:00|650|649|650|649|650|649|648|647|56700
1631635500000|2021-09-14 16:05:00|649|648|649|648|649|648|648|647|73743
1631635800000|2021-09-14 16:10:00|||||||||14172
1631636100000|2021-09-14 16:15:00|650|649|649|648|651|650|649|648|21618
1631636400000|2021-09-14 16:20:00|648|647|649|648|650|649|648|647|32153
1631636700000|2021-09-14 16:25:00|648|647|648|647|648|647|648|647|23492
1631637000000|2021-09-14 16:30:00|649|648|648|647|649|648|648|647|24578
1631637300000|2021-09-14 16:35:00|||||||||14869
1631637600000|2021-09-14 16:40:00|647|646|648|647|648|647|647|646|51936
1631637900000|2021-09-14 16:45:00|649|648|649|648|650|649|649|648|34243
1631638200000|2021-09-14 16:50:00|||||||||13767
1631638500000|2021-09-14 16:55:00|648|647|649|648|649|648|648|647|22120
1631638800000|2021-09-14 17:00:00|648|647|647|646|648|647|647|646|25175
1631639100000|2021-09-14 17:05:00|646|645|647|646|647|646|646|645|52408
1631639400000|2021-09-14 17:10:00|648|647|648|647|648|647|648|647|43205
1631639700000|2021-09-14 17:15:00|649|648|649|648|649|648|649|648|11882
1631640000000|2021-09-14 17:20:00|650|649|649|648|650|649|649|648|42018
1631640300000|2021-09-14 17:25:00|650|649|650|649|650|649|650|649|16635
1631640600000|2021-09-14 17:30:00|649|648|649|648|650|649|649|648|13078
1631640900000|2021-09-14 17:35:00|||||||||9496
1631641200000|2021-09-14 17:40:00|648|647|648|647|648|647|648|647|15129
1631641500000|2021-09-14 17:45:00|647|646|647|646|647|646|647|646|12438
1631641800000|2021-09-14 17:50:00|||||||||9270
1631642100000|2021-09-14 17:55:00|||||||||5945
1631642400000|2021-09-14 18:00:00|646|645|647|646|647|646|646|645|22474
1631642700000|2021-09-14 18:05:00|646|645|647|646|649|648|646|645|43668
1631643000000|2021-09-14 18:10:00|||||||||11167
1631643300000|2021-09-14 18:15:00|646|645|646|645|647|646|646|645|29329
1631643600000|2021-09-14 18:20:00|645|644|646|645|646|645|645|644|49894
1631643900000|2021-09-14 18:25:00|645|644|644|643|645|644|644|643|51267
1631644200000|2021-09-14 18:30:00|||||||||17964
1631644500000|2021-09-14 18:35:00|643|642|643|642|643|642|643|642|46496
1631644800000|2021-09-14 18:40:00|644|643|644|643|644|643|644|643|30413
1631645100000|2021-09-14 18:45:00|643|642|643|642|643|642|643|642|21440
1631645400000|2021-09-14 18:50:00|644|643|644|643|644|643|644|643|29167
1631645700000|2021-09-14 18:55:00|645|644|644|643|645|644|644|643|22233
1631646000000|2021-09-14 19:00:00|643|642|643|642|643|642|643|642|21712
1631646300000|2021-09-14 19:05:00|644|643|644|643|644|643|644|643|12280
1631646600000|2021-09-14 19:10:00|643|642|643|642|644|643|643|642|39574
1631646900000|2021-09-14 19:15:00|||||||||24409
1631647200000|2021-09-14 19:20:00|642|641|644|643|644|643|641|640|68050
1631647500000|2021-09-14 19:25:00|643|642|643|642|644|643|643|642|32997
1631647800000|2021-09-14 19:30:00|642|641|642|641|642|641|641|640|71609
1631648100000|2021-09-14 19:35:00|641|640|642|641|642|641|641|640|54684
1631648400000|2021-09-14 19:40:00|643|642|644|643|644|643|643|642|22354
1631648700000|2021-09-14 19:45:00|645|644|647|646|647|646|645|644|71301
1631649000000|2021-09-14 19:50:00|648|647|648|647|648|647|647|646|67924
1631649300000|2021-09-14 19:55:00|649|648|650|649|650|649|649|648|138755
1631712600000|2021-09-15 13:30:00|649|646|650|649|654|653|646|645|117447
1631712900000|2021-09-15 13:35:00|649|648|651|650|651|650|644|643|68271
1631713200000|2021-09-15 13:40:00|652|651|654|653|655|654|649|648|53248
1631713500000|2021-09-15 13:45:00|655|654|664|663|665|664|655|654|122630
1631713800000|2021-09-15 13:50:00|665|664|663|663|672|671|663|663|434497
1631714100000|2021-09-15 13:55:00|664|662|662|661|665|664|661|660|49485
1631714400000|2021-09-15 14:00:00|663|662|667|666|667|666|663|662|54816
1631714700000|2021-09-15 14:05:00|668|667|665|664|671|670|665|664|114978
1631715000000|2021-09-15 14:10:00|664|663|662|661|667|666|661|660|108765
1631715300000|2021-09-15 14:15:00|663|662|664|663|664|663|661|660|29146
1631715600000|2021-09-15 14:20:00|663|662|661|660|664|663|661|660|60766
1631715900000|2021-09-15 14:25:00|662|661|662|661|664|663|662|661|29908
1631716200000|2021-09-15 14:30:00|663|662|665|664|665|664|663|662|11602
1631716500000|2021-09-15 14:35:00|664|663|661|660|665|664|661|660|46602
1631716800000|2021-09-15 14:40:00|660|659|655|654|660|659|654|653|113590
1631717100000|2021-09-15 14:45:00|654|653|656|655|656|655|653|652|39497
1631717400000|2021-09-15 14:50:00|657|656|653|652|657|656|653|652|31179
1631717700000|2021-09-15 14:55:00|654|653|655|654|655|654|653|652|28391
1631718000000|2021-09-15 15:00:00|654|653|655|654|655|654|653|652|35789
1631718300000|2021-09-15 15:05:00|654|653|660|659|660|659|654|653|29893
1631718600000|2021-09-15 15:10:00|661|660|662|661|662|661|661|660|50233
1631718900000|2021-09-15 15:15:00|661|660|660|659|661|660|659|658|39558
1631719200000|2021-09-15 15:20:00|661|660|661|660|661|660|661|660|12758
1631719500000|2021-09-15 15:25:00|660|659|659|658|660|659|659|658|9716
1631719800000|2021-09-15 15:30:00|658|657|658|657|658|657|656|655|13620
1631720100000|2021-09-15 15:35:00|659|658|659|658|659|658|658|657|17117
1631720400000|2021-09-15 15:40:00|658|657|658|657|658|657|656|655|16563
1631720700000|2021-09-15 15:45:00|659|658|659|658|659|658|659|658|15420
1631721000000|2021-09-15 15:50:00|658|657|658|657|658|657|657|656|11281
1631721300000|2021-09-15 15:55:00|659|658|656|655|659|658|656|655|29304
1631721600000|2021-09-15 16:00:00|657|656|654|653|657|656|654|653|26688
1631721900000|2021-09-15 16:05:00|653|652|655|654|655|654|653|652|38925
1631722200000|2021-09-15 16:10:00|654|653|655|654|655|654|654|653|16626
1631722500000|2021-09-15 16:15:00|||||||||15651
1631722800000|2021-09-15 16:20:00|||||||||10573
1631723100000|2021-09-15 16:25:00|654|653|653|652|655|654|653|652|23391
1631723400000|2021-09-15 16:30:00|654|653|654|653|654|653|654|653|20213
1631723700000|2021-09-15 16:35:00|655|654|655|654|655|654|655|654|18386
1631724000000|2021-09-15 16:40:00|656|655|657|656|657|657|656|655|53792
1631724300000|2021-09-15 16:45:00|656|655|656|655|656|655|656|655|9313
1631724600000|2021-09-15 16:50:00|655|654|655|654|655|654|655|654|11281
1631724900000|2021-09-15 16:55:00|||||||||6382
1631725200000|2021-09-15 17:00:00|||||||||3644
1631725500000|2021-09-15 17:05:00|654|653|654|653|654|653|650|649|57645
1631725800000|2021-09-15 17:10:00|655|654|655|654|655|654|655|654|12083
1631726100000|2021-09-15 17:15:00|||||||||2983
1631726400000|2021-09-15 17:20:00|||||||||4609
1631726700000|2021-09-15 17:25:00|656|655|654|653|656|655|654|653|20887
1631727000000|2021-09-15 17:30:00|655|654|655|654|655|654|655|654|2753
1631727300000|2021-09-15 17:35:00|656|655|658|657|658|657|656|655|33291
1631727600000|2021-09-15 17:40:00|||||||||9677
1631727900000|2021-09-15 17:45:00|659|658|659|658|659|658|659|658|17397
1631728200000|2021-09-15 17:50:00|660|659|658|657|660|659|658|657|15406
1631728500000|2021-09-15 17:55:00|657|656|656|655|658|657|656|655|27524
1631728800000|2021-09-15 18:00:00|657|656|657|656|657|656|657|656|18200
1631729100000|2021-09-15 18:05:00|||||||||31835
1631729400000|2021-09-15 18:10:00|||||||||25457
1631729700000|2021-09-15 18:15:00|658|657|659|658|659|658|658|657|25752
1631730000000|2021-09-15 18:20:00|658|657|658|657|658|657|657|656|27604
1631730300000|2021-09-15 18:25:00|659|658|658|657|659|658|658|657|16717
1631730600000|2021-09-15 18:30:00|659|658|660|659|660|659|659|658|17435
1631730900000|2021-09-15 18:35:00|661|660|660|659|661|660|660|659|24149
1631731200000|2021-09-15 18:40:00|659|658|659|658|659|658|659|658|14700
1631731500000|2021-09-15 18:45:00|||||||||7950
1631731800000|2021-09-15 18:50:00|660|659|663|662|663|662|660|659|26079
1631732100000|2021-09-15 18:55:00|662|661|661|660|662|661|661|660|28729
1631732400000|2021-09-15 19:00:00|662|661|662|661|662|661|662|661|9449
1631732700000|2021-09-15 19:05:00|663|662|664|663|665|664|663|662|54558
1631733000000|2021-09-15 19:10:00|665|664|665|664|665|664|664|663|43391
1631733300000|2021-09-15 19:15:00|666|665|666|665|666|665|666|665|50863
1631733600000|2021-09-15 19:20:00|665|664|664|663|665|664|662|661|52617
1631733900000|2021-09-15 19:25:00|||||||||6059
1631734200000|2021-09-15 19:30:00|663|662|664|663|664|663|663|662|45190
1631734500000|2021-09-15 19:35:00|665|664|667|666|667|666|665|664|84189
1631734800000|2021-09-15 19:40:00|668|667|669|668|669|668|668|667|98562
1631735100000|2021-09-15 19:45:00|668|667|668|667|668|667|668|667|34264
1631735400000|2021-09-15 19:50:00|667|666|668|667|668|667|667|666|72256
1631735700000|2021-09-15 19:55:00|667|666|668|667|668|667|667|666|129935
1631799000000|2021-09-16 13:30:00|667|662|665|664|668|666|657|656|92362
1631799300000|2021-09-16 13:35:00|664|663|664|663|666|665|661|660|83789
1631799600000|2021-09-16 13:40:00|665|664|672|671|672|671|662|661|90488
1631799900000|2021-09-16 13:45:00|673|672|669|668|674|673|668|667|59967
1631800200000|2021-09-16 13:50:00|668|667|663|662|669|668|662|661|57681
1631800500000|2021-09-16 13:55:00|662|661|663|662|663|662|661|660|26923
1631800800000|2021-09-16 14:00:00|664|663|666|665|667|666|664|663|75554
1631801100000|2021-09-16 14:05:00|667|666|662|661|667|666|661|660|35472
1631801400000|2021-09-16 14:10:00|661|660|660|659|662|661|660|659|27153
1631801700000|2021-09-16 14:15:00|661|660|660|659|662|661|660|659|14995
1631802000000|2021-09-16 14:20:00|661|660|659|658|661|660|658|657|26462
1631802300000|2021-09-16 14:25:00|658|657|665|664|665|664|658|657|57474
1631802600000|2021-09-16 14:30:00|664|663|663|662|664|663|663|662|15968
1631802900000|2021-09-16 14:35:00|662|661|666|665|666|665|661|660|81736
1631803200000|2021-09-16 14:40:00|665|664|665|664|665|664|663|662|95232
1631803500000|2021-09-16 14:45:00|666|665|668|667|668|667|666|665|21348
1631803800000|2021-09-16 14:50:00|667|666|666|665|668|667|666|665|19105
1631804100000|2021-09-16 14:55:00|667|666|666|665|667|666|666|665|17149
1631804400000|2021-09-16 15:00:00|667|666|665|664|667|666|665|664|24500
1631804700000|2021-09-16 15:05:00|664|663|664|663|664|664|663|662|18491
1631805000000|2021-09-16 15:10:00|663|662|667|666|667|666|663|662|21032
1631805300000|2021-09-16 15:15:00|666|665|667|666|668|667|666|665|13871
1631805600000|2021-09-16 15:20:00|666|665|663|662|666|665|663|662|35776
1631805900000|2021-09-16 15:25:00|664|663|663|662|664|663|663|662|12623
1631806200000|2021-09-16 15:30:00|664|663|666|665|666|665|664|663|5378
1631806500000|2021-09-16 15:35:00|665|664|665|664|666|665|665|664|10215
1631806800000|2021-09-16 15:40:00|664|663|663|662|664|663|663|662|6282
1631807100000|2021-09-16 15:45:00|662|661|664|663|664|663|662|661|10543
1631807400000|2021-09-16 15:50:00|665|664|666|665|666|665|665|664|6645
1631807700000|2021-09-16 15:55:00|667|666|668|667|668|667|667|666|12250
1631808000000|2021-09-16 16:00:00|669|668|669|668|669|668|669|668|12519
1631808300000|2021-09-16 16:05:00|670|669|670|669|670|669|670|669|7413
1631808600000|2021-09-16 16:10:00|||||||||17637
1631808900000|2021-09-16 16:15:00|669|668|668|667|669|668|668|667|10533
1631809200000|2021-09-16 16:20:00|669|668|666|665|669|668|666|665|11128
1631809500000|2021-09-16 16:25:00|667|666|668|667|668|667|667|666|13706
1631809800000|2021-09-16 16:30:00|||||||||8846
1631810100000|2021-09-16 16:35:00|||||||||12050
1631810400000|2021-09-16 16:40:00|667|666|667|666|667|666|667|666|7664
1631810700000|2021-09-16 16:45:00|666|665|665|664|666|665|664|663|30672
1631811000000|2021-09-16 16:50:00|666|665|664|663|666|665|664|663|7771
1631811300000|2021-09-16 16:55:00|663|662|664|663|664|663|663|662|16216
1631811600000|2021-09-16 17:00:00|||||||||4438
1631811900000|2021-09-16 17:05:00|663|662|662|661|663|662|662|661|39338
1631812200000|2021-09-16 17:10:00|||||||||9672
1631812500000|2021-09-16 17:15:00|663|662|663|662|663|662|663|662|6461
1631812800000|2021-09-16 17:20:00|||||||||31588
1631813100000|2021-09-16 17:25:00|||||||||4000
1631813400000|2021-09-16 17:30:00|664|663|663|662|664|663|663|662|4408
1631813700000|2021-09-16 17:35:00|664|663|664|663|664|663|664|663|4820
1631814000000|2021-09-16 17:40:00|665|664|667|666|667|666|665|664|55173
1631814300000|2021-09-16 17:45:00|||||||||12951
1631814600000|2021-09-16 17:50:00|||||||||1300
1631814900000|2021-09-16 17:55:00|666|665|666|665|666|665|666|665|18612
1631815200000|2021-09-16 18:00:00|665|664|665|664|665|664|664|663|28554
1631815500000|2021-09-16 18:05:00|||||||||3150
1631815800000|2021-09-16 18:10:00|666|665|666|665|668|667|666|665|19663
1631816100000|2021-09-16 18:15:00|667|666|667|666|667|666|667|666|6598
1631816400000|2021-09-16 18:20:00|666|665|665|664|666|665|665|664|12219
1631816700000|2021-09-16 18:25:00|664|663|665|664|665|664|664|663|15135
1631817000000|2021-09-16 18:30:00|666|665|667|666|668|667|666|665|40606
1631817300000|2021-09-16 18:35:00|||||||||16424
1631817600000|2021-09-16 18:40:00|666|665|666|665|666|665|666|665|7788
1631817900000|2021-09-16 18:45:00|665|664|665|664|665|664|665|664|6330
1631818200000|2021-09-16 18:50:00|||||||||2416
1631818500000|2021-09-16 18:55:00|||||||||12425
1631818800000|2021-09-16 19:00:00|666|665|666|665|666|665|666|665|16017
1631819100000|2021-09-16 19:05:00|667|666|667|666|668|667|667|666|45866
1631819400000|2021-09-16 19:10:00|666|665|666|665|666|665|666|665|14164
1631819700000|2021-09-16 19:15:00|665|664|665|664|665|664|664|663|46281
1631820000000|2021-09-16 19:20:00|||||||||4663
1631820300000|2021-09-16 19:25:00|664|663|663|662|664|663|663|662|15106
1631820600000|2021-09-16 19:30:00|664|663|664|663|664|663|664|663|12985
1631820900000|2021-09-16 19:35:00|663|662|662|661|663|662|662|661|38527
1631821200000|2021-09-16 19:40:00|663|662|664|663|664|663|663|662|23657
1631821500000|2021-09-16 19:45:00|663|662|663|662|663|662|663|662|37016
1631821800000|2021-09-16 19:50:00|||||||||13056
1631822100000|2021-09-16 19:55:00|662|661|662|661|662|661|660|659|106116
1631885400000|2021-09-17 13:30:00|666|663|657|656|668|667|656|655|145776
1631885700000|2021-09-17 13:35:00|656|655|655|654|658|657|653|652|116923
1631886000000|2021-09-17 13:40:00|656|655|654|653|660|659|654|653|99252
1631886300000|2021-09-17 13:45:00|655|654|652|651|656|655|652|651|69515
1631886600000|2021-09-17 13:50:00|653|652|657|656|660|659|653|652|87618
1631886900000|2021-09-17 13:55:00|656|655|654|653|658|657|653|652|62140
1631887200000|2021-09-17 14:00:00|653|652|656|655|657|656|653|652|50797
1631887500000|2021-09-17 14:05:00|655|654|654|653|655|654|653|652|26321
1631887800000|2021-09-17 14:10:00|653|652|653|652|655|654|653|652|36209
1631888100000|2021-09-17 14:15:00|652|651|654|653|656|655|652|651|40170
1631888400000|2021-09-17 14:20:00|655|654|652|651|655|654|652|651|73670
1631888700000|2021-09-17 14:25:00|653|652|653|652|653|652|653|652|28506
1631889000000|2021-09-17 14:30:00|652|651|651|650|652|651|648|647|145521
1631889300000|2021-09-17 14:35:00|650|649|647|646|650|649|647|646|38403
1631889600000|2021-09-17 14:40:00|648|647|648|647|648|647|647|646|27781
1631889900000|2021-09-17 14:45:00|649|648|648|647|649|648|648|647|28345
1631890200000|2021-09-17 14:50:00|647|646|647|646|647|646|646|645|54173
1631890500000|2021-09-17 14:55:00|648|647|648|647|648|647|647|646|44143
1631890800000|2021-09-17 15:00:00|||||||||9046
1631891100000|2021-09-17 15:05:00|647|646|647|646|647|646|647|646|49778
1631891400000|2021-09-17 15:10:00|646|645|644|643|646|645|644|643|115949
1631891700000|2021-09-17 15:15:00|645|644|650|649|650|649|645|644|79690
1631892000000|2021-09-17 15:20:00|||||||||13359
1631892300000|2021-09-17 15:25:00|649|648|647|646|649|648|647|646|55351
1631892600000|2021-09-17 15:30:00|646|645|646|645|646|645|646|645|35921
1631892900000|2021-09-17 15:35:00|647|646|648|647|648|647|647|646|28941
1631893200000|2021-09-17 15:40:00|647|646|647|646|647|646|646|645|17031
1631893500000|2021-09-17 15:45:00|648|647|648|647|648|647|648|647|26653
1631893800000|2021-09-17 15:50:00|647|646|646|645|647|646|646|645|22921
1631894100000|2021-09-17 15:55:00|647|646|647|646|647|646|647|646|21411
1631894400000|2021-09-17 16:00:00|646|645|646|645|646|645|646|645|48134
1631894700000|2021-09-17 16:05:00|647|646|648|647|648|647|646|645|27874
1631895000000|2021-09-17 16:10:00|||||||||11925
1631895300000|2021-09-17 16:15:00|649|648|649|648|649|648|649|648|11331
1631895600000|2021-09-17 16:20:00|648|647|650|649|650|649|648|647|19047
1631895900000|2021-09-17 16:25:00|651|650|650|649|651|650|650|649|36562
1631896200000|2021-09-17 16:30:00|651|650|652|651|652|651|651|650|33814
1631896500000|2021-09-17 16:35:00|653|652|651|650|653|652|651|650|61352
1631896800000|2021-09-17 16:40:00|652|651|652|651|652|651|651|650|19322
1631897100000|2021-09-17 16:45:00|653|652|654|653|654|653|653|652|25742
1631897400000|2021-09-17 16:50:00|655|654|654|653|655|654|654|653|36644
1631897700000|2021-09-17 16:55:00|653|652|652|651|653|652|652|651|23046
1631898000000|2021-09-17 17:00:00|651|650|651|650|651|650|651|650|7639
1631898300000|2021-09-17 17:05:00|650|649|652|651|652|651|650|649|38938
1631898600000|2021-09-17 17:10:00|653|652|653|652|653|652|653|652|8469
1631898900000|2021-09-17 17:15:00|654|653|653|652|654|653|653|652|24831
1631899200000|2021-09-17 17:20:00|652|651|653|652|653|652|652|651|13125
1631899500000|2021-09-17 17:25:00|654|653|654|653|654|653|654|653|12371
1631899800000|2021-09-17 17:30:00|||||||||9180
1631900100000|2021-09-17 17:35:00|653|652|653|652|653|652|653|652|14194
1631900400000|2021-09-17 17:40:00|652|651|652|651|652|651|652|651|13972
1631900700000|2021-09-17 17:45:00|651|650|649|648|651|650|649|648|38202
1631901000000|2021-09-17 17:50:00|648|647|649|648|649|648|648|647|48268
1631901300000|2021-09-17 17:55:00|650|649|650|649|650|649|650|649|17025
1631901600000|2021-09-17 18:00:00|651|650|653|652|653|652|651|650|17713
1631901900000|2021-09-17 18:05:00|654|653|654|653|654|653|654|653|11205
1631902200000|2021-09-17 18:10:00|653|652|653|652|653|652|653|652|17282
1631902500000|2021-09-17 18:15:00|652|651|654|653|654|653|652|651|11875
1631902800000|2021-09-17 18:20:00|655|654|655|654|655|654|655|654|15950
1631903100000|2021-09-17 18:25:00|654|653|653|652|654|653|653|652|11922
1631903400000|2021-09-17 18:30:00|652|651|652|651|653|652|652|651|13566
1631903700000|2021-09-17 18:35:00|651|650|653|652|653|652|651|650|41671
1631904000000|2021-09-17 18:40:00|654|653|654|653|654|653|654|653|10775
1631904300000|2021-09-17 18:45:00|653|652|655|654|655|654|653|652|20926
1631904600000|2021-09-17 18:50:00|654|653|653|652|654|653|653|652|5986
1631904900000|2021-09-17 18:55:00|652||653||653||652||11373
1631905200000|2021-09-17 19:00:00|654|653|654|653|654|653|653|653|18703
1631905500000|2021-09-17 19:05:00|653|652|652|651|653|652|652|651|9549
1631905800000|2021-09-17 19:10:00|653|652|650|649|653|652|650|649|24292
1631906100000|2021-09-17 19:15:00|651|650|651|650|651|650|651|650|24238
1631906400000|2021-09-17 19:20:00|652|651|653|652|653|652|652|651|14654
1631906700000|2021-09-17 19:25:00|652|651|652|651|652|651|652|651|25832
1631907000000|2021-09-17 19:30:00|651|650|654|653|654|653|651|650|23248
1631907300000|2021-09-17 19:35:00|655|654|655|654|656|655|655|654|34670
1631907600000|2021-09-17 19:40:00|656|655|657|656|657|656|656|655|59909
1631907900000|2021-09-17 19:45:00|658|657|658|657|658|657|658|657|31174
1631908200000|2021-09-17 19:50:00|659|658|660|659|660|659|659|658|76899
1631908500000|2021-09-17 19:55:00|659|658|660|659|660|659|659|658|142125
1632144600000|2021-09-20 13:30:00|641|640|623|622|641|640|622|621|637974
1632144900000|2021-09-20 13:35:00|622|621|621|620|625|624|617|616|295598
1632145200000|2021-09-20 13:40:00|620|619|627|626|627|626|619|618|151967
1632145500000|2021-09-20 13:45:00|628|627|629|628|631|630|625|624|163843
1632145800000|2021-09-20 13:50:00|630|629|628|627|630|629|623|622|140783
1632146100000|2021-09-20 13:55:00|627|626|628|627|631|630|626|625|69549
1632146400000|2021-09-20 14:00:00|629|628|624|623|629|628|624|623|90834
1632146700000|2021-09-20 14:05:00|623|622|626|625|629|628|621|620|187295
1632147000000|2021-09-20 14:10:00|627|626|625|624|627|626|623|622|80189
1632147300000|2021-09-20 14:15:00|626|625|622|621|626|625|622|621|62162
1632147600000|2021-09-20 14:20:00|621|620|623|622|623|622|621|620|35021
1632147900000|2021-09-20 14:25:00|624|623|623|622|626|625|623|622|91369
1632148200000|2021-09-20 14:30:00|622|621|619|618|622|621|618|617|187365
1632148500000|2021-09-20 14:35:00|620|619|623|622|623|622|620|619|93046
1632148800000|2021-09-20 14:40:00|622|621|625|624|625|624|621|620|42175
1632149100000|2021-09-20 14:45:00|624|623|623|622|624|623|621|620|61363
1632149400000|2021-09-20 14:50:00|622|621|624|623|625|624|622|621|52984
1632149700000|2021-09-20 14:55:00|623|622|623|622|624|623|623|622|33392
1632150000000|2021-09-20 15:00:00|622|621|622|621|623|622|621|620|21725
1632150300000|2021-09-20 15:05:00|623|622|625|624|625|624|622|621|137686
1632150600000|2021-09-20 15:10:00|626|625|626|625|626|625|626|625|45275
1632150900000|2021-09-20 15:15:00|625|624|621|620|625|624|621|620|101663
1632151200000|2021-09-20 15:20:00|||||||||25007
1632151500000|2021-09-20 15:25:00|622|621|623|622|623|622|621|620|68174
1632151800000|2021-09-20 15:30:00|622|621|622|621|622|621|621|620|28144
1632152100000|2021-09-20 15:35:00|623|622|622|621|623|622|622|621|41634
1632152400000|2021-09-20 15:40:00|||||||||23942
1632152700000|2021-09-20 15:45:00|623|622|624|623|626|625|623|622|111872
1632153000000|2021-09-20 15:50:00|623|622|622|621|623|622|622|621|16475
1632153300000|2021-09-20 15:55:00|621|620|621|620|621|620|621|620|75790
1632153600000|2021-09-20 16:00:00|||||||||28025
1632153900000|2021-09-20 16:05:00|620|619|616|615|620|619|616|615|129773
1632154200000|2021-09-20 16:10:00|615|614|614|613|615|614|614|613|127928
1632154500000|2021-09-20 16:15:00|615|614|612|611|615|614|609|608|235619
1632154800000|2021-09-20 16:20:00|611|610|611|610|611|610|611|610|26422
1632155100000|2021-09-20 16:25:00|612|611|610|609|612|611|610|609|57460
1632155400000|2021-09-20 16:30:00|609|608|612|611|612|611|609|608|54347
1632155700000|2021-09-20 16:35:00|611|610|612|611|612|611|610|609|73436
1632156000000|2021-09-20 16:40:00|611|610|610|609|611|610|610|609|70145
1632156300000|2021-09-20 16:45:00|609|608|609|608|609|608|607|606|50219
1632156600000|2021-09-20 16:50:00|610|609|609|608|610|609|609|608|85638
1632156900000|2021-09-20 16:55:00|610|609|608|607|610|609|608|607|53497
1632157200000|2021-09-20 17:00:00|609|608|609|608|611|610|609|608|61537
1632157500000|2021-09-20 17:05:00|608|607|608|607|608|607|608|607|68362
1632157800000|2021-09-20 17:10:00|609|608|611|610|611|610|609|608|49218
1632158100000|2021-09-20 17:15:00|612|611|614|613|614|613|612|611|19918
1632158400000|2021-09-20 17:20:00|615|614|615|614|615|614|615|614|29345
1632158700000|2021-09-20 17:25:00|616|615|617|616|617|616|616|615|23179
1632159000000|2021-09-20 17:30:00|616|615|616|615|616|615|615|614|44832
1632159300000|2021-09-20 17:35:00|615|614|615|614|615|614|614|613|53348
1632159600000|2021-09-20 17:40:00|616|615|616|615|617|616|616|615|73269
1632159900000|2021-09-20 17:45:00|617|616|617|616|617|616|617|616|21214
1632160200000|2021-09-20 17:50:00|618|617|616|615|618|617|616|615|46410
1632160500000|2021-09-20 17:55:00|615|614|614|613|615|614|614|613|16578
1632160800000|2021-09-20 18:00:00|615|614|613|612|615|614|612|611|50033
1632161100000|2021-09-20 18:05:00|612|611|609|608|612|611|609|608|31151
1632161400000|2021-09-20 18:10:00|610|609|610|609|610|609|610|609|39150
1632161700000|2021-09-20 18:15:00|611|610|612|611|612|611|611|610|51311
1632162000000|2021-09-20 18:20:00|611|610|606|605|611|610|606|605|211979
1632162300000|2021-09-20 18:25:00|605|604|607|606|607|606|604|603|107352
1632162600000|2021-09-20 18:30:00|606|605|608|607|608|607|605|604|79648
1632162900000|2021-09-20 18:35:00|607|606|606|605|607|606|605|604|60966
1632163200000|2021-09-20 18:40:00|607|606|605|604|608|607|605|604|48999
1632163500000|2021-09-20 18:45:00|606|605|605|604|606|605|605|604|48062
1632163800000|2021-09-20 18:50:00|606|605|606|605|607|606|606|605|42174
1632164100000|2021-09-20 18:55:00|605|604|606|605|607|606|605|604|33133
1632164400000|2021-09-20 19:00:00|607|606|606|605|607|606|606|605|24734
1632164700000|2021-09-20 19:05:00|605|604|605|604|606|605|605|604|27960
1632165000000|2021-09-20 19:10:00|606|605|603|602|606|605|603|602|51463
1632165300000|2021-09-20 19:15:00|602|601|602|601|603|602|602|601|61256
1632165600000|2021-09-20 19:20:00|603|602|605|604|605|604|603|602|64186
1632165900000|2021-09-20 19:25:00|606|605|609|608|609|608|605|604|58793
1632166200000|2021-09-20 19:30:00|610|609|610|609|610|609|610|609|44021
1632166500000|2021-09-20 19:35:00|611|610|610|609|611|610|610|609|67969
1632166800000|2021-09-20 19:40:00|611|610|610|609|611|610|610|609|91373
1632167100000|2021-09-20 19:45:00|611|610|610|609|611|610|610|609|64706
1632167400000|2021-09-20 19:50:00|611|610|610|609|611|610|610|609|113111
1632167700000|2021-09-20 19:55:00|611|610|612|611|612|611|611|610|250416
1632231000000|2021-09-21 13:30:00|616|613|613|612|619|617|607|606|167334
1632231300000|2021-09-21 13:35:00|612|613|622|621|622|621|612|611|157610
1632231600000|2021-09-21 13:40:00|621|620|627|626|632|631|619|618|542751
1632231900000|2021-09-21 13:45:00|628|627|635|634|635|634|625|624|143187
1632232200000|2021-09-21 13:50:00|634|633|622|621|634|633|622|621|271575
1632232500000|2021-09-21 13:55:00|623|622|611|610|623|622|609|608|852881
1632232800000|2021-09-21 14:00:00|612|611|613|612|615|614|611|610|214050
1632233100000|2021-09-21 14:05:00|614|613|604|603|614|613|604|603|333061
1632233400000|2021-09-21 14:10:00|603|602|610|609|611|610|599|598|389930
1632233700000|2021-09-21 14:15:00|611|610|610|609|611|610|608|607|55173
1632234000000|2021-09-21 14:20:00|609|608|609|608|610|609|606|605|163711
1632234300000|2021-09-21 14:25:00|610|609|607|606|610|609|606|605|211468
1632234600000|2021-09-21 14:30:00|608|607|613|612|613|612|608|607|74457
1632234900000|2021-09-21 14:35:00|614|613|616|615|619|618|614|613|105655
1632235200000|2021-09-21 14:40:00|617|616|619|618|623|622|617|616|155236
1632235500000|2021-09-21 14:45:00|618|617|617|616|620|619|617|616|51033
1632235800000|2021-09-21 14:50:00|616|615|615|614|618|617|615|614|117714
1632236100000|2021-09-21 14:55:00|616|615|618|617|618|617|616|615|51425
1632236400000|2021-09-21 15:00:00|617|616|615|614|618|617|614|613|67219
1632236700000|2021-09-21 15:05:00|616|615|618|617|618|617|616|615|21654
1632237000000|2021-09-21 15:10:00|617|616|615|614|617|616|615|614|61014
1632237300000|2021-09-21 15:15:00|614|613|614|613|615|614|614|613|29786
1632237600000|2021-09-21 15:20:00|613|612|614|613|616|615|613|612|30667
1632237900000|2021-09-21 15:25:00|613|612|613|612|613|612|612|611|25330
1632238200000|2021-09-21 15:30:00|614|613|618|617|618|617|614|613|35393
1632238500000|2021-09-21 15:35:00|619|618|619|618|621|620|619|618|58304
1632238800000|2021-09-21 15:40:00|620|619|622|621|624|623|620|619|132136
1632239100000|2021-09-21 15:45:00|623|622|624|623|625|624|622|621|104465
1632239400000|2021-09-21 15:50:00|625|624|626|625|626|625|624|623|64220
1632239700000|2021-09-21 15:55:00|627|626|626|625|628|627|625|624|228347
1632240000000|2021-09-21 16:00:00|627|626|630|629|630|629|627|626|90536
1632240300000|2021-09-21 16:05:00|629|628|623|622|629|628|623|622|142826
1632240600000|2021-09-21 16:10:00|622|621|623|622|623|622|620|619|71733
1632240900000|2021-09-21 16:15:00|624|623|620|619|625|624|620|619|54799
1632241200000|2021-09-21 16:20:00|619|620|617|616|620|620|616|615|107539
1632241500000|2021-09-21 16:25:00|616|615|615|614|617|616|614|613|79541
1632241800000|2021-09-21 16:30:00|616|615|613|612|616|615|613|612|53936
1632242100000|2021-09-21 16:35:00|||||||||20869
1632242400000|2021-09-21 16:40:00|612|611|613|612|613|612|612|611|48695
1632242700000|2021-09-21 16:45:00|614|613|613|612|614|613|613|612|10554
1632243000000|2021-09-21 16:50:00|612|611|614|613|614|613|612|611|43877
1632243300000|2021-09-21 16:55:00|615|614|617|616|617|616|615|614|28390
1632243600000|2021-09-21 17:00:00|616|615|615|614|616|615|615|614|17396
1632243900000|2021-09-21 17:05:00|616|615|616|615|616|615|615|614|10705
1632244200000|2021-09-21 17:10:00|||||||||4815
1632244500000|2021-09-21 17:15:00|||||||||14198
1632244800000|2021-09-21 17:20:00|617|616|614|613|617|616|614|613|27088
1632245100000|2021-09-21 17:25:00|615|614|615|614|615|614|614|613|18848
1632245400000|2021-09-21 17:30:00|||||||||13324
1632245700000|2021-09-21 17:35:00|616|615|616|615|616|615|616|615|6254
1632246000000|2021-09-21 17:40:00|||||||||10082
1632246300000|2021-09-21 17:45:00|617|616|617|616|617|616|617|616|15636
1632246600000|2021-09-21 17:50:00|618|617|617|616|619|618|617|616|22365
1632246900000|2021-09-21 17:55:00|616|615|615|614|616|615|615|614|20049
1632247200000|2021-09-21 18:00:00|616|615|616|615|617|616|616|615|14479
1632247500000|2021-09-21 18:05:00|||||||||16755
1632247800000|2021-09-21 18:10:00|||||||||9561
1632248100000|2021-09-21 18:15:00|||||||||6210
1632248400000|2021-09-21 18:20:00|615|614|614|613|615|614|614|613|29716
1632248700000|2021-09-21 18:25:00|613|612|613|612|614|613|612|611|16637
1632249000000|2021-09-21 18:30:00|612|611|612|611|612|611|612|611|43622
1632249300000|2021-09-21 18:35:00|613|612|615|614|615|614|613|612|58985
1632249600000|2021-09-21 18:40:00|616|615|616|615|616|615|616|615|38072
1632249900000|2021-09-21 18:45:00|617|616|617|616|617|616|617|616|21144
1632250200000|2021-09-21 18:50:00|618|617|616|615|620|619|616|615|72703
1632250500000|2021-09-21 18:55:00|615|614|618|617|618|617|615|614|69059
1632250800000|2021-09-21 19:00:00|619|618|615|614|619|618|615|614|72643
1632251100000|2021-09-21 19:05:00|614|613|614|613|614|613|613|612|94904
1632251400000|2021-09-21 19:10:00|615|614|617|616|619|618|614|613|361080
1632251700000|2021-09-21 19:15:00|616|615|613|612|618|617|613|612|346391
1632252000000|2021-09-21 19:20:00|614|613|614|613|616|615|614|613|507261
1632252300000|2021-09-21 19:25:00|615|614|613|612|616|615|613|612|90847
1632252600000|2021-09-21 19:30:00|614|613|613|612|615|614|613|612|115833
1632252900000|2021-09-21 19:35:00|612|611|611|610|612|611|608|607|284663
1632253200000|2021-09-21 19:40:00|610|609|609|608|610|609|607|606|175071
1632253500000|2021-09-21 19:45:00|608|607|607|606|608|607|606|605|67676
1632253800000|2021-09-21 19:50:00|606|605|607|606|607|606|605|605|138226
1632254100000|2021-09-21 19:55:00|606|605|603|602|606|605|600|599|675876
1632317400000|2021-09-22 13:30:00|602|600|593|591|605|604|586|585|518917
1632317700000|2021-09-22 13:35:00|592|592|599|598|601|600|590|589|454474
1632318000000|2021-09-22 13:40:00|600|599|596|595|601|600|594|593|233176
1632318300000|2021-09-22 13:45:00|595|594|609|608|609|608|595|594|268951
1632318600000|2021-09-22 13:50:00|610|609|610|609|611|610|607|606|144956
1632318900000|2021-09-22 13:55:00|609|608|606|605|610|609|605|604|153109
1632319200000|2021-09-22 14:00:00|607|606|604|603|607|606|602|601|112685
1632319500000|2021-09-22 14:05:00|603|602|600|599|603|602|600|599|98538
1632319800000|2021-09-22 14:10:00|601|600|600|599|603|602|599|598|215242
1632320100000|2021-09-22 14:15:00|601|600|604|603|604|603|600|599|88558
1632320400000|2021-09-22 14:20:00|603|602|599|598|603|602|599|598|101337
1632320700000|2021-09-22 14:25:00|600|599|599|598|600|599|598|597|67290
1632321000000|2021-09-22 14:30:00|600|599|599|598|600|599|598|597|60240
1632321300000|2021-09-22 14:35:00|598|597|601|600|601|600|598|597|90082
1632321600000|2021-09-22 14:40:00|600|599|601|600|601|600|600|599|56012
1632321900000|2021-09-22 14:45:00|600|599|600|599|600|599|599|598|112742
1632322200000|2021-09-22 14:50:00|599|598|598|597|600|599|598|597|67025
1632322500000|2021-09-22 14:55:00|599|598|599|598|599|598|598|597|66170
1632322800000|2021-09-22 15:00:00|598|597|601|600|601|600|598|597|122214
1632323100000|2021-09-22 15:05:00|600|599|600|599|600|599|599|598|67540
1632323400000|2021-09-22 15:10:00|601|600|601|600|601|600|601|600|49065
1632323700000|2021-09-22 15:15:00|600|599|602|601|603|602|600|599|91341
1632324000000|2021-09-22 15:20:00|603|602|602|601|603|602|602|601|54344
1632324300000|2021-09-22 15:25:00|||||||||31172
1632324600000|2021-09-22 15:30:00|601|600|601|600|601|600|601|600|56952
1632324900000|2021-09-22 15:35:00|600|599|601|600|601|600|600|599|39836
1632325200000|2021-09-22 15:40:00|600|599|599|598|600|599|599|598|59141
1632325500000|2021-09-22 15:45:00|600|599|608|607|609|608|600|599|259725
1632325800000|2021-09-22 15:50:00|609|608|607|606|609|608|605|604|168636
1632326100000|2021-09-22 15:55:00|606|605|606|605|606|605|604|603|57093
1632326400000|2021-09-22 16:00:00|607|606|608|607|608|607|606|605|49671
1632326700000|2021-09-22 16:05:00|||||||||20808
1632327000000|2021-09-22 16:10:00|607|606|606|605|607|606|606|605|59844
1632327300000|2021-09-22 16:15:00|605|604|605|604|606|605|604|603|43138
1632327600000|2021-09-22 16:20:00|||||||||22349
1632327900000|2021-09-22 16:25:00|604|603|602|601|604|603|602|601|105958
1632328200000|2021-09-22 16:30:00|601|600|602|601|602|601|601|600|48344
1632328500000|2021-09-22 16:35:00|603|602|603|602|603|602|601|600|103688
1632328800000|2021-09-22 16:40:00|602|601|601|600|602|601|601|600|119901
1632329100000|2021-09-22 16:45:00|602|601|603|602|603|602|602|601|44438
1632329400000|2021-09-22 16:50:00|604|603|603|602|604|603|602|601|61338
1632329700000|2021-09-22 16:55:00|602|601|603|602|603|602|602|601|32657
1632330000000|2021-09-22 17:00:00|602|601|602|601|602|601|602|601|18718
1632330300000|2021-09-22 17:05:00|603|602|604|603|604|603|603|602|46317
1632330600000|2021-09-22 17:10:00|605|604|607|606|607|606|605|604|98115
1632330900000|2021-09-22 17:15:00|606|605|604|603|606|605|604|603|97764
1632331200000|2021-09-22 17:20:00|603|602|602|601|603|602|602|601|61878
1632331500000|2021-09-22 17:25:00|603|602|605|604|605|604|603|602|72710
1632331800000|2021-09-22 17:30:00|||||||||21677
1632332100000|2021-09-22 17:35:00|606|605|606|605|606|605|606|605|35365
1632332400000|2021-09-22 17:40:00|||||||||13518
1632332700000|2021-09-22 17:45:00|605|604|606|605|606|605|605|604|64136
1632333000000|2021-09-22 17:50:00|605|604|605|604|605|604|604|603|41439
1632333300000|2021-09-22 17:55:00|606|605|607|606|607|606|606|605|36484
1632333600000|2021-09-22 18:00:00|606|605|610|609|611|610|606|605|210188
1632333900000|2021-09-22 18:05:00|609|608|608|607|610|609|607|606|84180
1632334200000|2021-09-22 18:10:00|609|608|610|609|610|609|609|608|63133
1632334500000|2021-09-22 18:15:00|611|610|607|606|611|610|607|606|88662
1632334800000|2021-09-22 18:20:00|606|605|608|607|608|607|606|605|75608
1632335100000|2021-09-22 18:25:00|609|608|610|609|611|610|609|608|75360
1632335400000|2021-09-22 18:30:00|609|608|610|609|610|609|609|608|137780
1632335700000|2021-09-22 18:35:00|609|608|609|608|610|609|607|606|102862
1632336000000|2021-09-22 18:40:00|608|607|605|604|608|607|604|603|131379
1632336300000|2021-09-22 18:45:00|604|603|603|602|606|605|602|601|78393
1632336600000|2021-09-22 18:50:00|602|601|603|602|603|602|601|600|115783
1632336900000|2021-09-22 18:55:00|602|601|602|601|602|601|601|600|56027
1632337200000|2021-09-22 19:00:00|601|600|601|600|601|600|601|600|49296
1632337500000|2021-09-22 19:05:00|600|599|600|599|601|600|598|597|160399
1632337800000|2021-09-22 19:10:00|||||||||67660
1632338100000|2021-09-22 19:15:00|601|600|602|601|602|601|601|600|71969
1632338400000|2021-09-22 19:20:00|601|600|600|599|602|601|600|599|79847
1632338700000|2021-09-22 19:25:00|||||||||27132
1632339000000|2021-09-22 19:30:00|601|600|600|599|601|600|600|599|84038
1632339300000|2021-09-22 19:35:00|601|600|602|601|602|601|601|600|68928
1632339600000|2021-09-22 19:40:00|601|600|600|599|601|600|600|599|57036
1632339900000|2021-09-22 19:45:00|||||||||47676
1632340200000|2021-09-22 19:50:00|601|600|601|600|603|602|601|600|183969
1632340500000|2021-09-22 19:55:00|600|599|601|600|601|600|598|597|476995
1632403800000|2021-09-23 13:30:00|614|612|610|609|618|617|609|608|281716
1632404100000|2021-09-23 13:35:00|609|608|620|619|620|619|609|608|123223
1632404400000|2021-09-23 13:40:00|619|618|620|619|623|622|617|616|231687
1632404700000|2021-09-23 13:45:00|619|618|620|619|622|621|617|616|172580
1632405000000|2021-09-23 13:50:00|619|618|617|616|620|619|616|615|114927
1632405300000|2021-09-23 13:55:00|619|617|620|619|621|620|619|617|83729
1632405600000|2021-09-23 14:00:00|621|620|621|620|622|621|618|617|64446
1632405900000|2021-09-23 14:05:00|620|619|616|615|621|619|615|614|79496
1632406200000|2021-09-23 14:10:00|617|616|620|619|620|619|616|615|31901
1632406500000|2021-09-23 14:15:00|619|618|617|616|620|619|616|615|39036
1632406800000|2021-09-23 14:20:00|616|615|619|618|619|618|616|615|70833
1632407100000|2021-09-23 14:25:00|620|619|619|618|620|619|617|616|84114
1632407400000|2021-09-23 14:30:00|620|619|621|620|621|620|620|619|85337
1632407700000|2021-09-23 14:35:00|620|619|619|618|621|620|618|617|52080
1632408000000|2021-09-23 14:40:00|620|619|620|619|620|619|618|617|54521
1632408300000|2021-09-23 14:45:00|621|620|621|620|622|621|621|620|44628
1632408600000|2021-09-23 14:50:00|620|619|617|616|620|619|617|616|78075
1632408900000|2021-09-23 14:55:00|616|615|616|615|617|616|616|615|58504
1632409200000|2021-09-23 15:00:00|615|614|615|614|616|615|615|614|74515
1632409500000|2021-09-23 15:05:00|614|613|613|612|614|613|613|612|65356
1632409800000|2021-09-23 15:10:00|612|611|613|612|615|614|611|610|160598
1632410100000|2021-09-23 15:15:00|614|613|615|614|616|615|614|613|29421
1632410400000|2021-09-23 15:20:00|614|613|614|613|614|613|614|613|21477
1632410700000|2021-09-23 15:25:00|615|614|614|613|616|615|614|613|49154
1632411000000|2021-09-23 15:30:00|615|614|614|613|615|614|614|613|21657
1632411300000|2021-09-23 15:35:00|615|614|615|614|615|614|615|614|11255
1632411600000|2021-09-23 15:40:00|614|613|615|614|615|614|614|613|47444
1632411900000|2021-09-23 15:45:00|616|615|615|614|616|615|615|614|54010
1632412200000|2021-09-23 15:50:00|614|613|614|613|615|614|614|613|34750
1632412500000|2021-09-23 15:55:00|615|614|615|614|615|614|614|613|23478
1632412800000|2021-09-23 16:00:00|614|613|612|611|614|613|612|611|33574
1632413100000|2021-09-23 16:05:00|611|610|610|609|611|610|610|609|37675
1632413400000|2021-09-23 16:10:00|||||||||17817
1632413700000|2021-09-23 16:15:00|609|608|612|611|612|611|609|608|86456
1632414000000|2021-09-23 16:20:00|||||||||9969
1632414300000|2021-09-23 16:25:00|613|612|615|614|615|614|613|612|35402
1632414600000|2021-09-23 16:30:00|616|615|617|616|617|616|616|615|48822
1632414900000|2021-09-23 16:35:00|616|615|615|614|616|615|615|614|28896
1632415200000|2021-09-23 16:40:00|616|615|617|616|617|616|616|615|71169
1632415500000|2021-09-23 16:45:00|618|617|618|617|618|617|618|617|13488
1632415800000|2021-09-23 16:50:00|619|618|620|619|620|619|619|618|139306
1632416100000|2021-09-23 16:55:00|619|618|618|617|619|618|618|617|23387
1632416400000|2021-09-23 17:00:00|619|618|619|618|619|618|619|618|25148
1632416700000|2021-09-23 17:05:00|620|619|619|618|620|619|619|618|23659
1632417000000|2021-09-23 17:10:00|618|617|617|616|618|617|616|615|107670
1632417300000|2021-09-23 17:15:00|||||||||12655
1632417600000|2021-09-23 17:20:00|618|617|619|618|619|618|618|617|42951
1632417900000|2021-09-23 17:25:00|||||||||4533
1632418200000|2021-09-23 17:30:00|618|617|617|616|618|617|617|616|20395
1632418500000|2021-09-23 17:35:00|618|617|617|616|618|617|617|616|17999
1632418800000|2021-09-23 17:40:00|618|617|618|617|618|617|618|617|20956
1632419100000|2021-09-23 17:45:00|617|616|617|616|617|616|617|616|14318
1632419400000|2021-09-23 17:50:00|||||||||31825
1632419700000|2021-09-23 17:55:00|618|617|618|617|620|619|618|617|81931
1632420000000|2021-09-23 18:00:00|619|618|618|617|619|618|618|617|22242
1632420300000|2021-09-23 18:05:00|617|616|616|615|617|616|616|615|16135
1632420600000|2021-09-23 18:10:00|615|614|616|615|617|616|615|614|114158
1632420900000|2021-09-23 18:15:00|617|616|617|616|617|616|617|616|42141
1632421200000|2021-09-23 18:20:00|618|617|618|617|618|617|618|617|11539
1632421500000|2021-09-23 18:25:00|619|618|619|618|620|619|619|618|80458
1632421800000|2021-09-23 18:30:00|618|617|617|616|618|617|616|615|107564
1632422100000|2021-09-23 18:35:00|618|617|620|619|620|619|617|616|42846
1632422400000|2021-09-23 18:40:00|619|618|619|618|619|618|618|617|46669
1632422700000|2021-09-23 18:45:00|618|617|618|617|618|617|618|617|33472
1632423000000|2021-09-23 18:50:00|||||||||3645
1632423300000|2021-09-23 18:55:00|||||||||7842
1632423600000|2021-09-23 19:00:00|||||||||48112
1632423900000|2021-09-23 19:05:00|619|618|619|618|619|618|619|618|70079
1632424200000|2021-09-23 19:10:00|618|617|618|617|618|617|618|617|19361
1632424500000|2021-09-23 19:15:00|617|616|619|618|619|618|616|616|44107
1632424800000|2021-09-23 19:20:00|620|619|620|619|620|619|620|619|13332
1632425100000|2021-09-23 19:25:00|619|618|620|619|620|619|619|618|26760
1632425400000|2021-09-23 19:30:00|||||||||110736
1632425700000|2021-09-23 19:35:00|621|620|621|620|621|620|620|619|203317
1632426000000|2021-09-23 19:40:00|620|619|621|620|621|620|620|619|43699
1632426300000|2021-09-23 19:45:00|620|619|619|618|620|619|619|618|75393
1632426600000|2021-09-23 19:50:00|618|617|617|616|618|617|617|616|173823
1632426900000|2021-09-23 19:55:00|616|615|615|614|617|616|615|614|348862
1632490200000|2021-09-24 13:30:00|607|606|608|607|610|609|604|603|155755
1632490500000|2021-09-24 13:35:00|607|606|604|603|609|608|603|602|148518
1632490800000|2021-09-24 13:40:00|603|602|598|597|603|602|597|596|315217
1632491100000|2021-09-24 13:45:00|597|596|595|594|598|597|593|592|151665
1632491400000|2021-09-24 13:50:00|594|593|599|598|603|602|594|593|230192
1632491700000|2021-09-24 13:55:00|598|597|601|600|601|601|597|596|125985
1632492000000|2021-09-24 14:00:00|600|599|597|596|600|599|595|594|150554
1632492300000|2021-09-24 14:05:00|596|595|601|600|601|600|595|594|95366
1632492600000|2021-09-24 14:10:00|602|601|598|597|602|601|598|597|64623
1632492900000|2021-09-24 14:15:00|597|596|601|600|601|600|597|596|68373
1632493200000|2021-09-24 14:20:00|602|601|602|601|603|602|600|599|78385
1632493500000|2021-09-24 14:25:00|603|602|602|601|604|603|602|601|85896
1632493800000|2021-09-24 14:30:00|603|602|604|603|605|604|602|601|131210
1632494100000|2021-09-24 14:35:00|605|604|601|600|607|606|601|600|158944
1632494400000|2021-09-24 14:40:00|602|601|603|602|604|603|602|601|61165
1632494700000|2021-09-24 14:45:00|602|601|603|602|603|602|601|600|78067
1632495000000|2021-09-24 14:50:00|602|601|602|601|604|603|602|601|111690
1632495300000|2021-09-24 14:55:00|601|600|601|600|603|602|601|600|62864
1632495600000|2021-09-24 15:00:00|||||||||21337
1632495900000|2021-09-24 15:05:00|600|599|603|602|603|602|599|598|154826
1632496200000|2021-09-24 15:10:00|602|601|601|600|604|603|601|600|58490
1632496500000|2021-09-24 15:15:00|600|599|598|597|600|599|597|596|96449
1632496800000|2021-09-24 15:20:00|599|598|601|600|601|600|599|598|97694
1632497100000|2021-09-24 15:25:00|600|599|600|599|601|600|599|598|197163
1632497400000|2021-09-24 15:30:00|601|600|602|601|602|601|601|600|21678
1632497700000|2021-09-24 15:35:00|||||||||8219
1632498000000|2021-09-24 15:40:00|601|600|600|599|601|601|600|599|46632
1632498300000|2021-09-24 15:45:00|601|600|603|602|603|602|601|600|90232
1632498600000|2021-09-24 15:50:00|602|603|603|602|603|603|602|601|44511
1632498900000|2021-09-24 15:55:00|604|603|605|604|605|604|604|603|31594
1632499200000|2021-09-24 16:00:00|606|605|605|604|606|605|605|604|43457
1632499500000|2021-09-24 16:05:00|606|605|607|606|607|606|606|605|43154
1632499800000|2021-09-24 16:10:00|606|607|607|606|607|607|605|604|126811
1632500100000|2021-09-24 16:15:00|||||||||14722
1632500400000|2021-09-24 16:20:00|606|605|606|605|606|605|606|605|73324
1632500700000|2021-09-24 16:25:00|605|604|606|605|606|605|605|604|22389
1632501000000|2021-09-24 16:30:00|605|604|605|604|605|604|605|604|16742
1632501300000|2021-09-24 16:35:00|604|603|604|603|604|603|603|602|46886
1632501600000|2021-09-24 16:40:00|603|602|604|603|604|603|603|602|18173
1632501900000|2021-09-24 16:45:00|603|602|603|602|603|602|603|602|2040
1632502200000|2021-09-24 16:50:00|602|603|602|601|602|603|602|601|24582
1632502500000|2021-09-24 16:55:00|603|602|602|601|603|602|602|601|7888
1632502800000|2021-09-24 17:00:00|603|602|604|603|604|603|603|602|22014
1632503100000|2021-09-24 17:05:00|603|602|603|602|603|602|602|601|41130
1632503400000|2021-09-24 17:10:00|||||||||5663
1632503700000|2021-09-24 17:15:00|||||||||4040
1632504000000|2021-09-24 17:20:00|||||||||2587
1632504300000|2021-09-24 17:25:00|602|601|603|602|603|602|602|601|34057
1632504600000|2021-09-24 17:30:00|602|601|601|600|602|601|601|600|32141
1632504900000|2021-09-24 17:35:00|||||||||9019
1632505200000|2021-09-24 17:40:00|||||||||12301
1632505500000|2021-09-24 17:45:00|600|599|600|599|600|599|599|598|50243
1632505800000|2021-09-24 17:50:00|599|598|599|598|599|598|599|598|14528
1632506100000|2021-09-24 17:55:00|598|597|598|597|599|598|598|597|26126
1632506400000|2021-09-24 18:00:00|||||||||7379
1632506700000|2021-09-24 18:05:00|599|598|598|597|599|598|598|597|16985
1632507000000|2021-09-24 18:10:00|597|596|597|596|597|596|597|596|25730
1632507300000|2021-09-24 18:15:00|||||||||21604
1632507600000|2021-09-24 18:20:00|598|597|598|597|599|598|598|597|40290
1632507900000|2021-09-24 18:25:00|||||||||29963
1632508200000|2021-09-24 18:30:00|||||||||6575
1632508500000|2021-09-24 18:35:00|599|598|599|598|599|598|598|597|20113
1632508800000|2021-09-24 18:40:00|598|597|598|597|598|597|598|597|19425
1632509100000|2021-09-24 18:45:00|597|596|598|597|598|597|597|596|48607
1632509400000|2021-09-24 18:50:00|597|596|597|596|597|597|597|596|52548
1632509700000|2021-09-24 18:55:00|596|595|596|595|596|595|596|595|42195
1632510000000|2021-09-24 19:00:00|597|596|597|596|597|596|597|596|38118
1632510300000|2021-09-24 19:05:00|596|595|596|595|596|595|596|595|27370
1632510600000|2021-09-24 19:10:00|597|596|597|596|597|596|597|596|8549
1632510900000|2021-09-24 19:15:00|||||||||32086
1632511200000|2021-09-24 19:20:00|598|597|599|598|599|598|598|597|46651
1632511500000|2021-09-24 19:25:00|598|597|596|595|598|597|596|595|39425
1632511800000|2021-09-24 19:30:00|||||||||14843
1632512100000|2021-09-24 19:35:00|595|594|596|595|596|595|595|594|106647
1632512400000|2021-09-24 19:40:00|595|594|595|594|595|594|595|594|62303
1632512700000|2021-09-24 19:45:00|596|595|598|597|598|597|596|595|44601
1632513000000|2021-09-24 19:50:00|599|598|598|597|599|598|598|597|57195
1632513300000|2021-09-24 19:55:00|597|596|596|595|597|596|596|595|217824
1632749400000|2021-09-27 13:30:00|602|601|595|594|602|601|591|590|246786
1632749700000|2021-09-27 13:35:00|594|593|591|590|596|595|590|589|242381
1632750000000|2021-09-27 13:40:00|592|591|595|594|597|596|591|590|119158
1632750300000|2021-09-27 13:45:00|596|595|605|604|605|604|596|595|136577
1632750600000|2021-09-27 13:50:00|606|605|603|602|606|605|601|600|243462
1632750900000|2021-09-27 13:55:00|604|603|603|602|609|608|603|602|277304
1632751200000|2021-09-27 14:00:00|604|603|605|604|606|605|603|602|151695
1632751500000|2021-09-27 14:05:00|606|605|602|601|606|605|602|601|65892
1632751800000|2021-09-27 14:10:00|603|602|602|601|604|603|602|601|118236
1632752100000|2021-09-27 14:15:00|603|602|604|603|605|604|603|602|79481
1632752400000|2021-09-27 14:20:00|603|602|607|606|608|607|601|600|147404
1632752700000|2021-09-27 14:25:00|606|605|604|603|606|605|603|602|51961
1632753000000|2021-09-27 14:30:00|605|604|606|605|607|606|605|604|95006
1632753300000|2021-09-27 14:35:00|607|606|608|607|608|607|606|605|62779
1632753600000|2021-09-27 14:40:00|607|606|609|608|609|608|606|605|74722
1632753900000|2021-09-27 14:45:00|610|609|611|610|611|610|610|609|147935
1632754200000|2021-09-27 14:50:00|610|609|612|611|613|612|610|609|117177
1632754500000|2021-09-27 14:55:00|611|610|614|613|615|614|611|610|177193
1632754800000|2021-09-27 15:00:00|||||||||44042
1632755100000|2021-09-27 15:05:00|613|612|616|615|616|615|613|612|170499
1632755400000|2021-09-27 15:10:00|617|616|620|619|620|619|617|616|136792
1632755700000|2021-09-27 15:15:00|621|620|624|623|624|623|621|620|227690
1632756000000|2021-09-27 15:20:00|625|624|623|622|626|625|623|622|215825
1632756300000|2021-09-27 15:25:00|622|621|627|626|628|627|622|621|182277
1632756600000|2021-09-27 15:30:00|628|627|631|630|632|631|628|627|200351
1632756900000|2021-09-27 15:35:00|630|629|630|629|631|630|628|627|116126
1632757200000|2021-09-27 15:40:00|631|630|632|631|632|631|631|630|109175
1632757500000|2021-09-27 15:45:00|631|630|635|634|635|634|631|630|174132
1632757800000|2021-09-27 15:50:00|636|635|636|635|638|637|636|635|202752
1632758100000|2021-09-27 15:55:00|637|636|641|640|641|640|636|635|154742
1632758400000|2021-09-27 16:00:00|640|639|639|638|641|640|637|636|120293
1632758700000|2021-09-27 16:05:00|638|637|640|639|640|639|637|636|134175
1632759000000|2021-09-27 16:10:00|641|640|640|639|641|640|640|639|140248
1632759300000|2021-09-27 16:15:00|639|638|639|638|640|639|638|637|77378
1632759600000|2021-09-27 16:20:00|638|637|639|638|639|638|637|636|69214
1632759900000|2021-09-27 16:25:00|638|637|636|635|638|637|635|634|194862
1632760200000|2021-09-27 16:30:00|635|634|635|634|635|634|635|634|54828
1632760500000|2021-09-27 16:35:00|636|635|637|636|639|638|636|635|141775
1632760800000|2021-09-27 16:40:00|636|635|636|635|637|636|636|635|46198
1632761100000|2021-09-27 16:45:00|635|634|636|635|636|635|635|634|48770
1632761400000|2021-09-27 16:50:00|635|634|642|641|642|641|633|632|243094
1632761700000|2021-09-27 16:55:00|641|640|641|640|642|641|640|639|107572
1632762000000|2021-09-27 17:00:00|642|641|642|641|643|642|642|641|95551
1632762300000|2021-09-27 17:05:00|641|640|641|640|641|640|640|639|95726
1632762600000|2021-09-27 17:10:00|640|639|641|640|641|640|639|638|56056
1632762900000|2021-09-27 17:15:00|642|641|642|641|642|641|641|640|100816
1632763200000|2021-09-27 17:20:00|643|642|642|641|643|642|642|641|86800
1632763500000|2021-09-27 17:25:00|641|640|643|642|643|642|641|640|45835
1632763800000|2021-09-27 17:30:00|642|641|641|640|642|641|640|639|120446
1632764100000|2021-09-27 17:35:00|642|641|640|639|642|641|640|639|86435
1632764400000|2021-09-27 17:40:00|641|640|642|641|642|641|641|640|46674
1632764700000|2021-09-27 17:45:00|641|640|643|642|643|642|641|640|89201
1632765000000|2021-09-27 17:50:00|644|643|644|643|645|644|644|643|77399
1632765300000|2021-09-27 17:55:00|645|644|645|644|645|644|644|643|55431
1632765600000|2021-09-27 18:00:00|644|643|645|644|645|644|644|643|45771
1632765900000|2021-09-27 18:05:00|644|643|645|644|645|644|644|643|64366
1632766200000|2021-09-27 18:10:00|646|645|647|646|647|646|645|644|135237
1632766500000|2021-09-27 18:15:00|648|647|649|648|649|648|648|647|128055
1632766800000|2021-09-27 18:20:00|650|649|649|648|650|649|649|648|63326
1632767100000|2021-09-27 18:25:00|648|647|647|646|648|647|647|646|79018
1632767400000|2021-09-27 18:30:00|646|645|643|642|646|645|643|642|67058
1632767700000|2021-09-27 18:35:00|642|641|641|640|642|641|641|640|42701
1632768000000|2021-09-27 18:40:00|640|639|638|637|640|639|638|637|59127
1632768300000|2021-09-27 18:45:00|637|636|637|636|637|636|637|636|53415
1632768600000|2021-09-27 18:50:00|636|635|637|636|637|636|636|635|53807
1632768900000|2021-09-27 18:55:00|636|635|637|636|637|636|636|635|61741
1632769200000|2021-09-27 19:00:00|636|635|634|633|636|635|633|632|143041
1632769500000|2021-09-27 19:05:00|633|632|634|633|634|633|633|632|69647
1632769800000|2021-09-27 19:10:00|635|634|636|635|637|636|635|634|74069
1632770100000|2021-09-27 19:15:00|635|634|634|633|636|635|633|632|99199
1632770400000|2021-09-27 19:20:00|635|634|635|634|636|635|635|634|74847
1632770700000|2021-09-27 19:25:00|634|633|638|637|638|637|634|633|107007
1632771000000|2021-09-27 19:30:00|639|638|640|639|644|643|638|637|235208
1632771300000|2021-09-27 19:35:00|641|640|638|637|641|640|637|636|226350
1632771600000|2021-09-27 19:40:00|637|636|637|636|637|636|636|635|90945
1632771900000|2021-09-27 19:45:00|636|635|638|637|638|637|636|635|197049
1632772200000|2021-09-27 19:50:00|639|638|638|637|640|639|638|637|239445
1632772500000|2021-09-27 19:55:00|639|638|639|638|639|638|636|635|637355
1632835800000|2021-09-28 13:30:00|629|625|661|660|665|664|627|625|786229
1632836100000|2021-09-28 13:35:00|662|661|648|647|663|662|640|637|441070
1632836400000|2021-09-28 13:40:00|649|648|659|658|664|663|649|648|359565
1632836700000|2021-09-28 13:45:00|660|659|658|657|662|661|653|652|155520
1632837000000|2021-09-28 13:50:00|659|658|655|654|664|663|652|651|199179
1632837300000|2021-09-28 13:55:00|656|655|653|652|658|657|648|647|194198
1632837600000|2021-09-28 14:00:00|654|653|652|651|656|655|646|645|213958
1632837900000|2021-09-28 14:05:00|653|652|657|656|661|660|652|651|241399
1632838200000|2021-09-28 14:10:00|658|657|660|659|661|660|653|652|227251
1632838500000|2021-09-28 14:15:00|659|658|672|671|672|671|659|658|365769
1632838800000|2021-09-28 14:20:00|673|672|679|678|681|680|671|670|697750
1632839100000|2021-09-28 14:25:00|678|677|678|677|680|679|673|672|287510
1632839400000|2021-09-28 14:30:00|679|678|680|679|684|683|679|678|432195
1632839700000|2021-09-28 14:35:00|679|678|680|679|681|680|673|672|269468
1632840000000|2021-09-28 14:40:00|679|678|677|676|680|679|676|675|114230
1632840300000|2021-09-28 14:45:00|676|675|677|676|677|676|669|668|188333
1632840600000|2021-09-28 14:50:00|676|675|681|680|682|681|675|674|177008
1632840900000|2021-09-28 14:55:00|682|681|680|679|682|681|679|678|94844
1632841200000|2021-09-28 15:00:00|679|678|678|677|680|679|677|676|164566
1632841500000|2021-09-28 15:05:00|677|676|671|670|677|676|670|669|208533
1632841800000|2021-09-28 15:10:00|670|669|667|666|670|669|665|664|258039
1632842100000|2021-09-28 15:15:00|666|665|673|672|673|672|665|664|185763
1632842400000|2021-09-28 15:20:00|672|671|673|672|673|672|671|670|58766
1632842700000|2021-09-28 15:25:00|672|671|673|672|673|672|672|671|57045
1632843000000|2021-09-28 15:30:00|674|673|679|678|680|679|674|673|167416
1632843300000|2021-09-28 15:35:00|678|677|677|676|678|677|676|675|72841
1632843600000|2021-09-28 15:40:00|676|675|676|675|676|675|672|671|147178
1632843900000|2021-09-28 15:45:00|675|674|680|679|680|679|673|672|139186
1632844200000|2021-09-28 15:50:00|679|678|680|679|680|679|676|675|107911
1632844500000|2021-09-28 15:55:00|679|678|679|678|680|679|677|676|78532
1632844800000|2021-09-28 16:00:00|678|677|678|677|679|678|678|677|54482
1632845100000|2021-09-28 16:05:00|679|678|683|682|683|682|679|678|217453
1632845400000|2021-09-28 16:10:00|684|683|683|682|685|684|682|681|244385
1632845700000|2021-09-28 16:15:00|684|683|688|687|688|687|684|683|209850
1632846000000|2021-09-28 16:20:00|687|686|688|687|688|687|687|686|137138
1632846300000|2021-09-28 16:25:00|689|688|691|690|694|693|689|688|385767
1632846600000|2021-09-28 16:30:00|692|691|699|698|699|698|692|691|169217
1632846900000|2021-09-28 16:35:00|698|697|696|695|698|697|692|691|198414
1632847200000|2021-09-28 16:40:00|695|694|687|686|695|694|684|683|271959
1632847500000|2021-09-28 16:45:00|686|685|686|685|686|685|685|684|85007
1632847800000|2021-09-28 16:50:00|687|686|680|679|688|687|679|678|229499
1632848100000|2021-09-28 16:55:00|679|678|672|671|679|678|672|671|159047
1632848400000|2021-09-28 17:00:00|673|672|676|675|677|676|670|669|170941
1632848700000|2021-09-28 17:05:00|677|676|676|675|678|677|676|675|37594
1632849000000|2021-09-28 17:10:00|677|676|674|673|677|676|673|672|90643
1632849300000|2021-09-28 17:15:00|675|674|673|672|676|675|673|672|45968
1632849600000|2021-09-28 17:20:00|674|673|678|677|678|677|674|673|55401
1632849900000|2021-09-28 17:25:00|679|678|676|675|679|678|676|675|39032
1632850200000|2021-09-28 17:30:00|675|674|674|673|675|674|674|673|24684
1632850500000|2021-09-28 17:35:00|673|672|674|673|675|674|673|672|35260
1632850800000|2021-09-28 17:40:00|673|672|670|669|673|672|670|669|60636
1632851100000|2021-09-28 17:45:00|671|670|673|672|673|672|670|669|58884
1632851400000|2021-09-28 17:50:00|674|673|674|673|675|674|674|673|38909
1632851700000|2021-09-28 17:55:00|675|674|675|674|675|674|675|674|46723
1632852000000|2021-09-28 18:00:00|674|673|675|674|675|674|673|672|36265
1632852300000|2021-09-28 18:05:00|676|675|678|677|678|677|676|675|47230
1632852600000|2021-09-28 18:10:00|677|676|677|676|677|676|677|676|26370
1632852900000|2021-09-28 18:15:00|678|677|680|679|680|679|678|677|89029
1632853200000|2021-09-28 18:20:00|679|678|678|677|679|678|677|676|59430
1632853500000|2021-09-28 18:25:00|677|676|676|675|677|676|675|674|82596
1632853800000|2021-09-28 18:30:00|677|676|678|677|679|678|676|675|203521
1632854100000|2021-09-28 18:35:00|677|676|680|679|680|679|677|676|121641
1632854400000|2021-09-28 18:40:00|681|680|689|688|689|688|681|680|214071
1632854700000|2021-09-28 18:45:00|688|687|690|689|690|689|687|686|158158
1632855000000|2021-09-28 18:50:00|691|690|688|687|692|691|687|686|109841
1632855300000|2021-09-28 18:55:00|687|686|688|687|688|687|685|684|160018
1632855600000|2021-09-28 19:00:00|689|688|691|690|691|690|688|687|61570
1632855900000|2021-09-28 19:05:00|690|689|689|688|692|691|688|687|147090
1632856200000|2021-09-28 19:10:00|688|687|683|682|688|687|683|682|89365
1632856500000|2021-09-28 19:15:00|684|683|684|683|684|683|683|682|50837
1632856800000|2021-09-28 19:20:00|683|682|681|680|684|683|681|680|61012
1632857100000|2021-09-28 19:25:00|680|679|681|680|682|681|680|679|98206
1632857400000|2021-09-28 19:30:00|682|681|684|683|684|683|682|681|79647
1632857700000|2021-09-28 19:35:00|686|682|684|680|686|682|682|678|16249
1632858000000|2021-09-28 19:40:00|685|681|684|680|686|682|683|679|29811
1632858300000|2021-09-28 19:45:00|685|681|686|682|686|682|684|680|24686
1632858600000|2021-09-28 19:50:00|685|681|686|682|686|682|683|679|49107
1632858900000|2021-09-28 19:55:00|685|681|683|679|687|683|682|678|28495
1632922200000|2021-09-29 13:30:00|679|675|660|659|684|683|659|658|387466
1632922500000|2021-09-29 13:35:00|661|660|662|661|668|667|655|654|255464
1632922800000|2021-09-29 13:40:00|663|662|659|658|666|665|659|658|96650
1632923100000|2021-09-29 13:45:00|658|657|659|659|659|659|654|653|102744
1632923400000|2021-09-29 13:50:00|660|660|661|660|663|662|659|658|49292
1632923700000|2021-09-29 13:55:00|660|659|659|658|662|661|656|655|122796
1632924000000|2021-09-29 14:00:00|660|659|650|649|661|660|650|649|286682
1632924300000|2021-09-29 14:05:00|651|650|651|650|652|651|649|648|139423
1632924600000|2021-09-29 14:10:00|650|649|650|649|653|652|649|648|97398
1632924900000|2021-09-29 14:15:00|651|650|657|656|660|659|650|649|199274
1632925200000|2021-09-29 14:20:00|656|657|655|654|656|657|654|653|38814
1632925500000|2021-09-29 14:25:00|656|655|652|651|656|655|652|651|44334
1632925800000|2021-09-29 14:30:00|651|650|651|650|653|652|651|650|38012
1632926100000|2021-09-29 14:35:00|652|651|653|652|655|654|651|650|91784
1632926400000|2021-09-29 14:40:00|654|653|659|658|659|658|654|653|74085
1632926700000|2021-09-29 14:45:00|658|657|661|660|661|660|658|657|31040
1632927000000|2021-09-29 14:50:00|660|659|662|661|662|661|660|659|49524
1632927300000|2021-09-29 14:55:00|661|660|662|661|662|661|658|657|74228
1632927600000|2021-09-29 15:00:00|663|662|664|663|664|664|662|661|78226
1632927900000|2021-09-29 15:05:00|665|664|667|666|667|666|665|664|42905
1632928200000|2021-09-29 15:10:00|666|665|673|672|674|673|666|665|285631
1632928500000|2021-09-29 15:15:00|672|671|671|670|672|671|669|668|79999
1632928800000|2021-09-29 15:20:00|670|669|670|669|670|670|668|667|96607
1632929100000|2021-09-29 15:25:00|669|668|661|660|669|668|661|660|290893
1632929400000|2021-09-29 15:30:00|662|661|661|660|662|661|660|659|33130
1632929700000|2021-09-29 15:35:00|662|661|659|658|662|661|659|658|50191
1632930000000|2021-09-29 15:40:00|658|657|659|658|660|659|658|657|54274
1632930300000|2021-09-29 15:45:00|660|659|658|657|660|659|657|656|37317
1632930600000|2021-09-29 15:50:00|659|658|660|659|660|659|658|657|44019
1632930900000|2021-09-29 15:55:00|659|658|662|661|663|662|659|658|43909
1632931200000|2021-09-29 16:00:00|663|662|663|662|665|664|663|662|61529
1632931500000|2021-09-29 16:05:00|662|661|662|661|662|661|661|660|27676
1632931800000|2021-09-29 16:10:00|661|660|667|666|667|666|661|660|68945
1632932100000|2021-09-29 16:15:00|666|665|668|667|668|667|666|665|53474
1632932400000|2021-09-29 16:20:00|667|666|666|665|667|666|664|663|54553
1632932700000|2021-09-29 16:25:00|665|664|666|665|667|666|664|663|76699
1632933000000|2021-09-29 16:30:00|667|666|667|666|667|666|665|664|53262
1632933300000|2021-09-29 16:35:00|666|665|665|664|666|665|665|664|36579
1632933600000|2021-09-29 16:40:00|666|665|667|666|667|666|665|664|42777
1632933900000|2021-09-29 16:45:00|666|665|668|667|668|667|665|664|41838
1632934200000|2021-09-29 16:50:00|669|668|670|669|670|669|669|668|50078
1632934500000|2021-09-29 16:55:00|671|670|668|667|671|670|668|667|78141
1632934800000|2021-09-29 17:00:00|669|668|670|669|671|670|669|668|87223
1632935100000|2021-09-29 17:05:00|669|668|670|669|670|669|668|667|43950
1632935400000|2021-09-29 17:10:00|669|668|669|668|671|670|669|668|50270
1632935700000|2021-09-29 17:15:00|670|669|671|670|671|670|670|669|17250
1632936000000|2021-09-29 17:20:00|670|669|670|669|671|670|669|668|46472
1632936300000|2021-09-29 17:25:00|671|670|669|668|671|670|669|668|22601
1632936600000|2021-09-29 17:30:00|670|669|670|669|671|670|670|669|53933
1632936900000|2021-09-29 17:35:00|669|668|670|669|671|670|669|668|38858
1632937200000|2021-09-29 17:40:00|669|668|670|669|670|669|667|666|96598
1632937500000|2021-09-29 17:45:00|669|668|670|669|670|669|669|668|27503
1632937800000|2021-09-29 17:50:00|671|670|671|670|672|671|671|670|35604
1632938100000|2021-09-29 17:55:00|672|671|672|671|672|671|671|670|19073
1632938400000|2021-09-29 18:00:00|671|670|670|669|672|671|670|669|94945
1632938700000|2021-09-29 18:05:00|669|668|670|669|670|669|668|667|36311
1632939000000|2021-09-29 18:10:00|671|670|672|671|674|673|671|670|77900
1632939300000|2021-09-29 18:15:00|673|672|674|673|674|673|673|672|36693
1632939600000|2021-09-29 18:20:00|673|672|674|673|674|673|673|672|54898
1632939900000|2021-09-29 18:25:00|675|674|678|677|678|677|675|674|21604
1632940200000|2021-09-29 18:30:00|679|678|680|679|680|679|678|677|73697
1632940500000|2021-09-29 18:35:00|679|678|679|678|679|678|679|678|25239
1632940800000|2021-09-29 18:40:00|678|677|680|679|680|679|678|677|34883
1632941100000|2021-09-29 18:45:00|679|678|678|677|679|678|677|676|36183
1632941400000|2021-09-29 18:50:00|677|676|678|677|678|677|677|676|29201
1632941700000|2021-09-29 18:55:00|677|676|678|677|678|677|675|674|60419
1632942000000|2021-09-29 19:00:00|679|678|677|676|679|678|677|676|25448
1632942300000|2021-09-29 19:05:00|678|677|678|677|679|678|677|676|38604
1632942600000|2021-09-29 19:10:00|677|676|678|677|678|677|677|676|15043
1632942900000|2021-09-29 19:15:00|679|678|677|676|679|678|676|675|38209
1632943200000|2021-09-29 19:20:00|676|675|676|675|676|675|675|674|53094
1632943500000|2021-09-29 19:25:00|||||||||8739
1632943800000|2021-09-29 19:30:00|675|674|678|677|679|678|675|674|89858
1632944100000|2021-09-29 19:35:00|677|676|675|674|677|676|675|674|92260
1632944400000|2021-09-29 19:40:00|676|675|677|676|677|676|676|675|39367
1632944700000|2021-09-29 19:45:00|676|675|678|677|678|677|675|674|165002
1632945000000|2021-09-29 19:50:00|677|676|676|675|677|676|675|674|113449
1632945300000|2021-09-29 19:55:00|677|676|676|675|677|676|676|675|190460
1633008600000|2021-09-30 13:30:00|667|662|671|670|673|672|661|660|152777
1633008900000|2021-09-30 13:35:00|672|671|669|668|676|675|669|668|94225
1633009200000|2021-09-30 13:40:00|668|667|671|670|672|671|664|663|75636
1633009500000|2021-09-30 13:45:00|672|671|680|679|680|679|672|671|82522
1633009800000|2021-09-30 13:50:00|681|680|688|687|688|687|679|678|84205
1633010100000|2021-09-30 13:55:00|689|688|683|682|689|688|683|682|73068
1633010400000|2021-09-30 14:00:00|682|681|683|682|683|682|680|679|103815
1633010700000|2021-09-30 14:05:00|684|683|688|687|688|687|683|682|72373
1633011000000|2021-09-30 14:10:00|687|686|681|680|688|687|681|680|38764
1633011300000|2021-09-30 14:15:00|682|681|682|681|684|683|682|681|36391
1633011600000|2021-09-30 14:20:00|681|680|679|678|683|682|679|678|74678
1633011900000|2021-09-30 14:25:00|678|677|678|677|680|679|676|675|64100
1633012200000|2021-09-30 14:30:00|679|678|677|676|680|679|675|674|87012
1633012500000|2021-09-30 14:35:00|676|675|677|676|678|677|676|675|40576
1633012800000|2021-09-30 14:40:00|676|675|680|679|680|679|674|673|31354
1633013100000|2021-09-30 14:45:00|679|678|682|681|682|681|679|678|18179
1633013400000|2021-09-30 14:50:00|681|680|679|678|681|680|678|677|24245
1633013700000|2021-09-30 14:55:00|680|679|675|674|680|679|675|674|23081
1633014000000|2021-09-30 15:00:00|674|673|679|678|680|679|674|673|58506
1633014300000|2021-09-30 15:05:00|678|677|683|682|683|682|678|677|54927
1633014600000|2021-09-30 15:10:00|682|681|682|681|682|681|681|680|15662
1633014900000|2021-09-30 15:15:00|683|682|689|688|689|688|683|682|106116
1633015200000|2021-09-30 15:20:00|690|689|692|691|692|691|689|689|151085
1633015500000|2021-09-30 15:25:00|||||||||15018
1633015800000|2021-09-30 15:30:00|691|690|688|687|693|692|688|687|83320
1633016100000|2021-09-30 15:35:00|687|686|686|685|688|687|685|685|63824
1633016400000|2021-09-30 15:40:00|685|684|685|684|686|685|685|684|26733
1633016700000|2021-09-30 15:45:00|684|683|681|680|684|683|681|680|15686
1633017000000|2021-09-30 15:50:00|682|681|680|679|682|681|679|678|66484
1633017300000|2021-09-30 15:55:00|681|680|679|678|681|680|679|678|24207
1633017600000|2021-09-30 16:00:00|678|677|684|683|684|683|678|677|134516
1633017900000|2021-09-30 16:05:00|683|682|679|678|684|683|679|678|92485
1633018200000|2021-09-30 16:10:00|678|677|676|675|679|678|675|674|72145
1633018500000|2021-09-30 16:15:00|677|676|675|674|677|676|675|674|9461
1633018800000|2021-09-30 16:20:00|674|673|675|674|676|675|674|673|22108
1633019100000|2021-09-30 16:25:00|676|675|675|674|677|676|675|674|31496
1633019400000|2021-09-30 16:30:00|674|673|671|670|674|673|669|668|147424
1633019700000|2021-09-30 16:35:00|672|671|673|672|673|672|671|670|18829
1633020000000|2021-09-30 16:40:00|672|671|673|672|674|673|672|671|23501
1633020300000|2021-09-30 16:45:00|672|671|676|675|676|675|672|671|41574
1633020600000|2021-09-30 16:50:00|675|674|676|675|676|675|675|674|25085
1633020900000|2021-09-30 16:55:00|675|674|674|673|675|674|674|673|7466
1633021200000|2021-09-30 17:00:00|673|672|678|677|678|677|673|672|17650
1633021500000|2021-09-30 17:05:00|679|678|683|682|684|683|679|678|106860
1633021800000|2021-09-30 17:10:00|682|681|684|683|684|683|681|680|115745
1633022100000|2021-09-30 17:15:00|685|684|683|682|685|684|681|680|28448
1633022400000|2021-09-30 17:20:00|682|681|680|679|682|681|680|679|21129
1633022700000|2021-09-30 17:25:00|679|678|679|678|681|680|679|678|14019
1633023000000|2021-09-30 17:30:00|678|677|679|678|679|678|678|677|18927
1633023300000|2021-09-30 17:35:00|678|677|680|679|681|680|678|677|14473
1633023600000|2021-09-30 17:40:00|||||||||1009
1633023900000|2021-09-30 17:45:00|681|680|681|680|681|680|679|678|18285
1633024200000|2021-09-30 17:50:00|682|681|685|684|685|684|682|681|10978
1633024500000|2021-09-30 17:55:00|684|683|683|682|685|684|683|682|12217
1633024800000|2021-09-30 18:00:00|682|681|684|683|685|684|682|681|28071
1633025100000|2021-09-30 18:05:00|685|684|687|686|687|686|684|683|85393
1633025400000|2021-09-30 18:10:00|686|685|687|686|687|686|686|685|28679
1633025700000|2021-09-30 18:15:00|688|687|690|689|691|690|686|685|200118
1633026000000|2021-09-30 18:20:00|689|688|690|689|692|691|689|688|97182
1633026300000|2021-09-30 18:25:00|689|688|688|687|690|689|688|687|125512
1633026600000|2021-09-30 18:30:00|689|688|692|691|692|691|689|688|52344
1633026900000|2021-09-30 18:35:00|691|690|692|691|692|691|691|690|51910
1633027200000|2021-09-30 18:40:00|693|692|696|695|696|695|693|692|114283
1633027500000|2021-09-30 18:45:00|697|696|696|695|698|697|695|694|154001
1633027800000|2021-09-30 18:50:00|695|696|692|691|695|696|691|690|161115
1633028100000|2021-09-30 18:55:00|691|690|692|691|692|691|691|690|55510
1633028400000|2021-09-30 19:00:00|691|690|689|688|691|690|689|688|25563
1633028700000|2021-09-30 19:05:00|690|689|689|688|691|690|689|688|74615
1633029000000|2021-09-30 19:10:00|||||||||15525
1633029300000|2021-09-30 19:15:00|690|689|691|690|691|690|690|689|58196
1633029600000|2021-09-30 19:20:00|690|689|687|686|690|689|687|686|41461
1633029900000|2021-09-30 19:25:00|688|687|689|688|690|689|688|687|69004
1633030200000|2021-09-30 19:30:00|690|689|694|693|695|694|690|689|171371
1633030500000|2021-09-30 19:35:00|695|694|695|694|695|694|695|694|100433
1633030800000|2021-09-30 19:40:00|694|693|693|692|694|693|692|692|87557
1633031100000|2021-09-30 19:45:00|692|691|694|693|694|693|692|691|92327
1633031400000|2021-09-30 19:50:00|693|692|692|691|693|692|692|691|97515
1633031700000|2021-09-30 19:55:00|693|692|692|691|693|692|692|691|116420
1633095000000|2021-10-01 13:30:00|691|690|702|701|705|704|690|686|361358
1633095300000|2021-10-01 13:35:00|701|700|706|705|712|711|697|696|323406
1633095600000|2021-10-01 13:40:00|705|704|701|700|708|708|701|700|196710
1633095900000|2021-10-01 13:45:00|702|701|702|701|705|704|701|700|79010
1633096200000|2021-10-01 13:50:00|703|702|696|695|703|702|694|693|255536
1633096500000|2021-10-01 13:55:00|695|694|695|694|696|695|693|692|54320
1633096800000|2021-10-01 14:00:00|694|693|691|690|699|698|691|690|78639
1633097100000|2021-10-01 14:05:00|692|691|689|688|692|691|688|687|49359
1633097400000|2021-10-01 14:10:00|688|687|691|690|692|691|686|685|68605
1633097700000|2021-10-01 14:15:00|690|689|687|686|690|689|682|681|56936
1633098000000|2021-10-01 14:20:00|686|685|688|687|688|687|686|685|46089
1633098300000|2021-10-01 14:25:00|687|686|689|688|691|690|687|686|40641
1633098600000|2021-10-01 14:30:00|688|687|687|686|691|690|687|686|26638
1633098900000|2021-10-01 14:35:00|688|687|687|686|689|688|685|685|44462
1633099200000|2021-10-01 14:40:00|688|687|686|685|689|688|686|685|16015
1633099500000|2021-10-01 14:45:00|687|686|691|690|691|690|685|684|50094
1633099800000|2021-10-01 14:50:00|692|691|691|690|692|691|690|689|77436
1633100100000|2021-10-01 14:55:00|692|691|692|691|694|693|692|691|16414
1633100400000|2021-10-01 15:00:00|693|692|694|693|696|695|693|692|47838
1633100700000|2021-10-01 15:05:00|693|692|690|689|693|692|690|689|55056
1633101000000|2021-10-01 15:10:00|691|690|693|692|693|692|690|689|42422
1633101300000|2021-10-01 15:15:00|694|693|692|691|695|694|691|690|47227
1633101600000|2021-10-01 15:20:00|691|690|691|690|691|690|689|688|30705
1633101900000|2021-10-01 15:25:00|692|691|693|692|694|693|692|691|14551
1633102200000|2021-10-01 15:30:00|694|693|693|692|694|693|692|691|15936
1633102500000|2021-10-01 15:35:00|692|691|692|691|693|692|692|691|5591
1633102800000|2021-10-01 15:40:00|693|692|693|692|693|692|692|691|10547
1633103100000|2021-10-01 15:45:00|694|693|695|694|695|694|693|692|35804
1633103400000|2021-10-01 15:50:00|696|695|696|695|697|696|695|694|20944
1633103700000|2021-10-01 15:55:00|695|694|694|693|695|694|694|693|14863
1633104000000|2021-10-01 16:00:00|695|694|694|693|695|694|694|693|6092
1633104300000|2021-10-01 16:05:00|695|694|696|695|697|696|694|693|11779
1633104600000|2021-10-01 16:10:00|695|694|698|697|698|697|695|694|30248
1633104900000|2021-10-01 16:15:00|699|698|699|698|699|698|698|697|15387
1633105200000|2021-10-01 16:20:00|700|699|701|700|701|700|700|699|54288
1633105500000|2021-10-01 16:25:00|700|699|700|699|701|700|700|699|18066
1633105800000|2021-10-01 16:30:00|699|698|699|698|700|699|699|698|10013
1633106100000|2021-10-01 16:35:00|700|699|699|698|700|699|698|697|16119
1633106400000|2021-10-01 16:40:00|698|697|701|700|701|700|697|696|57455
1633106700000|2021-10-01 16:45:00|700|699|700|699|700|699|700|699|10654
1633107000000|2021-10-01 16:50:00|699|698|699|698|700|699|699|698|26694
1633107300000|2021-10-01 16:55:00|700|699|699|698|700|699|699|698|12031
1633107600000|2021-10-01 17:00:00|698|697|700|699|700|699|698|697|17619
1633107900000|2021-10-01 17:05:00|701|700|701|700|701|700|700|699|23790
1633108200000|2021-10-01 17:10:00|702|701|702|701|702|701|701|700|13480
1633108500000|2021-10-01 17:15:00|703|702|703|702|703|702|703|702|41170
1633108800000|2021-10-01 17:20:00|702|701|703|702|703|702|702|701|15586
1633109100000|2021-10-01 17:25:00|702|701|703|702|703|702|702|701|13231
1633109400000|2021-10-01 17:30:00|704|703|707|706|707|706|704|703|88277
1633109700000|2021-10-01 17:35:00|708|707|707|706|708|707|706|705|35567
1633110000000|2021-10-01 17:40:00|706|705|704|703|706|705|704|703|26321
1633110300000|2021-10-01 17:45:00|||||||||9266
1633110600000|2021-10-01 17:50:00|703|702|703|702|703|702|702|701|16970
1633110900000|2021-10-01 17:55:00|702|701|703|702|703|702|702|701|13087
1633111200000|2021-10-01 18:00:00|704|703|705|704|705|704|703|702|33916
1633111500000|2021-10-01 18:05:00|706|705|706|705|706|705|706|705|25795
1633111800000|2021-10-01 18:10:00|707|706|707|706|707|706|706|705|23820
1633112100000|2021-10-01 18:15:00|708|707|709|708|709|708|708|707|30820
1633112400000|2021-10-01 18:20:00|708|707|708|707|708|707|707|706|38869
1633112700000|2021-10-01 18:25:00|709|708|709|708|709|708|709|708|31505
1633113000000|2021-10-01 18:30:00|710|709|709|708|710|709|708|707|47761
1633113300000|2021-10-01 18:35:00|710|709|709|708|710|710|709|708|119819
1633113600000|2021-10-01 18:40:00|708|707|709|708|709|708|708|707|15703
1633113900000|2021-10-01 18:45:00|710|709|709|708|710|709|709|708|12787
1633114200000|2021-10-01 18:50:00|708|707|709|708|709|708|708|707|17808
1633114500000|2021-10-01 18:55:00|710|709|710|709|710|709|708|707|91860
1633114800000|2021-10-01 19:00:00|711|710|707|706|711|710|706|705|96503
1633115100000|2021-10-01 19:05:00|706|705|706|705|706|705|706|705|18323
1633115400000|2021-10-01 19:10:00|707|706|709|708|709|708|707|706|37880
1633115700000|2021-10-01 19:15:00|708|707|708|707|709|708|708|707|57925
1633116000000|2021-10-01 19:20:00|709|708|709|708|710|709|709|708|42227
1633116300000|2021-10-01 19:25:00|708|707|707|706|708|707|707|706|15749
1633116600000|2021-10-01 19:30:00|706|705|707|706|707|706|706|705|35569
1633116900000|2021-10-01 19:35:00|708|707|708|707|708|707|708|707|32738
1633117200000|2021-10-01 19:40:00|707|706|708|707|708|707|707|706|41991
1633117500000|2021-10-01 19:45:00|707|706|707|706|708|707|706|705|84155
1633117800000|2021-10-01 19:50:00|708|707|709|708|710|709|708|707|120802
1633118100000|2021-10-01 19:55:00|708|707|711|710|711|710|708|707|231973
1633354200000|2021-10-04 13:30:00|702|701|697|696|702|701|696|695|215276
1633354500000|2021-10-04 13:35:00|696|695|695|694|697|696|692|691|98662
1633354800000|2021-10-04 13:40:00|696|695|697|696|698|697|694|693|184555
1633355100000|2021-10-04 13:45:00|698|697|699|698|701|700|696|695|169123
1633355400000|2021-10-04 13:50:00|698|697|697|696|699|698|694|693|82586
1633355700000|2021-10-04 13:55:00|698|697|699|698|700|700|697|696|76255
1633356000000|2021-10-04 14:00:00|700|699|699|698|700|699|696|695|98557
1633356300000|2021-10-04 14:05:00|700|699|700|699|702|701|700|699|82572
1633356600000|2021-10-04 14:10:00|699|698|697|696|701|700|697|696|55045
1633356900000|2021-10-04 14:15:00|698|697|696|695|699|698|696|695|47595
1633357200000|2021-10-04 14:20:00|695|694|698|697|698|697|693|692|100246
1633357500000|2021-10-04 14:25:00|699|698|699|698|699|698|698|697|21366
1633357800000|2021-10-04 14:30:00|698|697|700|699|700|699|697|696|59844
1633358100000|2021-10-04 14:35:00|699|698|697|696|700|699|695|694|76174
1633358400000|2021-10-04 14:40:00|698|697|701|700|701|700|698|697|34327
1633358700000|2021-10-04 14:45:00|700|699|701|700|701|700|699|698|46277
1633359000000|2021-10-04 14:50:00|700|699|697|696|701|700|697|696|21225
1633359300000|2021-10-04 14:55:00|696|695|699|698|700|699|696|695|34418
1633359600000|2021-10-04 15:00:00|698|697|696|695|698|697|696|695|36685
1633359900000|2021-10-04 15:05:00|697|696|698|697|698|697|697|696|27213
1633360200000|2021-10-04 15:10:00|699|698|702|701|702|701|699|698|37622
1633360500000|2021-10-04 15:15:00|701|700|702|701|702|701|701|700|24644
1633360800000|2021-10-04 15:20:00|703|702|702|701|703|702|702|701|38872
1633361100000|2021-10-04 15:25:00|701|700|701|700|702|701|700|699|33725
1633361400000|2021-10-04 15:30:00|702|701|701|700|702|701|700|699|21434
1633361700000|2021-10-04 15:35:00|700|699|701|700|701|700|699|698|26503
1633362000000|2021-10-04 15:40:00|700|699|703|702|703|702|700|699|51831
1633362300000|2021-10-04 15:45:00|702|701|702|701|702|701|702|701|16690
1633362600000|2021-10-04 15:50:00|701|700|700|699|701|700|700|699|42472
1633362900000|2021-10-04 15:55:00|699|698|699|698|700|700|699|698|102206
1633363200000|2021-10-04 16:00:00|698|697|699|698|699|698|696|695|68933
1633363500000|2021-10-04 16:05:00|700|699|699|698|700|699|699|698|23035
1633363800000|2021-10-04 16:10:00|700|699|701|700|701|700|700|699|44511
1633364100000|2021-10-04 16:15:00|702|701|703|702|703|702|702|701|50803
1633364400000|2021-10-04 16:20:00|702|701|703|702|703|702|702|701|11495
1633364700000|2021-10-04 16:25:00|704|703|705|704|705|704|704|703|23607
1633365000000|2021-10-04 16:30:00|||||||||2843
1633365300000|2021-10-04 16:35:00|704|703|705|704|705|704|704|703|7928
1633365600000|2021-10-04 16:40:00|704|703|705|704|705|704|704|703|13133
1633365900000|2021-10-04 16:45:00|706|705|707|706|707|706|705|704|81594
1633366200000|2021-10-04 16:50:00|708|707|708|707|708|707|707|706|21266
1633366500000|2021-10-04 16:55:00|709|708|706|705|709|708|706|705|37877
1633366800000|2021-10-04 17:00:00|705|704|705|704|707|706|705|704|32469
1633367100000|2021-10-04 17:05:00|706|705|708|707|708|707|706|705|35241
1633367400000|2021-10-04 17:10:00|707|706|708|707|708|707|707|706|16188
1633367700000|2021-10-04 17:15:00|707|706|708|707|708|707|707|706|22902
1633368000000|2021-10-04 17:20:00|707|706|708|707|710|709|707|706|54622
1633368300000|2021-10-04 17:25:00|707|706|705|704|708|707|705|704|41763
1633368600000|2021-10-04 17:30:00|706|705|705|704|706|705|705|704|107313
1633368900000|2021-10-04 17:35:00|||||||||27041
1633369200000|2021-10-04 17:40:00|704|703|703|702|704|703|703|702|44992
1633369500000|2021-10-04 17:45:00|702|701|701|700|702|701|701|700|21764
1633369800000|2021-10-04 17:50:00|700|699|699|698|700|699|699|698|31196
1633370100000|2021-10-04 17:55:00|698|697|699|698|701|700|698|697|59589
1633370400000|2021-10-04 18:00:00|700|699|700|699|701|700|699|698|39534
1633370700000|2021-10-04 18:05:00|701|700|702|701|703|702|701|700|25022
1633371000000|2021-10-04 18:10:00|701|700|699|698|701|700|699|698|27443
1633371300000|2021-10-04 18:15:00|700|699|700|699|700|699|700|699|46006
1633371600000|2021-10-04 18:20:00|701|700|703|702|704|703|701|700|37510
1633371900000|2021-10-04 18:25:00|702|701|700|699|702|701|699|698|34979
1633372200000|2021-10-04 18:30:00|699|698|699|698|700|699|698|697|24367
1633372500000|2021-10-04 18:35:00|698|697|699|698|699|698|698|697|24680
1633372800000|2021-10-04 18:40:00|700|699|702|701|702|701|699|699|53722
1633373100000|2021-10-04 18:45:00|701|700|703|702|703|702|701|700|13718
1633373400000|2021-10-04 18:50:00|702|701|701|700|702|701|701|700|17746
1633373700000|2021-10-04 18:55:00|702|701|703|702|703|702|702|701|28899
1633374000000|2021-10-04 19:00:00|704|703|705|704|705|704|704|703|34631
1633374300000|2021-10-04 19:05:00|704|703|704|703|704|703|704|703|12756
1633374600000|2021-10-04 19:10:00|703|702|701|700|703|702|701|700|29242
1633374900000|2021-10-04 19:15:00|702|701|700|699|702|701|700|699|17115
1633375200000|2021-10-04 19:20:00|699|698|700|699|700|699|699|698|37062
1633375500000|2021-10-04 19:25:00|701|700|701|700|701|700|700|699|58551
1633375800000|2021-10-04 19:30:00|702|701|701|700|702|701|701|700|19483
1633376100000|2021-10-04 19:35:00|700|699|700|699|701|700|699|698|76852
1633376400000|2021-10-04 19:40:00|701|700|702|701|703|702|701|700|66243
1633376700000|2021-10-04 19:45:00|||||||||22665
1633377000000|2021-10-04 19:50:00|701|700|704|703|704|703|700|699|131777
1633377300000|2021-10-04 19:55:00|705|704|705|704|705|704|704|703|153321
1633440600000|2021-10-05 13:30:00|700|699|709|708|709|708|698|697|180931
1633440900000|2021-10-05 13:35:00|710|709|717|716|717|716|708|707|163913
1633441200000|2021-10-05 13:40:00|718|717|721|720|722|721|716|715|211618
1633441500000|2021-10-05 13:45:00|720|719|727|726|727|726|720|719|124896
1633441800000|2021-10-05 13:50:00|728|727|730|729|730|729|727|726|95186
1633442100000|2021-10-05 13:55:00|731|730|733|732|736|735|731|730|217469
1633442400000|2021-10-05 14:00:00|734|733|739|738|739|738|734|733|146541
1633442700000|2021-10-05 14:05:00|738|737|743|742|744|743|738|737|127784
1633443000000|2021-10-05 14:10:00|744|743|745|744|745|744|743|742|96016
1633443300000|2021-10-05 14:15:00|744|743|740|739|744|743|739|738|196381
1633443600000|2021-10-05 14:20:00|739|738|734|733|740|739|734|733|133347
1633443900000|2021-10-05 14:25:00|735|734|736|735|737|736|734|733|54678
1633444200000|2021-10-05 14:30:00|737|736|737|736|738|737|733|732|51842
1633444500000|2021-10-05 14:35:00|736|735|735|734|736|735|735|734|55050
1633444800000|2021-10-05 14:40:00|736|735|742|741|742|741|736|735|79834
1633445100000|2021-10-05 14:45:00|741|740|737|736|741|740|737|736|63162
1633445400000|2021-10-05 14:50:00|736|735|736|735|736|735|734|733|38646
1633445700000|2021-10-05 14:55:00|735|734|735|734|736|735|735|734|16741
1633446000000|2021-10-05 15:00:00|736|735|738|737|738|737|736|735|22186
1633446300000|2021-10-05 15:05:00|||||||||35015
1633446600000|2021-10-05 15:10:00|739|738|742|741|742|741|739|738|100633
1633446900000|2021-10-05 15:15:00|743|742|737|736|743|742|736|735|83588
1633447200000|2021-10-05 15:20:00|736|735|734|733|736|735|732|731|75219
1633447500000|2021-10-05 15:25:00|733|732|733|732|734|733|732|731|39342
1633447800000|2021-10-05 15:30:00|||||||||19366
1633448100000|2021-10-05 15:35:00|||||||||28615
1633448400000|2021-10-05 15:40:00|732|731|731|730|732|731|729|728|126845
1633448700000|2021-10-05 15:45:00|730|729|728|727|730|729|726|725|70764
1633449000000|2021-10-05 15:50:00|729|728|727|726|729|728|727|726|34048
1633449300000|2021-10-05 15:55:00|726|725|730|729|730|729|726|725|38594
1633449600000|2021-10-05 16:00:00|731|730|733|732|733|732|731|730|33815
1633449900000|2021-10-05 16:05:00|732|731|730|729|732|731|730|729|17494
1633450200000|2021-10-05 16:10:00|729|728|726|725|729|728|726|725|128709
1633450500000|2021-10-05 16:15:00|725|724|721|720|725|724|721|720|97144
1633450800000|2021-10-05 16:20:00|720|719|719|718|720|719|718|717|74317
1633451100000|2021-10-05 16:25:00|720|719|723|722|724|723|720|719|35472
1633451400000|2021-10-05 16:30:00|724|723|725|724|725|724|724|723|22344
1633451700000|2021-10-05 16:35:00|724|723|725|724|726|725|724|723|45047
1633452000000|2021-10-05 16:40:00|724|723|724|723|724|723|724|723|10114
1633452300000|2021-10-05 16:45:00|725|724|728|727|728|727|725|724|16970
1633452600000|2021-10-05 16:50:00|727|726|726|725|727|726|726|725|8788
1633452900000|2021-10-05 16:55:00|727|726|724|723|727|726|724|723|18435
1633453200000|2021-10-05 17:00:00|723|722|722|721|724|723|722|721|19535
1633453500000|2021-10-05 17:05:00|723|722|723|722|724|723|722|721|29930
1633453800000|2021-10-05 17:10:00|724|723|724|723|724|723|724|723|24943
1633454100000|2021-10-05 17:15:00|725|724|725|724|725|724|725|724|20258
1633454400000|2021-10-05 17:20:00|726|725|726|725|726|725|726|725|16739
1633454700000|2021-10-05 17:25:00|725|724|725|724|725|724|725|724|16300
1633455000000|2021-10-05 17:30:00|724|723|724|723|724|723|723|722|24493
1633455300000|2021-10-05 17:35:00|725|724|725|724|725|724|725|724|17661
1633455600000|2021-10-05 17:40:00|726|725|727|726|727|726|726|725|21877
1633455900000|2021-10-05 17:45:00|726|725|724|723|726|725|724|723|19084
1633456200000|2021-10-05 17:50:00|723|722|723|722|723|722|723|722|7939
1633456500000|2021-10-05 17:55:00|724|723|725|724|725|724|724|723|12575
1633456800000|2021-10-05 18:00:00|726|725|727|726|727|726|725|724|34285
1633457100000|2021-10-05 18:05:00|728|727|728|727|728|727|728|727|25017
1633457400000|2021-10-05 18:10:00|729|728|737|736|737|737|728|728|307959
1633457700000|2021-10-05 18:15:00|736|735|734|733|737|736|734|733|69521
1633458000000|2021-10-05 18:20:00|733|732|732|731|733|732|732|731|21302
1633458300000|2021-10-05 18:25:00|733|732|733|732|733|732|732|731|19596
1633458600000|2021-10-05 18:30:00|732|731|730|729|732|731|729|728|48952
1633458900000|2021-10-05 18:35:00|729|728|731|730|731|730|729|728|25208
1633459200000|2021-10-05 18:40:00|732|731|732|731|733|732|732|731|23765
1633459500000|2021-10-05 18:45:00|731|730|731|730|732|731|730|729|40879
1633459800000|2021-10-05 18:50:00|732|731|735|734|735|734|732|731|33584
1633460100000|2021-10-05 18:55:00|734|733|734|733|734|733|734|733|18979
1633460400000|2021-10-05 19:00:00|735|734|735|734|735|734|735|733|23409
1633460700000|2021-10-05 19:05:00|734|733|733|732|734|733|733|732|16080
1633461000000|2021-10-05 19:10:00|732|731|732|731|733|732|732|731|52313
1633461300000|2021-10-05 19:15:00|731|730|730|729|731|730|730|729|17460
1633461600000|2021-10-05 19:20:00|729|728|730|729|730|729|729|728|58207
1633461900000|2021-10-05 19:25:00|||||||||17095
1633462200000|2021-10-05 19:30:00|731|730|731|730|731|730|731|730|51446
1633462500000|2021-10-05 19:35:00|730|729|733|732|734|733|730|729|40739
1633462800000|2021-10-05 19:40:00|734|733|733|732|734|733|733|732|40593
1633463100000|2021-10-05 19:45:00|732|731|730|730|732|731|730|730|50666
1633463400000|2021-10-05 19:50:00|731|729|731|730|733|732|730|729|71936
1633463700000|2021-10-05 19:55:00|732|731|731|730|733|732|731|730|117152
1633527000000|2021-10-06 13:30:00|723|717|731|730|733|732|720|716|163380
1633527300000|2021-10-06 13:35:00|730|729|731|730|738|737|728|727|144194
1633527600000|2021-10-06 13:40:00|732|731|733|732|735|734|731|730|32418
1633527900000|2021-10-06 13:45:00|734|733|729|728|737|736|728|727|51282
1633528200000|2021-10-06 13:50:00|728|727|726|725|728|727|722|721|120352
1633528500000|2021-10-06 13:55:00|725|724|727|726|729|728|724|723|44718
1633528800000|2021-10-06 14:00:00|726|725|725|724|726|725|722|721|91039
1633529100000|2021-10-06 14:05:00|726|725|724|723|726|725|723|722|35470
1633529400000|2021-10-06 14:10:00|723|722|723|722|724|723|723|722|30464
1633529700000|2021-10-06 14:15:00|722|721|721|720|723|722|721|720|54183
1633530000000|2021-10-06 14:20:00|722|721|724|723|727|726|722|721|26720
1633530300000|2021-10-06 14:25:00|723|722|723|722|725|724|723|722|32969
1633530600000|2021-10-06 14:30:00|722|721|724|723|725|724|722|721|44576
1633530900000|2021-10-06 14:35:00|723|722|724|723|724|723|722|721|27140
1633531200000|2021-10-06 14:40:00|723|722|723|722|724|723|722|721|20971
1633531500000|2021-10-06 14:45:00|724|723|720|719|724|723|719|718|68570
1633531800000|2021-10-06 14:50:00|721|720|723|722|724|723|720|719|85880
1633532100000|2021-10-06 14:55:00|722|721|724|723|725|724|722|721|21225
1633532400000|2021-10-06 15:00:00|725|724|725|724|728|727|725|724|44636
1633532700000|2021-10-06 15:05:00|724|723|723|722|724|723|723|722|15200
1633533000000|2021-10-06 15:10:00|722|721|724|723|724|723|720|720|43999
1633533300000|2021-10-06 15:15:00|725|724|724|723|725|724|724|723|24511
1633533600000|2021-10-06 15:20:00|723|722|723|722|724|723|722|721|28709
1633533900000|2021-10-06 15:25:00|724|723|727|726|727|726|723|722|45104
1633534200000|2021-10-06 15:30:00|728|727|727|726|728|727|726|725|33786
1633534500000|2021-10-06 15:35:00|728|727|730|729|730|729|728|727|30313
1633534800000|2021-10-06 15:40:00|731|730|731|730|731|730|731|730|23131
1633535100000|2021-10-06 15:45:00|732|731|731|730|732|731|731|730|32180
1633535400000|2021-10-06 15:50:00|732|731|733|732|734|733|732|731|43134
1633535700000|2021-10-06 15:55:00|734|733|735|734|735|734|734|733|19794
1633536000000|2021-10-06 16:00:00|734|733|734|733|735|734|734|733|28125
1633536300000|2021-10-06 16:05:00|733|732|734|733|735|734|732|731|76000
1633536600000|2021-10-06 16:10:00|735|734|735|734|735|734|735|734|11590
1633536900000|2021-10-06 16:15:00|734|733|734|733|735|734|733|732|21678
1633537200000|2021-10-06 16:20:00|733|732|735|734|735|734|733|732|22276
1633537500000|2021-10-06 16:25:00|734|733|733|732|735|734|733|732|26018
1633537800000|2021-10-06 16:30:00|732|731|731|730|732|731|731|730|20926
1633538100000|2021-10-06 16:35:00|730|729|730|729|730|729|729|728|22942
1633538400000|2021-10-06 16:40:00|731|730|734|733|734|733|731|730|18448
1633538700000|2021-10-06 16:45:00|733|732|731|730|733|732|731|730|42783
1633539000000|2021-10-06 16:50:00|732|731|733|732|733|732|731|730|18360
1633539300000|2021-10-06 16:55:00|||||||||2308
1633539600000|2021-10-06 17:00:00|732|731|733|732|733|732|731|730|16748
1633539900000|2021-10-06 17:05:00|732|731|732|731|732|731|731|730|10017
1633540200000|2021-10-06 17:10:00|731|730|732|731|733|732|731|730|12023
1633540500000|2021-10-06 17:15:00|733|732|733|732|733|732|733|732|9725
1633540800000|2021-10-06 17:20:00|732|731|729|728|733|732|729|728|33917
1633541100000|2021-10-06 17:25:00|730|729|729|728|730|729|729|728|27409
1633541400000|2021-10-06 17:30:00|730|729|732|731|732|731|730|729|7646
1633541700000|2021-10-06 17:35:00|733|732|733|732|733|732|733|732|18823
1633542000000|2021-10-06 17:40:00|734|733|734|733|734|733|734|733|14683
1633542300000|2021-10-06 17:45:00|735|734|736|735|736|735|735|734|30058
1633542600000|2021-10-06 17:50:00|735|734|731|730|735|734|731|730|17776
1633542900000|2021-10-06 17:55:00|732|731|732|731|732|731|732|731|10315
1633543200000|2021-10-06 18:00:00|733|732|734|733|734|733|732|731|34946
1633543500000|2021-10-06 18:05:00|735|734|736|735|736|735|734|733|30061
1633543800000|2021-10-06 18:10:00|737|736|738|737|738|737|737|736|52719
1633544100000|2021-10-06 18:15:00|||||||||10832
1633544400000|2021-10-06 18:20:00|737|736|737|736|737|736|737|736|25993
1633544700000|2021-10-06 18:25:00|738|737|738|737|738|737|737|736|27745
1633545000000|2021-10-06 18:30:00|||||||||5450
1633545300000|2021-10-06 18:35:00|740|736|739|735|740|736|739|735|6542
1633545600000|2021-10-06 18:40:00|740|736|741|737|741|737|739|735|8456
1633545900000|2021-10-06 18:45:00|740|736|739|735|741|737|739|735|39776
1633546200000|2021-10-06 18:50:00|740|736|740|736|741|737|739|735|8344
1633546500000|2021-10-06 18:55:00|739|735|740|736|740|736|738|734|1316
1633546800000|2021-10-06 19:00:00|||||||||20389
1633547100000|2021-10-06 19:05:00|739|738|738|737|740|739|738|737|88624
1633547400000|2021-10-06 19:10:00|737|736|733|732|737|736|733|732|49670
1633547700000|2021-10-06 19:15:00|732|731|735|734|735|734|732|731|55711
1633548000000|2021-10-06 19:20:00|736|735|737|736|737|736|736|735|32915
1633548300000|2021-10-06 19:25:00|738|737|737|736|738|737|737|736|35781
1633548600000|2021-10-06 19:30:00|736|735|734|733|736|735|733|732|74491
1633548900000|2021-10-06 19:35:00|735|734|735|734|736|735|735|734|55044
1633549200000|2021-10-06 19:40:00|734|733|734|733|734|733|733|732|33117
1633549500000|2021-10-06 19:45:00|735|734|735|734|735|734|735|734|22245
1633549800000|2021-10-06 19:50:00|||||||||39220
1633550100000|2021-10-06 19:55:00|736|735|736|735|736|735|736|735|144335
1633613400000|2021-10-07 13:30:00|742|740|728|727|745|742|726|725|191611
1633613700000|2021-10-07 13:35:00|727|726|728|727|730|729|724|723|105416
1633614000000|2021-10-07 13:40:00|729|728|726|725|732|731|726|725|59896
1633614300000|2021-10-07 13:45:00|727|726|727|726|732|731|727|726|44963
1633614600000|2021-10-07 13:50:00|728|727|732|731|733|732|728|727|31623
1633614900000|2021-10-07 13:55:00|731|730|734|733|734|733|730|729|68851
1633615200000|2021-10-07 14:00:00|735|734|733|732|735|734|732|731|27736
1633615500000|2021-10-07 14:05:00|732|731|731|730|732|731|729|728|31893
1633615800000|2021-10-07 14:10:00|732|731|736|735|736|735|732|731|21932
1633616100000|2021-10-07 14:15:00|737|736|739|738|739|738|736|735|39449
1633616400000|2021-10-07 14:20:00|738|737|741|740|741|740|738|737|32195
1633616700000|2021-10-07 14:25:00|742|741|744|743|745|744|742|741|107140
1633617000000|2021-10-07 14:30:00|745|744|742|741|745|744|741|740|62848
1633617300000|2021-10-07 14:35:00|741|740|737|736|741|740|737|736|28573
1633617600000|2021-10-07 14:40:00|736|735|742|741|743|742|736|735|41917
1633617900000|2021-10-07 14:45:00|741|740|743|742|743|742|741|740|36650
1633618200000|2021-10-07 14:50:00|744|743|744|743|745|744|744|743|47327
1633618500000|2021-10-07 14:55:00|743|742|745|744|745|744|743|742|41446
1633618800000|2021-10-07 15:00:00|||||||||27086
1633619100000|2021-10-07 15:05:00|746|745|748|747|749|748|746|745|93063
1633619400000|2021-10-07 15:10:00|749|748|749|748|749|748|748|747|34876
1633619700000|2021-10-07 15:15:00|748|747|750|749|750|749|748|747|71272
1633620000000|2021-10-07 15:20:00|749|748|750|749|750|749|749|748|40419
1633620300000|2021-10-07 15:25:00|749|748|750|749|750|749|749|748|33087
1633620600000|2021-10-07 15:30:00|749|748|747|746|750|749|746|745|54090
1633620900000|2021-10-07 15:35:00|746|745|747|746|747|746|746|745|15352
1633621200000|2021-10-07 15:40:00|748|747|748|747|748|747|748|747|13433
1633621500000|2021-10-07 15:45:00|747|746|747|746|747|746|746|745|18937
1633621800000|2021-10-07 15:50:00|746|745|745|744|746|745|745|744|22194
1633622100000|2021-10-07 15:55:00|744|743|745|744|745|744|743|742|91218
1633622400000|2021-10-07 16:00:00|746|745|745|744|747|746|745|744|58183
1633622700000|2021-10-07 16:05:00|744|743|747|746|747|746|744|743|33934
1633623000000|2021-10-07 16:10:00|746|745|743|742|746|745|743|742|17058
1633623300000|2021-10-07 16:15:00|744|743|745|744|745|744|743|742|15966
1633623600000|2021-10-07 16:20:00|744|743|743|742|744|743|743|742|53403
1633623900000|2021-10-07 16:25:00|742|741|743|742|743|742|742|741|19495
1633624200000|2021-10-07 16:30:00|744|743|745|744|745|744|743|742|26321
1633624500000|2021-10-07 16:35:00|746|745|746|745|747|746|745|745|26650
1633624800000|2021-10-07 16:40:00|745|744|744|743|745|744|743|742|8806
1633625100000|2021-10-07 16:45:00|743|742|742|741|743|742|741|740|13568
1633625400000|2021-10-07 16:50:00|741|740|741|740|742|741|741|740|14982
1633625700000|2021-10-07 16:55:00|742|741|741|740|742|741|741|740|5937
1633626000000|2021-10-07 17:00:00|742|741|738|737|742|741|738|737|25434
1633626300000|2021-10-07 17:05:00|739|738|738|737|739|738|738|737|14570
1633626600000|2021-10-07 17:10:00|737|736|739|738|739|738|737|736|21573
1633626900000|2021-10-07 17:15:00|||||||||5103
1633627200000|2021-10-07 17:20:00|740|739|742|741|742|741|740|739|37621
1633627500000|2021-10-07 17:25:00|743|742|743|742|743|742|743|742|7500
1633627800000|2021-10-07 17:30:00|||||||||8350
1633628100000|2021-10-07 17:35:00|744|743|745|744|745|744|744|743|9486
1633628400000|2021-10-07 17:40:00|744|743|743|742|744|743|743|742|8367
1633628700000|2021-10-07 17:45:00|744|743|744|743|744|743|743|742|11142
1633629000000|2021-10-07 17:50:00|743|742|743|742|743|742|743|742|4020
1633629300000|2021-10-07 17:55:00|742|741|742|741|742|741|742|741|10917
1633629600000|2021-10-07 18:00:00|741|740|738|737|741|740|738|737|46438
1633629900000|2021-10-07 18:05:00|739|738|739|738|739|738|739|738|29428
1633630200000|2021-10-07 18:10:00|||||||||6609
1633630500000|2021-10-07 18:15:00|740|739|739|738|741|740|739|738|51239
1633630800000|2021-10-07 18:20:00|||||||||3526
1633631100000|2021-10-07 18:25:00|738|737|737|736|738|737|737|736|10724
1633631400000|2021-10-07 18:30:00|736|735|738|737|738|737|736|735|46721
1633631700000|2021-10-07 18:35:00|737|736|737|736|737|736|736|736|21225
1633632000000|2021-10-07 18:40:00|||||||||6955
1633632300000|2021-10-07 18:45:00|736|735|736|735|737|736|736|735|15233
1633632600000|2021-10-07 18:50:00|735|734|732|731|735|734|732|731|73749
1633632900000|2021-10-07 18:55:00|733|732|735|734|735|734|733|732|35695
1633633200000|2021-10-07 19:00:00|734|733|735|734|735|734|734|733|13080
1633633500000|2021-10-07 19:05:00|734|733|732|731|734|733|732|731|46098
1633633800000|2021-10-07 19:10:00|||||||||14384
1633634100000|2021-10-07 19:15:00|731|730|733|732|733|732|731|730|20991
1633634400000|2021-10-07 19:20:00|732|731|732|731|733|732|731|730|46699
1633634700000|2021-10-07 19:25:00|731|730|730|729|731|730|730|729|48163
1633635000000|2021-10-07 19:30:00|729|728|729|728|729|728|728|727|39811
1633635300000|2021-10-07 19:35:00|730|729|730|729|731|730|730|729|33459
1633635600000|2021-10-07 19:40:00|731|730|734|733|735|734|731|730|70501
1633635900000|2021-10-07 19:45:00|735|734|735|734|735|734|734|733|29552
1633636200000|2021-10-07 19:50:00|734|733|736|735|736|735|734|733|56886
1633636500000|2021-10-07 19:55:00|737|736|738|737|738|737|736|735|164070
1633699800000|2021-10-08 13:30:00|736|734|746|745|749|748|736|734|166425
1633700100000|2021-10-08 13:35:00|747|746|754|753|755|754|743|742|291862
1633700400000|2021-10-08 13:40:00|755|754|757|756|760|759|755|754|238749
1633700700000|2021-10-08 13:45:00|758|757|749|748|759|758|747|746|185738
1633701000000|2021-10-08 13:50:00|750|749|751|750|751|750|746|745|74040
1633701300000|2021-10-08 13:55:00|750|749|751|750|755|754|750|749|88713
1633701600000|2021-10-08 14:00:00|752|751|757|756|758|757|752|751|98717
1633701900000|2021-10-08 14:05:00|756|755|757|756|758|757|753|752|66066
1633702200000|2021-10-08 14:10:00|756|755|755|754|757|756|754|753|58833
1633702500000|2021-10-08 14:15:00|754|753|758|757|759|758|754|753|74477
1633702800000|2021-10-08 14:20:00|757|756|753|752|758|757|753|752|101827
1633703100000|2021-10-08 14:25:00|752|751|753|752|755|754|752|751|17211
1633703400000|2021-10-08 14:30:00|754|753|753|752|754|753|753|752|27374
1633703700000|2021-10-08 14:35:00|752|751|749|748|752|751|749|748|28455
1633704000000|2021-10-08 14:40:00|748|747|745|744|748|747|745|744|31584
1633704300000|2021-10-08 14:45:00|||||||||22581
1633704600000|2021-10-08 14:50:00|746|745|748|747|751|750|746|745|56243
1633704900000|2021-10-08 14:55:00|747|746|746|745|748|747|746|745|22226
1633705200000|2021-10-08 15:00:00|747|746|748|747|749|748|747|746|10016
1633705500000|2021-10-08 15:05:00|747|746|746|745|747|746|746|745|23428
1633705800000|2021-10-08 15:10:00|745|744|746|745|746|745|745|744|12615
1633706100000|2021-10-08 15:15:00|745|744|743|742|745|744|743|742|12533
1633706400000|2021-10-08 15:20:00|742|741|741|740|742|741|741|740|41271
1633706700000|2021-10-08 15:25:00|740|739|740|739|741|740|739|738|35512
1633707000000|2021-10-08 15:30:00|741|740|738|737|741|740|738|737|24246
1633707300000|2021-10-08 15:35:00|737|736|737|736|737|736|737|736|12354
1633707600000|2021-10-08 15:40:00|736|735|735|734|736|735|735|734|45663
1633707900000|2021-10-08 15:45:00|736|735|736|735|738|737|735|734|47215
1633708200000|2021-10-08 15:50:00|735|734|733|732|735|734|733|732|23950
1633708500000|2021-10-08 15:55:00|734|733|734|733|734|733|732|731|63010
1633708800000|2021-10-08 16:00:00|733|732|733|732|733|732|732|731|32422
1633709100000|2021-10-08 16:05:00|||||||||7919
1633709400000|2021-10-08 16:10:00|732|731|732|731|732|731|732|731|13384
1633709700000|2021-10-08 16:15:00|||||||||15695
1633710000000|2021-10-08 16:20:00|||||||||10628
1633710300000|2021-10-08 16:25:00|733|732|733|732|733|732|733|732|19950
1633710600000|2021-10-08 16:30:00|732|731|735|734|735|734|732|731|31374
1633710900000|2021-10-08 16:35:00|736|735|737|736|737|736|736|735|24631
1633711200000|2021-10-08 16:40:00|738|737|738|737|738|737|738|737|7922
1633711500000|2021-10-08 16:45:00|737|736|737|736|737|736|737|736|11899
1633711800000|2021-10-08 16:50:00|||||||||12836
1633712100000|2021-10-08 16:55:00|738|737|735|734|738|737|735|734|16413
1633712400000|2021-10-08 17:00:00|734|733|735|734|736|735|734|733|21394
1633712700000|2021-10-08 17:05:00|736|735|735|734|736|735|735|734|9193
1633713000000|2021-10-08 17:10:00|736|735|736|735|736|735|736|735|3216
1633713300000|2021-10-08 17:15:00|735|734|730|729|735|734|729|728|106509
1633713600000|2021-10-08 17:20:00|731|730|730|729|731|730|730|729|15451
1633713900000|2021-10-08 17:25:00|731|730|730|729|738|737|730|729|175822
1633714200000|2021-10-08 17:30:00|729|728|729|728|730|729|729|728|35474
1633714500000|2021-10-08 17:35:00|728|727|728|727|728|727|727|726|48778
1633714800000|2021-10-08 17:40:00|727|726|727|726|727|726|727|726|11870
1633715100000|2021-10-08 17:45:00|728|727|728|727|728|727|728|727|10714
1633715400000|2021-10-08 17:50:00|727|726|727|726|728|727|727|726|40469
1633715700000|2021-10-08 17:55:00|728|727|728|727|729|728|728|727|14653
1633716000000|2021-10-08 18:00:00|727|726|728|727|728|727|727|726|22042
1633716300000|2021-10-08 18:05:00|729|728|729|728|729|728|729|728|9671
1633716600000|2021-10-08 18:10:00|730|729|730|729|730|729|730|729|6682
1633716900000|2021-10-08 18:15:00|729|728|729|728|729|728|728|727|13842
1633717200000|2021-10-08 18:20:00|||||||||11023
1633717500000|2021-10-08 18:25:00|730|729|730|729|731|730|730|729|13727
1633717800000|2021-10-08 18:30:00|729|728|729|728|729|728|728|727|31421
1633718100000|2021-10-08 18:35:00|728|727|727|726|728|727|727|726|17974
1633718400000|2021-10-08 18:40:00|726|725|727|726|727|726|726|725|22625
1633718700000|2021-10-08 18:45:00|726|725|726|725|727|726|726|725|18603
1633719000000|2021-10-08 18:50:00|725|724|724|723|725|724|724|723|32324
1633719300000|2021-10-08 18:55:00|725|724|725|724|725|724|724|723|16658
1633719600000|2021-10-08 19:00:00|724|723|724|723|724|723|724|723|14478
1633719900000|2021-10-08 19:05:00|725|724|725|724|725|724|725|724|17978
1633720200000|2021-10-08 19:10:00|726|725|726|725|728|727|726|725|73432
1633720500000|2021-10-08 19:15:00|725|724|724|723|725|724|723|722|58416
1633720800000|2021-10-08 19:20:00|723|722|724|723|724|723|723|722|22060
1633721100000|2021-10-08 19:25:00|723|722|723|722|723|722|723|722|28208
1633721400000|2021-10-08 19:30:00|722|721|724|723|724|723|722|721|54671
1633721700000|2021-10-08 19:35:00|723|722|718|717|723|722|718|717|61767
1633722000000|2021-10-08 19:40:00|719|718|719|718|719|718|719|718|28390
1633722300000|2021-10-08 19:45:00|720|719|724|723|724|723|720|719|121180
1633722600000|2021-10-08 19:50:00|725|724|724|723|725|724|724|723|57984
1633722900000|2021-10-08 19:55:00|725|724|722|721|725|724|722|721|177927
1633959000000|2021-10-11 13:30:00|726|715|714|713|726|718|714|712|64693
1633959300000|2021-10-11 13:35:00|715|714|719|718|720|719|715|714|55508
1633959600000|2021-10-11 13:40:00|720|719|720|719|722|721|720|719|34707
1633959900000|2021-10-11 13:45:00|719|718|719|718|720|719|718|717|31377
1633960200000|2021-10-11 13:50:00|718|717|716|715|718|717|715|714|38928
1633960500000|2021-10-11 13:55:00|715|714|715|714|716|715|715|714|14084
1633960800000|2021-10-11 14:00:00|716|715|716|715|716|715|714|713|27788
1633961100000|2021-10-11 14:05:00|715|714|717|716|717|716|715|714|11254
1633961400000|2021-10-11 14:10:00|718|717|716|715|719|718|716|715|12383
1633961700000|2021-10-11 14:15:00|717|716|717|716|717|716|716|715|5163
1633962000000|2021-10-11 14:20:00|718|717|719|718|719|718|718|717|9475
1633962300000|2021-10-11 14:25:00|720|719|720|719|720|719|719|718|12380
1633962600000|2021-10-11 14:30:00|719|718|719|718|720|719|719|718|8321
1633962900000|2021-10-11 14:35:00|720|719|719|718|720|719|719|718|8058
1633963200000|2021-10-11 14:40:00|718|717|718|717|718|717|718|717|7694
1633963500000|2021-10-11 14:45:00|717|716|716|715|719|718|716|715|20912
1633963800000|2021-10-11 14:50:00|715|714|715|714|715|714|715|714|5590
1633964100000|2021-10-11 14:55:00|||||||||4098
1633964400000|2021-10-11 15:00:00|716|715|716|715|717|716|715|714|18198
1633964700000|2021-10-11 15:05:00|715|714|715|714|715|714|715|714|5501
1633965000000|2021-10-11 15:10:00|716|715|715|714|716|715|715|714|25625
1633965300000|2021-10-11 15:15:00|716|715|715|714|716|715|715|714|11091
1633965600000|2021-10-11 15:20:00|716|715|716|715|716|715|715|714|7672
1633965900000|2021-10-11 15:25:00|717|716|717|716|717|716|717|716|17274
1633966200000|2021-10-11 15:30:00|716|715|717|716|717|716|716|715|9191
1633966500000|2021-10-11 15:35:00|716|715|718|717|718|717|716|715|11186
1633966800000|2021-10-11 15:40:00|719|718|719|718|719|718|719|718|8068
1633967100000|2021-10-11 15:45:00|||||||||9557
1633967400000|2021-10-11 15:50:00|720|719|720|719|720|719|720|719|12837
1633967700000|2021-10-11 15:55:00|721|720|722|721|722|721|721|720|25292
1633968000000|2021-10-11 16:00:00|||||||||5806
1633968300000|2021-10-11 16:05:00|721|720|719|718|721|720|719|718|8275
1633968600000|2021-10-11 16:10:00|718|717|719|718|720|719|718|717|23003
1633968900000|2021-10-11 16:15:00|||||||||100
1633969200000|2021-10-11 16:20:00|720|719|720|719|720|719|720|719|24612
1633969500000|2021-10-11 16:25:00|719|718|719|718|720|719|719|718|11813
1633969800000|2021-10-11 16:30:00|720|719|719|718|720|719|719|718|7480
1633970100000|2021-10-11 16:35:00|718|717|718|717|718|717|718|717|2723
1633970400000|2021-10-11 16:40:00|717|716|718|717|718|717|717|716|7657
1633970700000|2021-10-11 16:45:00|719|718|720|719|720|719|719|718|4890
1633971000000|2021-10-11 16:50:00|719|718|717|716|719|718|717|716|16905
1633971300000|2021-10-11 16:55:00|716|715|716|715|718|717|716|715|42166
1633971600000|2021-10-11 17:00:00|715|714|713|712|715|714|713|712|26567
1633971900000|2021-10-11 17:05:00|712|711|711|710|712|711|710|709|32250
1633972200000|2021-10-11 17:10:00|712|711|711|710|712|711|711|710|9675
1633972500000|2021-10-11 17:15:00|710|709|709|708|710|709|709|708|25105
1633972800000|2021-10-11 17:20:00|708|707|709|708|709|708|707|706|41412
1633973100000|2021-10-11 17:25:00|710|709|710|709|710|709|709|708|7298
1633973400000|2021-10-11 17:30:00|709|708|711|710|712|711|709|708|21670
1633973700000|2021-10-11 17:35:00|712|711|711|710|712|711|711|710|6978
1633974000000|2021-10-11 17:40:00|||||||||5066
1633974300000|2021-10-11 17:45:00|710|709|710|709|711|710|709|708|16593
1633974600000|2021-10-11 17:50:00|711|710|712|711|712|711|710|709|13720
1633974900000|2021-10-11 17:55:00|711|710|711|710|711|710|711|710|5475
1633975200000|2021-10-11 18:00:00|710|709|710|709|711|710|710|709|2563
1633975500000|2021-10-11 18:05:00|711|710|711|710|711|710|711|710|11125
1633975800000|2021-10-11 18:10:00|712|711|712|711|712|711|712|711|21088
1633976100000|2021-10-11 18:15:00|713|712|713|712|713|712|712|711|7912
1633976400000|2021-10-11 18:20:00|714|713|712|711|714|713|712|711|26327
1633976700000|2021-10-11 18:25:00|711|710|712|711|712|711|710|709|21843
1633977000000|2021-10-11 18:30:00|713|712|713|712|713|712|713|712|11240
1633977300000|2021-10-11 18:35:00|||||||||2206
1633977600000|2021-10-11 18:40:00|712|711|713|712|713|712|711|710|24319
1633977900000|2021-10-11 18:45:00|714|713|713|712|714|713|713|712|4081
1633978200000|2021-10-11 18:50:00|712|711|712|711|713|712|712|711|12067
1633978500000|2021-10-11 18:55:00|713|712|713|712|713|712|713|712|6606
1633978800000|2021-10-11 19:00:00|714|713|713|712|714|713|713|712|20603
1633979100000|2021-10-11 19:05:00|712|711|713|712|713|712|712|711|30731
1633979400000|2021-10-11 19:10:00|||||||||1937
1633979700000|2021-10-11 19:15:00|712|711|712|711|713|712|711|710|27860
1633980000000|2021-10-11 19:20:00|711|710|712|711|712|711|711|710|23737
1633980300000|2021-10-11 19:25:00|711|710|711|710|711|710|711|710|21191
1633980600000|2021-10-11 19:30:00|710|709|711|710|712|711|710|709|40055
1633980900000|2021-10-11 19:35:00|710|709|712|711|712|711|710|709|35392
1633981200000|2021-10-11 19:40:00|711|710|708|707|711|710|708|707|84314
1633981500000|2021-10-11 19:45:00|707|706|706|705|707|706|706|705|43560
1633981800000|2021-10-11 19:50:00|705|704|702|701|705|704|702|701|107053
1633982100000|2021-10-11 19:55:00|703|702|702|701|704|703|702|701|248713
1634045400000|2021-10-12 13:30:00|708|705|704|703|715|710|698|696|141593
1634045700000|2021-10-12 13:35:00|703|702|711|710|713|712|703|702|88102
1634046000000|2021-10-12 13:40:00|712|711|712|711|717|716|711|710|44765
1634046300000|2021-10-12 13:45:00|711|710|710|709|712|711|706|705|78120
1634046600000|2021-10-12 13:50:00|711|710|712|711|716|715|711|710|66495
1634046900000|2021-10-12 13:55:00|711|710|709|708|713|712|709|708|27912
1634047200000|2021-10-12 14:00:00|710|709|710|709|715|714|710|709|53002
1634047500000|2021-10-12 14:05:00|709|708|705|704|709|708|705|704|77291
1634047800000|2021-10-12 14:10:00|706|705|707|706|707|706|705|704|41716
1634048100000|2021-10-12 14:15:00|706|705|700|699|708|707|699|698|48875
1634048400000|2021-10-12 14:20:00|699|698|700|699|702|701|699|698|24306
1634048700000|2021-10-12 14:25:00|699|698|702|701|702|701|699|698|22018
1634049000000|2021-10-12 14:30:00|703|702|703|702|704|703|701|700|46959
1634049300000|2021-10-12 14:35:00|702|701|703|702|704|703|701|700|7851
1634049600000|2021-10-12 14:40:00|704|703|704|703|705|704|704|703|24592
1634049900000|2021-10-12 14:45:00|705|704|709|708|709|708|705|704|40913
1634050200000|2021-10-12 14:50:00|708|707|708|707|710|709|707|706|36795
1634050500000|2021-10-12 14:55:00|707|706|706|705|707|706|705|704|24494
1634050800000|2021-10-12 15:00:00|707|706|704|703|708|707|704|703|18988
1634051100000|2021-10-12 15:05:00|705|704|706|705|707|706|705|704|14161
1634051400000|2021-10-12 15:10:00|705|704|705|704|705|704|705|704|9107
1634051700000|2021-10-12 15:15:00|704|703|703|702|704|703|703|702|30898
1634052000000|2021-10-12 15:20:00|704|703|704|703|706|705|704|703|12472
1634052300000|2021-10-12 15:25:00|703|702|702|701|703|702|701|700|19439
1634052600000|2021-10-12 15:30:00|703|702|701|700|703|702|701|700|8297
1634052900000|2021-10-12 15:35:00|702|701|701|700|702|701|701|700|22227
1634053200000|2021-10-12 15:40:00|700|699|702|701|702|701|700|699|73789
1634053500000|2021-10-12 15:45:00|703|702|704|703|704|703|703|702|15337
1634053800000|2021-10-12 15:50:00|705|704|705|704|705|704|705|704|13345
1634054100000|2021-10-12 15:55:00|704|703|703|702|706|705|703|702|23953
1634054400000|2021-10-12 16:00:00|704|703|703|702|704|703|703|702|4939
1634054700000|2021-10-12 16:05:00|704|703|703|702|704|703|703|702|12768
1634055000000|2021-10-12 16:10:00|704|703|703|702|704|703|703|702|7758
1634055300000|2021-10-12 16:15:00|704|703|703|702|704|703|703|702|16463
1634055600000|2021-10-12 16:20:00|704|703|704|703|704|703|704|703|7568
1634055900000|2021-10-12 16:25:00|703|702|704|703|704|703|703|702|4022
1634056200000|2021-10-12 16:30:00|705|704|706|705|706|705|705|704|10389
1634056500000|2021-10-12 16:35:00|705|704|705|704|705|704|704|703|11224
1634056800000|2021-10-12 16:40:00|706|705|706|705|706|705|705|704|8195
1634057100000|2021-10-12 16:45:00|705|704|704|703|705|704|704|703|2828
1634057400000|2021-10-12 16:50:00|705|704|705|704|705|704|705|704|10620
1634057700000|2021-10-12 16:55:00|704|703|704|703|704|703|704|703|3674
1634058000000|2021-10-12 17:00:00|703|702|703|702|703|702|702|701|10464
1634058300000|2021-10-12 17:05:00|702|701|702|701|702|701|702|701|6460
1634058600000|2021-10-12 17:10:00|703|702|703|702|703|702|702|702|4744
1634058900000|2021-10-12 17:15:00|704|703|703|702|704|703|703|702|2700
1634059200000|2021-10-12 17:20:00|704|703|701|700|704|703|701|700|13681
1634059500000|2021-10-12 17:25:00|700|699|700|699|700|699|700|699|28279
1634059800000|2021-10-12 17:30:00|701|700|701|700|701|700|700|699|12413
1634060100000|2021-10-12 17:35:00|||||||||2348
1634060400000|2021-10-12 17:40:00|||||||||7204
1634060700000|2021-10-12 17:45:00|||||||||2671
1634061000000|2021-10-12 17:50:00|700|699|700|699|700|699|700|699|7363
1634061300000|2021-10-12 17:55:00|699|698|700|699|700|699|699|698|27562
1634061600000|2021-10-12 18:00:00|699|698|700|699|700|699|699|698|19028
1634061900000|2021-10-12 18:05:00|||||||||3365
1634062200000|2021-10-12 18:10:00|701|700|702|701|702|701|701|700|5335
1634062500000|2021-10-12 18:15:00|703|702|703|702|704|703|702|701|19006
1634062800000|2021-10-12 18:20:00|704|703|704|703|704|703|704|703|7770
1634063100000|2021-10-12 18:25:00|||||||||11812
1634063400000|2021-10-12 18:30:00|703|702|702|701|703|702|702|701|17479
1634063700000|2021-10-12 18:35:00|703|702|703|702|703|702|702|701|22931
1634064000000|2021-10-12 18:40:00|704|703|704|703|704|703|704|703|3024
1634064300000|2021-10-12 18:45:00|705|704|706|705|707|706|705|704|61498
1634064600000|2021-10-12 18:50:00|707|706|708|707|708|707|707|706|11511
1634064900000|2021-10-12 18:55:00|707|706|707|706|708|707|707|706|23138
1634065200000|2021-10-12 19:00:00|706|705|704|703|706|705|704|703|38196
1634065500000|2021-10-12 19:05:00|703|702|702|701|703|702|702|701|7239
1634065800000|2021-10-12 19:10:00|703|702|703|702|703|702|703|702|7170
1634066100000|2021-10-12 19:15:00|702|701|702|701|702|701|702|701|4933
1634066400000|2021-10-12 19:20:00|703|702|703|702|703|702|703|702|8542
1634066700000|2021-10-12 19:25:00|704|703|704|703|704|703|704|703|20365
1634067000000|2021-10-12 19:30:00|703|702|706|705|706|705|703|702|17410
1634067300000|2021-10-12 19:35:00|707|706|707|706|707|706|707|706|16422
1634067600000|2021-10-12 19:40:00|706|705|704|703|706|705|704|703|23342
1634067900000|2021-10-12 19:45:00|||||||||19346
1634068200000|2021-10-12 19:50:00|705|704|704|703|705|704|704|703|48403
1634068500000|2021-10-12 19:55:00|703|702|703|702|703|702|702|701|106754
1634131800000|2021-10-13 13:30:00|714|706|709|708|714|712|707|705|86273
1634132100000|2021-10-13 13:35:00|708|707|712|711|712|711|707|706|17266
1634132400000|2021-10-13 13:40:00|711|710|714|713|717|716|711|710|80498
1634132700000|2021-10-13 13:45:00|713|712|707|706|714|713|705|704|89838
1634133000000|2021-10-13 13:50:00|708|707|707|706|711|710|707|706|23493
1634133300000|2021-10-13 13:55:00|706|705|707|706|707|706|706|705|10059
1634133600000|2021-10-13 14:00:00|706|705|705|704|706|705|704|703|35430
1634133900000|2021-10-13 14:05:00|706|705|703|702|706|705|703|702|36949
1634134200000|2021-10-13 14:10:00|702|701|702|701|702|701|701|700|12489
1634134500000|2021-10-13 14:15:00|701|700|705|704|705|704|701|700|25394
1634134800000|2021-10-13 14:20:00|704|703|704|703|705|704|703|702|15523
1634135100000|2021-10-13 14:25:00|705|704|704|703|706|705|704|703|11936
1634135400000|2021-10-13 14:30:00|705|704|708|707|708|707|705|704|19096
1634135700000|2021-10-13 14:35:00|709|708|707|706|709|708|706|705|13376
1634136000000|2021-10-13 14:40:00|706|705|708|707|708|707|706|705|35537
1634136300000|2021-10-13 14:45:00|707|706|704|703|707|706|704|703|11320
1634136600000|2021-10-13 14:50:00|703|702|703|702|703|702|702|701|22007
1634136900000|2021-10-13 14:55:00|704|703|705|704|705|704|703|702|9076
1634137200000|2021-10-13 15:00:00|706|705|707|706|707|706|706|705|8867
1634137500000|2021-10-13 15:05:00|708|707|708|707|708|707|707|706|7879
1634137800000|2021-10-13 15:10:00|707|706|708|707|708|707|707|706|13622
1634138100000|2021-10-13 15:15:00|707|706|705|704|707|706|705|704|11579
1634138400000|2021-10-13 15:20:00|706|705|704|703|706|705|704|703|8619
1634138700000|2021-10-13 15:25:00|705|704|705|704|706|705|705|704|6920
1634139000000|2021-10-13 15:30:00|704|703|704|703|705|704|704|703|13890
1634139300000|2021-10-13 15:35:00|703|702|704|703|704|703|702|701|11903
1634139600000|2021-10-13 15:40:00|705|704|705|704|705|704|704|703|9121
1634139900000|2021-10-13 15:45:00|706|705|706|705|707|706|706|705|19005
1634140200000|2021-10-13 15:50:00|707|706|705|704|707|706|705|704|9512
1634140500000|2021-10-13 15:55:00|704|703|707|706|707|706|704|703|47875
1634140800000|2021-10-13 16:00:00|||||||||6109
1634141100000|2021-10-13 16:05:00|706|705|705|704|706|705|705|704|11809
1634141400000|2021-10-13 16:10:00|706|705|705|704|707|706|705|704|14364
1634141700000|2021-10-13 16:15:00|704|703|706|705|706|705|704|703|10900
1634142000000|2021-10-13 16:20:00|||||||||5161
1634142300000|2021-10-13 16:25:00|||||||||1277
1634142600000|2021-10-13 16:30:00|705|704|704|703|705|704|704|703|6839
1634142900000|2021-10-13 16:35:00|705|704|706|705|706|705|705|704|7361
1634143200000|2021-10-13 16:40:00|||||||||4618
1634143500000|2021-10-13 16:45:00|705|704|706|705|706|705|704|703|8142
1634143800000|2021-10-13 16:50:00|705|704|705|704|706|705|705|704|3728
1634144100000|2021-10-13 16:55:00|||||||||1057
1634144400000|2021-10-13 17:00:00|706|705|707|706|707|706|706|705|6797
1634144700000|2021-10-13 17:05:00|708|707|707|706|708|707|706|705|7604
1634145000000|2021-10-13 17:10:00|708|707|708|707|708|707|708|707|11671
1634145300000|2021-10-13 17:15:00|709|708|709|708|709|708|709|708|12375
1634145600000|2021-10-13 17:20:00|710|709|710|709|711|710|710|709|35766
1634145900000|2021-10-13 17:25:00|711|710|712|711|712|711|711|710|6701
1634146200000|2021-10-13 17:30:00|||||||||8208
1634146500000|2021-10-13 17:35:00|713|712|713|712|714|713|712|711|24861
1634146800000|2021-10-13 17:40:00|||||||||5694
1634147100000|2021-10-13 17:45:00|||||||||4681
1634147400000|2021-10-13 17:50:00|714|713|715|714|715|714|714|713|10681
1634147700000|2021-10-13 17:55:00|716|715|715|714|716|715|714|713|37060
1634148000000|2021-10-13 18:00:00|714|713|714|713|716|715|714|713|24925
1634148300000|2021-10-13 18:05:00|715|714|715|714|715|714|713|712|24707
1634148600000|2021-10-13 18:10:00|714|713|716|715|716|715|713|712|31290
1634148900000|2021-10-13 18:15:00|715|714|713|712|715|714|713|712|14899
1634149200000|2021-10-13 18:20:00|714|713|714|713|715|714|714|713|13939
1634149500000|2021-10-13 18:25:00|713|712|713|712|714|713|713|712|25228
1634149800000|2021-10-13 18:30:00|712|711|711|710|712|711|710|709|44168
1634150100000|2021-10-13 18:35:00|||||||||1624
1634150400000|2021-10-13 18:40:00|710|709|711|710|712|711|710|709|19673
1634150700000|2021-10-13 18:45:00|||||||||5413
1634151000000|2021-10-13 18:50:00|710|709|711|710|711|710|710|709|14894
1634151300000|2021-10-13 18:55:00|712|711|712|711|712|711|712|711|16222
1634151600000|2021-10-13 19:00:00|713|712|711|710|713|712|711|710|9551
1634151900000|2021-10-13 19:05:00|712|711|712|711|712|711|712|711|4094
1634152200000|2021-10-13 19:10:00|713|712|714|713|714|713|713|712|20434
1634152500000|2021-10-13 19:15:00|713|712|714|713|714|713|713|712|12541
1634152800000|2021-10-13 19:20:00|713|712|713|712|714|713|713|712|24171
1634153100000|2021-10-13 19:25:00|714|713|712|711|714|713|712|711|16928
1634153400000|2021-10-13 19:30:00|711|710|711|710|712|711|710|709|38667
1634153700000|2021-10-13 19:35:00|712|711|711|710|712|711|711|710|27955
1634154000000|2021-10-13 19:40:00|712|711|710|709|712|711|710|709|32853
1634154300000|2021-10-13 19:45:00|711|710|712|711|713|712|711|710|44217
1634154600000|2021-10-13 19:50:00|713|712|712|711|714|713|711|710|84774
1634154900000|2021-10-13 19:55:00|713|712|712|711|713|712|712|711|61754
1634218200000|2021-10-14 13:30:00|719|717|720|719|723|722|715|714|93104
1634218500000|2021-10-14 13:35:00|721|720|724|723|725|724|720|719|70038
1634218800000|2021-10-14 13:40:00|723|722|724|723|726|725|723|722|125079
1634219100000|2021-10-14 13:45:00|725|724|729|728|730|729|724|723|65869
1634219400000|2021-10-14 13:50:00|728|727|733|732|733|732|728|727|111149
1634219700000|2021-10-14 13:55:00|734|733|736|735|737|736|734|733|103366
1634220000000|2021-10-14 14:00:00|735|734|735|734|737|736|731|730|114540
1634220300000|2021-10-14 14:05:00|736|735|737|736|737|736|735|734|42534
1634220600000|2021-10-14 14:10:00|736|735|735|734|738|737|735|734|73754
1634220900000|2021-10-14 14:15:00|734|733|731|730|735|734|729|728|94572
1634221200000|2021-10-14 14:20:00|732|731|735|734|736|735|730|729|52759
1634221500000|2021-10-14 14:25:00|734|733|732|731|735|734|732|731|53116
1634221800000|2021-10-14 14:30:00|733|732|735|734|735|734|732|731|20410
1634222100000|2021-10-14 14:35:00|734|733|737|736|738|737|733|732|58478
1634222400000|2021-10-14 14:40:00|738|737|737|736|738|737|736|735|39901
1634222700000|2021-10-14 14:45:00|738|737|740|739|740|739|737|736|90517
1634223000000|2021-10-14 14:50:00|741|740|743|742|743|742|741|740|50343
1634223300000|2021-10-14 14:55:00|744|743|743|742|744|743|741|740|58147
1634223600000|2021-10-14 15:00:00|742|741|738|737|742|741|738|737|59688
1634223900000|2021-10-14 15:05:00|737|736|737|736|738|737|736|735|14870
1634224200000|2021-10-14 15:10:00|738|737|740|739|740|739|738|737|15224
1634224500000|2021-10-14 15:15:00|739|738|740|739|740|739|739|738|17329
1634224800000|2021-10-14 15:20:00|739|738|739|738|740|739|739|738|11196
1634225100000|2021-10-14 15:25:00|740|739|742|741|742|741|740|739|24327
1634225400000|2021-10-14 15:30:00|743|742|741|740|743|742|741|740|27160
1634225700000|2021-10-14 15:35:00|740|739|737|736|740|739|736|735|37086
1634226000000|2021-10-14 15:40:00|738|737|739|738|740|739|738|737|20533
1634226300000|2021-10-14 15:45:00|740|739|737|736|741|740|737|736|24000
1634226600000|2021-10-14 15:50:00|736|735|739|738|739|738|736|735|9374
1634226900000|2021-10-14 15:55:00|738|737|738|737|738|737|738|737|20031
1634227200000|2021-10-14 16:00:00|739|738|736|735|739|738|736|735|43435
1634227500000|2021-10-14 16:05:00|737|736|735|734|737|736|734|733|39649
1634227800000|2021-10-14 16:10:00|736|735|736|735|736|735|735|734|7610
1634228100000|2021-10-14 16:15:00|737|736|737|736|737|736|737|736|24412
1634228400000|2021-10-14 16:20:00|736|735|734|733|736|735|734|733|13536
1634228700000|2021-10-14 16:25:00|733|732|734|733|734|733|733|732|33677
1634229000000|2021-10-14 16:30:00|735|734|736|735|736|735|735|734|11123
1634229300000|2021-10-14 16:35:00|735|734|736|735|736|735|735|734|36889
1634229600000|2021-10-14 16:40:00|735|734|737|736|737|736|735|734|14412
1634229900000|2021-10-14 16:45:00|||||||||3066
1634230200000|2021-10-14 16:50:00|738|737|739|738|740|739|738|737|57540
1634230500000|2021-10-14 16:55:00|738|737|738|737|739|738|738|737|46300
1634230800000|2021-10-14 17:00:00|739|738|737|736|739|738|737|736|33043
1634231100000|2021-10-14 17:05:00|736|735|737|736|737|736|736|735|15115
1634231400000|2021-10-14 17:10:00|736|735|736|735|736|735|736|735|6499
1634231700000|2021-10-14 17:15:00|735|734|736|735|736|735|734|733|43553
1634232000000|2021-10-14 17:20:00|||||||||6173
1634232300000|2021-10-14 17:25:00|737|736|739|738|739|738|736|735|13365
1634232600000|2021-10-14 17:30:00|738|737|738|737|739|738|738|737|7326
1634232900000|2021-10-14 17:35:00|739|738|738|737|739|738|738|737|6520
1634233200000|2021-10-14 17:40:00|739|738|740|739|740|739|739|738|20653
1634233500000|2021-10-14 17:45:00|739|738|739|738|739|738|739|738|7550
1634233800000|2021-10-14 17:50:00|740|739|739|738|740|739|738|737|15039
1634234100000|2021-10-14 17:55:00|738|737|738|737|738|737|738|737|5812
1634234400000|2021-10-14 18:00:00|737|736|739|738|739|738|737|736|30351
1634234700000|2021-10-14 18:05:00|||||||||8373
1634235000000|2021-10-14 18:10:00|740|739|742|741|742|741|740|739|34838
1634235300000|2021-10-14 18:15:00|741|740|742|741|742|741|741|740|11661
1634235600000|2021-10-14 18:20:00|741|740|739|738|741|740|738|737|74882
1634235900000|2021-10-14 18:25:00|738|737|738|737|738|737|738|737|5394
1634236200000|2021-10-14 18:30:00|737|736|739|738|739|738|737|736|40571
1634236500000|2021-10-14 18:35:00|||||||||4105
1634236800000|2021-10-14 18:40:00|738|737|736|735|738|737|736|735|19395
1634237100000|2021-10-14 18:45:00|||||||||3819
1634237400000|2021-10-14 18:50:00|735|734|736|735|736|735|735|734|15478
1634237700000|2021-10-14 18:55:00|735|734|735|734|736|734|735|734|9693
1634238000000|2021-10-14 19:00:00|||||||||6121
1634238300000|2021-10-14 19:05:00|734|733|732|731|734|733|732|731|48079
1634238600000|2021-10-14 19:10:00|731|730|729|728|731|730|729|728|30205
1634238900000|2021-10-14 19:15:00|||||||||5131
1634239200000|2021-10-14 19:20:00|730|729|729|728|730|729|729|728|12201
1634239500000|2021-10-14 19:25:00|730|729|728|727|730|729|728|727|19116
1634239800000|2021-10-14 19:30:00|727|726|726|725|727|726|725|724|59280
1634240100000|2021-10-14 19:35:00|725|724|725|724|725|724|724|723|36748
1634240400000|2021-10-14 19:40:00|||||||||8585
1634240700000|2021-10-14 19:45:00|726|725|726|725|726|725|726|725|19363
1634241000000|2021-10-14 19:50:00|727|726|728|727|728|727|726|725|54616
1634241300000|2021-10-14 19:55:00|727|726|728|727|729|728|727|726|76439
1634304600000|2021-10-15 13:30:00|730|728|726|725|732|729|722|721|118477
1634304900000|2021-10-15 13:35:00|725|724|724|723|729|728|722|721|35582
1634305200000|2021-10-15 13:40:00|723|722|721|720|724|723|720|719|70654
1634305500000|2021-10-15 13:45:00|722|721|721|720|724|723|721|720|26240
1634305800000|2021-10-15 13:50:00|720|719|718|717|720|719|716|715|75072
1634306100000|2021-10-15 13:55:00|719|718|722|721|722|721|718|717|36595
1634306400000|2021-10-15 14:00:00|721|720|718|717|721|720|716|715|63484
1634306700000|2021-10-15 14:05:00|717|716|717|716|719|718|717|716|55936
1634307000000|2021-10-15 14:10:00|718|717|714|713|718|717|714|713|77577
1634307300000|2021-10-15 14:15:00|713|712|715|714|715|714|712|711|65012
1634307600000|2021-10-15 14:20:00|714|713|713|712|714|713|712|711|27490
1634307900000|2021-10-15 14:25:00|712|711|713|712|713|712|711|710|41868
1634308200000|2021-10-15 14:30:00|714|713|713|712|715|714|713|712|25875
1634308500000|2021-10-15 14:35:00|714|713|713|712|714|713|712|711|21372
1634308800000|2021-10-15 14:40:00|712|711|713|712|714|713|712|711|42812
1634309100000|2021-10-15 14:45:00|712|711|713|712|713|712|711|710|29810
1634309400000|2021-10-15 14:50:00|714|713|712|711|715|714|712|711|21534
1634309700000|2021-10-15 14:55:00|713|712|713|712|714|713|713|712|13017
1634310000000|2021-10-15 15:00:00|712|711|712|711|713|712|712|711|10526
1634310300000|2021-10-15 15:05:00|711|710|714|713|714|713|711|710|52077
1634310600000|2021-10-15 15:10:00|713|712|712|711|713|712|711|710|17764
1634310900000|2021-10-15 15:15:00|711|710|712|711|712|711|711|710|32860
1634311200000|2021-10-15 15:20:00|713|712|714|713|716|715|713|712|37916
1634311500000|2021-10-15 15:25:00|713|712|714|713|714|713|713|712|22667
1634311800000|2021-10-15 15:30:00|715|714|715|714|715|714|715|714|24895
1634312100000|2021-10-15 15:35:00|716|715|715|714|716|715|715|714|13862
1634312400000|2021-10-15 15:40:00|714|713|712|711|714|713|712|711|42121
1634312700000|2021-10-15 15:45:00|713|712|713|712|713|712|712|711|14278
1634313000000|2021-10-15 15:50:00|712|711|713|712|713|712|712|711|10341
1634313300000|2021-10-15 15:55:00|712|711|712|711|713|712|712|711|7058
1634313600000|2021-10-15 16:00:00|711|710|712|711|712|711|711|710|7616
1634313900000|2021-10-15 16:05:00|711|710|712|711|712|711|711|710|9505
1634314200000|2021-10-15 16:10:00|713|712|713|712|713|712|712|711|11207
1634314500000|2021-10-15 16:15:00|714|713|712|711|714|713|712|711|33034
1634314800000|2021-10-15 16:20:00|711|710|711|710|711|710|711|710|19466
1634315100000|2021-10-15 16:25:00|712|711|712|711|712|711|711|710|9183
1634315400000|2021-10-15 16:30:00|711|710|711|710|711|710|711|710|42513
1634315700000|2021-10-15 16:35:00|712|711|713|712|713|712|712|711|16222
1634316000000|2021-10-15 16:40:00|712|711|712|711|712|711|712|711|16401
1634316300000|2021-10-15 16:45:00|||||||||22712
1634316600000|2021-10-15 16:50:00|713|712|713|712|713|712|713|712|19879
1634316900000|2021-10-15 16:55:00|||||||||12469
1634317200000|2021-10-15 17:00:00|712|711|712|711|712|711|711|710|38909
1634317500000|2021-10-15 17:05:00|||||||||4710
1634317800000|2021-10-15 17:10:00|||||||||11949
1634318100000|2021-10-15 17:15:00|711|710|711|710|711|710|711|710|12952
1634318400000|2021-10-15 17:20:00|712|711|711|710|712|711|711|710|19832
1634318700000|2021-10-15 17:25:00|710|709|710|709|710|709|710|709|19120
1634319000000|2021-10-15 17:30:00|||||||||23684
1634319300000|2021-10-15 17:35:00|709|708|709|708|709|708|708|707|32740
1634319600000|2021-10-15 17:40:00|708|707|708|707|708|707|708|707|19669
1634319900000|2021-10-15 17:45:00|707|706|706|705|707|706|704|703|189533
1634320200000|2021-10-15 17:50:00|705|704|705|704|705|704|705|704|28965
1634320500000|2021-10-15 17:55:00|704|703|704|703|704|703|704|703|24349
1634320800000|2021-10-15 18:00:00|||||||||7772
1634321100000|2021-10-15 18:05:00|703|702|704|703|704|703|702|701|60030
1634321400000|2021-10-15 18:10:00|703|702|705|704|705|704|703|702|32491
1634321700000|2021-10-15 18:15:00|||||||||4992
1634322000000|2021-10-15 18:20:00|704|703|705|704|705|704|704|703|14536
1634322300000|2021-10-15 18:25:00|704|703|705|704|705|704|704|703|14464
1634322600000|2021-10-15 18:30:00|704|703|707|706|708|707|704|703|52331
1634322900000|2021-10-15 18:35:00|706|705|706|705|706|705|706|705|28678
1634323200000|2021-10-15 18:40:00|707|706|707|706|707|706|707|706|19395
1634323500000|2021-10-15 18:45:00|706|705|706|705|706|705|705|704|16880
1634323800000|2021-10-15 18:50:00|705|704|705|704|705|704|705|704|17444
1634324100000|2021-10-15 18:55:00|706|705|706|705|707|706|706|705|16033
1634324400000|2021-10-15 19:00:00|707|706|705|704|707|706|705|704|19328
1634324700000|2021-10-15 19:05:00|704|703|703|702|704|703|703|702|30723
1634325000000|2021-10-15 19:10:00|704|703|704|703|704|703|704|703|6694
1634325300000|2021-10-15 19:15:00|705|704|705|704|705|704|705|704|28818
1634325600000|2021-10-15 19:20:00|||||||||13687
1634325900000|2021-10-15 19:25:00|706|705|706|705|707|706|706|705|31395
1634326200000|2021-10-15 19:30:00|705|704|706|705|706|705|705|704|25998
1634326500000|2021-10-15 19:35:00|707|706|703|702|707|706|703|702|97608
1634326800000|2021-10-15 19:40:00|704|703|704|703|704|703|704|703|26233
1634327100000|2021-10-15 19:45:00|705|704|704|703|705|704|704|703|38410
1634327400000|2021-10-15 19:50:00|703|702|703|702|704|703|703|702|40428
1634327700000|2021-10-15 19:55:00|702|701|703|702|703|702|702|701|136170
1634563800000|2021-10-18 13:30:00|709|702|696|695|709|702|693|692|210943
1634564100000|2021-10-18 13:35:00|695|694|692|691|695|694|688|687|105405
1634564400000|2021-10-18 13:40:00|693|692|693|692|695|694|691|690|128247
1634564700000|2021-10-18 13:45:00|692|691|697|696|698|697|692|691|82597
1634565000000|2021-10-18 13:50:00|696|695|693|692|696|695|693|692|47728
1634565300000|2021-10-18 13:55:00|694|693|694|693|696|695|694|693|51776
1634565600000|2021-10-18 14:00:00|695|694|694|693|696|695|694|693|42086
1634565900000|2021-10-18 14:05:00|695|694|698|697|698|697|694|693|30776
1634566200000|2021-10-18 14:10:00|699|698|700|699|701|700|698|697|70280
1634566500000|2021-10-18 14:15:00|701|700|700|699|701|700|700|699|22552
1634566800000|2021-10-18 14:20:00|699|698|703|702|703|702|699|698|82742
1634567100000|2021-10-18 14:25:00|702|701|701|700|702|701|701|700|23718
1634567400000|2021-10-18 14:30:00|702|701|701|700|704|703|701|700|60734
1634567700000|2021-10-18 14:35:00|700|699|701|700|702|701|700|699|17344
1634568000000|2021-10-18 14:40:00|702|701|703|702|703|702|702|701|36730
1634568300000|2021-10-18 14:45:00|702|701|701|700|702|701|700|699|26774
1634568600000|2021-10-18 14:50:00|700|699|698|697|700|699|697|696|32565
1634568900000|2021-10-18 14:55:00|697|696|698|697|698|697|697|696|27176
1634569200000|2021-10-18 15:00:00|697|696|699|698|699|698|696|695|31471
1634569500000|2021-10-18 15:05:00|700|699|698|697|700|699|698|697|46926
1634569800000|2021-10-18 15:10:00|697|696|695|694|697|696|694|693|62867
1634570100000|2021-10-18 15:15:00|696|695|696|695|696|695|695|694|18323
1634570400000|2021-10-18 15:20:00|||||||||20247
1634570700000|2021-10-18 15:25:00|695|694|695|694|696|695|695|694|39902
1634571000000|2021-10-18 15:30:00|694|693|693|692|694|693|693|692|37889
1634571300000|2021-10-18 15:35:00|694|693|694|693|694|693|693|692|31004
1634571600000|2021-10-18 15:40:00|||||||||5449
1634571900000|2021-10-18 15:45:00|695|694|696|695|696|695|695|694|45893
1634572200000|2021-10-18 15:50:00|695|694|695|694|695|694|695|694|31987
1634572500000|2021-10-18 15:55:00|696|695|694|693|696|695|694|693|27177
1634572800000|2021-10-18 16:00:00|693|692|695|694|695|694|693|692|43077
1634573100000|2021-10-18 16:05:00|||||||||17553
1634573400000|2021-10-18 16:10:00|696|695|696|695|696|695|696|695|10669
1634573700000|2021-10-18 16:15:00|695|694|696|695|696|695|695|694|11929
1634574000000|2021-10-18 16:20:00|695|694|695|694|695|694|695|694|29500
1634574300000|2021-10-18 16:25:00|694|693|694|693|694|693|694|693|28636
1634574600000|2021-10-18 16:30:00|695|694|694|693|695|694|694|693|22958
1634574900000|2021-10-18 16:35:00|693|692|695|694|695|694|692|691|53579
1634575200000|2021-10-18 16:40:00|||||||||4795
1634575500000|2021-10-18 16:45:00|694|693|693|692|694|693|693|692|37717
1634575800000|2021-10-18 16:50:00|692|691|694|693|694|693|692|691|30388
1634576100000|2021-10-18 16:55:00|693|692|693|692|694|693|693|692|22054
1634576400000|2021-10-18 17:00:00|||||||||3665
1634576700000|2021-10-18 17:05:00|694|693|694|693|694|693|694|693|18300
1634577000000|2021-10-18 17:10:00|695|694|695|694|695|694|695|694|11431
1634577300000|2021-10-18 17:15:00|696|695|696|695|696|695|696|695|40814
1634577600000|2021-10-18 17:20:00|||||||||7638
1634577900000|2021-10-18 17:25:00|||||||||10242
1634578200000|2021-10-18 17:30:00|||||||||5060
1634578500000|2021-10-18 17:35:00|695|694|695|694|695|694|694|693|46568
1634578800000|2021-10-18 17:40:00|694|693|694|693|694|693|694|693|15210
1634579100000|2021-10-18 17:45:00|693|692|693|692|693|692|692|691|45743
1634579400000|2021-10-18 17:50:00|694|693|693|692|694|693|693|692|30260
1634579700000|2021-10-18 17:55:00|||||||||6695
1634580000000|2021-10-18 18:00:00|692|691|691|690|692|691|691|690|21522
1634580300000|2021-10-18 18:05:00|||||||||7925
1634580600000|2021-10-18 18:10:00|692|691|692|691|692|691|692|691|27757
1634580900000|2021-10-18 18:15:00|693|692|693|692|693|692|693|692|13776
1634581200000|2021-10-18 18:20:00|||||||||11190
1634581500000|2021-10-18 18:25:00|692|691|693|692|693|692|692|691|24286
1634581800000|2021-10-18 18:30:00|692|691|692|691|692|691|692|691|14505
1634582100000|2021-10-18 18:35:00|||||||||22137
1634582400000|2021-10-18 18:40:00|693|692|694|693|694|693|693|692|38876
1634582700000|2021-10-18 18:45:00|693|692|692|691|693|692|692|691|11652
1634583000000|2021-10-18 18:50:00|693|692|692|691|693|692|692|691|12045
1634583300000|2021-10-18 18:55:00|||||||||8740
1634583600000|2021-10-18 19:00:00|||||||||5468
1634583900000|2021-10-18 19:05:00|691|690|691|690|691|690|691|690|35005
1634584200000|2021-10-18 19:10:00|692|691|691|690|693|692|691|690|33934
1634584500000|2021-10-18 19:15:00|692|691|692|691|692|691|691|690|25517
1634584800000|2021-10-18 19:20:00|693|692|693|692|693|692|693|692|13853
1634585100000|2021-10-18 19:25:00|||||||||8025
1634585400000|2021-10-18 19:30:00|692|691|692|691|692|691|692|691|18793
1634585700000|2021-10-18 19:35:00|||||||||13299
1634586000000|2021-10-18 19:40:00|693|692|693|692|693|692|693|692|41207
1634586300000|2021-10-18 19:45:00|694|693|694|693|694|693|693|692|66788
1634586600000|2021-10-18 19:50:00|693|692|693|692|693|692|693|692|65499
1634586900000|2021-10-18 19:55:00|692|691|692|691|692|691|691|690|118758
1634650200000|2021-10-19 13:30:00|697|695|695|694|697|695|692|691|68408
1634650500000|2021-10-19 13:35:00|696|695|697|696|698|697|693|692|24956
1634650800000|2021-10-19 13:40:00|696|695|697|696|700|699|696|695|52122
1634651100000|2021-10-19 13:45:00|696|695|694|693|698|697|694|693|63125
1634651400000|2021-10-19 13:50:00|695|694|696|695|696|695|694|693|39728
1634651700000|2021-10-19 13:55:00|695|694|693|692|696|695|693|692|44070
1634652000000|2021-10-19 14:00:00|692|691|696|695|696|695|691|690|54699
1634652300000|2021-10-19 14:05:00|697|696|697|696|698|697|696|695|19421
1634652600000|2021-10-19 14:10:00|696|695|695|694|697|696|695|694|26885
1634652900000|2021-10-19 14:15:00|696|695|697|696|697|696|696|695|13720
1634653200000|2021-10-19 14:20:00|698|697|696|695|699|698|696|695|20575
1634653500000|2021-10-19 14:25:00|695|694|695|694|695|694|695|694|6855
1634653800000|2021-10-19 14:30:00|694|693|697|696|697|696|694|693|38420
1634654100000|2021-10-19 14:35:00|696|695|695|694|696|695|695|694|7001
1634654400000|2021-10-19 14:40:00|||||||||4842
1634654700000|2021-10-19 14:45:00|696|695|698|697|698|697|696|695|21279
1634655000000|2021-10-19 14:50:00|699|698|698|697|699|698|698|697|20321
1634655300000|2021-10-19 14:55:00|||||||||8582
1634655600000|2021-10-19 15:00:00|699|698|699|698|700|699|698|697|17385
1634655900000|2021-10-19 15:05:00|698|697|699|698|699|698|698|697|14137
1634656200000|2021-10-19 15:10:00|700|699|699|698|700|699|699|698|11687
1634656500000|2021-10-19 15:15:00|698|697|698|697|698|697|698|697|15988
1634656800000|2021-10-19 15:20:00|697|696|697|696|697|696|696|695|23046
1634657100000|2021-10-19 15:25:00|696|695|697|696|697|696|696|695|18429
1634657400000|2021-10-19 15:30:00|||||||||7013
1634657700000|2021-10-19 15:35:00|698|697|697|696|698|697|697|696|11682
1634658000000|2021-10-19 15:40:00|696|695|696|695|696|696|696|695|13917
1634658300000|2021-10-19 15:45:00|695|694|696|695|696|695|695|694|17917
1634658600000|2021-10-19 15:50:00|695|694|695|694|695|694|695|694|15821
1634658900000|2021-10-19 15:55:00|694|693|696|695|696|695|694|693|21518
1634659200000|2021-10-19 16:00:00|695|694|695|694|695|694|694|693|48875
1634659500000|2021-10-19 16:05:00|694|693|693|692|695|694|693|692|50329
1634659800000|2021-10-19 16:10:00|694|693|696|695|696|695|694|693|57216
1634660100000|2021-10-19 16:15:00|697|696|698|697|698|697|697|696|45872
1634660400000|2021-10-19 16:20:00|697|696|698|697|698|697|697|696|29335
1634660700000|2021-10-19 16:25:00|699|698|698|697|699|698|698|697|36268
1634661000000|2021-10-19 16:30:00|699|698|698|697|699|698|698|697|17088
1634661300000|2021-10-19 16:35:00|||||||||2790
1634661600000|2021-10-19 16:40:00|699|698|699|698|699|698|699|698|18631
1634661900000|2021-10-19 16:45:00|700|699|702|701|702|701|700|699|78294
1634662200000|2021-10-19 16:50:00|703|702|711|710|719|718|703|702|257356
1634662500000|2021-10-19 16:55:00|712|711|718|717|720|719|711|710|246919
1634662800000|2021-10-19 17:00:00|719|718|721|720|722|721|717|716|208806
1634663100000|2021-10-19 17:05:00|720|719|720|719|721|720|718|717|79092
1634663400000|2021-10-19 17:10:00|721|720|724|723|725|724|719|718|147000
1634663700000|2021-10-19 17:15:00|725|724|725|724|727|726|723|722|154902
1634664000000|2021-10-19 17:20:00|726|725|725|724|727|726|723|722|77691
1634664300000|2021-10-19 17:25:00|724|723|727|726|727|726|722|721|95733
1634664600000|2021-10-19 17:30:00|728|727|730|729|730|729|728|727|82585
1634664900000|2021-10-19 17:35:00|729|728|729|728|731|730|727|726|113712
1634665200000|2021-10-19 17:40:00|728|727|723|722|729|728|723|722|108280
1634665500000|2021-10-19 17:45:00|724|723|727|726|728|727|723|722|93226
1634665800000|2021-10-19 17:50:00|728|727|729|728|729|728|727|726|45886
1634666100000|2021-10-19 17:55:00|728|727|729|728|731|730|728|727|71201
1634666400000|2021-10-19 18:00:00|728|727|728|727|729|728|728|727|36955
1634666700000|2021-10-19 18:05:00|729|728|731|730|731|730|728|727|55161
1634667000000|2021-10-19 18:10:00|732|731|737|736|737|736|732|731|162854
1634667300000|2021-10-19 18:15:00|738|737|740|739|741|740|738|737|132143
1634667600000|2021-10-19 18:20:00|739|738|738|737|740|739|736|735|84516
1634667900000|2021-10-19 18:25:00|737|736|738|737|740|739|737|736|59053
1634668200000|2021-10-19 18:30:00|737|736|734|733|737|736|732|731|89415
1634668500000|2021-10-19 18:35:00|733|732|736|735|736|735|733|732|57060
1634668800000|2021-10-19 18:40:00|735|734|734|733|735|734|732|731|60151
1634669100000|2021-10-19 18:45:00|735|734|737|736|737|736|734|733|44020
1634669400000|2021-10-19 18:50:00|738|737|740|739|740|739|738|737|53139
1634669700000|2021-10-19 18:55:00|739|738|740|739|742|741|739|738|75325
1634670000000|2021-10-19 19:00:00|741|740|743|742|744|743|741|740|123799
1634670300000|2021-10-19 19:05:00|744|743|743|742|744|743|743|742|37129
1634670600000|2021-10-19 19:10:00|742|741|739|738|742|741|738|737|77940
1634670900000|2021-10-19 19:15:00|740|739|743|742|743|742|740|739|74488
1634671200000|2021-10-19 19:20:00|742|741|741|740|744|743|741|740|73085
1634671500000|2021-10-19 19:25:00|742|741|744|743|744|743|741|740|41016
1634671800000|2021-10-19 19:30:00|743|742|739|738|743|742|739|738|65288
1634672100000|2021-10-19 19:35:00|740|739|741|740|743|742|740|739|97096
1634672400000|2021-10-19 19:40:00|740|739|736|735|740|739|735|734|124563
1634672700000|2021-10-19 19:45:00|737|736|740|739|740|739|736|735|131201
1634673000000|2021-10-19 19:50:00|741|740|742|741|744|743|741|740|133042
1634673300000|2021-10-19 19:55:00|743|742|745|744|745|744|743|742|237983
1634736600000|2021-10-20 13:30:00|743|736|746|745|759|758|740|736|563533
1634736900000|2021-10-20 13:35:00|747|746|743|742|747|746|740|739|128814
1634737200000|2021-10-20 13:40:00|744|743|745|744|747|746|740|739|112788
1634737500000|2021-10-20 13:45:00|744|743|732|731|744|743|731|730|154016
1634737800000|2021-10-20 13:50:00|731|730|746|745|747|746|730|730|194616
1634738100000|2021-10-20 13:55:00|745|744|743|742|747|746|740|739|63242
1634738400000|2021-10-20 14:00:00|742|741|740|739|744|743|739|738|55307
1634738700000|2021-10-20 14:05:00|739|738|734|733|739|738|732|731|77668
1634739000000|2021-10-20 14:10:00|735|734|741|740|743|742|735|734|108649
1634739300000|2021-10-20 14:15:00|742|741|743|742|743|742|739|738|41946
1634739600000|2021-10-20 14:20:00|742|741|740|739|742|741|739|738|18333
1634739900000|2021-10-20 14:25:00|741|740|745|744|745|744|741|740|40092
1634740200000|2021-10-20 14:30:00|746|745|754|753|754|753|746|745|197736
1634740500000|2021-10-20 14:35:00|753|752|755|754|758|757|753|752|170208
1634740800000|2021-10-20 14:40:00|756|755|755|754|757|756|753|752|54493
1634741100000|2021-10-20 14:45:00|756|755|760|759|760|759|756|755|111938
1634741400000|2021-10-20 14:50:00|761|760|753|752|762|761|753|752|178529
1634741700000|2021-10-20 14:55:00|752|751|751|750|753|752|751|750|62565
1634742000000|2021-10-20 15:00:00|752|751|749|748|753|752|749|748|47873
1634742300000|2021-10-20 15:05:00|750|749|753|752|753|752|750|749|36054
1634742600000|2021-10-20 15:10:00|752|751|750|749|753|752|750|749|41349
1634742900000|2021-10-20 15:15:00|749|748|748|747|750|749|748|747|37746
1634743200000|2021-10-20 15:20:00|749|748|749|748|751|750|747|746|31677
1634743500000|2021-10-20 15:25:00|750|749|753|752|753|752|750|749|25436
1634743800000|2021-10-20 15:30:00|754|753|755|754|755|754|752|751|42676
1634744100000|2021-10-20 15:35:00|756|755|757|756|759|758|756|755|60447
1634744400000|2021-10-20 15:40:00|756|755|757|756|758|757|756|755|34090
1634744700000|2021-10-20 15:45:00|758|757|771|770|773|772|758|757|512721
1634745000000|2021-10-20 15:50:00|770|769|768|767|780|779|767|766|436974
1634745300000|2021-10-20 15:55:00|769|768|774|773|775|774|768|767|144504
1634745600000|2021-10-20 16:00:00|775|774|777|776|778|777|775|774|95569
1634745900000|2021-10-20 16:05:00|778|777|772|771|778|777|772|771|96985
1634746200000|2021-10-20 16:10:00|773|772|774|773|774|773|772|771|43676
1634746500000|2021-10-20 16:15:00|775|774|766|765|775|774|764|763|101518
1634746800000|2021-10-20 16:20:00|767|766|771|770|771|770|767|766|40561
1634747100000|2021-10-20 16:25:00|770|769|772|771|772|771|768|767|59146
1634747400000|2021-10-20 16:30:00|771|770|774|773|774|773|770|769|32710
1634747700000|2021-10-20 16:35:00|773|772|773|772|773|772|769|768|80414
1634748000000|2021-10-20 16:40:00|774|773|769|768|774|773|769|768|47899
1634748300000|2021-10-20 16:45:00|770|769|771|770|771|770|769|768|24067
1634748600000|2021-10-20 16:50:00|770|769|767|766|770|769|767|766|36248
1634748900000|2021-10-20 16:55:00|768|767|768|767|770|769|768|767|35099
1634749200000|2021-10-20 17:00:00|769|768|767|766|770|769|767|766|42824
1634749500000|2021-10-20 17:05:00|766|765|759|758|766|765|759|758|142708
1634749800000|2021-10-20 17:10:00|758|757|760|759|760|759|757|756|64322
1634750100000|2021-10-20 17:15:00|761|760|757|756|762|761|757|756|55362
1634750400000|2021-10-20 17:20:00|756|755|757|756|758|757|754|753|103570
1634750700000|2021-10-20 17:25:00|758|757|759|758|759|758|757|756|25320
1634751000000|2021-10-20 17:30:00|758|757|758|757|759|758|755|754|49313
1634751300000|2021-10-20 17:35:00|759|758|757|756|759|758|757|756|50308
1634751600000|2021-10-20 17:40:00|758|757|757|756|758|757|757|756|33204
1634751900000|2021-10-20 17:45:00|756|755|755|754|756|755|754|753|26849
1634752200000|2021-10-20 17:50:00|754|753|755|754|755|754|754|753|7495
1634752500000|2021-10-20 17:55:00|756|755|756|755|756|755|755|754|15806
1634752800000|2021-10-20 18:00:00|757|756|758|757|758|757|755|754|30382
1634753100000|2021-10-20 18:05:00|757|756|752|751|757|756|752|751|29737
1634753400000|2021-10-20 18:10:00|753|752|756|755|756|755|752|752|21546
1634753700000|2021-10-20 18:15:00|757|756|757|756|760|759|757|756|47885
1634754000000|2021-10-20 18:20:00|758|757|756|755|758|757|756|755|37174
1634754300000|2021-10-20 18:25:00|757|756|759|758|759|758|757|756|32194
1634754600000|2021-10-20 18:30:00|760|759|759|758|760|759|759|758|28031
1634754900000|2021-10-20 18:35:00|758|757|755|754|758|757|755|754|29355
1634755200000|2021-10-20 18:40:00|754|753|755|754|755|754|754|753|19588
1634755500000|2021-10-20 18:45:00|754|753|756|755|756|755|753|752|29589
1634755800000|2021-10-20 18:50:00|755|754|757|756|757|756|754|753|19214
1634756100000|2021-10-20 18:55:00|756|755|757|756|757|756|756|755|19483
1634756400000|2021-10-20 19:00:00|758|757|760|759|760|759|758|757|18274
1634756700000|2021-10-20 19:05:00|761|760|763|762|764|763|761|760|45061
1634757000000|2021-10-20 19:10:00|762|761|756|755|762|761|755|754|63909
1634757300000|2021-10-20 19:15:00|757|756|756|755|757|756|756|755|11057
1634757600000|2021-10-20 19:20:00|757|756|764|763|764|763|757|756|44008
1634757900000|2021-10-20 19:25:00|765|764|765|764|766|765|763|762|81040
1634758200000|2021-10-20 19:30:00|764|763|766|765|767|766|764|763|30533
1634758500000|2021-10-20 19:35:00|765|764|763|762|765|764|761|760|124167
1634758800000|2021-10-20 19:40:00|764|763|764|763|766|765|764|763|89261
1634759100000|2021-10-20 19:45:00|763|762|765|764|765|764|762|761|105629
1634759400000|2021-10-20 19:50:00|766|765|764|763|766|765|764|763|168276
1634759700000|2021-10-20 19:55:00|765|764|766|765|766|765|765|764|201946
1634823000000|2021-10-21 13:30:00|760|759|772|771|772|771|748|747|279534
1634823300000|2021-10-21 13:35:00|771|770|774|773|779|778|769|768|227920
1634823600000|2021-10-21 13:40:00|773|772|777|776|780|779|770|769|106703
1634823900000|2021-10-21 13:45:00|776|775|774|773|777|776|771|770|98818
1634824200000|2021-10-21 13:50:00|775|774|786|785|788|787|775|774|231478
1634824500000|2021-10-21 13:55:00|787|786|778|777|788|787|778|777|137863
1634824800000|2021-10-21 14:00:00|777|776|773|772|778|777|771|770|207538
1634825100000|2021-10-21 14:05:00|774|773|779|778|780|779|774|773|184646
1634825400000|2021-10-21 14:10:00|780|779|773|772|780|779|771|770|155693
1634825700000|2021-10-21 14:15:00|772|771|778|777|779|778|772|771|96116
1634826000000|2021-10-21 14:20:00|779|778|781|780|783|782|778|778|99350
1634826300000|2021-10-21 14:25:00|780|779|769|768|780|779|768|767|180550
1634826600000|2021-10-21 14:30:00|770|769|769|768|771|770|765|764|144200
1634826900000|2021-10-21 14:35:00|768|767|771|770|772|771|767|766|127410
1634827200000|2021-10-21 14:40:00|772|771|767|766|772|771|767|766|39995
1634827500000|2021-10-21 14:45:00|766|765|767|766|768|767|766|765|71832
1634827800000|2021-10-21 14:50:00|768|767|764|763|769|768|764|763|130308
1634828100000|2021-10-21 14:55:00|763|762|763|762|763|762|763|762|64478
1634828400000|2021-10-21 15:00:00|764|763|763|762|764|763|762|761|75257
1634828700000|2021-10-21 15:05:00|764|763|759|758|764|763|758|757|133731
1634829000000|2021-10-21 15:10:00|758|757|763|762|763|762|758|757|61546
1634829300000|2021-10-21 15:15:00|764|763|758|757|764|763|758|757|35732
1634829600000|2021-10-21 15:20:00|759|758|761|760|761|760|758|757|27523
1634829900000|2021-10-21 15:25:00|760|759|757|756|760|759|757|756|26410
1634830200000|2021-10-21 15:30:00|756|755|755|754|757|756|754|753|64711
1634830500000|2021-10-21 15:35:00|754|753|755|754|757|756|753|752|91337
1634830800000|2021-10-21 15:40:00|754|753|753|752|755|754|753|752|46138
1634831100000|2021-10-21 15:45:00|752|751|754|753|754|753|751|750|32804
1634831400000|2021-10-21 15:50:00|755|754|753|752|755|754|751|750|38704
1634831700000|2021-10-21 15:55:00|752|751|753|753|754|753|752|751|16510
1634832000000|2021-10-21 16:00:00|754|752|751|750|754|753|751|750|32773
1634832300000|2021-10-21 16:05:00|752|751|752|751|752|751|752|751|15589
1634832600000|2021-10-21 16:10:00|753|752|753|752|754|753|752|751|28993
1634832900000|2021-10-21 16:15:00|752|751|749|748|752|751|749|748|60671
1634833200000|2021-10-21 16:20:00|750|749|753|752|753|752|749|748|30354
1634833500000|2021-10-21 16:25:00|754|753|753|752|754|753|753|752|21881
1634833800000|2021-10-21 16:30:00|752|751|755|754|755|754|752|751|18201
1634834100000|2021-10-21 16:35:00|754|753|753|752|756|755|752|751|32650
1634834400000|2021-10-21 16:40:00|754|753|752|751|754|753|752|751|26603
1634834700000|2021-10-21 16:45:00|751|750|751|750|751|750|751|750|17895
1634835000000|2021-10-21 16:50:00|750|749|754|753|754|753|749|748|58917
1634835300000|2021-10-21 16:55:00|753|752|757|756|757|756|753|752|20810
1634835600000|2021-10-21 17:00:00|756|755|756|755|757|756|756|755|11264
1634835900000|2021-10-21 17:05:00|757|756|757|756|757|756|756|755|11610
1634836200000|2021-10-21 17:10:00|758|757|759|758|760|759|758|757|31715
1634836500000|2021-10-21 17:15:00|758|757|758|757|758|757|757|756|16759
1634836800000|2021-10-21 17:20:00|||||||||6120
1634837100000|2021-10-21 17:25:00|759|758|757|756|759|758|757|756|30122
1634837400000|2021-10-21 17:30:00|756|755|753|752|756|755|753|752|20362
1634837700000|2021-10-21 17:35:00|752|751|752|751|752|751|751|750|18339
1634838000000|2021-10-21 17:40:00|751|750|750|749|751|750|750|749|14584
1634838300000|2021-10-21 17:45:00|749|748|746|745|749|748|745|744|79417
1634838600000|2021-10-21 17:50:00|745|744|743|742|745|744|743|742|41617
1634838900000|2021-10-21 17:55:00|744|743|744|743|744|743|744|743|17699
1634839200000|2021-10-21 18:00:00|745|744|746|745|746|745|744|743|31381
1634839500000|2021-10-21 18:05:00|747|746|746|745|747|746|746|745|21342
1634839800000|2021-10-21 18:10:00|745|744|744|743|745|744|744|743|32490
1634840100000|2021-10-21 18:15:00|745|744|740|739|746|745|739|738|96898
1634840400000|2021-10-21 18:20:00|739|738|739|738|739|738|738|737|47299
1634840700000|2021-10-21 18:25:00|740|739|741|740|742|741|740|739|32255
1634841000000|2021-10-21 18:30:00|742|741|740|739|742|741|740|739|15726
1634841300000|2021-10-21 18:35:00|739|738|740|739|740|739|738|737|17159
1634841600000|2021-10-21 18:40:00|741|740|742|741|742|741|741|740|22819
1634841900000|2021-10-21 18:45:00|743|742|744|743|744|743|743|742|18828
1634842200000|2021-10-21 18:50:00|743|742|743|742|743|742|743|742|13570
1634842500000|2021-10-21 18:55:00|||||||||5532
1634842800000|2021-10-21 19:00:00|744|743|745|744|747|746|744|743|50429
1634843100000|2021-10-21 19:05:00|744|743|741|740|744|743|741|740|42600
1634843400000|2021-10-21 19:10:00|740|739|741|740|742|741|740|739|66351
1634843700000|2021-10-21 19:15:00|742|741|742|741|743|742|741|740|14942
1634844000000|2021-10-21 19:20:00|741|740|742|741|742|741|741|740|9822
1634844300000|2021-10-21 19:25:00|741|740|741|740|742|741|741|740|15212
1634844600000|2021-10-21 19:30:00|742|741|742|741|742|741|742|741|29394
1634844900000|2021-10-21 19:35:00|741|740|740|739|741|740|740|739|62061
1634845200000|2021-10-21 19:40:00|739|738|738|737|739|738|738|737|113371
1634845500000|2021-10-21 19:45:00|739|738|740|739|740|739|739|738|58550
1634845800000|2021-10-21 19:50:00|741|740|739|738|741|740|739|738|51040
1634846100000|2021-10-21 19:55:00|740|739|738|737|740|739|738|737|140530
1634909400000|2021-10-22 13:30:00|733|730|731|730|739|734|722|721|215068
1634909700000|2021-10-22 13:35:00|730|729|724|723|732|731|724|723|73402
1634910000000|2021-10-22 13:40:00|723|722|721|720|724|723|718|717|103908
1634910300000|2021-10-22 13:45:00|720|719|725|724|726|726|720|719|35646
1634910600000|2021-10-22 13:50:00|724|723|725|724|725|724|721|720|36176
1634910900000|2021-10-22 13:55:00|724|723|719|718|726|725|719|718|56699
1634911200000|2021-10-22 14:00:00|718|717|716|715|719|718|716|715|59881
1634911500000|2021-10-22 14:05:00|717|716|718|717|719|718|716|715|48798
1634911800000|2021-10-22 14:10:00|717|716|718|717|719|718|716|715|39856
1634912100000|2021-10-22 14:15:00|717|716|720|719|721|720|716|715|48115
1634912400000|2021-10-22 14:20:00|719|718|721|720|721|720|719|718|30906
1634912700000|2021-10-22 14:25:00|722|721|722|721|724|723|721|720|41488
1634913000000|2021-10-22 14:30:00|723|722|723|722|723|722|721|720|13903
1634913300000|2021-10-22 14:35:00|722|721|722|721|723|722|721|720|16905
1634913600000|2021-10-22 14:40:00|721|720|718|717|722|720|717|716|51474
1634913900000|2021-10-22 14:45:00|717|716|717|716|718|717|716|715|54737
1634914200000|2021-10-22 14:50:00|716|715|713|712|717|716|712|711|153791
1634914500000|2021-10-22 14:55:00|712|711|718|717|718|717|712|711|43743
1634914800000|2021-10-22 15:00:00|717|716|720|719|721|720|717|716|40706
1634915100000|2021-10-22 15:05:00|719|718|718|717|719|718|718|717|14726
1634915400000|2021-10-22 15:10:00|717|716|716|715|718|717|716|715|14257
1634915700000|2021-10-22 15:15:00|715|714|714|713|716|715|714|713|30464
1634916000000|2021-10-22 15:20:00|713|712|710|709|714|713|709|708|102517
1634916300000|2021-10-22 15:25:00|709|708|713|712|713|712|708|707|41107
1634916600000|2021-10-22 15:30:00|712|711|712|711|713|712|710|709|40405
1634916900000|2021-10-22 15:35:00|711|710|709|708|712|711|709|708|69470
1634917200000|2021-10-22 15:40:00|710|709|709|708|710|709|707|706|30780
1634917500000|2021-10-22 15:45:00|708|707|710|709|711|710|708|707|54202
1634917800000|2021-10-22 15:50:00|709|708|711|710|711|710|709|708|26248
1634918100000|2021-10-22 15:55:00|712|711|713|712|713|712|712|711|16338
1634918400000|2021-10-22 16:00:00|712|711|713|712|713|712|710|709|27340
1634918700000|2021-10-22 16:05:00|712|711|712|711|713|712|711|710|11325
1634919000000|2021-10-22 16:10:00|713|712|712|711|713|712|712|711|9235
1634919300000|2021-10-22 16:15:00|711|710|713|712|713|712|711|710|11805
1634919600000|2021-10-22 16:20:00|712|711|711|710|712|711|711|710|14829
1634919900000|2021-10-22 16:25:00|712|711|712|711|712|711|712|711|11588
1634920200000|2021-10-22 16:30:00|713|712|710|709|713|712|709|708|30611
1634920500000|2021-10-22 16:35:00|||||||||16633
1634920800000|2021-10-22 16:40:00|711|710|713|712|713|712|711|710|36749
1634921100000|2021-10-22 16:45:00|712|711|711|710|712|711|711|710|13578
1634921400000|2021-10-22 16:50:00|710|709|711|710|711|710|708|707|46582
1634921700000|2021-10-22 16:55:00|712|711|712|711|712|711|712|711|9170
1634922000000|2021-10-22 17:00:00|711|710|709|708|711|710|709|708|66524
1634922300000|2021-10-22 17:05:00|710|709|711|710|711|710|710|709|11013
1634922600000|2021-10-22 17:10:00|710|709|712|711|712|711|710|709|11778
1634922900000|2021-10-22 17:15:00|711|710|711|710|712|711|711|710|7430
1634923200000|2021-10-22 17:20:00|710|709|712|711|712|711|710|709|20433
1634923500000|2021-10-22 17:25:00|711|710|711|710|711|710|711|710|9616
1634923800000|2021-10-22 17:30:00|712|711|713|712|713|712|711|710|16689
1634924100000|2021-10-22 17:35:00|712|711|713|712|713|712|712|711|4925
1634924400000|2021-10-22 17:40:00|712|711|711|710|712|711|711|710|11002
1634924700000|2021-10-22 17:45:00|||||||||12895
1634925000000|2021-10-22 17:50:00|710|709|710|709|711|710|710|709|36561
1634925300000|2021-10-22 17:55:00|709|708|709|708|709|708|708|707|33815
1634925600000|2021-10-22 18:00:00|||||||||8848
1634925900000|2021-10-22 18:05:00|708|707|713|712|713|712|708|707|72139
1634926200000|2021-10-22 18:10:00|714|713|714|713|715|714|714|713|44417
1634926500000|2021-10-22 18:15:00|715|714|712|711|715|714|712|711|25101
1634926800000|2021-10-22 18:20:00|713|712|709|708|713|712|709|708|53399
1634927100000|2021-10-22 18:25:00|||||||||36473
1634927400000|2021-10-22 18:30:00|710|709|711|710|711|710|709|708|48312
1634927700000|2021-10-22 18:35:00|710|709|710|709|711|710|710|709|53771
1634928000000|2021-10-22 18:40:00|711|710|711|710|711|710|711|710|10105
1634928300000|2021-10-22 18:45:00|||||||||8450
1634928600000|2021-10-22 18:50:00|710|709|710|709|710|709|709|708|19784
1634928900000|2021-10-22 18:55:00|709|708|709|708|709|708|709|708|11244
1634929200000|2021-10-22 19:00:00|708|707|708|707|708|707|708|707|24305
1634929500000|2021-10-22 19:05:00|707|706|706|705|707|706|706|705|62719
1634929800000|2021-10-22 19:10:00|705|704|705|704|705|704|705|704|32524
1634930100000|2021-10-22 19:15:00|||||||||20091
1634930400000|2021-10-22 19:20:00|706|705|707|706|707|706|706|705|37299
1634930700000|2021-10-22 19:25:00|706|705|708|707|708|707|706|705|41687
1634931000000|2021-10-22 19:30:00|709|708|711|710|711|710|709|708|38686
1634931300000|2021-10-22 19:35:00|710|709|710|709|710|709|709|708|51298
1634931600000|2021-10-22 19:40:00|709|708|708|707|710|709|708|707|71936
1634931900000|2021-10-22 19:45:00|707|706|708|707|708|707|707|706|31977
1634932200000|2021-10-22 19:50:00|707|706|708|707|708|707|707|706|44984
1634932500000|2021-10-22 19:55:00|707|706|709|708|710|709|707|706|244802
1635168600000|2021-10-25 13:30:00|710|708|709|708|715|714|707|706|148841
1635168900000|2021-10-25 13:35:00|710|709|705|704|710|709|704|703|87392
1635169200000|2021-10-25 13:40:00|704|703|710|709|711|710|704|703|81658
1635169500000|2021-10-25 13:45:00|711|710|711|710|711|710|706|705|50553
1635169800000|2021-10-25 13:50:00|710|709|716|715|716|715|710|709|41510
1635170100000|2021-10-25 13:55:00|717|716|720|719|721|720|717|716|98869
1635170400000|2021-10-25 14:00:00|719|718|720|719|721|720|718|717|60732
1635170700000|2021-10-25 14:05:00|719|718|720|719|723|722|719|718|77734
1635171000000|2021-10-25 14:10:00|721|720|722|721|725|724|721|720|51836
1635171300000|2021-10-25 14:15:00|721|720|719|718|722|721|718|717|29578
1635171600000|2021-10-25 14:20:00|718|717|718|717|720|719|718|717|33089
1635171900000|2021-10-25 14:25:00|719|718|718|717|719|718|717|716|44594
1635172200000|2021-10-25 14:30:00|717|716|718|717|720|719|717|716|25639
1635172500000|2021-10-25 14:35:00|717|716|714|713|717|716|714|713|34335
1635172800000|2021-10-25 14:40:00|715|714|712|711|715|714|711|710|45057
1635173100000|2021-10-25 14:45:00|711|710|714|713|714|713|709|708|138371
1635173400000|2021-10-25 14:50:00|715|714|715|714|715|714|715|714|10174
1635173700000|2021-10-25 14:55:00|714|713|715|714|716|715|713|712|39684
1635174000000|2021-10-25 15:00:00|714|713|712|711|715|714|712|711|17031
1635174300000|2021-10-25 15:05:00|713|712|713|712|714|713|711|710|27336
1635174600000|2021-10-25 15:10:00|||||||||1900
1635174900000|2021-10-25 15:15:00|712|711|709|708|713|712|709|708|62885
1635175200000|2021-10-25 15:20:00|710|709|711|710|712|711|710|709|19224
1635175500000|2021-10-25 15:25:00|710|709|711|710|711|710|709|708|16465
1635175800000|2021-10-25 15:30:00|710|709|711|710|711|710|710|709|4849
1635176100000|2021-10-25 15:35:00|710|709|710|709|711|710|709|708|33549
1635176400000|2021-10-25 15:40:00|711|710|711|710|712|711|711|710|10263
1635176700000|2021-10-25 15:45:00|712|711|712|711|712|711|712|711|7900
1635177000000|2021-10-25 15:50:00|713|712|713|712|713|712|713|712|18401
1635177300000|2021-10-25 15:55:00|712|711|710|709|712|711|710|709|26289
1635177600000|2021-10-25 16:00:00|711|710|710|709|711|710|710|709|19822
1635177900000|2021-10-25 16:05:00|711|710|711|710|712|711|710|709|12282
1635178200000|2021-10-25 16:10:00|710|709|709|708|710|709|708|707|26297
1635178500000|2021-10-25 16:15:00|710|709|709|708|710|709|709|708|6060
1635178800000|2021-10-25 16:20:00|708|707|709|708|710|709|708|707|11934
1635179100000|2021-10-25 16:25:00|710|709|709|708|710|709|709|708|11514
1635179400000|2021-10-25 16:30:00|710|709|712|711|712|711|710|709|19744
1635179700000|2021-10-25 16:35:00|713|712|710|709|713|712|709|708|19542
1635180000000|2021-10-25 16:40:00|711|710|710|709|711|710|710|709|10666
1635180300000|2021-10-25 16:45:00|711|710|711|710|712|711|711|710|11680
1635180600000|2021-10-25 16:50:00|710|709|710|709|710|709|709|708|19372
1635180900000|2021-10-25 16:55:00|709|708|709|708|709|708|709|708|2683
1635181200000|2021-10-25 17:00:00|710|709|711|710|712|711|710|709|29454
1635181500000|2021-10-25 17:05:00|710|709|711|710|711|710|710|709|14411
1635181800000|2021-10-25 17:10:00|712|711|712|711|712|711|712|711|7966
1635182100000|2021-10-25 17:15:00|711|710|712|711|712|711|711|710|27911
1635182400000|2021-10-25 17:20:00|713|712|713|712|713|712|713|712|33566
1635182700000|2021-10-25 17:25:00|714|713|715|714|715|714|714|713|11386
1635183000000|2021-10-25 17:30:00|716|715|713|712|716|715|713|712|29132
1635183300000|2021-10-25 17:35:00|714|713|714|713|714|713|712|711|20440
1635183600000|2021-10-25 17:40:00|715|714|715|714|715|714|714|713|12655
1635183900000|2021-10-25 17:45:00|714|713|714|713|714|713|714|713|10273
1635184200000|2021-10-25 17:50:00|713|712|713|712|713|712|713|712|7818
1635184500000|2021-10-25 17:55:00|714|713|714|713|714|713|714|713|2924
1635184800000|2021-10-25 18:00:00|715|714|715|714|715|714|714|713|36638
1635185100000|2021-10-25 18:05:00|714|713|716|715|716|715|714|713|17770
1635185400000|2021-10-25 18:10:00|715|714|716|715|717|716|715|714|26617
1635185700000|2021-10-25 18:15:00|715|714|714|713|715|714|713|712|37841
1635186000000|2021-10-25 18:20:00|713|712|715|714|715|714|713|712|5651
1635186300000|2021-10-25 18:25:00|716|715|716|715|716|715|716|715|19433
1635186600000|2021-10-25 18:30:00|715|714|715|714|715|714|715|714|22693
1635186900000|2021-10-25 18:35:00|716|715|715|714|716|715|715|714|10640
1635187200000|2021-10-25 18:40:00|||||||||1357
1635187500000|2021-10-25 18:45:00|716|715|716|715|716|715|715|714|18507
1635187800000|2021-10-25 18:50:00|715|714|716|715|716|715|715|714|24476
1635188100000|2021-10-25 18:55:00|717|716|718|717|718|717|717|716|21353
1635188400000|2021-10-25 19:00:00|717|716|717|716|717|716|717|716|5804
1635188700000|2021-10-25 19:05:00|716|715|716|715|716|715|716|715|14197
1635189000000|2021-10-25 19:10:00|715|714|717|716|717|716|715|714|31331
1635189300000|2021-10-25 19:15:00|716|715|716|715|716|715|716|715|15439
1635189600000|2021-10-25 19:20:00|717|716|717|716|718|717|717|716|19519
1635189900000|2021-10-25 19:25:00|718|717|719|718|719|718|717|716|54692
1635190200000|2021-10-25 19:30:00|720|719|720|719|720|719|719|718|28950
1635190500000|2021-10-25 19:35:00|719|718|717|716|719|718|717|716|28458
1635190800000|2021-10-25 19:40:00|716|715|716|715|716|715|716|715|34238
1635191100000|2021-10-25 19:45:00|717|716|719|718|719|718|717|716|85571
1635191400000|2021-10-25 19:50:00|||||||||18171
1635191700000|2021-10-25 19:55:00|718|717|720|719|720|719|718|717|90295
1635255000000|2021-10-26 13:30:00|725|716|717|716|728|727|715|714|115806
1635255300000|2021-10-26 13:35:00|716|715|714|714|717|716|713|712|60695
1635255600000|2021-10-26 13:40:00|713|713|713|712|716|715|712|711|57262
1635255900000|2021-10-26 13:45:00|712|711|709|708|713|712|708|707|100149
1635256200000|2021-10-26 13:50:00|710|709|708|707|710|709|707|706|61199
1635256500000|2021-10-26 13:55:00|709|708|708|707|713|712|708|707|76739
1635256800000|2021-10-26 14:00:00|707|706|708|707|709|708|707|706|44295
1635257100000|2021-10-26 14:05:00|707|706|711|710|711|710|706|705|103332
1635257400000|2021-10-26 14:10:00|712|711|709|708|712|711|708|707|41686
1635257700000|2021-10-26 14:15:00|710|709|710|709|711|710|709|708|49320
1635258000000|2021-10-26 14:20:00|711|710|711|710|711|710|709|708|42198
1635258300000|2021-10-26 14:25:00|710|709|710|709|710|709|708|707|31601
1635258600000|2021-10-26 14:30:00|709|708|710|709|711|710|707|706|42547
1635258900000|2021-10-26 14:35:00|709|708|710|709|710|709|709|708|9713
1635259200000|2021-10-26 14:40:00|709|708|714|713|715|714|708|707|38921
1635259500000|2021-10-26 14:45:00|713|712|712|711|713|712|712|711|17498
1635259800000|2021-10-26 14:50:00|713|712|711|710|713|712|711|710|34772
1635260100000|2021-10-26 14:55:00|710|709|709|708|711|710|709|708|17783
1635260400000|2021-10-26 15:00:00|708|707|707|706|709|708|707|706|24303
1635260700000|2021-10-26 15:05:00|706|705|705|704|706|705|703|702|100057
1635261000000|2021-10-26 15:10:00|706|705|706|705|706|705|705|704|58669
1635261300000|2021-10-26 15:15:00|705|704|706|705|706|705|705|704|14136
1635261600000|2021-10-26 15:20:00|705|704|705|704|705|704|705|704|24767
1635261900000|2021-10-26 15:25:00|704|703|704|703|705|704|704|703|58875
1635262200000|2021-10-26 15:30:00|705|704|702|701|705|704|702|701|78884
1635262500000|2021-10-26 15:35:00|703|702|704|703|704|703|703|701|71361
1635262800000|2021-10-26 15:40:00|703|702|704|703|704|703|703|702|19367
1635263100000|2021-10-26 15:45:00|703|702|703|702|704|703|703|702|30501
1635263400000|2021-10-26 15:50:00|702|701|704|703|704|703|702|701|31528
1635263700000|2021-10-26 15:55:00|705|704|702|701|706|705|702|701|26810
1635264000000|2021-10-26 16:00:00|703|702|703|702|703|702|702|701|37399
1635264300000|2021-10-26 16:05:00|702|701|701|700|702|701|701|700|37795
1635264600000|2021-10-26 16:10:00|702|701|703|702|704|703|702|701|12793
1635264900000|2021-10-26 16:15:00|704|703|702|701|704|703|702|701|9501
1635265200000|2021-10-26 16:20:00|||||||||12296
1635265500000|2021-10-26 16:25:00|701|700|702|701|703|702|701|700|32484
1635265800000|2021-10-26 16:30:00|703|702|702|701|703|702|701|700|21732
1635266100000|2021-10-26 16:35:00|701|700|699|698|702|701|699|698|109232
1635266400000|2021-10-26 16:40:00|698|697|698|697|698|697|698|697|35544
1635266700000|2021-10-26 16:45:00|697|696|692|691|697|696|692|691|119226
1635267000000|2021-10-26 16:50:00|693|692|693|692|694|693|691|690|154042
1635267300000|2021-10-26 16:55:00|692|691|695|694|695|694|692|691|95010
1635267600000|2021-10-26 17:00:00|696|695|694|693|696|695|694|693|50224
1635267900000|2021-10-26 17:05:00|693|692|694|693|694|693|692|691|49215
1635268200000|2021-10-26 17:10:00|693|692|692|691|694|693|691|690|52172
1635268500000|2021-10-26 17:15:00|691|690|692|691|693|692|691|690|37677
1635268800000|2021-10-26 17:20:00|693|692|689|688|693|692|689|688|99545
1635269100000|2021-10-26 17:25:00|690|689|691|690|692|691|690|689|35137
1635269400000|2021-10-26 17:30:00|692|691|697|696|697|696|692|691|75580
1635269700000|2021-10-26 17:35:00|696|695|696|695|696|695|696|695|17085
1635270000000|2021-10-26 17:40:00|695|694|695|694|696|695|694|693|24593
1635270300000|2021-10-26 17:45:00|694|693|694|693|694|693|692|691|36686
1635270600000|2021-10-26 17:50:00|693|692|694|693|694|693|693|692|9109
1635270900000|2021-10-26 17:55:00|693|692|694|693|694|693|693|692|11118
1635271200000|2021-10-26 18:00:00|695|694|695|694|695|694|695|694|14375
1635271500000|2021-10-26 18:05:00|694|693|696|695|696|695|694|693|19938
1635271800000|2021-10-26 18:10:00|695|694|696|695|696|695|695|694|13522
1635272100000|2021-10-26 18:15:00|697|696|698|697|698|697|697|696|22430
1635272400000|2021-10-26 18:20:00|697|696|696|695|697|696|695|694|32367
1635272700000|2021-10-26 18:25:00|697|696|698|697|698|697|696|695|36033
1635273000000|2021-10-26 18:30:00|||||||||5340
1635273300000|2021-10-26 18:35:00|699|698|698|697|699|698|698|697|19973
1635273600000|2021-10-26 18:40:00|697|696|697|696|697|696|697|696|9125
1635273900000|2021-10-26 18:45:00|||||||||5025
1635274200000|2021-10-26 18:50:00|698|697|701|700|701|700|698|697|94917
1635274500000|2021-10-26 18:55:00|700|699|702|701|702|701|699|698|116124
1635274800000|2021-10-26 19:00:00|703|702|703|702|704|703|701|700|178949
1635275100000|2021-10-26 19:05:00|704|703|706|705|706|705|704|703|122243
1635275400000|2021-10-26 19:10:00|707|706|709|708|709|708|705|704|180003
1635275700000|2021-10-26 19:15:00|708|707|708|707|711|710|708|707|178606
1635276000000|2021-10-26 19:20:00|709|708|712|711|713|712|709|708|260314
1635276300000|2021-10-26 19:25:00|713|712|716|715|717|716|711|710|500611
1635276600000|2021-10-26 19:30:00|717|716|710|709|717|716|710|709|130054
1635276900000|2021-10-26 19:35:00|709|708|707|706|709|708|706|705|72313
1635277200000|2021-10-26 19:40:00|706|705|704|703|706|705|704|703|67560
1635277500000|2021-10-26 19:45:00|705|704|703|702|708|707|703|702|159383
1635277800000|2021-10-26 19:50:00|704|703|705|704|705|704|703|702|88219
1635278100000|2021-10-26 19:55:00|704|703|704|703|705|704|704|703|84019
1635341400000|2021-10-27 13:30:00|703|702|703|702|704|703|696|695|68128
1635341700000|2021-10-27 13:35:00|704|703|706|705|710|709|704|703|55035
1635342000000|2021-10-27 13:40:00|705|704|710|709|710|709|704|703|54548
1635342300000|2021-10-27 13:45:00|709|708|708|707|710|709|708|707|19153
1635342600000|2021-10-27 13:50:00|709|708|709|708|710|709|708|707|42009
1635342900000|2021-10-27 13:55:00|708|707|707|706|708|707|705|704|33755
1635343200000|2021-10-27 14:00:00|708|707|707|706|710|709|706|705|36130
1635343500000|2021-10-27 14:05:00|706|705|706|705|707|706|704|703|48112
1635343800000|2021-10-27 14:10:00|708|707|707|706|709|708|707|706|9617
1635344100000|2021-10-27 14:15:00|708|707|705|704|708|707|704|703|25298
1635344400000|2021-10-27 14:20:00|704|703|704|703|705|704|704|703|4001
1635344700000|2021-10-27 14:25:00|703|702|701|700|703|702|699|698|78934
1635345000000|2021-10-27 14:30:00|700|699|699|698|701|700|699|698|33135
1635345300000|2021-10-27 14:35:00|698|697|697|696|698|697|697|696|21557
1635345600000|2021-10-27 14:40:00|696|695|696|695|697|696|696|695|37308
1635345900000|2021-10-27 14:45:00|695|694|696|695|696|695|695|694|14387
1635346200000|2021-10-27 14:50:00|695|694|696|695|697|696|695|694|25196
1635346500000|2021-10-27 14:55:00|695|694|694|693|695|694|693|692|20790
1635346800000|2021-10-27 15:00:00|695|694|696|695|696|695|694|693|27474
1635347100000|2021-10-27 15:05:00|695|694|696|695|697|696|695|694|17290
1635347400000|2021-10-27 15:10:00|695|694|695|694|697|696|695|694|18252
1635347700000|2021-10-27 15:15:00|694|693|695|694|696|695|694|693|16413
1635348000000|2021-10-27 15:20:00|694|693|692|691|694|693|692|691|26750
1635348300000|2021-10-27 15:25:00|691|690|692|691|693|692|691|690|42947
1635348600000|2021-10-27 15:30:00|691|690|692|691|692|691|691|690|18207
1635348900000|2021-10-27 15:35:00|691|690|692|691|692|691|691|690|18013
1635349200000|2021-10-27 15:40:00|693|692|695|694|695|694|693|692|25332
1635349500000|2021-10-27 15:45:00|694|693|694|693|695|694|693|693|36513
1635349800000|2021-10-27 15:50:00|693|692|694|693|694|693|692|691|17798
1635350100000|2021-10-27 15:55:00|695|694|693|692|695|694|693|692|34159
1635350400000|2021-10-27 16:00:00|694|693|693|692|694|693|693|692|16572
1635350700000|2021-10-27 16:05:00|692|691|694|693|694|693|691|690|85519
1635351000000|2021-10-27 16:10:00|695|694|697|696|699|698|695|694|100758
1635351300000|2021-10-27 16:15:00|698|697|692|691|698|697|692|691|71732
1635351600000|2021-10-27 16:20:00|691|690|691|690|692|691|691|690|37816
1635351900000|2021-10-27 16:25:00|692|691|691|690|692|691|691|690|23764
1635352200000|2021-10-27 16:30:00|692|691|691|690|692|691|691|690|34804
1635352500000|2021-10-27 16:35:00|692|691|691|690|692|691|691|690|23516
1635352800000|2021-10-27 16:40:00|692|691|692|691|692|691|692|691|11491
1635353100000|2021-10-27 16:45:00|693|692|692|691|693|692|691|690|44500
1635353400000|2021-10-27 16:50:00|691|690|691|690|691|690|691|690|8696
1635353700000|2021-10-27 16:55:00|692|691|692|691|694|693|692|691|54211
1635354000000|2021-10-27 17:00:00|691|690|691|690|691|690|691|690|10506
1635354300000|2021-10-27 17:05:00|690|689|690|689|691|690|690|689|43037
1635354600000|2021-10-27 17:10:00|691|690|691|690|691|690|690|689|13315
1635354900000|2021-10-27 17:15:00|690|689|689|688|690|689|689|688|36048
1635355200000|2021-10-27 17:20:00|690|689|690|689|690|689|690|689|21869
1635355500000|2021-10-27 17:25:00|689|688|694|693|694|693|689|688|113387
1635355800000|2021-10-27 17:30:00|693|692|690|689|693|692|690|689|12633
1635356100000|2021-10-27 17:35:00|691|690|691|690|691|690|691|690|8957
1635356400000|2021-10-27 17:40:00|690|689|690|689|690|689|690|689|7837
1635356700000|2021-10-27 17:45:00|689|688|689|688|689|688|689|688|11127
1635357000000|2021-10-27 17:50:00|690|689|690|689|690|689|689|688|25854
1635357300000|2021-10-27 17:55:00|691|690|690|689|691|690|689|688|28840
1635357600000|2021-10-27 18:00:00|689|688|688|687|689|688|688|687|51374
1635357900000|2021-10-27 18:05:00|687|686|686|685|687|686|686|685|90430
1635358200000|2021-10-27 18:10:00|687|686|686|685|687|686|686|685|19769
1635358500000|2021-10-27 18:15:00|687|686|687|686|687|686|687|686|16503
1635358800000|2021-10-27 18:20:00|||||||||5155
1635359100000|2021-10-27 18:25:00|||||||||4592
1635359400000|2021-10-27 18:30:00|686|685|686|685|686|685|686|685|24657
1635359700000|2021-10-27 18:35:00|685|684|683|682|685|684|683|682|103149
1635360000000|2021-10-27 18:40:00|682|681|682|681|683|682|682|681|29612
1635360300000|2021-10-27 18:45:00|683|682|686|685|686|685|683|682|37696
1635360600000|2021-10-27 18:50:00|687|686|685|684|687|686|685|684|17912
1635360900000|2021-10-27 18:55:00|||||||||6077
1635361200000|2021-10-27 19:00:00|684|683|683|682|684|683|683|682|37566
1635361500000|2021-10-27 19:05:00|||||||||6073
1635361800000|2021-10-27 19:10:00|682|681|680|679|682|681|680|679|88993
1635362100000|2021-10-27 19:15:00|681|680|681|680|682|681|681|680|56260
1635362400000|2021-10-27 19:20:00|682|681|683|682|683|682|682|681|36957
1635362700000|2021-10-27 19:25:00|682|681|681|680|683|682|681|680|56180
1635363000000|2021-10-27 19:30:00|682|681|681|680|682|681|680|679|33844
1635363300000|2021-10-27 19:35:00|682|681|683|682|683|682|682|681|18242
1635363600000|2021-10-27 19:40:00|682|681|682|681|682|681|682|681|17652
1635363900000|2021-10-27 19:45:00|681|680|683|682|684|683|681|680|56318
1635364200000|2021-10-27 19:50:00|682|681|682|681|682|681|681|680|51784
1635364500000|2021-10-27 19:55:00|683|682|684|683|685|684|683|682|218616
1635427800000|2021-10-28 13:30:00|689|685|686|685|690|689|682|681|102772
1635428100000|2021-10-28 13:35:00|687|686|692|691|694|693|687|686|43610
1635428400000|2021-10-28 13:40:00|693|692|693|692|694|693|689|688|46242
1635428700000|2021-10-28 13:45:00|692|691|693|692|695|694|692|691|61399
1635429000000|2021-10-28 13:50:00|694|693|696|695|696|695|693|692|34535
1635429300000|2021-10-28 13:55:00|697|696|692|691|697|696|690|689|52262
1635429600000|2021-10-28 14:00:00|693|692|695|694|696|695|693|692|20027
1635429900000|2021-10-28 14:05:00|696|695|693|692|696|695|693|692|24720
1635430200000|2021-10-28 14:10:00|692|691|692|691|693|692|690|689|32083
1635430500000|2021-10-28 14:15:00|693|692|693|692|695|694|693|692|34123
1635430800000|2021-10-28 14:20:00|692|691|695|694|698|697|691|690|50040
1635431100000|2021-10-28 14:25:00|696|695|696|695|696|695|694|693|25734
1635431400000|2021-10-28 14:30:00|695|694|692|691|695|694|692|691|16081
1635431700000|2021-10-28 14:35:00|691|690|694|693|694|693|691|690|39566
1635432000000|2021-10-28 14:40:00|695|694|694|693|697|696|694|693|19252
1635432300000|2021-10-28 14:45:00|695|694|695|694|696|695|694|693|18636
1635432600000|2021-10-28 14:50:00|696|695|697|696|697|696|696|695|23892
1635432900000|2021-10-28 14:55:00|698|697|699|698|700|699|698|697|34942
1635433200000|2021-10-28 15:00:00|700|699|699|698|700|699|698|697|21072
1635433500000|2021-10-28 15:05:00|698|697|699|698|699|698|697|696|23896
1635433800000|2021-10-28 15:10:00|698|697|697|696|698|697|697|696|8277
1635434100000|2021-10-28 15:15:00|698|697|698|697|699|698|697|696|26086
1635434400000|2021-10-28 15:20:00|699|698|699|698|700|699|699|698|44804
1635434700000|2021-10-28 15:25:00|698|697|697|696|699|698|697|696|17048
1635435000000|2021-10-28 15:30:00|696|695|695|694|696|695|694|693|38356
1635435300000|2021-10-28 15:35:00|696|695|696|695|697|696|696|695|20551
1635435600000|2021-10-28 15:40:00|695|694|695|694|696|695|694|693|10737
1635435900000|2021-10-28 15:45:00|696|695|695|694|696|695|695|694|3287
1635436200000|2021-10-28 15:50:00|694|693|694|693|695|694|694|693|8662
1635436500000|2021-10-28 15:55:00|693|692|693|692|693|692|693|692|3388
1635436800000|2021-10-28 16:00:00|694|693|694|693|694|693|694|693|4764
1635437100000|2021-10-28 16:05:00|695|694|695|694|696|695|694|693|30223
1635437400000|2021-10-28 16:10:00|694|693|695|694|695|694|694|693|15729
1635437700000|2021-10-28 16:15:00|694|693|695|694|695|694|694|693|7121
1635438000000|2021-10-28 16:20:00|694|693|694|693|695|694|694|693|4371
1635438300000|2021-10-28 16:25:00|693|692|688|687|694|693|688|687|83370
1635438600000|2021-10-28 16:30:00|687|686|684|683|687|686|684|683|83313
1635438900000|2021-10-28 16:35:00|685|684|686|685|686|685|685|684|35978
1635439200000|2021-10-28 16:40:00|685|684|685|684|685|684|684|683|22656
1635439500000|2021-10-28 16:45:00|684|683|687|686|687|686|684|683|50319
1635439800000|2021-10-28 16:50:00|688|687|688|687|689|688|688|687|43686
1635440100000|2021-10-28 16:55:00|687|686|685|684|687|686|685|684|39994
1635440400000|2021-10-28 17:00:00|684|683|686|685|686|685|684|683|14832
1635440700000|2021-10-28 17:05:00|685|684|686|685|686|685|685|684|9407
1635441000000|2021-10-28 17:10:00|685|684|685|684|685|684|684|683|44752
1635441300000|2021-10-28 17:15:00|686|685|688|687|689|688|686|685|39279
1635441600000|2021-10-28 17:20:00|||||||||2345
1635441900000|2021-10-28 17:25:00|689|688|689|688|689|688|688|688|3870
1635442200000|2021-10-28 17:30:00|690|689|691|690|691|690|690|689|16244
1635442500000|2021-10-28 17:35:00|692|691|694|693|694|693|692|691|28333
1635442800000|2021-10-28 17:40:00|693|692|693|692|693|692|693|692|8977
1635443100000|2021-10-28 17:45:00|694|693|693|692|694|693|692|691|52012
1635443400000|2021-10-28 17:50:00|692|691|692|691|692|691|691|690|16217
1635443700000|2021-10-28 17:55:00|693|692|693|692|695|694|693|692|38872
1635444000000|2021-10-28 18:00:00|694|693|694|693|695|694|693|692|34539
1635444300000|2021-10-28 18:05:00|693|692|692|691|694|693|692|691|20266
1635444600000|2021-10-28 18:10:00|693|692|694|693|694|693|692|691|18830
1635444900000|2021-10-28 18:15:00|695|694|695|694|695|694|695|694|12768
1635445200000|2021-10-28 18:20:00|694|693|694|693|694|693|694|693|5721
1635445500000|2021-10-28 18:25:00|693|692|692|691|694|693|692|691|27218
1635445800000|2021-10-28 18:30:00|691|690|692|691|692|691|691|690|19965
1635446100000|2021-10-28 18:35:00|691|690|689|688|691|690|689|688|12005
1635446400000|2021-10-28 18:40:00|688|687|688|687|688|687|688|687|8617
1635446700000|2021-10-28 18:45:00|687|686|689|688|689|688|687|686|15661
1635447000000|2021-10-28 18:50:00|688|687|688|687|689|688|688|687|48725
1635447300000|2021-10-28 18:55:00|||||||||4867
1635447600000|2021-10-28 19:00:00|687|686|687|686|687|686|687|686|10998
1635447900000|2021-10-28 19:05:00|686|685|689|688|689|688|686|685|11895
1635448200000|2021-10-28 19:10:00|688|687|688|687|689|688|688|687|14583
1635448500000|2021-10-28 19:15:00|689|688|690|689|690|689|689|688|15781
1635448800000|2021-10-28 19:20:00|689|688|689|688|689|688|689|688|8743
1635449100000|2021-10-28 19:25:00|690|689|688|687|690|689|688|687|33221
1635449400000|2021-10-28 19:30:00|689|688|690|689|692|691|689|688|35681
1635449700000|2021-10-28 19:35:00|689|688|688|687|689|688|688|687|17447
1635450000000|2021-10-28 19:40:00|687|686|687|686|687|686|687|686|18078
1635450300000|2021-10-28 19:45:00|688|687|687|686|688|687|687|686|30502
1635450600000|2021-10-28 19:50:00|688|687|687|686|688|687|687|686|35468
1635450900000|2021-10-28 19:55:00|688|687|688|687|688|687|688|687|36479
1635514200000|2021-10-29 13:30:00|692|688|699|698|700|699|689|688|112876
1635514500000|2021-10-29 13:35:00|700|699|699|698|700|699|696|694|51218
1635514800000|2021-10-29 13:40:00|698|697|694|693|698|697|692|691|30341
1635515100000|2021-10-29 13:45:00|695|692|688|687|695|693|688|687|55821
1635515400000|2021-10-29 13:50:00|689|688|686|685|690|689|686|685|69801
1635515700000|2021-10-29 13:55:00|687|686|687|686|688|687|686|685|39843
1635516000000|2021-10-29 14:00:00|686|685|688|687|688|687|684|683|51112
1635516300000|2021-10-29 14:05:00|689|688|687|686|689|688|687|686|23638
1635516600000|2021-10-29 14:10:00|686|685|683|682|687|686|682|681|62859
1635516900000|2021-10-29 14:15:00|682|681|681|680|682|681|681|680|26134
1635517200000|2021-10-29 14:20:00|682|681|680|679|682|681|680|679|66990
1635517500000|2021-10-29 14:25:00|679|678|676|675|680|679|675|674|127644
1635517800000|2021-10-29 14:30:00|677|676|678|677|679|678|676|675|34724
1635518100000|2021-10-29 14:35:00|679|678|677|676|679|678|676|675|21488
1635518400000|2021-10-29 14:40:00|678|677|678|677|678|677|677|676|10433
1635518700000|2021-10-29 14:45:00|677|676|678|677|678|677|677|676|11846
1635519000000|2021-10-29 14:50:00|677|676|675|674|677|676|675|674|37485
1635519300000|2021-10-29 14:55:00|||||||||7700
1635519600000|2021-10-29 15:00:00|674|673|674|673|676|675|674|673|36796
1635519900000|2021-10-29 15:05:00|675|674|673|672|675|674|673|672|38892
1635520200000|2021-10-29 15:10:00|674|673|675|674|676|675|674|673|20540
1635520500000|2021-10-29 15:15:00|674|673|672|671|675|674|672|671|29940
1635520800000|2021-10-29 15:20:00|673|672|672|671|673|672|672|671|25778
1635521100000|2021-10-29 15:25:00|673|672|672|671|673|672|672|671|15574
1635521400000|2021-10-29 15:30:00|673|672|675|674|675|674|673|672|19570
1635521700000|2021-10-29 15:35:00|676|675|677|676|678|677|676|675|33137
1635522000000|2021-10-29 15:40:00|676|675|674|673|676|675|674|673|41142
1635522300000|2021-10-29 15:45:00|675|674|673|672|675|674|673|672|10647
1635522600000|2021-10-29 15:50:00|674|673|673|672|674|673|673|672|9512
1635522900000|2021-10-29 15:55:00|||||||||9415
1635523200000|2021-10-29 16:00:00|672|671|672|671|672|671|672|671|11811
1635523500000|2021-10-29 16:05:00|671|670|670|669|671|670|670|669|85434
1635523800000|2021-10-29 16:10:00|||||||||5693
1635524100000|2021-10-29 16:15:00|671|670|670|669|671|670|670|669|15892
1635524400000|2021-10-29 16:20:00|671|670|672|671|672|671|670|669|43591
1635524700000|2021-10-29 16:25:00|671|670|670|669|671|670|670|669|12871
1635525000000|2021-10-29 16:30:00|671|670|671|670|671|670|671|670|14025
1635525300000|2021-10-29 16:35:00|||||||||7677
1635525600000|2021-10-29 16:40:00|672|671|673|672|674|673|672|671|21794
1635525900000|2021-10-29 16:45:00|674|673|674|673|675|674|674|673|17907
1635526200000|2021-10-29 16:50:00|673|672|673|672|674|673|673|672|9540
1635526500000|2021-10-29 16:55:00|672|671|672|671|672|671|671|670|9035
1635526800000|2021-10-29 17:00:00|673|672|673|672|673|672|672|671|14492
1635527100000|2021-10-29 17:05:00|674|673|675|674|675|674|674|673|10344
1635527400000|2021-10-29 17:10:00|676|675|678|677|678|677|676|675|49589
1635527700000|2021-10-29 17:15:00|677|676|676|675|677|676|676|675|26933
1635528000000|2021-10-29 17:20:00|677|676|677|676|677|676|677|676|7631
1635528300000|2021-10-29 17:25:00|676|675|675|674|676|675|675|674|18253
1635528600000|2021-10-29 17:30:00|||||||||4301
1635528900000|2021-10-29 17:35:00|||||||||2390
1635529200000|2021-10-29 17:40:00|676|675|677|676|677|676|676|675|8271
1635529500000|2021-10-29 17:45:00|||||||||4966
1635529800000|2021-10-29 17:50:00|676|675|673|672|676|675|673|672|33299
1635530100000|2021-10-29 17:55:00|672|671|673|672|673|672|672|671|28382
1635530400000|2021-10-29 18:00:00|674|673|674|673|674|673|674|673|24502
1635530700000|2021-10-29 18:05:00|673|672|672|671|673|672|672|671|20835
1635531000000|2021-10-29 18:10:00|673|672|674|673|674|673|673|671|19483
1635531300000|2021-10-29 18:15:00|673|672|674|673|674|673|672|671|22652
1635531600000|2021-10-29 18:20:00|||||||||7913
1635531900000|2021-10-29 18:25:00|673|672|673|672|673|672|673|672|11029
1635532200000|2021-10-29 18:30:00|672|671|672|671|672|671|672|671|18099
1635532500000|2021-10-29 18:35:00|673|672|673|672|673|672|672|671|14254
1635532800000|2021-10-29 18:40:00|672|671|672|671|672|671|672|671|31948
1635533100000|2021-10-29 18:45:00|671|670|670|669|671|670|670|669|73180
1635533400000|2021-10-29 18:50:00|||||||||24563
1635533700000|2021-10-29 18:55:00|||||||||8240
1635534000000|2021-10-29 19:00:00|669|668|669|668|669|668|669|668|28799
1635534300000|2021-10-29 19:05:00|670|669|670|669|670|669|670|669|17686
1635534600000|2021-10-29 19:10:00|669|668|669|668|670|669|669|668|25274
1635534900000|2021-10-29 19:15:00|670|669|668|667|670|669|668|667|33171
1635535200000|2021-10-29 19:20:00|669|668|667|666|669|668|667|666|66120
1635535500000|2021-10-29 19:25:00|666|665|667|666|667|666|666|665|32229
1635535800000|2021-10-29 19:30:00|666|665|666|665|666|665|666|665|38650
1635536100000|2021-10-29 19:35:00|667|666|666|665|667|666|666|665|45828
1635536400000|2021-10-29 19:40:00|667|666|667|666|667|666|666|665|82471
1635536700000|2021-10-29 19:45:00|668|667|669|668|669|668|668|667|58016
1635537000000|2021-10-29 19:50:00|668|667|665|664|668|667|664|663|157655
1635537300000|2021-10-29 19:55:00|||||||||120555
1635773400000|2021-11-01 13:30:00|670|667|661|660|673|668|657|656|161523
1635773700000|2021-11-01 13:35:00|662|661|669|668|669|668|661|660|65405
1635774000000|2021-11-01 13:40:00|668|667|678|677|678|677|668|667|90383
1635774300000|2021-11-01 13:45:00|679|678|681|680|681|680|677|676|103664
1635774600000|2021-11-01 13:50:00|680|679|680|679|684|683|680|679|91199
1635774900000|2021-11-01 13:55:00|679|678|675|674|680|679|675|674|41194
1635775200000|2021-11-01 14:00:00|676|673|675|674|676|674|674|673|39241
1635775500000|2021-11-01 14:05:00|676|675|679|678|679|678|676|675|84272
1635775800000|2021-11-01 14:10:00|680|679|678|677|680|679|677|676|53097
1635776100000|2021-11-01 14:15:00|679|678|683|682|685|684|679|678|97133
1635776400000|2021-11-01 14:20:00|682|681|685|684|687|686|680|679|139846
1635776700000|2021-11-01 14:25:00|686|685|690|689|691|691|686|685|133453
1635777000000|2021-11-01 14:30:00|691|690|691|690|692|691|690|689|83412
1635777300000|2021-11-01 14:35:00|690|689|695|694|695|694|690|689|198128
1635777600000|2021-11-01 14:40:00|694|693|690|689|694|693|690|689|53962
1635777900000|2021-11-01 14:45:00|691|690|692|691|692|691|691|690|17786
1635778200000|2021-11-01 14:50:00|693|692|693|692|695|694|693|692|59928
1635778500000|2021-11-01 14:55:00|694|693|694|693|694|693|691|690|34981
1635778800000|2021-11-01 15:00:00|695|694|698|697|699|698|694|693|91597
1635779100000|2021-11-01 15:05:00|699|698|700|699|700|699|697|697|38714
1635779400000|2021-11-01 15:10:00|701|700|705|704|705|704|701|700|115138
1635779700000|2021-11-01 15:15:00|706|705|705|704|706|705|703|702|163009
1635780000000|2021-11-01 15:20:00|706|705|704|703|706|705|704|703|28209
1635780300000|2021-11-01 15:25:00|705|704|702|701|705|704|701|700|50229
1635780600000|2021-11-01 15:30:00|701|700|701|700|702|701|701|700|34974
1635780900000|2021-11-01 15:35:00|700|699|700|699|700|699|699|698|10126
1635781200000|2021-11-01 15:40:00|701|700|702|701|703|702|701|700|44131
1635781500000|2021-11-01 15:45:00|701|700|703|702|703|702|701|700|16734
1635781800000|2021-11-01 15:50:00|702|701|701|700|702|701|701|700|41720
1635782100000|2021-11-01 15:55:00|700|699|698|697|700|699|698|697|20800
1635782400000|2021-11-01 16:00:00|697|696|704|703|704|703|696|695|154785
1635782700000|2021-11-01 16:05:00|705|704|705|704|705|704|704|703|35582
1635783000000|2021-11-01 16:10:00|704|703|703|702|704|703|702|701|26270
1635783300000|2021-11-01 16:15:00|702|701|702|701|703|702|701|700|20907
1635783600000|2021-11-01 16:20:00|701|700|702|701|703|702|701|700|12983
1635783900000|2021-11-01 16:25:00|701|700|702|701|702|701|701|700|13836
1635784200000|2021-11-01 16:30:00|701|700|701|700|702|701|701|700|15217
1635784500000|2021-11-01 16:35:00|702|701|703|702|703|702|701|700|24590
1635784800000|2021-11-01 16:40:00|702|701|701|700|702|701|701|700|20917
1635785100000|2021-11-01 16:45:00|700|699|703|702|703|702|700|699|56840
1635785400000|2021-11-01 16:50:00|704|703|705|704|705|704|703|702|30704
1635785700000|2021-11-01 16:55:00|||||||||8406
1635786000000|2021-11-01 17:00:00|706|705|707|706|707|706|706|705|57750
1635786300000|2021-11-01 17:05:00|708|707|707|706|708|707|707|706|25941
1635786600000|2021-11-01 17:10:00|706|705|706|705|707|706|705|704|23627
1635786900000|2021-11-01 17:15:00|705|704|704|703|705|704|704|703|16366
1635787200000|2021-11-01 17:20:00|705|704|702|701|705|704|702|701|7118
1635787500000|2021-11-01 17:25:00|701|700|704|703|704|703|701|700|13556
1635787800000|2021-11-01 17:30:00|703|702|703|702|703|702|701|700|38301
1635788100000|2021-11-01 17:35:00|704|703|703|702|704|703|703|702|14420
1635788400000|2021-11-01 17:40:00|702|701|699|698|702|701|699|698|30973
1635788700000|2021-11-01 17:45:00|700|699|699|698|700|699|699|698|11856
1635789000000|2021-11-01 17:50:00|700|699|698|697|700|699|698|697|10373
1635789300000|2021-11-01 17:55:00|697|696|698|697|698|697|697|696|21380
1635789600000|2021-11-01 18:00:00|699|698|699|698|699|698|698|697|8097
1635789900000|2021-11-01 18:05:00|698|697|699|698|699|698|698|697|12192
1635790200000|2021-11-01 18:10:00|698|697|698|697|699|698|698|697|7118
1635790500000|2021-11-01 18:15:00|697|696|694|693|697|696|694|693|18363
1635790800000|2021-11-01 18:20:00|693|692|695|694|695|694|692|691|27917
1635791100000|2021-11-01 18:25:00|696|695|696|695|696|695|696|695|12274
1635791400000|2021-11-01 18:30:00|697|696|697|696|697|696|697|696|13140
1635791700000|2021-11-01 18:35:00|||||||||1329
1635792000000|2021-11-01 18:40:00|696|695|696|695|696|695|696|695|3981
1635792300000|2021-11-01 18:45:00|697|696|696|695|697|696|696|695|16577
1635792600000|2021-11-01 18:50:00|695|694|695|694|695|694|695|694|20592
1635792900000|2021-11-01 18:55:00|694|693|695|694|695|694|694|693|5025
1635793200000|2021-11-01 19:00:00|694|693|696|695|696|695|694|693|9031
1635793500000|2021-11-01 19:05:00|697|696|699|698|699|698|697|696|14033
1635793800000|2021-11-01 19:10:00|700|699|697|696|700|699|697|696|23423
1635794100000|2021-11-01 19:15:00|698|697|697|696|698|697|697|696|6738
1635794400000|2021-11-01 19:20:00|696|695|699|698|699|698|696|695|12605
1635794700000|2021-11-01 19:25:00|698|697|698|697|698|697|698|697|4400
1635795000000|2021-11-01 19:30:00|699|698|700|699|700|699|699|698|15997
1635795300000|2021-11-01 19:35:00|701|700|701|700|702|701|701|700|72658
1635795600000|2021-11-01 19:40:00|700|699|700|699|700|699|700|699|25026
1635795900000|2021-11-01 19:45:00|699|698|699|698|700|699|699|698|43764
1635796200000|2021-11-01 19:50:00|700|699|700|699|700|699|700|699|18640
1635796500000|2021-11-01 19:55:00|699|698|700|699|700|699|699|698|50159
1635859800000|2021-11-02 13:30:00|699|698|692|691|699|698|686|685|115507
1635860100000|2021-11-02 13:35:00|691|690|688|687|694|693|686|685|53553
1635860400000|2021-11-02 13:40:00|687|686|687|686|689|688|683|682|177040
1635860700000|2021-11-02 13:45:00|686|685|686|685|689|688|684|683|66163
1635861000000|2021-11-02 13:50:00|685|684|687|686|689|688|685|684|34778
1635861300000|2021-11-02 13:55:00|688|687|685|684|688|687|685|684|25459
1635861600000|2021-11-02 14:00:00|684|683|692|691|692|691|684|683|57782
1635861900000|2021-11-02 14:05:00|691|690|695|694|695|694|690|689|49686
1635862200000|2021-11-02 14:10:00|694|693|689|688|695|694|689|688|27290
1635862500000|2021-11-02 14:15:00|690|689|688|687|690|689|688|687|21260
1635862800000|2021-11-02 14:20:00|687|686|686|685|690|689|686|685|37326
1635863100000|2021-11-02 14:25:00|687|686|688|687|689|688|686|685|31646
1635863400000|2021-11-02 14:30:00|687|686|684|683|687|686|684|683|38543
1635863700000|2021-11-02 14:35:00|683|682|683|682|683|682|682|681|58030
1635864000000|2021-11-02 14:40:00|682|681|680|679|683|682|680|679|80185
1635864300000|2021-11-02 14:45:00|679|678|683|682|683|682|679|678|34973
1635864600000|2021-11-02 14:50:00|684|683|682|681|684|683|682|681|34150
1635864900000|2021-11-02 14:55:00|683|682|682|681|684|683|682|681|47497
1635865200000|2021-11-02 15:00:00|681|680|682|681|683|682|681|680|10699
1635865500000|2021-11-02 15:05:00|683|682|683|682|684|683|683|682|7547
1635865800000|2021-11-02 15:10:00|682|681|685|684|685|684|682|681|10456
1635866100000|2021-11-02 15:15:00|686|685|685|684|686|685|685|684|10740
1635866400000|2021-11-02 15:20:00|684|683|684|683|684|683|684|683|7990
1635866700000|2021-11-02 15:25:00|683|682|684|683|684|683|683|682|13122
1635867000000|2021-11-02 15:30:00|||||||||3973
1635867300000|2021-11-02 15:35:00|683|682|682|681|683|682|682|681|16873
1635867600000|2021-11-02 15:40:00|683|682|686|685|687|686|683|682|46249
1635867900000|2021-11-02 15:45:00|685|684|685|684|685|684|685|684|7137
1635868200000|2021-11-02 15:50:00|684|683|684|683|685|684|684|683|17981
1635868500000|2021-11-02 15:55:00|683|682|683|682|683|682|683|682|10485
1635868800000|2021-11-02 16:00:00|684|683|686|685|686|685|684|683|20259
1635869100000|2021-11-02 16:05:00|687|686|686|685|687|686|686|685|4432
1635869400000|2021-11-02 16:10:00|687|686|686|685|687|686|686|685|18466
1635869700000|2021-11-02 16:15:00|687|686|689|688|689|688|687|686|11860
1635870000000|2021-11-02 16:20:00|688|687|688|687|688|687|687|686|10400
1635870300000|2021-11-02 16:25:00|687|686|687|686|688|687|687|686|3768
1635870600000|2021-11-02 16:30:00|686|685|686|685|686|685|685|684|21361
1635870900000|2021-11-02 16:35:00|687|686|686|685|687|686|686|685|4562
1635871200000|2021-11-02 16:40:00|685|684|685|684|686|685|685|684|15503
1635871500000|2021-11-02 16:45:00|686|685|686|685|686|685|685|684|5446
1635871800000|2021-11-02 16:50:00|685|684|686|685|686|685|685|684|11707
1635872100000|2021-11-02 16:55:00|685|684|684|683|685|684|684|683|13615
1635872400000|2021-11-02 17:00:00|683|682|684|683|684|683|683|682|5916
1635872700000|2021-11-02 17:05:00|685|684|684|683|685|684|684|683|6055
1635873000000|2021-11-02 17:10:00|685|684|684|683|685|684|684|683|21799
1635873300000|2021-11-02 17:15:00|683|682|683|682|683|682|683|682|19718
1635873600000|2021-11-02 17:20:00|682|681|682|681|682|681|682|681|6677
1635873900000|2021-11-02 17:25:00|681|680|681|680|681|680|681|680|20254
1635874200000|2021-11-02 17:30:00|682|681|683|682|684|683|682|681|23397
1635874500000|2021-11-02 17:35:00|||||||||4929
1635874800000|2021-11-02 17:40:00|684|683|684|683|685|684|684|683|16324
1635875100000|2021-11-02 17:45:00|||||||||2604
1635875400000|2021-11-02 17:50:00|683|682|683|682|683|682|683|682|5616
1635875700000|2021-11-02 17:55:00|684|683|683|682|684|683|683|682|2800
1635876000000|2021-11-02 18:00:00|684|683|683|682|684|683|683|682|10126
1635876300000|2021-11-02 18:05:00|682|681|682|681|682|681|682|681|10715
1635876600000|2021-11-02 18:10:00|683|682|684|683|684|683|683|682|16751
1635876900000|2021-11-02 18:15:00|683|682|682|681|683|682|682|681|12300
1635877200000|2021-11-02 18:20:00|||||||||2149
1635877500000|2021-11-02 18:25:00|683|682|683|682|684|683|683|682|12894
1635877800000|2021-11-02 18:30:00|684|683|684|683|684|683|684|683|3863
1635878100000|2021-11-02 18:35:00|685|684|685|684|685|684|684|683|10940
1635878400000|2021-11-02 18:40:00|||||||||3800
1635878700000|2021-11-02 18:45:00|686|685|686|685|686|685|686|685|6002
1635879000000|2021-11-02 18:50:00|685|684|686|685|686|685|685|684|6783
1635879300000|2021-11-02 18:55:00|685|684|684|683|685|684|684|683|6821
1635879600000|2021-11-02 19:00:00|685|684|685|684|686|685|685|684|13843
1635879900000|2021-11-02 19:05:00|||||||||1595
1635880200000|2021-11-02 19:10:00|684|683|684|683|684|683|684|683|7855
1635880500000|2021-11-02 19:15:00|685|684|685|684|685|684|685|684|6850
1635880800000|2021-11-02 19:20:00|686|685|688|687|688|687|686|685|23216
1635881100000|2021-11-02 19:25:00|687|686|687|686|687|686|686|685|22820
1635881400000|2021-11-02 19:30:00|688|687|690|689|690|689|688|687|17163
1635881700000|2021-11-02 19:35:00|||||||||3840
1635882000000|2021-11-02 19:40:00|689|688|689|688|690|689|689|688|16475
1635882300000|2021-11-02 19:45:00|690|689|690|689|691|690|690|689|40151
1635882600000|2021-11-02 19:50:00|691|690|690|689|693|692|684|683|264005
1635882900000|2021-11-02 19:55:00|691|690|691|690|692|691|690|689|101249
1635946200000|2021-11-03 13:30:00|693|688|692|690|695|694|686|683|60197
1635946500000|2021-11-03 13:35:00|691|689|683|682|691|689|683|682|48655
1635946800000|2021-11-03 13:40:00|682|681|693|692|695|694|682|681|42573
1635947100000|2021-11-03 13:45:00|692|691|699|698|699|698|691|690|54633
1635947400000|2021-11-03 13:50:00|700|699|702|701|702|701|698|697|88275
1635947700000|2021-11-03 13:55:00|701|700|700|699|701|700|699|698|40702
1635948000000|2021-11-03 14:00:00|699|698|701|700|703|702|696|695|49310
1635948300000|2021-11-03 14:05:00|702|701|708|707|708|707|701|700|82374
1635948600000|2021-11-03 14:10:00|709|708|713|712|715|714|708|707|149517
1635948900000|2021-11-03 14:15:00|714|713|714|713|714|713|710|709|56998
1635949200000|2021-11-03 14:20:00|713|712|709|708|714|713|708|707|35069
1635949500000|2021-11-03 14:25:00|708|707|712|711|714|713|708|707|75738
1635949800000|2021-11-03 14:30:00|711|710|713|712|713|712|711|710|44039
1635950100000|2021-11-03 14:35:00|712|711|713|712|714|713|711|710|39679
1635950400000|2021-11-03 14:40:00|712|711|715|714|716|715|711|710|92367
1635950700000|2021-11-03 14:45:00|714|713|715|714|715|714|714|713|41441
1635951000000|2021-11-03 14:50:00|714|713|713|712|714|713|712|711|46635
1635951300000|2021-11-03 14:55:00|714|713|710|709|714|713|710|709|16224
1635951600000|2021-11-03 15:00:00|711|710|712|711|715|714|711|710|42532
1635951900000|2021-11-03 15:05:00|711|710|709|708|711|710|709|708|22339
1635952200000|2021-11-03 15:10:00|708|707|707|706|708|707|707|706|15349
1635952500000|2021-11-03 15:15:00|708|707|709|708|709|708|707|706|46477
1635952800000|2021-11-03 15:20:00|708|707|705|704|710|709|705|704|50336
1635953100000|2021-11-03 15:25:00|706|705|707|706|707|706|706|705|24606
1635953400000|2021-11-03 15:30:00|708|707|707|706|708|707|707|706|25459
1635953700000|2021-11-03 15:35:00|706|705|707|706|707|706|706|705|12096
1635954000000|2021-11-03 15:40:00|706|705|709|708|709|708|706|705|18707
1635954300000|2021-11-03 15:45:00|708|707|707|706|708|707|707|706|16937
1635954600000|2021-11-03 15:50:00|706|705|707|706|707|706|706|705|13504
1635954900000|2021-11-03 15:55:00|706|705|706|705|706|705|706|705|3093
1635955200000|2021-11-03 16:00:00|707|706|707|706|708|707|707|706|25251
1635955500000|2021-11-03 16:05:00|706|705|702|701|706|705|702|701|64853
1635955800000|2021-11-03 16:10:00|701|700|703|702|703|702|701|700|38426
1635956100000|2021-11-03 16:15:00|702|701|702|701|703|702|702|701|5098
1635956400000|2021-11-03 16:20:00|701|700|701|700|701|700|699|698|56366
1635956700000|2021-11-03 16:25:00|700|699|700|699|702|701|700|699|21632
1635957000000|2021-11-03 16:30:00|701|700|702|701|702|701|701|700|43888
1635957300000|2021-11-03 16:35:00|701|700|701|700|702|701|701|700|5416
1635957600000|2021-11-03 16:40:00|700|699|700|699|700|699|700|699|4896
1635957900000|2021-11-03 16:45:00|699|698|700|699|700|699|699|698|13467
1635958200000|2021-11-03 16:50:00|701|700|698|697|701|700|698|697|51818
1635958500000|2021-11-03 16:55:00|699|698|701|700|702|701|698|698|43004
1635958800000|2021-11-03 17:00:00|702|701|702|701|703|702|702|701|14812
1635959100000|2021-11-03 17:05:00|703|702|702|701|703|702|702|701|4671
1635959400000|2021-11-03 17:10:00|701|700|701|700|701|700|700|699|14679
1635959700000|2021-11-03 17:15:00|700|699|701|700|701|700|700|699|8489
1635960000000|2021-11-03 17:20:00|700|699|699|698|700|699|699|698|9871
1635960300000|2021-11-03 17:25:00|700|699|699|698|700|699|699|698|26700
1635960600000|2021-11-03 17:30:00|698|697|696|695|698|697|696|695|24498
1635960900000|2021-11-03 17:35:00|697|696|697|696|697|696|697|696|4244
1635961200000|2021-11-03 17:40:00|698|697|698|697|699|698|698|697|16319
1635961500000|2021-11-03 17:45:00|697|696|695|694|697|696|693|692|56713
1635961800000|2021-11-03 17:50:00|694|693|694|693|694|693|693|692|16552
1635962100000|2021-11-03 17:55:00|695|694|696|695|696|695|695|694|7192
1635962400000|2021-11-03 18:00:00|697|696|699|698|701|700|697|696|10851
1635962700000|2021-11-03 18:05:00|700|697|697|696|700|698|697|695|4730
1635963000000|2021-11-03 18:10:00|696|695|697|696|698|697|695|694|14567
1635963300000|2021-11-03 18:15:00|698|697|700|699|700|699|697|696|14980
1635963600000|2021-11-03 18:20:00|699|698|701|700|701|700|699|698|16148
1635963900000|2021-11-03 18:25:00|702|701|700|699|702|701|699|698|32078
1635964200000|2021-11-03 18:30:00|701|700|703|702|704|703|701|700|16083
1635964500000|2021-11-03 18:35:00|704|703|703|702|704|703|702|701|8220
1635964800000|2021-11-03 18:40:00|704|703|703|702|704|703|702|701|8095
1635965100000|2021-11-03 18:45:00|704|703|706|705|706|705|704|703|20017
1635965400000|2021-11-03 18:50:00|707|706|706|705|707|706|706|705|22076
1635965700000|2021-11-03 18:55:00|705|704|704|703|705|704|704|703|10682
1635966000000|2021-11-03 19:00:00|705|704|705|704|705|704|704|703|6540
1635966300000|2021-11-03 19:05:00|704|703|706|705|706|705|704|703|47646
1635966600000|2021-11-03 19:10:00|707|706|705|704|707|706|705|704|12402
1635966900000|2021-11-03 19:15:00|706|705|704|703|706|705|704|703|12320
1635967200000|2021-11-03 19:20:00|705|704|704|703|705|704|703|702|21915
1635967500000|2021-11-03 19:25:00|703|702|703|702|703|702|702|701|30765
1635967800000|2021-11-03 19:30:00|704|703|705|704|706|705|704|703|26181
1635968100000|2021-11-03 19:35:00|706|705|698|697|706|705|697|696|284550
1635968400000|2021-11-03 19:40:00|697|696|694|693|698|697|690|690|788037
1635968700000|2021-11-03 19:45:00|695|694|696|695|697|696|695|694|62479
1635969000000|2021-11-03 19:50:00|695|694|694|693|695|694|693|692|121198
1635969300000|2021-11-03 19:55:00|695|694|695|694|696|695|695|694|125046
1636032600000|2021-11-04 13:30:00|702|701|704|703|705|704|692|690|137299
1636032900000|2021-11-04 13:35:00|702|701|701|700|707|706|698|697|51511
1636033200000|2021-11-04 13:40:00|700|699|701|700|705|704|698|697|51078
1636033500000|2021-11-04 13:45:00|702|701|693|692|702|701|693|692|85838
1636033800000|2021-11-04 13:50:00|694|693|695|694|698|697|693|692|47046
1636034100000|2021-11-04 13:55:00|694|693|695|694|697|696|694|693|52702
1636034400000|2021-11-04 14:00:00|696|695|700|699|700|699|695|694|39075
1636034700000|2021-11-04 14:05:00|699|698|705|704|706|705|699|698|49508
1636035000000|2021-11-04 14:10:00|706|705|701|700|706|705|701|700|52908
1636035300000|2021-11-04 14:15:00|702|701|700|699|703|702|700|699|28750
1636035600000|2021-11-04 14:20:00|701|700|697|696|701|700|697|696|31151
1636035900000|2021-11-04 14:25:00|698|697|696|695|698|697|696|695|31160
1636036200000|2021-11-04 14:30:00|697|696|697|696|699|698|696|695|22441
1636036500000|2021-11-04 14:35:00|698|697|693|692|698|697|692|691|66393
1636036800000|2021-11-04 14:40:00|694|693|694|693|694|693|693|692|69595
1636037100000|2021-11-04 14:45:00|695|694|696|695|697|696|693|692|17850
1636037400000|2021-11-04 14:50:00|695|694|692|691|695|694|692|691|35628
1636037700000|2021-11-04 14:55:00|691|690|695|694|696|695|690|689|127038
1636038000000|2021-11-04 15:00:00|694|693|693|692|695|694|693|692|6003
1636038300000|2021-11-04 15:05:00|692|691|689|688|693|692|689|688|40632
1636038600000|2021-11-04 15:10:00|688|687|689|688|691|690|688|687|50024
1636038900000|2021-11-04 15:15:00|690|689|687|686|690|689|687|686|23144
1636039200000|2021-11-04 15:20:00|686|685|685|684|687|686|684|683|85207
1636039500000|2021-11-04 15:25:00|684|683|683|682|685|684|683|682|77996
1636039800000|2021-11-04 15:30:00|682|681|682|681|684|683|682|681|56708
1636040100000|2021-11-04 15:35:00|683|682|684|683|684|683|682|681|47613
1636040400000|2021-11-04 15:40:00|683|682|683|682|684|683|683|682|22875
1636040700000|2021-11-04 15:45:00|682|681|680|679|682|681|680|679|68335
1636041000000|2021-11-04 15:50:00|679|678|684|683|684|683|679|678|57349
1636041300000|2021-11-04 15:55:00|685|684|685|684|687|686|684|683|49090
1636041600000|2021-11-04 16:00:00|684|683|685|684|685|684|683|682|29263
1636041900000|2021-11-04 16:05:00|684|683|683|682|685|684|683|682|45281
1636042200000|2021-11-04 16:10:00|684|683|684|683|684|683|683|682|24144
1636042500000|2021-11-04 16:15:00|683|682|683|682|683|682|682|681|23495
1636042800000|2021-11-04 16:20:00|682|681|683|682|683|682|682|681|15577
1636043100000|2021-11-04 16:25:00|684|683|684|683|684|683|684|683|10976
1636043400000|2021-11-04 16:30:00|685|684|685|684|685|684|683|682|29837
1636043700000|2021-11-04 16:35:00|684|683|683|682|684|683|683|682|13509
1636044000000|2021-11-04 16:40:00|684|683|683|682|684|683|683|682|16680
1636044300000|2021-11-04 16:45:00|684|683|682|681|684|683|682|681|15922
1636044600000|2021-11-04 16:50:00|681|680|681|680|681|680|681|680|18224
1636044900000|2021-11-04 16:55:00|680|679|680|679|680|679|680|679|28739
1636045200000|2021-11-04 17:00:00|681|680|682|681|682|681|681|680|36490
1636045500000|2021-11-04 17:05:00|683|682|683|682|684|683|683|682|35360
1636045800000|2021-11-04 17:10:00|682|681|682|681|682|681|681|680|12977
1636046100000|2021-11-04 17:15:00|683|682|681|680|683|682|680|679|43780
1636046400000|2021-11-04 17:20:00|||||||||4303
1636046700000|2021-11-04 17:25:00|680|679|682|681|682|681|680|679|33794
1636047000000|2021-11-04 17:30:00|683|682|682|681|685|684|682|681|19595
1636047300000|2021-11-04 17:35:00|681|680|683|682|683|682|681|680|24776
1636047600000|2021-11-04 17:40:00|682|681|683|682|683|682|682|681|4657
1636047900000|2021-11-04 17:45:00|684|683|685|684|686|685|684|683|41800
1636048200000|2021-11-04 17:50:00|684|683|684|683|685|684|684|683|10107
1636048500000|2021-11-04 17:55:00|683|682|683|682|684|683|683|682|15404
1636048800000|2021-11-04 18:00:00|682|681|682|681|683|682|682|681|15174
1636049100000|2021-11-04 18:05:00|681|680|682|681|682|681|681|680|18702
1636049400000|2021-11-04 18:10:00|683|682|682|681|683|682|682|681|34195
1636049700000|2021-11-04 18:15:00|681|680|682|681|682|681|681|680|17006
1636050000000|2021-11-04 18:20:00|||||||||4440
1636050300000|2021-11-04 18:25:00|683|682|682|681|683|682|682|681|10914
1636050600000|2021-11-04 18:30:00|683|682|682|681|684|683|682|681|22602
1636050900000|2021-11-04 18:35:00|683|682|685|684|685|684|683|682|35689
1636051200000|2021-11-04 18:40:00|686|685|687|686|687|686|686|685|23612
1636051500000|2021-11-04 18:45:00|686|685|683|682|686|685|683|682|31049
1636051800000|2021-11-04 18:50:00|684|683|683|682|684|683|683|682|13654
1636052100000|2021-11-04 18:55:00|684|683|683|682|684|683|683|682|10392
1636052400000|2021-11-04 19:00:00|682|681|682|681|683|682|682|681|19306
1636052700000|2021-11-04 19:05:00|681|680|682|681|682|681|681|680|19236
1636053000000|2021-11-04 19:10:00|681|680|681|680|681|680|681|680|11522
1636053300000|2021-11-04 19:15:00|682|681|683|682|684|683|682|681|26449
1636053600000|2021-11-04 19:20:00|682|681|682|681|682|681|681|680|7767
1636053900000|2021-11-04 19:25:00|681|680|681|680|682|681|681|680|43523
1636054200000|2021-11-04 19:30:00|682|681|684|683|684|683|682|681|42287
1636054500000|2021-11-04 19:35:00|683|682|682|681|683|682|682|681|47085
1636054800000|2021-11-04 19:40:00|683|682|683|682|683|682|683|682|18606
1636055100000|2021-11-04 19:45:00|684|683|684|683|684|683|684|683|29330
1636055400000|2021-11-04 19:50:00|683|682|684|683|684|683|683|682|31591
1636055700000|2021-11-04 19:55:00|683|682|685|684|685|684|682|681|148720
1636119000000|2021-11-05 13:30:00|688|683|673|672|688|683|667|666|319533
1636119300000|2021-11-05 13:35:00|674|673|666|665|676|674|666|665|158393
1636119600000|2021-11-05 13:40:00|667|666|672|671|676|675|667|666|169830
1636119900000|2021-11-05 13:45:00|671|670|674|673|676|675|670|669|88981
1636120200000|2021-11-05 13:50:00|673|672|671|670|674|673|670|669|55897
1636120500000|2021-11-05 13:55:00|670|669|665|664|670|669|664|663|158176
1636120800000|2021-11-05 14:00:00|666|665|668|667|671|670|666|665|72965
1636121100000|2021-11-05 14:05:00|667|666|665|664|668|667|665|664|89130
1636121400000|2021-11-05 14:10:00|666|665|666|665|667|666|665|664|49631
1636121700000|2021-11-05 14:15:00|667|666|664|663|667|666|664|663|79541
1636122000000|2021-11-05 14:20:00|665|664|664|663|665|664|662|661|73276
1636122300000|2021-11-05 14:25:00|663|662|660|659|663|662|660|659|156135
1636122600000|2021-11-05 14:30:00|659|658|658|657|659|658|657|656|85944
1636122900000|2021-11-05 14:35:00|659|658|656|655|659|658|655|654|80512
1636123200000|2021-11-05 14:40:00|655|654|658|657|658|657|654|653|86749
1636123500000|2021-11-05 14:45:00|657|656|656|655|658|657|656|655|46935
1636123800000|2021-11-05 14:50:00|657|656|655|654|657|656|654|653|64928
1636124100000|2021-11-05 14:55:00|656|655|656|655|657|656|656|655|36278
1636124400000|2021-11-05 15:00:00|657|656|655|654|657|656|655|654|71471
1636124700000|2021-11-05 15:05:00|656|655|658|657|658|657|655|654|81330
1636125000000|2021-11-05 15:10:00|657|656|656|655|657|656|656|655|38082
1636125300000|2021-11-05 15:15:00|657|656|657|656|657|656|655|654|83722
1636125600000|2021-11-05 15:20:00|656|655|653|652|656|655|652|651|103998
1636125900000|2021-11-05 15:25:00|652|651|653|652|653|652|652|651|24596
1636126200000|2021-11-05 15:30:00|652|651|651|650|653|652|650|649|201803
1636126500000|2021-11-05 15:35:00|650|649|652|652|654|653|649|648|124424
1636126800000|2021-11-05 15:40:00|653|651|650|649|653|651|649|648|45213
1636127100000|2021-11-05 15:45:00|651|650|652|651|652|651|651|650|47312
1636127400000|2021-11-05 15:50:00|651|650|651|650|652|651|650|649|53589
1636127700000|2021-11-05 15:55:00|650|649|650|649|651|650|650|649|32910
1636128000000|2021-11-05 16:00:00|649|648|648|647|650|649|648|647|84196
1636128300000|2021-11-05 16:05:00|649|648|649|648|649|648|649|648|19366
1636128600000|2021-11-05 16:10:00|648|647|649|648|649|648|648|647|31336
1636128900000|2021-11-05 16:15:00|650|649|650|649|651|650|650|649|53050
1636129200000|2021-11-05 16:20:00|651|650|651|650|651|650|650|649|66105
1636129500000|2021-11-05 16:25:00|650|649|650|649|651|650|650|649|16395
1636129800000|2021-11-05 16:30:00|651|650|651|650|651|650|650|649|18425
1636130100000|2021-11-05 16:35:00|650|649|652|651|653|652|650|649|33496
1636130400000|2021-11-05 16:40:00|651|650|651|650|651|650|651|650|24173
1636130700000|2021-11-05 16:45:00|652|651|653|652|654|653|652|651|39536
1636131000000|2021-11-05 16:50:00|654|653|654|653|654|653|654|653|33369
1636131300000|2021-11-05 16:55:00|653|652|652|651|653|652|651|650|60267
1636131600000|2021-11-05 17:00:00|651|650|650|649|651|650|650|649|38165
1636131900000|2021-11-05 17:05:00|651|650|649|648|651|650|649|648|26416
1636132200000|2021-11-05 17:10:00|648|647|649|648|649|648|648|647|42181
1636132500000|2021-11-05 17:15:00|648|647|648|647|650|649|648|647|78501
1636132800000|2021-11-05 17:20:00|649|648|647|646|649|648|647|646|102463
1636133100000|2021-11-05 17:25:00|646|645|645|644|646|645|644|643|113050
1636133400000|2021-11-05 17:30:00|646|645|648|647|648|647|646|645|44321
1636133700000|2021-11-05 17:35:00|647|646|645|644|647|646|645|644|67194
1636134000000|2021-11-05 17:40:00|644|643|647|646|647|646|644|643|57712
1636134300000|2021-11-05 17:45:00|646|645|646|645|647|646|645|644|106994
1636134600000|2021-11-05 17:50:00|645|644|647|646|647|646|645|644|59955
1636134900000|2021-11-05 17:55:00|648|647|650|649|650|649|648|647|27742
1636135200000|2021-11-05 18:00:00|649|648|651|650|651|650|649|648|52769
1636135500000|2021-11-05 18:05:00|652|651|654|653|654|653|651|650|54874
1636135800000|2021-11-05 18:10:00|655|654|654|653|655|654|653|652|55330
1636136100000|2021-11-05 18:15:00|653|652|655|654|655|654|653|652|36364
1636136400000|2021-11-05 18:20:00|654|653|651|650|654|653|651|650|25350
1636136700000|2021-11-05 18:25:00|652|651|653|652|653|652|652|651|19568
1636137000000|2021-11-05 18:30:00|654|653|655|654|655|654|654|653|20094
1636137300000|2021-11-05 18:35:00|654|653|656|655|657|656|654|653|44471
1636137600000|2021-11-05 18:40:00|655|654|656|655|656|655|655|654|17149
1636137900000|2021-11-05 18:45:00|657|656|656|655|657|656|656|655|19386
1636138200000|2021-11-05 18:50:00|655|654|654|653|655|654|653|652|28777
1636138500000|2021-11-05 18:55:00|655|654|654|653|655|654|654|653|9879
1636138800000|2021-11-05 19:00:00|653|652|651|650|653|652|651|650|20944
1636139100000|2021-11-05 19:05:00|652|651|653|652|654|653|652|651|25639
1636139400000|2021-11-05 19:10:00|654|653|655|654|656|655|654|653|33146
1636139700000|2021-11-05 19:15:00|654|653|664|663|664|663|654|653|129780
1636140000000|2021-11-05 19:20:00|663|662|661|660|663|662|659|658|95591
1636140300000|2021-11-05 19:25:00|660|659|661|660|661|660|659|658|22740
1636140600000|2021-11-05 19:30:00|662|661|662|661|662|661|661|660|50398
1636140900000|2021-11-05 19:35:00|663|659|666|662|667|663|660|656|21058
1636141200000|2021-11-05 19:40:00|667|663|666|662|667|663|664|659|10810
1636141500000|2021-11-05 19:45:00|665|661|664|660|667|663|663|659|23256
1636141800000|2021-11-05 19:50:00|663|659|662|658|665|661|661|657|20861
1636142100000|2021-11-05 19:55:00|661|657|669|665|669|665|661|657|33588
1636381800000|2021-11-08 14:30:00|669|664|670|669|680|679|663|662|383459
1636382100000|2021-11-08 14:35:00|669|668|682|681|682|681|668|667|239327
1636382400000|2021-11-08 14:40:00|683|682|682|681|688|687|678|677|227055
1636382700000|2021-11-08 14:45:00|681|680|685|684|687|686|678|677|200097
1636383000000|2021-11-08 14:50:00|686|685|694|693|695|694|684|683|279924
1636383300000|2021-11-08 14:55:00|695|694|701|700|703|702|694|693|375370
1636383600000|2021-11-08 15:00:00|700|699|700|699|702|701|697|696|309872
1636383900000|2021-11-08 15:05:00|701|700|707|706|708|707|700|699|259481
1636384200000|2021-11-08 15:10:00|708|707|710|709|711|710|705|704|282009
1636384500000|2021-11-08 15:15:00|711|710|706|705|711|710|704|703|125931
1636384800000|2021-11-08 15:20:00|707|706|707|706|708|707|704|703|117506
1636385100000|2021-11-08 15:25:00|706|705|701|700|708|707|700|699|155541
1636385400000|2021-11-08 15:30:00|700|699|711|710|711|710|699|698|178568
1636385700000|2021-11-08 15:35:00|712|711|710|709|715|714|710|709|305141
1636386000000|2021-11-08 15:40:00|711|710|712|711|713|712|707|706|84381
1636386300000|2021-11-08 15:45:00|711|710|711|710|714|713|709|708|132640
1636386600000|2021-11-08 15:50:00|712|711|715|714|715|714|711|710|93251
1636386900000|2021-11-08 15:55:00|714|713|715|714|717|716|714|713|184088
1636387200000|2021-11-08 16:00:00|714|713|715|714|718|717|713|712|502557
1636387500000|2021-11-08 16:05:00|716|715|712|711|716|715|710|709|556689
1636387800000|2021-11-08 16:10:00|713|712|718|717|718|717|712|712|92184
1636388100000|2021-11-08 16:15:00|717|716|716|715|718|717|714|713|90288
1636388400000|2021-11-08 16:20:00|717|716|719|718|719|718|716|715|138117
1636388700000|2021-11-08 16:25:00|718|717|723|722|724|723|718|717|151038
1636389000000|2021-11-08 16:30:00|722|721|722|721|723|722|721|720|84208
1636389300000|2021-11-08 16:35:00|723|722|723|722|724|723|722|721|88601
1636389600000|2021-11-08 16:40:00|724|723|720|719|724|723|720|719|97320
1636389900000|2021-11-08 16:45:00|719|718|719|718|720|719|719|718|56004
1636390200000|2021-11-08 16:50:00|720|719|718|717|720|719|714|713|126743
1636390500000|2021-11-08 16:55:00|717|716|719|718|719|718|715|714|51582
1636390800000|2021-11-08 17:00:00|720|719|716|715|721|720|716|715|73919
1636391100000|2021-11-08 17:05:00|717|716|721|720|723|722|717|716|95131
1636391400000|2021-11-08 17:10:00|722|721|719|718|722|721|719|718|43709
1636391700000|2021-11-08 17:15:00|720|719|722|721|722|721|719|719|60995
1636392000000|2021-11-08 17:20:00|723|722|727|726|727|726|723|722|214775
1636392300000|2021-11-08 17:25:00|728|727|727|726|728|727|726|725|103789
1636392600000|2021-11-08 17:30:00|728|727|730|729|731|730|728|727|182881
1636392900000|2021-11-08 17:35:00|731|730|731|730|731|730|729|728|79699
1636393200000|2021-11-08 17:40:00|730|729|728|727|730|729|726|725|64647
1636393500000|2021-11-08 17:45:00|727|726|726|725|728|727|725|724|63043
1636393800000|2021-11-08 17:50:00|727|726|727|726|727|726|725|724|46461
1636394100000|2021-11-08 17:55:00|728|727|728|727|730|729|728|727|49883
1636394400000|2021-11-08 18:00:00|727|728|724|723|730|729|724|723|82769
1636394700000|2021-11-08 18:05:00|725|724|725|724|726|725|724|723|61433
1636395000000|2021-11-08 18:10:00|726|725|725|724|726|725|725|724|45931
1636395300000|2021-11-08 18:15:00|726|725|727|726|728|727|726|725|41493
1636395600000|2021-11-08 18:20:00|728|727|729|728|730|729|727|726|80368
1636395900000|2021-11-08 18:25:00|728|727|725|724|729|728|725|724|55491
1636396200000|2021-11-08 18:30:00|724|723|724|723|725|724|724|723|66043
1636396500000|2021-11-08 18:35:00|725|724|724|723|725|724|724|723|16096
1636396800000|2021-11-08 18:40:00|723|722|723|723|725|724|723|722|76713
1636397100000|2021-11-08 18:45:00|724|722|725|724|725|724|723|722|28202
1636397400000|2021-11-08 18:50:00|726|725|726|725|728|727|725|724|122245
1636397700000|2021-11-08 18:55:00|725|724|726|725|726|725|725|724|38487
1636398000000|2021-11-08 19:00:00|725|724|727|726|728|727|725|724|57910
1636398300000|2021-11-08 19:05:00|728|727|729|728|730|729|728|727|138279
1636398600000|2021-11-08 19:10:00|728|727|728|727|729|728|728|727|47687
1636398900000|2021-11-08 19:15:00|727|726|720|719|727|726|720|719|163861
1636399200000|2021-11-08 19:20:00|719|718|723|722|723|722|719|718|31233
1636399500000|2021-11-08 19:25:00|724|723|719|718|724|723|719|718|29253
1636399800000|2021-11-08 19:30:00|720|719|722|721|724|723|720|719|64462
1636400100000|2021-11-08 19:35:00|721|720|720|719|722|721|720|719|48505
1636400400000|2021-11-08 19:40:00|719|718|719|718|719|718|717|716|106529
1636400700000|2021-11-08 19:45:00|718|717|722|721|722|721|717|716|99703
1636401000000|2021-11-08 19:50:00|723|722|722|721|724|723|721|720|36921
1636401300000|2021-11-08 19:55:00|721|720|721|720|723|722|721|720|45574
1636401600000|2021-11-08 20:00:00|722|721|723|722|724|723|722|721|30827
1636401900000|2021-11-08 20:05:00|724|723|724|723|724|723|722|721|77573
1636402200000|2021-11-08 20:10:00|723|722|727|726|727|726|723|722|59576
1636402500000|2021-11-08 20:15:00|728|727|728|727|729|728|728|727|84925
1636402800000|2021-11-08 20:20:00|729|728|729|728|730|729|728|727|74825
1636403100000|2021-11-08 20:25:00|728|727|730|729|730|729|728|727|67530
1636403400000|2021-11-08 20:30:00|729|728|731|730|732|731|729|728|252423
1636403700000|2021-11-08 20:35:00|730|729|732|731|733|732|730|729|112233
1636404000000|2021-11-08 20:40:00|733|732|731|730|733|732|731|730|141474
1636404300000|2021-11-08 20:45:00|732|731|731|730|732|731|731|730|76148
1636404600000|2021-11-08 20:50:00|732|731|730|729|732|731|728|727|299336
1636404900000|2021-11-08 20:55:00|731|730|732|731|732|731|730|729|258969
1636468200000|2021-11-09 14:30:00|722|720|702|701|722|721|696|695|364130
1636468500000|2021-11-09 14:35:00|701|700|704|703|705|704|698|697|158973
1636468800000|2021-11-09 14:40:00|703|702|702|701|707|706|698|697|105354
1636469100000|2021-11-09 14:45:00|701|700|699|698|703|702|697|696|168265
1636469400000|2021-11-09 14:50:00|698|697|698|697|702|701|697|696|116095
1636469700000|2021-11-09 14:55:00|697|696|700|699|700|699|694|693|194329
1636470000000|2021-11-09 15:00:00|699|698|698|697|702|701|695|694|188488
1636470300000|2021-11-09 15:05:00|697|696|700|699|700|699|695|694|94150
1636470600000|2021-11-09 15:10:00|699|698|706|705|706|705|699|698|53894
1636470900000|2021-11-09 15:15:00|705|704|703|702|706|705|700|699|84237
1636471200000|2021-11-09 15:20:00|704|703|705|704|707|706|702|701|71826
1636471500000|2021-11-09 15:25:00|706|705|709|708|710|709|706|705|96970
1636471800000|2021-11-09 15:30:00|710|709|713|712|713|712|709|708|43713
1636472100000|2021-11-09 15:35:00|714|713|716|715|717|716|713|712|124100
1636472400000|2021-11-09 15:40:00|717|716|720|719|721|720|717|716|56306
1636472700000|2021-11-09 15:45:00|719|718|718|717|721|720|718|717|78923
1636473000000|2021-11-09 15:50:00|719|718|729|728|729|728|718|717|134092
1636473300000|2021-11-09 15:55:00|728|727|729|728|729|728|728|727|73494
1636473600000|2021-11-09 16:00:00|728|727|729|728|730|729|725|724|49010
1636473900000|2021-11-09 16:05:00|730|729|729|728|733|732|728|727|118426
1636474200000|2021-11-09 16:10:00|728|727|725|724|728|727|723|722|91645
1636474500000|2021-11-09 16:15:00|726|725|730|729|730|729|725|724|46050
1636474800000|2021-11-09 16:20:00|729|728|734|733|736|735|726|726|118431
1636475100000|2021-11-09 16:25:00|735|734|737|736|737|736|733|732|110751
1636475400000|2021-11-09 16:30:00|736|735|734|733|737|736|734|733|30988
1636475700000|2021-11-09 16:35:00|735|734|736|735|736|735|733|732|53640
1636476000000|2021-11-09 16:40:00|737|736|736|735|737|736|734|733|38813
1636476300000|2021-11-09 16:45:00|735|734|731|730|735|734|731|730|49308
1636476600000|2021-11-09 16:50:00|732|731|724|723|732|731|724|723|156994
1636476900000|2021-11-09 16:55:00|725|724|724|724|725|724|721|720|100563
1636477200000|2021-11-09 17:00:00|725|723|724|723|727|726|723|722|26119
1636477500000|2021-11-09 17:05:00|725|724|727|726|728|727|725|724|12950
1636477800000|2021-11-09 17:10:00|728|727|731|730|731|730|728|727|19406
1636478100000|2021-11-09 17:15:00|732|731|731|730|732|731|731|730|27140
1636478400000|2021-11-09 17:20:00|732|731|731|730|732|731|731|730|13690
1636478700000|2021-11-09 17:25:00|730|729|729|728|730|729|728|727|33456
1636479000000|2021-11-09 17:30:00|730|729|732|731|733|732|730|729|40473
1636479300000|2021-11-09 17:35:00|733|732|733|732|734|733|732|731|38914
1636479600000|2021-11-09 17:40:00|734|733|734|733|734|733|733|732|39196
1636479900000|2021-11-09 17:45:00|733|732|734|733|734|733|733|732|7903
1636480200000|2021-11-09 17:50:00|735|734|734|733|736|735|732|731|64852
1636480500000|2021-11-09 17:55:00|733|732|734|733|735|734|733|732|27002
1636480800000|2021-11-09 18:00:00|735|734|736|735|736|735|734|733|37586
1636481100000|2021-11-09 18:05:00|735|734|735|734|735|734|734|733|17596
1636481400000|2021-11-09 18:10:00|734|733|735|734|735|734|734|733|9908
1636481700000|2021-11-09 18:15:00|||||||||7850
1636482000000|2021-11-09 18:20:00|734|733|734|733|735|734|734|733|37701
1636482300000|2021-11-09 18:25:00|733|732|734|733|734|733|732|731|29269
1636482600000|2021-11-09 18:30:00|735|734|735|734|736|735|735|734|28511
1636482900000|2021-11-09 18:35:00|736|735|735|734|736|735|735|734|13024
1636483200000|2021-11-09 18:40:00|736|735|735|734|736|735|735|734|26770
1636483500000|2021-11-09 18:45:00|736|735|735|734|736|735|735|734|10310
1636483800000|2021-11-09 18:50:00|734|733|733|732|734|733|733|732|19395
1636484100000|2021-11-09 18:55:00|734|733|737|736|737|736|734|733|49918
1636484400000|2021-11-09 19:00:00|738|737|740|739|740|739|738|737|35448
1636484700000|2021-11-09 19:05:00|||||||||13547
1636485000000|2021-11-09 19:10:00|739|738|740|739|740|739|739|738|20443
1636485300000|2021-11-09 19:15:00|741|740|743|742|743|742|741|740|53575
1636485600000|2021-11-09 19:20:00|744|743|746|746|747|746|743|742|98542
1636485900000|2021-11-09 19:25:00|747|745|747|746|747|746|747|745|17647
1636486200000|2021-11-09 19:30:00|748|747|759|758|759|758|748|747|303133
1636486500000|2021-11-09 19:35:00|758|757|750|749|758|757|750|749|123874
1636486800000|2021-11-09 19:40:00|749|748|749|748|750|749|746|745|124516
1636487100000|2021-11-09 19:45:00|748|747|750|749|751|750|747|746|64869
1636487400000|2021-11-09 19:50:00|751|750|754|753|754|753|751|750|37089
1636487700000|2021-11-09 19:55:00|753|752|754|753|755|754|752|751|143836
1636488000000|2021-11-09 20:00:00|753|752|758|757|758|757|752|751|129123
1636488300000|2021-11-09 20:05:00|759|758|750|749|759|758|749|748|127242
1636488600000|2021-11-09 20:10:00|751|750|751|750|752|751|749|748|91023
1636488900000|2021-11-09 20:15:00|750|749|751|750|754|753|750|749|160816
1636489200000|2021-11-09 20:20:00|752|751|753|752|753|752|752|751|39028
1636489500000|2021-11-09 20:25:00|752|751|748|747|752|751|748|747|83430
1636489800000|2021-11-09 20:30:00|749|748|751|750|753|752|749|748|119155
1636490100000|2021-11-09 20:35:00|750|749|750|749|751|750|749|748|52883
1636490400000|2021-11-09 20:40:00|751|750|750|749|751|750|748|747|149232
1636490700000|2021-11-09 20:45:00|751|750|751|750|752|751|751|750|115338
1636491000000|2021-11-09 20:50:00|750|749|749|748|751|750|749|748|155909
1636491300000|2021-11-09 20:55:00|748|747|747|746|749|748|744|743|352041
1636554600000|2021-11-10 14:30:00|710|703|712|711|722|721|698|697|622186
1636554900000|2021-11-10 14:35:00|711|710|731|730|735|734|711|710|432617
1636555200000|2021-11-10 14:40:00|730|729|735|734|739|738|725|724|388290
1636555500000|2021-11-10 14:45:00|736|735|747|746|750|749|736|735|257715
1636555800000|2021-11-10 14:50:00|746|744|739|738|749|748|738|737|141759
1636556100000|2021-11-10 14:55:00|740|739|737|736|742|741|735|734|95027
1636556400000|2021-11-10 15:00:00|736|735|731|730|739|738|731|730|117290
1636556700000|2021-11-10 15:05:00|732|731|732|731|735|734|728|727|78838
1636557000000|2021-11-10 15:10:00|731|730|725|724|733|732|725|724|64235
1636557300000|2021-11-10 15:15:00|726|725|729|728|732|731|725|724|63041
1636557600000|2021-11-10 15:20:00|730|729|725|724|730|729|724|723|44880
1636557900000|2021-11-10 15:25:00|726|725|726|725|727|726|725|724|32125
1636558200000|2021-11-10 15:30:00|725|724|725|724|726|725|721|720|41141
1636558500000|2021-11-10 15:35:00|726|725|723|722|726|725|719|718|51215
1636558800000|2021-11-10 15:40:00|722|721|722|721|723|722|721|720|19170
1636559100000|2021-11-10 15:45:00|723|722|721|720|723|722|721|720|36790
1636559400000|2021-11-10 15:50:00|720|719|718|717|720|719|716|715|102916
1636559700000|2021-11-10 15:55:00|719|718|726|725|728|727|719|718|68790
1636560000000|2021-11-10 16:00:00|727|726|731|729|732|731|727|726|64029
1636560300000|2021-11-10 16:05:00|730|730|733|732|733|732|729|728|28539
1636560600000|2021-11-10 16:10:00|734|733|734|733|736|735|733|732|40319
1636560900000|2021-11-10 16:15:00|735|734|736|735|736|735|732|731|29928
1636561200000|2021-11-10 16:20:00|737|736|736|735|737|736|735|734|16789
1636561500000|2021-11-10 16:25:00|735|734|736|735|738|737|734|733|34324
1636561800000|2021-11-10 16:30:00|737|736|737|736|737|736|731|730|62438
1636562100000|2021-11-10 16:35:00|738|737|742|741|745|744|738|737|80330
1636562400000|2021-11-10 16:40:00|743|742|740|739|743|742|739|738|45600
1636562700000|2021-11-10 16:45:00|739|738|740|739|740|739|739|738|20039
1636563000000|2021-11-10 16:50:00|739|738|735|734|740|739|735|734|23880
1636563300000|2021-11-10 16:55:00|734|733|736|735|736|735|734|733|21429
1636563600000|2021-11-10 17:00:00|735|734|734|733|735|734|730|729|64890
1636563900000|2021-11-10 17:05:00|733|732|735|734|735|734|733|732|9399
1636564200000|2021-11-10 17:10:00|734|733|731|730|734|733|730|729|13919
1636564500000|2021-11-10 17:15:00|732|731|742|741|744|743|731|730|264659
1636564800000|2021-11-10 17:20:00|741|740|738|737|744|743|738|737|19842
1636565100000|2021-11-10 17:25:00|739|738|739|738|745|744|739|738|65944
1636565400000|2021-11-10 17:30:00|740|739|739|738|741|740|739|738|25231
1636565700000|2021-11-10 17:35:00|738|737|736|735|738|737|736|735|16803
1636566000000|2021-11-10 17:40:00|737|736|732|731|737|736|732|731|10340
1636566300000|2021-11-10 17:45:00|733|732|736|735|736|735|733|732|20618
1636566600000|2021-11-10 17:50:00|737|736|736|735|737|736|736|735|9690
1636566900000|2021-11-10 17:55:00|737|736|736|735|738|737|736|735|16370
1636567200000|2021-11-10 18:00:00|735|734|732|731|735|734|732|731|12819
1636567500000|2021-11-10 18:05:00|731|730|728|727|732|731|727|726|113034
1636567800000|2021-11-10 18:10:00|729|728|727|726|730|729|727|726|23937
1636568100000|2021-11-10 18:15:00|728|727|726|725|728|727|725|724|26298
1636568400000|2021-11-10 18:20:00|727|726|722|721|727|726|721|720|33671
1636568700000|2021-11-10 18:25:00|723|722|722|721|723|722|722|721|17023
1636569000000|2021-11-10 18:30:00|723|722|721|720|723|722|721|720|16050
1636569300000|2021-11-10 18:35:00|720|719|720|719|721|720|719|718|48176
1636569600000|2021-11-10 18:40:00|721|720|720|719|722|721|720|719|14392
1636569900000|2021-11-10 18:45:00|719|718|716|715|719|718|716|715|39590
1636570200000|2021-11-10 18:50:00|715|714|715|714|715|714|713|712|68679
1636570500000|2021-11-10 18:55:00|716|715|717|716|717|716|715|714|28462
1636570800000|2021-11-10 19:00:00|716|715|715|714|716|715|712|711|32997
1636571100000|2021-11-10 19:05:00|716|715|714|713|716|715|713|712|43856
1636571400000|2021-11-10 19:10:00|713|712|711|710|713|712|711|710|23732
1636571700000|2021-11-10 19:15:00|710|709|711|710|712|711|709|708|63311
1636572000000|2021-11-10 19:20:00|712|711|709|708|713|712|709|708|43416
1636572300000|2021-11-10 19:25:00|710|709|708|707|710|709|708|707|27913
1636572600000|2021-11-10 19:30:00|709|708|710|709|711|710|709|708|53699
1636572900000|2021-11-10 19:35:00|711|710|710|709|712|711|709|708|48259
1636573200000|2021-11-10 19:40:00|709|708|707|706|709|708|707|706|67964
1636573500000|2021-11-10 19:45:00|706|705|711|710|712|711|706|705|120110
1636573800000|2021-11-10 19:50:00|712|711|710|709|712|711|709|708|24620
1636574100000|2021-11-10 19:55:00|709|708|707|706|710|709|707|706|25238
1636574400000|2021-11-10 20:00:00|708|707|707|706|708|707|706|705|18197
1636574700000|2021-11-10 20:05:00|706|705|711|710|711|710|706|705|22378
1636575000000|2021-11-10 20:10:00|712|711|714|713|715|714|712|711|52217
1636575300000|2021-11-10 20:15:00|715|714|718|717|718|717|715|714|54617
1636575600000|2021-11-10 20:20:00|719|718|716|715|719|718|716|715|27979
1636575900000|2021-11-10 20:25:00|715|714|715|714|716|715|714|713|24643
1636576200000|2021-11-10 20:30:00|716|715|717|716|718|717|716|715|41035
1636576500000|2021-11-10 20:35:00|718|717|716|715|719|718|716|715|47006
1636576800000|2021-11-10 20:40:00|717|716|712|711|718|717|712|711|100941
1636577100000|2021-11-10 20:45:00|713|712|711|710|713|712|709|708|79129
1636577400000|2021-11-10 20:50:00|712|711|712|711|712|711|709|708|80487
1636577700000|2021-11-10 20:55:00|711|710|711|710|712|711|711|710|113095
1636641000000|2021-11-11 14:30:00|715|712|720|719|727|726|710|709|156825
1636641300000|2021-11-11 14:35:00|719|718|720|719|731|730|716|715|153794
1636641600000|2021-11-11 14:40:00|721|720|722|721|724|723|718|717|83997
1636641900000|2021-11-11 14:45:00|723|722|736|735|736|735|723|722|127193
1636642200000|2021-11-11 14:50:00|735|734|736|735|738|737|733|732|101096
1636642500000|2021-11-11 14:55:00|737|736|727|726|738|737|726|725|77287
1636642800000|2021-11-11 15:00:00|728|727|731|730|731|730|728|727|24114
1636643100000|2021-11-11 15:05:00|732|731|732|731|734|733|730|729|58679
1636643400000|2021-11-11 15:10:00|733|732|738|737|738|737|733|732|124127
1636643700000|2021-11-11 15:15:00|737|736|740|739|740|739|736|735|105163
1636644000000|2021-11-11 15:20:00|741|740|739|738|742|741|739|738|74273
1636644300000|2021-11-11 15:25:00|738|737|736|735|738|737|735|734|44776
1636644600000|2021-11-11 15:30:00|737|736|730|729|738|737|730|729|57408
1636644900000|2021-11-11 15:35:00|729|728|736|735|737|736|729|728|92848
1636645200000|2021-11-11 15:40:00|735|734|735|734|738|737|733|732|54221
1636645500000|2021-11-11 15:45:00|736|735|740|739|740|739|736|735|33579
1636645800000|2021-11-11 15:50:00|739|738|743|742|743|742|739|738|35715
1636646100000|2021-11-11 15:55:00|742|741|743|742|745|744|741|740|57351
1636646400000|2021-11-11 16:00:00|744|743|748|747|748|747|744|743|67659
1636646700000|2021-11-11 16:05:00|747|746|750|749|750|749|745|744|89509
1636647000000|2021-11-11 16:10:00|751|750|748|747|753|752|748|747|170526
1636647300000|2021-11-11 16:15:00|749|748|748|747|749|748|747|746|60048
1636647600000|2021-11-11 16:20:00|749|748|745|744|750|749|744|743|95347
1636647900000|2021-11-11 16:25:00|746|745|744|743|746|745|742|741|25393
1636648200000|2021-11-11 16:30:00|745|744|745|744|746|745|745|744|15671
1636648500000|2021-11-11 16:35:00|744|743|744|743|748|747|744|743|86847
1636648800000|2021-11-11 16:40:00|745|744|747|746|748|747|744|743|18556
1636649100000|2021-11-11 16:45:00|748|747|748|747|748|747|746|745|37106
1636649400000|2021-11-11 16:50:00|747|746|747|746|748|747|746|745|42940
1636649700000|2021-11-11 16:55:00|748|747|747|746|748|747|746|745|47163
1636650000000|2021-11-11 17:00:00|746|745|745|744|746|745|745|744|10658
1636650300000|2021-11-11 17:05:00|746|745|746|745|747|746|746|745|40026
1636650600000|2021-11-11 17:10:00|747|746|750|749|751|750|747|746|134702
1636650900000|2021-11-11 17:15:00|751|750|752|751|754|753|750|749|115452
1636651200000|2021-11-11 17:20:00|753|752|754|753|754|753|752|751|52443
1636651500000|2021-11-11 17:25:00|755|754|753|752|755|754|753|752|73011
1636651800000|2021-11-11 17:30:00|754|753|754|753|754|753|753|752|38670
1636652100000|2021-11-11 17:35:00|755|754|759|758|760|759|755|754|166648
1636652400000|2021-11-11 17:40:00|758|757|761|760|761|760|758|757|82676
1636652700000|2021-11-11 17:45:00|760|759|758|757|761|760|757|756|69021
1636653000000|2021-11-11 17:50:00|757|756|758|757|759|758|757|756|46529
1636653300000|2021-11-11 17:55:00|759|758|759|758|760|759|759|758|58077
1636653600000|2021-11-11 18:00:00|760|759|762|761|763|762|760|759|92772
1636653900000|2021-11-11 18:05:00|763|762|762|761|764|763|762|761|52447
1636654200000|2021-11-11 18:10:00|761|760|764|763|764|763|760|759|65626
1636654500000|2021-11-11 18:15:00|765|764|765|764|766|765|764|763|76880
1636654800000|2021-11-11 18:20:00|766|765|763|762|766|765|763|762|30973
1636655100000|2021-11-11 18:25:00|762|761|760|759|762|761|759|758|90325
1636655400000|2021-11-11 18:30:00|761|760|758|757|761|760|758|757|27949
1636655700000|2021-11-11 18:35:00|759|758|761|760|761|760|758|757|65333
1636656000000|2021-11-11 18:40:00|762|761|763|762|763|762|762|761|42044
1636656300000|2021-11-11 18:45:00|762|761|763|762|764|763|762|761|35798
1636656600000|2021-11-11 18:50:00|764|763|763|762|764|763|763|762|21445
1636656900000|2021-11-11 18:55:00|764|763|760|759|764|763|759|758|71257
1636657200000|2021-11-11 19:00:00|761|760|762|761|762|761|760|759|50216
1636657500000|2021-11-11 19:05:00|763|762|762|761|763|762|762|761|18414
1636657800000|2021-11-11 19:10:00|761|760|756|755|761|760|756|755|158072
1636658100000|2021-11-11 19:15:00|757|756|757|756|757|756|757|756|45041
1636658400000|2021-11-11 19:20:00|758|757|756|755|759|758|756|755|34367
1636658700000|2021-11-11 19:25:00|755|754|757|756|757|756|754|753|79994
1636659000000|2021-11-11 19:30:00|758|757|759|758|759|758|757|756|50950
1636659300000|2021-11-11 19:35:00|760|759|761|760|761|760|759|758|19317
1636659600000|2021-11-11 19:40:00|760|759|760|759|760|759|760|759|29081
1636659900000|2021-11-11 19:45:00|759|758|754|753|759|758|754|753|43873
1636660200000|2021-11-11 19:50:00|753|752|752|751|755|754|752|751|64144
1636660500000|2021-11-11 19:55:00|753|752|757|756|757|756|753|752|56557
1636660800000|2021-11-11 20:00:00|758|757|756|755|758|757|756|755|25435
1636661100000|2021-11-11 20:05:00|757|756|754|753|757|756|754|753|59333
1636661400000|2021-11-11 20:10:00|753|752|752|751|753|752|751|750|43952
1636661700000|2021-11-11 20:15:00|753|752|753|752|753|752|753|752|12834
1636662000000|2021-11-11 20:20:00|752|751|753|752|753|752|751|750|30252
1636662300000|2021-11-11 20:25:00|754|753|757|756|757|756|754|753|28529
1636662600000|2021-11-11 20:30:00|756|755|756|755|756|755|752|751|101133
1636662900000|2021-11-11 20:35:00|755|754|756|755|757|756|755|754|59925
1636663200000|2021-11-11 20:40:00|757|756|756|755|757|756|756|755|61596
1636663500000|2021-11-11 20:45:00|755|754|756|755|756|755|754|753|56051
1636663800000|2021-11-11 20:50:00|757|756|759|758|759|758|757|756|97427
1636664100000|2021-11-11 20:55:00|758|757|757|756|758|757|757|756|263811
1636727400000|2021-11-12 14:30:00|780|775|807|805|812|811|774|770|1102808
1636727700000|2021-11-12 14:35:00|806|806|801|800|816|815|797|796|659821
1636728000000|2021-11-12 14:40:00|802|801|810|809|818|817|802|801|539863
1636728300000|2021-11-12 14:45:00|809|808|792|791|810|809|790|789|427792
1636728600000|2021-11-12 14:50:00|791|790|798|797|798|797|784|783|206269
1636728900000|2021-11-12 14:55:00|797|796|792|791|798|797|791|790|141485
1636729200000|2021-11-12 15:00:00|791|790|788|787|794|793|782|781|227884
1636729500000|2021-11-12 15:05:00|789|788|797|796|798|797|786|785|142447
1636729800000|2021-11-12 15:10:00|796|795|786|786|798|797|785|784|179009
1636730100000|2021-11-12 15:15:00|787|785|790|789|790|789|785|784|141476
1636730400000|2021-11-12 15:20:00|791|790|784|783|791|790|781|780|171061
1636730700000|2021-11-12 15:25:00|785|784|794|793|794|793|784|783|117887
1636731000000|2021-11-12 15:30:00|793|792|792|791|793|792|788|787|63361
1636731300000|2021-11-12 15:35:00|791|790|789|788|791|790|786|785|130955
1636731600000|2021-11-12 15:40:00|790|789|784|783|790|789|783|782|60528
1636731900000|2021-11-12 15:45:00|785|784|791|790|792|791|782|781|191295
1636732200000|2021-11-12 15:50:00|792|791|787|786|793|792|785|784|108566
1636732500000|2021-11-12 15:55:00|786|785|786|785|787|786|784|783|50286
1636732800000|2021-11-12 16:00:00|785|784|785|784|785|784|782|781|58015
1636733100000|2021-11-12 16:05:00|784|783|776|775|784|783|775|774|175492
1636733400000|2021-11-12 16:10:00|777|776|780|779|780|779|776|775|53937
1636733700000|2021-11-12 16:15:00|779|778|780|779|782|781|779|778|48528
1636734000000|2021-11-12 16:20:00|781|780|782|781|784|783|780|779|47782
1636734300000|2021-11-12 16:25:00|783|782|789|788|790|789|783|782|69503
1636734600000|2021-11-12 16:30:00|790|789|795|794|795|794|789|788|92440
1636734900000|2021-11-12 16:35:00|794|793|796|795|796|795|792|791|98414
1636735200000|2021-11-12 16:40:00|797|796|800|799|800|799|797|796|100476
1636735500000|2021-11-12 16:45:00|799|798|801|800|803|802|799|798|153010
1636735800000|2021-11-12 16:50:00|800|799|802|801|802|801|800|799|105330
1636736100000|2021-11-12 16:55:00|801|800|803|802|803|802|801|800|50906
1636736400000|2021-11-12 17:00:00|804|803|805|804|805|804|803|802|66877
1636736700000|2021-11-12 17:05:00|806|805|810|809|810|809|805|804|200343
1636737000000|2021-11-12 17:10:00|809|808|809|808|809|808|808|807|74355
1636737300000|2021-11-12 17:15:00|808|807|805|804|809|808|802|801|172147
1636737600000|2021-11-12 17:20:00|804|803|805|804|807|806|804|803|27499
1636737900000|2021-11-12 17:25:00|806|805|808|807|808|807|805|804|151321
1636738200000|2021-11-12 17:30:00|809|808|811|810|811|810|808|807|164931
1636738500000|2021-11-12 17:35:00|810|809|812|811|814|813|810|809|118044
1636738800000|2021-11-12 17:40:00|813|812|818|817|819|818|813|812|396054
1636739100000|2021-11-12 17:45:00|817|816|824|823|824|823|815|814|341084
1636739400000|2021-11-12 17:50:00|823|822|820|819|825|824|819|818|274603
1636739700000|2021-11-12 17:55:00|819|818|812|811|821|820|812|811|206890
1636740000000|2021-11-12 18:00:00|811|810|814|813|814|813|811|810|98643
1636740300000|2021-11-12 18:05:00|815|814|817|816|818|817|815|814|57617
1636740600000|2021-11-12 18:10:00|816|815|820|819|820|819|816|815|80321
1636740900000|2021-11-12 18:15:00|819|818|823|822|823|822|814|813|189616
1636741200000|2021-11-12 18:20:00|822|821|823|822|825|824|821|820|149387
1636741500000|2021-11-12 18:25:00|824|823|819|818|824|823|819|818|49999
1636741800000|2021-11-12 18:30:00|820|819|821|820|822|821|820|819|99048
1636742100000|2021-11-12 18:35:00|820|819|817|816|820|819|815|814|97433
1636742400000|2021-11-12 18:40:00|816|815|814|813|816|815|814|813|61078
1636742700000|2021-11-12 18:45:00|813|812|819|818|819|818|813|812|109856
1636743000000|2021-11-12 18:50:00|820|819|827|826|827|826|820|819|204923
1636743300000|2021-11-12 18:55:00|826|825|824|823|827|826|822|821|97019
1636743600000|2021-11-12 19:00:00|823|822|835|834|835|834|821|820|335843
1636743900000|2021-11-12 19:05:00|834|833|832|831|834|833|831|830|255283
1636744200000|2021-11-12 19:10:00|833|832|833|832|837|836|832|831|379730
1636744500000|2021-11-12 19:15:00|832|831|838|837|840|839|832|831|213004
1636744800000|2021-11-12 19:20:00|837|836|840|839|841|840|832|831|223771
1636745100000|2021-11-12 19:25:00|839|838|838|837|840|839|836|835|145510
1636745400000|2021-11-12 19:30:00|837|836|836|835|840|839|836|835|251069
1636745700000|2021-11-12 19:35:00|835|834|841|840|841|840|833|832|220478
1636746000000|2021-11-12 19:40:00|842|841|845|844|845|844|842|841|198215
1636746300000|2021-11-12 19:45:00|846|845|843|842|846|845|843|842|181203
1636746600000|2021-11-12 19:50:00|844|843|844|843|844|843|842|841|99844
1636746900000|2021-11-12 19:55:00|843|842|845|844|846|845|843|842|131975
1636747200000|2021-11-12 20:00:00|846|845|838|837|846|845|837|836|221418
1636747500000|2021-11-12 20:05:00|839|838|838|837|841|840|835|834|207571
1636747800000|2021-11-12 20:10:00|837|836|842|841|842|841|837|836|66448
1636748100000|2021-11-12 20:15:00|843|842|847|846|847|846|843|842|239079
1636748400000|2021-11-12 20:20:00|848|847|846|845|850|849|845|844|384566
1636748700000|2021-11-12 20:25:00|845|844|849|848|849|848|845|844|256530
1636749000000|2021-11-12 20:30:00|850|849|850|849|851|850|847|846|372840
1636749300000|2021-11-12 20:35:00|851|850|855|854|855|854|851|850|315332
1636749600000|2021-11-12 20:40:00|856|855|854|853|856|855|851|850|261766
1636749900000|2021-11-12 20:45:00|855|854|854|853|857|856|852|851|297013
1636750200000|2021-11-12 20:50:00|851|850|858|857|858|857|851|850|531384
1636750500000|2021-11-12 20:55:00|857|856|854|853|857|856|853|852|1057948
1636986600000|2021-11-15 14:30:00|865|861|859|858|865|864|838|837|1205386
1636986900000|2021-11-15 14:35:00|858|857|859|858|860|859|839|838|601174
1636987200000|2021-11-15 14:40:00|858|857|865|864|869|868|845|844|860578
1636987500000|2021-11-15 14:45:00|866|863|845|844|867|866|843|842|547738
1636987800000|2021-11-15 14:50:00|844|843|837|836|845|844|832|831|458360
1636988100000|2021-11-15 14:55:00|836|835|827|826|840|839|824|823|419244
1636988400000|2021-11-15 15:00:00|826|825|832|831|832|831|824|823|270515
1636988700000|2021-11-15 15:05:00|831|830|826|825|835|834|825|824|221634
1636989000000|2021-11-15 15:10:00|827|826|829|828|833|832|825|824|195331
1636989300000|2021-11-15 15:15:00|830|829|839|838|845|844|828|827|374529
1636989600000|2021-11-15 15:20:00|840|839|846|845|851|850|839|838|453981
1636989900000|2021-11-15 15:25:00|845|844|836|835|845|844|835|834|288331
1636990200000|2021-11-15 15:30:00|837|836|834|833|838|837|832|831|162823
1636990500000|2021-11-15 15:35:00|835|834|829|828|835|834|828|827|129927
1636990800000|2021-11-15 15:40:00|830|829|831|830|834|833|829|828|132702
1636991100000|2021-11-15 15:45:00|830|829|832|831|835|834|825|824|159481
1636991400000|2021-11-15 15:50:00|833|832|838|837|838|837|831|830|94160
1636991700000|2021-11-15 15:55:00|837|836|840|839|842|841|837|836|155057
1636992000000|2021-11-15 16:00:00|839|838|845|844|848|847|838|837|199755
1636992300000|2021-11-15 16:05:00|844|843|851|850|855|854|844|843|180350
1636992600000|2021-11-15 16:10:00|850|849|856|855|858|857|849|848|173789
1636992900000|2021-11-15 16:15:00|855|854|847|846|856|855|845|844|150680
1636993200000|2021-11-15 16:20:00|846|845|845|844|847|846|843|842|147344
1636993500000|2021-11-15 16:25:00|846|845|849|848|849|848|845|844|95644
1636993800000|2021-11-15 16:30:00|850|849|848|847|854|853|847|846|109632
1636994100000|2021-11-15 16:35:00|849|848|848|847|849|848|847|846|64570
1636994400000|2021-11-15 16:40:00|847|846|836|835|847|846|836|835|159183
1636994700000|2021-11-15 16:45:00|837|836|834|833|837|836|831|830|132759
1636995000000|2021-11-15 16:50:00|833|832|832|831|833|832|831|830|72543
1636995300000|2021-11-15 16:55:00|831|830|832|831|833|832|829|828|86686
1636995600000|2021-11-15 17:00:00|831|830|830|829|832|831|830|829|45580
1636995900000|2021-11-15 17:05:00|829|828|829|828|829|828|826|825|69788
1636996200000|2021-11-15 17:10:00|830|829|830|829|830|829|827|826|102779
1636996500000|2021-11-15 17:15:00|829|828|828|827|830|829|828|827|33861
1636996800000|2021-11-15 17:20:00|829|828|826|825|829|828|825|824|109598
1636997100000|2021-11-15 17:25:00|825|824|827|826|828|827|825|824|57542
1636997400000|2021-11-15 17:30:00|826|825|828|827|831|830|826|825|61047
1636997700000|2021-11-15 17:35:00|829|828|832|831|832|831|829|828|46979
1636998000000|2021-11-15 17:40:00|833|832|832|831|835|834|832|831|48753
1636998300000|2021-11-15 17:45:00|831|830|830|829|831|830|830|829|26734
1636998600000|2021-11-15 17:50:00|829|828|832|831|833|832|827|826|55291
1636998900000|2021-11-15 17:55:00|833|832|832|831|833|832|832|831|27802
1636999200000|2021-11-15 18:00:00|831|830|833|832|833|832|831|830|38079
1636999500000|2021-11-15 18:05:00|834|833|837|836|837|836|833|832|28369
1636999800000|2021-11-15 18:10:00|836|835|835|834|836|835|834|833|37962
1637000100000|2021-11-15 18:15:00|836|835|842|841|842|841|836|835|75794
1637000400000|2021-11-15 18:20:00|843|842|841|840|843|842|841|840|42610
1637000700000|2021-11-15 18:25:00|840|839|842|841|842|841|837|836|67309
1637001000000|2021-11-15 18:30:00|843|842|840|839|846|845|840|839|64643
1637001300000|2021-11-15 18:35:00|839|838|837|836|840|839|837|836|47653
1637001600000|2021-11-15 18:40:00|836|835|836|835|838|837|836|835|45739
1637001900000|2021-11-15 18:45:00|835|834|834|833|836|835|833|832|25684
1637002200000|2021-11-15 18:50:00|835|834|832|831|835|834|831|830|40006
1637002500000|2021-11-15 18:55:00|831|830|832|831|833|832|831|830|46016
1637002800000|2021-11-15 19:00:00|833|832|832|831|834|833|831|830|34106
1637003100000|2021-11-15 19:05:00|831|830|829|828|832|831|828|827|80837
1637003400000|2021-11-15 19:10:00|830|829|832|831|833|832|830|829|30249
1637003700000|2021-11-15 19:15:00|831|830|829|828|831|830|828|827|29098
1637004000000|2021-11-15 19:20:00|830|829|832|831|833|832|830|829|41543
1637004300000|2021-11-15 19:25:00|831|830|830|829|832|831|830|829|37417
1637004600000|2021-11-15 19:30:00|829|828|822|821|829|828|821|820|244474
1637004900000|2021-11-15 19:35:00|823|822|817|816|823|822|817|816|199172
1637005200000|2021-11-15 19:40:00|818|817|818|817|821|820|816|815|144968
1637005500000|2021-11-15 19:45:00|819|818|820|819|820|819|817|816|46213
1637005800000|2021-11-15 19:50:00|821|820|816|815|822|821|816|815|50613
1637006100000|2021-11-15 19:55:00|817|816|819|818|820|819|817|816|47752
1637006400000|2021-11-15 20:00:00|820|819|817|816|822|821|817|816|63330
1637006700000|2021-11-15 20:05:00|818|817|818|817|819|818|817|816|42661
1637007000000|2021-11-15 20:10:00|817|816|815|814|819|818|815|814|178448
1637007300000|2021-11-15 20:15:00|814|813|815|814|817|816|814|813|135552
1637007600000|2021-11-15 20:20:00|814|813|814|813|815|814|814|813|66261
1637007900000|2021-11-15 20:25:00|815|814|815|814|815|814|815|814|69866
1637008200000|2021-11-15 20:30:00|814|813|812|811|814|813|809|808|192462
1637008500000|2021-11-15 20:35:00|811|810|810|809|814|813|810|809|111982
1637008800000|2021-11-15 20:40:00|811|810|810|809|811|810|810|809|56553
1637009100000|2021-11-15 20:45:00|809|808|809|808|811|810|808|807|106395
1637009400000|2021-11-15 20:50:00|810|809|812|811|813|812|810|809|124108
1637009700000|2021-11-15 20:55:00|811|810|811|810|812|811|810|809|235647
1637073000000|2021-11-16 14:30:00|805|803|791|790|806|805|782|781|384804
1637073300000|2021-11-16 14:35:00|792|789|784|783|795|795|784|783|159796
1637073600000|2021-11-16 14:40:00|783|782|796|795|798|797|779|778|270285
1637073900000|2021-11-16 14:45:00|795|794|800|799|802|801|791|790|180850
1637074200000|2021-11-16 14:50:00|801|800|794|793|802|801|792|791|67880
1637074500000|2021-11-16 14:55:00|793|792|790|789|794|793|789|788|59355
1637074800000|2021-11-16 15:00:00|791|790|792|791|792|791|784|783|113336
1637075100000|2021-11-16 15:05:00|791|790|787|786|793|792|784|783|75530
1637075400000|2021-11-16 15:10:00|786|785|784|783|788|787|783|782|78632
1637075700000|2021-11-16 15:15:00|783|782|791|790|792|791|782|781|76534
1637076000000|2021-11-16 15:20:00|792|791|793|792|794|793|789|788|72987
1637076300000|2021-11-16 15:25:00|794|793|798|797|801|800|794|793|133979
1637076600000|2021-11-16 15:30:00|799|798|808|807|808|807|799|798|90964
1637076900000|2021-11-16 15:35:00|809|808|806|805|809|808|805|804|122702
1637077200000|2021-11-16 15:40:00|805|804|799|798|806|805|798|797|72505
1637077500000|2021-11-16 15:45:00|800|799|796|795|801|800|796|795|49335
1637077800000|2021-11-16 15:50:00|795|794|798|797|799|798|794|793|54370
1637078100000|2021-11-16 15:55:00|799|798|807|806|808|807|798|797|98850
1637078400000|2021-11-16 16:00:00|806|805|804|803|807|806|804|803|50211
1637078700000|2021-11-16 16:05:00|803|802|804|803|806|805|801|800|58114
1637079000000|2021-11-16 16:10:00|803|802|803|802|804|803|801|800|23757
1637079300000|2021-11-16 16:15:00|804|803|804|803|808|807|804|803|35029
1637079600000|2021-11-16 16:20:00|805|804|805|804|806|805|805|804|12326
1637079900000|2021-11-16 16:25:00|806|805|812|811|815|814|805|804|63458
1637080200000|2021-11-16 16:30:00|813|812|813|812|814|813|812|811|63166
1637080500000|2021-11-16 16:35:00|814|813|819|818|819|818|814|813|55322
1637080800000|2021-11-16 16:40:00|818|817|822|821|822|821|816|815|101717
1637081100000|2021-11-16 16:45:00|823|822|825|824|827|826|822|821|157848
1637081400000|2021-11-16 16:50:00|824|823|825|824|826|825|823|822|72441
1637081700000|2021-11-16 16:55:00|824|823|824|823|827|826|824|823|53857
1637082000000|2021-11-16 17:00:00|825|824|830|829|832|831|825|824|72880
1637082300000|2021-11-16 17:05:00|831|830|836|835|837|836|831|830|147305
1637082600000|2021-11-16 17:10:00|835|834|835|834|835|834|833|832|44075
1637082900000|2021-11-16 17:15:00|834|833|833|832|834|833|833|832|41529
1637083200000|2021-11-16 17:20:00|832|831|830|829|832|831|829|828|39357
1637083500000|2021-11-16 17:25:00|829|828|834|833|834|833|829|828|49140
1637083800000|2021-11-16 17:30:00|833|832|830|829|833|832|829|828|48364
1637084100000|2021-11-16 17:35:00|831|830|833|832|836|835|831|830|68871
1637084400000|2021-11-16 17:40:00|832|831|832|831|832|831|831|830|19253
1637084700000|2021-11-16 17:45:00|831|830|829|828|831|830|829|828|19249
1637085000000|2021-11-16 17:50:00|828|827|827|826|830|829|827|826|65753
1637085300000|2021-11-16 17:55:00|826|825|824|823|826|825|824|823|92078
1637085600000|2021-11-16 18:00:00|825|824|827|826|827|826|825|824|35487
1637085900000|2021-11-16 18:05:00|826|825|825|824|826|825|824|823|44698
1637086200000|2021-11-16 18:10:00|824|823|824|823|824|824|824|823|30904
1637086500000|2021-11-16 18:15:00|823|822|822|821|824|823|822|821|45779
1637086800000|2021-11-16 18:20:00|821|820|822|821|822|821|818|817|84216
1637087100000|2021-11-16 18:25:00|821|820|823|822|823|822|821|820|51754
1637087400000|2021-11-16 18:30:00|824|823|823|822|824|823|822|821|28201
1637087700000|2021-11-16 18:35:00|824|823|822|821|824|823|822|821|41656
1637088000000|2021-11-16 18:40:00|823|822|824|823|824|823|823|822|22524
1637088300000|2021-11-16 18:45:00|825|824|827|826|827|826|825|824|45624
1637088600000|2021-11-16 18:50:00|828|827|832|831|832|831|828|827|263200
1637088900000|2021-11-16 18:55:00|831|830|831|830|832|831|830|829|20523
1637089200000|2021-11-16 19:00:00|832|831|832|831|832|831|832|831|61342
1637089500000|2021-11-16 19:05:00|833|832|841|840|843|842|833|832|152793
1637089800000|2021-11-16 19:10:00|842|841|841|840|843|842|841|840|88275
1637090100000|2021-11-16 19:15:00|842|841|843|842|843|842|841|840|86591
1637090400000|2021-11-16 19:20:00|844|843|844|843|847|846|842|841|161348
1637090700000|2021-11-16 19:25:00|845|844|842|841|845|844|839|838|127874
1637091000000|2021-11-16 19:30:00|841|840|841|840|842|841|839|838|72861
1637091300000|2021-11-16 19:35:00|842|841|836|835|842|841|836|835|98687
1637091600000|2021-11-16 19:40:00|837|836|841|840|841|840|835|834|72144
1637091900000|2021-11-16 19:45:00|842|841|838|837|842|841|838|837|53807
1637092200000|2021-11-16 19:50:00|839|838|836|835|839|838|834|833|66281
1637092500000|2021-11-16 19:55:00|835|834|833|832|835|834|832|831|43340
1637092800000|2021-11-16 20:00:00|832|831|829|828|832|831|827|826|75399
1637093100000|2021-11-16 20:05:00|830|829|828|827|831|830|828|827|48655
1637093400000|2021-11-16 20:10:00|829|828|829|828|829|828|827|826|61160
1637093700000|2021-11-16 20:15:00|830|829|829|828|832|831|828|827|49640
1637094000000|2021-11-16 20:20:00|830|829|829|828|830|829|829|828|10161
1637094300000|2021-11-16 20:25:00|828|827|828|827|830|829|828|827|20565
1637094600000|2021-11-16 20:30:00|829|828|831|830|834|833|829|828|48762
1637094900000|2021-11-16 20:35:00|830|829|831|830|835|834|830|829|59004
1637095200000|2021-11-16 20:40:00|832|831|830|829|832|831|830|829|39062
1637095500000|2021-11-16 20:45:00|831|830|832|831|834|833|831|830|44725
1637095800000|2021-11-16 20:50:00|833|832|833|832|834|833|832|831|66493
1637096100000|2021-11-16 20:55:00|832|831|834|833|835|834|831|830|180888
1637159400000|2021-11-17 14:30:00|824|821|827|826|831|830|820|820|175687
1637159700000|2021-11-17 14:35:00|826|825|824|823|830|828|821|820|117339
1637160000000|2021-11-17 14:40:00|825|824|834|833|835|834|823|822|145611
1637160300000|2021-11-17 14:45:00|835|834|834|833|840|839|833|832|98989
1637160600000|2021-11-17 14:50:00|833|832|824|823|836|835|824|823|110087
1637160900000|2021-11-17 14:55:00|823|822|824|823|826|825|821|820|106473
1637161200000|2021-11-17 15:00:00|823|822|823|822|823|822|818|817|79699
1637161500000|2021-11-17 15:05:00|824|823|816|815|825|824|815|814|93721
1637161800000|2021-11-17 15:10:00|815|814|813|812|815|814|811|810|85771
1637162100000|2021-11-17 15:15:00|814|813|809|808|815|814|809|808|122068
1637162400000|2021-11-17 15:20:00|808|807|812|811|814|813|808|807|93817
1637162700000|2021-11-17 15:25:00|813|812|811|810|814|813|809|808|69868
1637163000000|2021-11-17 15:30:00|812|811|815|815|818|817|812|811|82353
1637163300000|2021-11-17 15:35:00|816|814|816|815|816|815|814|813|47214
1637163600000|2021-11-17 15:40:00|815|814|810|809|815|814|810|809|31426
1637163900000|2021-11-17 15:45:00|811|810|812|811|812|811|811|810|27616
1637164200000|2021-11-17 15:50:00|813|812|816|815|818|817|813|812|40492
1637164500000|2021-11-17 15:55:00|817|816|813|812|817|816|813|812|15900
1637164800000|2021-11-17 16:00:00|812|811|810|809|812|811|809|808|31500
1637165100000|2021-11-17 16:05:00|811|810|811|810|814|813|810|809|38247
1637165400000|2021-11-17 16:10:00|810|809|810|809|811|810|810|809|18189
1637165700000|2021-11-17 16:15:00|809|808|804|803|809|808|803|802|174544
1637166000000|2021-11-17 16:20:00|805|804|804|803|806|805|804|803|66100
1637166300000|2021-11-17 16:25:00|805|804|802|801|805|804|801|800|103998
1637166600000|2021-11-17 16:30:00|801|800|803|802|803|802|801|800|49363
1637166900000|2021-11-17 16:35:00|802|801|800|799|802|801|799|798|76844
1637167200000|2021-11-17 16:40:00|801|800|801|800|802|801|801|800|27905
1637167500000|2021-11-17 16:45:00|800|799|800|799|801|800|800|799|69845
1637167800000|2021-11-17 16:50:00|801|800|800|799|804|803|800|799|55014
1637168100000|2021-11-17 16:55:00|799|798|799|798|800|799|799|798|44959
1637168400000|2021-11-17 17:00:00|800|799|798|797|800|799|798|797|53823
1637168700000|2021-11-17 17:05:00|797|796|793|792|797|796|792|791|146179
1637169000000|2021-11-17 17:10:00|792|791|791|790|792|791|791|790|71990
1637169300000|2021-11-17 17:15:00|790|789|790|789|791|790|787|786|135555
1637169600000|2021-11-17 17:20:00|789|788|788|787|789|788|786|785|85500
1637169900000|2021-11-17 17:25:00|787|786|789|788|792|791|787|786|108199
1637170200000|2021-11-17 17:30:00|790|789|791|790|791|790|788|787|92285
1637170500000|2021-11-17 17:35:00|790|789|790|789|790|789|789|788|65448
1637170800000|2021-11-17 17:40:00|791|790|789|788|791|790|787|786|60813
1637171100000|2021-11-17 17:45:00|788|787|787|786|789|788|786|785|91951
1637171400000|2021-11-17 17:50:00|786|785|786|785|786|785|784|783|72642
1637171700000|2021-11-17 17:55:00|787|786|787|786|788|787|787|786|72902
1637172000000|2021-11-17 18:00:00|786|785|788|787|788|787|786|785|34377
1637172300000|2021-11-17 18:05:00|789|788|789|788|793|792|789|788|48059
1637172600000|2021-11-17 18:10:00|790|789|794|793|794|793|790|789|35994
1637172900000|2021-11-17 18:15:00|793|792|790|789|793|792|790|789|49518
1637173200000|2021-11-17 18:20:00|791|790|797|796|797|796|791|790|64514
1637173500000|2021-11-17 18:25:00|798|797|800|799|801|800|798|797|78421
1637173800000|2021-11-17 18:30:00|799|798|800|799|801|800|797|796|40922
1637174100000|2021-11-17 18:35:00|799|798|797|796|799|798|796|795|17688
1637174400000|2021-11-17 18:40:00|798|797|802|801|802|801|798|797|33629
1637174700000|2021-11-17 18:45:00|801|800|801|800|802|801|800|799|15277
1637175000000|2021-11-17 18:50:00|802|801|797|796|802|801|797|796|62862
1637175300000|2021-11-17 18:55:00|798|797|799|798|799|798|795|794|66634
1637175600000|2021-11-17 19:00:00|798|797|795|794|798|797|795|794|38127
1637175900000|2021-11-17 19:05:00|796|795|795|794|796|795|795|794|38772
1637176200000|2021-11-17 19:10:00|794|793|793|792|794|793|792|791|47974
1637176500000|2021-11-17 19:15:00|794|793|793|792|794|793|793|792|14010
1637176800000|2021-11-17 19:20:00|794|793|792|791|794|793|791|790|29615
1637177100000|2021-11-17 19:25:00|793|792|794|793|794|793|793|792|11223
1637177400000|2021-11-17 19:30:00|795|794|794|793|796|795|794|793|24212
1637177700000|2021-11-17 19:35:00|793|792|795|794|796|795|793|792|18917
1637178000000|2021-11-17 19:40:00|794|793|792|791|794|793|792|791|19689
1637178300000|2021-11-17 19:45:00|793|792|794|793|794|793|793|792|19922
1637178600000|2021-11-17 19:50:00|793|792|793|792|794|793|793|792|13555
1637178900000|2021-11-17 19:55:00|794|793|796|795|796|795|794|793|28888
1637179200000|2021-11-17 20:00:00|795|794|794|793|796|795|794|793|45851
1637179500000|2021-11-17 20:05:00|793|792|795|794|795|794|793|792|39991
1637179800000|2021-11-17 20:10:00|794|793|796|795|796|795|794|793|15135
1637180100000|2021-11-17 20:15:00|795|794|794|793|795|794|794|793|13322
1637180400000|2021-11-17 20:20:00|795|794|794|793|795|794|794|793|14022
1637180700000|2021-11-17 20:25:00|793|792|794|793|795|794|793|792|35149
1637181000000|2021-11-17 20:30:00|795|794|795|794|795|794|794|793|54408
1637181300000|2021-11-17 20:35:00|794|793|793|792|795|794|793|792|50939
1637181600000|2021-11-17 20:40:00|792|791|791|790|792|791|789|788|124535
1637181900000|2021-11-17 20:45:00|790|789|790|789|790|789|789|788|86166
1637182200000|2021-11-17 20:50:00|789|788|791|790|791|790|789|788|88760
1637182500000|2021-11-17 20:55:00|790|789|789|788|791|790|787|786|388391
1637245800000|2021-11-18 14:30:00|789|783|776|775|794|793|773|772|333949
1637246100000|2021-11-18 14:35:00|777|776|771|770|780|779|767|766|234104
1637246400000|2021-11-18 14:40:00|770|769|761|760|770|769|760|759|298021
1637246700000|2021-11-18 14:45:00|760|759|757|756|769|768|757|756|240533
1637247000000|2021-11-18 14:50:00|758|757|755|754|760|759|748|747|440730
1637247300000|2021-11-18 14:55:00|754|753|749|748|755|754|746|745|219646
1637247600000|2021-11-18 15:00:00|748|747|750|749|754|753|745|744|170533
1637247900000|2021-11-18 15:05:00|751|750|741|740|751|750|740|739|174985
1637248200000|2021-11-18 15:10:00|742|741|733|732|744|743|733|732|356585
1637248500000|2021-11-18 15:15:00|732|731|728|727|735|734|728|727|193331
1637248800000|2021-11-18 15:20:00|729|728|727|726|729|728|726|725|312321
1637249100000|2021-11-18 15:25:00|726|725|728|727|729|728|723|722|343409
1637249400000|2021-11-18 15:30:00|729|728|726|725|729|728|723|722|166243
1637249700000|2021-11-18 15:35:00|727|726|724|723|728|727|723|722|200578
1637250000000|2021-11-18 15:40:00|723|722|721|720|725|724|720|719|181130
1637250300000|2021-11-18 15:45:00|720|719|723|722|724|723|719|718|101850
1637250600000|2021-11-18 15:50:00|724|723|720|719|724|723|719|718|80487
1637250900000|2021-11-18 15:55:00|721|720|725|724|725|724|721|720|91696
1637251200000|2021-11-18 16:00:00|724|723|719|718|724|723|719|718|116850
1637251500000|2021-11-18 16:05:00|720|719|720|719|721|720|720|719|98720
1637251800000|2021-11-18 16:10:00|721|720|723|722|725|724|720|719|93632
1637252100000|2021-11-18 16:15:00|722|721|721|720|724|723|721|720|43385
1637252400000|2021-11-18 16:20:00|720|719|717|716|720|719|717|716|104750
1637252700000|2021-11-18 16:25:00|718|717|717|716|718|717|717|716|60683
1637253000000|2021-11-18 16:30:00|||||||||34586
1637253300000|2021-11-18 16:35:00|718|717|720|719|722|721|718|717|117731
1637253600000|2021-11-18 16:40:00|719|718|720|719|720|719|718|717|108420
1637253900000|2021-11-18 16:45:00|719|718|719|718|719|718|717|716|142878
1637254200000|2021-11-18 16:50:00|720|719|722|721|722|721|719|718|137701
1637254500000|2021-11-18 16:55:00|721|720|721|720|724|723|721|720|104994
1637254800000|2021-11-18 17:00:00|720|719|720|719|720|719|718|717|69793
1637255100000|2021-11-18 17:05:00|719|718|719|718|719|718|719|718|19075
1637255400000|2021-11-18 17:10:00|720|719|720|719|720|719|719|718|33196
1637255700000|2021-11-18 17:15:00|719|718|718|717|720|719|718|717|80602
1637256000000|2021-11-18 17:20:00|719|718|720|719|721|720|719|718|89793
1637256300000|2021-11-18 17:25:00|719|718|721|720|721|720|718|717|60118
1637256600000|2021-11-18 17:30:00|722|721|722|721|724|723|721|720|55782
1637256900000|2021-11-18 17:35:00|721|720|723|722|723|722|720|719|143651
1637257200000|2021-11-18 17:40:00|724|723|724|723|726|725|724|723|62703
1637257500000|2021-11-18 17:45:00|723|722|719|718|723|722|719|718|48026
1637257800000|2021-11-18 17:50:00|718|717|716|715|718|717|716|715|83653
1637258100000|2021-11-18 17:55:00|715|714|710|709|716|715|709|708|165674
1637258400000|2021-11-18 18:00:00|709|708|708|707|709|708|708|707|59538
1637258700000|2021-11-18 18:05:00|707|706|706|705|707|706|706|705|55162
1637259000000|2021-11-18 18:10:00|705|704|705|704|705|704|705|704|42333
1637259300000|2021-11-18 18:15:00|704|703|704|703|704|703|704|703|21609
1637259600000|2021-11-18 18:20:00|703|702|702|701|703|702|702|701|53856
1637259900000|2021-11-18 18:25:00|703|702|703|702|704|703|702|701|106713
1637260200000|2021-11-18 18:30:00|704|703|705|704|706|705|704|703|81968
1637260500000|2021-11-18 18:35:00|706|705|703|702|707|706|703|702|88281
1637260800000|2021-11-18 18:40:00|702|701|702|701|702|701|702|701|38108
1637261100000|2021-11-18 18:45:00|703|702|703|702|704|703|703|702|68603
1637261400000|2021-11-18 18:50:00|704|703|703|702|704|703|703|702|38404
1637261700000|2021-11-18 18:55:00|702|701|699|698|702|701|699|698|195674
1637262000000|2021-11-18 19:00:00|700|699|701|700|703|702|700|699|106495
1637262300000|2021-11-18 19:05:00|700|699|701|700|701|700|700|699|86006
1637262600000|2021-11-18 19:10:00|702|701|701|700|702|701|701|700|73092
1637262900000|2021-11-18 19:15:00|||||||||46349
1637263200000|2021-11-18 19:20:00|700|699|703|702|703|702|699|698|172940
1637263500000|2021-11-18 19:25:00|702|701|702|701|702|701|702|701|25254
1637263800000|2021-11-18 19:30:00|701|700|700|699|701|700|700|699|89661
1637264100000|2021-11-18 19:35:00|701|700|703|702|703|702|700|699|141427
1637264400000|2021-11-18 19:40:00|704|703|703|702|705|704|703|702|102351
1637264700000|2021-11-18 19:45:00|||||||||26894
1637265000000|2021-11-18 19:50:00|702|701|703|702|703|702|702|701|59508
1637265300000|2021-11-18 19:55:00|704|703|708|707|708|707|704|703|88663
1637265600000|2021-11-18 20:00:00|707|706|708|707|708|707|707|706|35902
1637265900000|2021-11-18 20:05:00|||||||||20141
1637266200000|2021-11-18 20:10:00|707|706|703|702|707|706|702|701|100020
1637266500000|2021-11-18 20:15:00|702|701|701|700|702|701|701|700|80528
1637266800000|2021-11-18 20:20:00|702|701|701|700|702|701|701|700|46682
1637267100000|2021-11-18 20:25:00|702|701|703|702|703|702|702|701|62882
1637267400000|2021-11-18 20:30:00|704|703|701|700|705|704|701|700|75551
1637267700000|2021-11-18 20:35:00|702|701|701|700|703|702|701|700|83394
1637268000000|2021-11-18 20:40:00|702|701|702|701|702|701|702|701|106944
1637268300000|2021-11-18 20:45:00|703|702|703|702|704|703|703|702|125823
1637268600000|2021-11-18 20:50:00|702|701|701|700|702|701|701|700|123578
1637268900000|2021-11-18 20:55:00|702|701|701|700|702|701|701|700|322852
1637332200000|2021-11-19 14:30:00|729|728|725|724|739|738|724|723|259021
1637332500000|2021-11-19 14:35:00|724|723|722|721|734|733|722|721|198274
1637332800000|2021-11-19 14:40:00|721|720|723|722|725|724|717|716|132405
1637333100000|2021-11-19 14:45:00|724|723|721|720|726|725|720|719|84374
1637333400000|2021-11-19 14:50:00|720|719|717|716|720|719|714|713|135415
1637333700000|2021-11-19 14:55:00|718|717|717|716|722|721|716|715|102956
1637334000000|2021-11-19 15:00:00|716|715|717|716|719|718|714|713|75442
1637334300000|2021-11-19 15:05:00|716|715|723|722|724|723|715|714|75492
1637334600000|2021-11-19 15:10:00|722|721|732|731|732|731|722|721|111149
1637334900000|2021-11-19 15:15:00|731|730|736|735|736|735|730|729|114981
1637335200000|2021-11-19 15:20:00|737|736|732|731|737|736|732|731|49604
1637335500000|2021-11-19 15:25:00|731|730|734|733|736|735|730|729|94162
1637335800000|2021-11-19 15:30:00|733|732|731|730|733|732|731|730|36702
1637336100000|2021-11-19 15:35:00|730|729|724|723|730|729|723|722|93472
1637336400000|2021-11-19 15:40:00|725|724|724|723|726|725|724|723|30091
1637336700000|2021-11-19 15:45:00|723|722|722|721|723|722|722|721|24212
1637337000000|2021-11-19 15:50:00|721|720|718|717|721|720|718|717|23262
1637337300000|2021-11-19 15:55:00|719|718|717|716|719|718|717|716|21805
1637337600000|2021-11-19 16:00:00|718|717|717|716|718|717|717|716|45132
1637337900000|2021-11-19 16:05:00|716|715|715|714|716|715|715|714|44670
1637338200000|2021-11-19 16:10:00|714|713|713|712|715|714|711|710|64229
1637338500000|2021-11-19 16:15:00|714|713|716|715|716|715|714|713|49228
1637338800000|2021-11-19 16:20:00|715|714|713|712|715|714|713|712|47845
1637339100000|2021-11-19 16:25:00|714|713|716|715|716|715|714|713|41410
1637339400000|2021-11-19 16:30:00|717|716|716|715|717|716|716|715|18047
1637339700000|2021-11-19 16:35:00|||||||||35547
1637340000000|2021-11-19 16:40:00|717|716|718|717|719|718|716|716|82387
1637340300000|2021-11-19 16:45:00|717|716|712|711|717|716|712|711|38864
1637340600000|2021-11-19 16:50:00|711|710|710|709|711|710|709|708|83776
1637340900000|2021-11-19 16:55:00|711|710|710|709|713|712|710|709|34588
1637341200000|2021-11-19 17:00:00|709|708|708|707|709|708|708|707|20178
1637341500000|2021-11-19 17:05:00|709|708|709|708|710|709|709|708|30912
1637341800000|2021-11-19 17:10:00|710|709|710|709|710|709|710|709|7968
1637342100000|2021-11-19 17:15:00|711|710|711|710|711|710|710|709|30390
1637342400000|2021-11-19 17:20:00|||||||||9877
1637342700000|2021-11-19 17:25:00|710|709|710|709|710|709|710|709|15261
1637343000000|2021-11-19 17:30:00|709|708|709|708|709|708|708|707|35625
1637343300000|2021-11-19 17:35:00|710|709|711|710|711|710|710|709|25181
1637343600000|2021-11-19 17:40:00|710|709|710|709|710|709|710|709|13787
1637343900000|2021-11-19 17:45:00|709|708|707|706|709|708|707|706|19105
1637344200000|2021-11-19 17:50:00|706|705|707|706|707|706|706|705|20090
1637344500000|2021-11-19 17:55:00|708|707|707|706|708|707|707|706|29287
1637344800000|2021-11-19 18:00:00|708|707|710|709|710|709|708|707|34789
1637345100000|2021-11-19 18:05:00|711|710|711|710|711|710|711|710|7233
1637345400000|2021-11-19 18:10:00|712|711|711|710|712|711|711|710|13834
1637345700000|2021-11-19 18:15:00|712|711|711|710|712|711|711|710|20816
1637346000000|2021-11-19 18:20:00|710|709|709|708|710|709|709|708|26326
1637346300000|2021-11-19 18:25:00|708|707|708|707|708|707|708|707|12897
1637346600000|2021-11-19 18:30:00|707|706|704|703|707|706|704|703|78361
1637346900000|2021-11-19 18:35:00|703|702|702|701|703|702|701|700|157730
1637347200000|2021-11-19 18:40:00|701|700|703|702|703|702|699|698|130422
1637347500000|2021-11-19 18:45:00|702|701|701|700|702|701|701|700|20728
1637347800000|2021-11-19 18:50:00|702|701|703|702|703|702|701|700|35289
1637348100000|2021-11-19 18:55:00|704|703|703|702|704|703|703|702|25386
1637348400000|2021-11-19 19:00:00|702|701|701|700|702|701|701|700|44101
1637348700000|2021-11-19 19:05:00|702|701|704|703|705|704|702|701|65105
1637349000000|2021-11-19 19:10:00|||||||||6259
1637349300000|2021-11-19 19:15:00|703|702|702|701|703|702|701|700|30003
1637349600000|2021-11-19 19:20:00|703|702|705|704|705|704|703|702|25581
1637349900000|2021-11-19 19:25:00|704|703|704|703|704|703|703|702|15006
1637350200000|2021-11-19 19:30:00|703|702|704|703|704|703|703|702|21399
1637350500000|2021-11-19 19:35:00|705|704|704|703|705|704|704|703|13164
1637350800000|2021-11-19 19:40:00|703|702|704|703|704|703|703|702|15499
1637351100000|2021-11-19 19:45:00|705|704|709|708|709|708|705|704|103708
1637351400000|2021-11-19 19:50:00|708||709||709||708||29642
1637351700000|2021-11-19 19:55:00|708|707|711|710|711|710|706|705|154854
1637352000000|2021-11-19 20:00:00|710|709|709|708|710|709|709|708|96017
1637352300000|2021-11-19 20:05:00|708|707|711|710|711|710|708|707|59431
1637352600000|2021-11-19 20:10:00|710|709|710|709|710|709|710|709|16192
1637352900000|2021-11-19 20:15:00|709|708|709|708|711|710|709|708|42354
1637353200000|2021-11-19 20:20:00|708|707|707|706|708|707|706|705|89773
1637353500000|2021-11-19 20:25:00|708|707|710|709|710|709|708|707|45648
1637353800000|2021-11-19 20:30:00|709|708|706|705|709|708|706|705|13204
1637354100000|2021-11-19 20:35:00|705|704|705|704|705|704|705|704|21304
1637354400000|2021-11-19 20:40:00|||||||||32032
1637354700000|2021-11-19 20:45:00|704|703|702|701|704|703|702|701|106856
1637355000000|2021-11-19 20:50:00|703|702|702|701|703|702|702|701|98946
1637355300000|2021-11-19 20:55:00|703|702|704|703|705|704|703|702|292784
1637591400000|2021-11-22 14:30:00|708|705|689|688|708|706|689|688|401605
1637591700000|2021-11-22 14:35:00|688|687|683|682|690|689|682|681|355510
1637592000000|2021-11-22 14:40:00|684|683|679|678|684|683|675|674|252875
1637592300000|2021-11-22 14:45:00|680|679|684|683|684|683|678|677|149295
1637592600000|2021-11-22 14:50:00|683|682|689|688|690|689|683|682|87031
1637592900000|2021-11-22 14:55:00|688|687|683|682|691|690|681|680|100688
1637593200000|2021-11-22 15:00:00|684|683|684|683|686|685|683|682|53368
1637593500000|2021-11-22 15:05:00|685|684|685|684|689|688|684|683|79064
1637593800000|2021-11-22 15:10:00|684|683|684|683|687|686|682|681|63915
1637594100000|2021-11-22 15:15:00|683|682|683|682|684|683|681|680|63725
1637594400000|2021-11-22 15:20:00|684|683|682|681|686|685|681|680|76717
1637594700000|2021-11-22 15:25:00|681|680|681|680|682|681|680|679|72475
1637595000000|2021-11-22 15:30:00|682|681|682|681|682|681|679|678|126192
1637595300000|2021-11-22 15:35:00|681|680|675|674|681|680|674|673|197120
1637595600000|2021-11-22 15:40:00|674|673|677|676|680|679|674|673|48058
1637595900000|2021-11-22 15:45:00|676|675|676|675|678|677|675|674|51779
1637596200000|2021-11-22 15:50:00|677|676|675|674|678|677|675|674|48039
1637596500000|2021-11-22 15:55:00|674|673|675|674|676|675|673|672|56591
1637596800000|2021-11-22 16:00:00|676|675|672|671|676|675|672|671|95847
1637597100000|2021-11-22 16:05:00|671|670|671|670|673|672|666|665|387165
1637597400000|2021-11-22 16:10:00|672|671|675|674|675|674|671|670|54679
1637597700000|2021-11-22 16:15:00|676|675|673|672|676|675|673|672|36968
1637598000000|2021-11-22 16:20:00|674|673|674|673|675|674|672|671|49398
1637598300000|2021-11-22 16:25:00|673|672|670|669|674|673|670|669|54270
1637598600000|2021-11-22 16:30:00|671|670|667|666|671|670|667|666|100099
1637598900000|2021-11-22 16:35:00|668|667|666|665|668|667|666|665|75997
1637599200000|2021-11-22 16:40:00|667|666|664|663|667|666|663|662|84929
1637599500000|2021-11-22 16:45:00|665|664|666|665|666|665|664|663|39203
1637599800000|2021-11-22 16:50:00|665|664|664|663|666|665|662|661|140667
1637600100000|2021-11-22 16:55:00|663|662|671|670|671|670|662|661|118518
1637600400000|2021-11-22 17:00:00|670|669|668|667|671|670|666|665|55931
1637600700000|2021-11-22 17:05:00|667|666|662|661|667|666|662|661|23428
1637601000000|2021-11-22 17:10:00|663|662|665|664|665|664|660|659|234580
1637601300000|2021-11-22 17:15:00|666|665|667|666|667|666|666|665|40202
1637601600000|2021-11-22 17:20:00|666|665|669|668|669|668|666|665|45477
1637601900000|2021-11-22 17:25:00|670|669|672|671|672|671|669|668|36095
1637602200000|2021-11-22 17:30:00|673|672|674|673|677|676|673|672|71598
1637602500000|2021-11-22 17:35:00|673|672|672|671|674|673|672|671|81082
1637602800000|2021-11-22 17:40:00|673|672|672|671|673|672|671|670|53145
1637603100000|2021-11-22 17:45:00|673|672|673|672|674|673|673|672|128552
1637603400000|2021-11-22 17:50:00|672|671|672|671|673|672|671|670|31872
1637603700000|2021-11-22 17:55:00|671|670|677|676|677|676|671|670|50480
1637604000000|2021-11-22 18:00:00|676|675|674|673|676|675|674|673|65490
1637604300000|2021-11-22 18:05:00|673|672|673|672|674|673|673|672|11572
1637604600000|2021-11-22 18:10:00|674|673|676|675|676|675|674|673|34625
1637604900000|2021-11-22 18:15:00|677|676|676|675|677|676|675|674|32920
1637605200000|2021-11-22 18:20:00|677|676|675|674|677|676|674|673|29913
1637605500000|2021-11-22 18:25:00|674|673|673|672|675|674|673|672|15431
1637605800000|2021-11-22 18:30:00|674|673|675|674|675|674|674|673|33393
1637606100000|2021-11-22 18:35:00|674|673|674|673|675|674|674|673|42340
1637606400000|2021-11-22 18:40:00|675|674|676|675|676|675|673|672|25811
1637606700000|2021-11-22 18:45:00|675|674|675|674|675|674|674|673|14338
1637607000000|2021-11-22 18:50:00|674|673|674|673|674|673|674|673|10257
1637607300000|2021-11-22 18:55:00|673|672|673|672|674|673|672|671|23342
1637607600000|2021-11-22 19:00:00|674|673|682|681|682|681|674|673|88664
1637607900000|2021-11-22 19:05:00|681|680|678|677|681|680|678|677|24572
1637608200000|2021-11-22 19:10:00|677|676|679|678|679|678|677|676|24703
1637608500000|2021-11-22 19:15:00|678|677|678|677|680|679|678|677|35374
1637608800000|2021-11-22 19:20:00|677|676|677|676|677|676|675|674|21679
1637609100000|2021-11-22 19:25:00|676|675|674|673|676|675|674|673|10833
1637609400000|2021-11-22 19:30:00|675|674|675|674|676|675|675|674|19723
1637609700000|2021-11-22 19:35:00|674|673|672|671|674|673|672|671|22562
1637610000000|2021-11-22 19:40:00|673|672|673|672|675|674|673|672|47980
1637610300000|2021-11-22 19:45:00|674|673|674|673|674|673|673|672|16837
1637610600000|2021-11-22 19:50:00|675|674|676|675|676|675|675|674|30541
1637610900000|2021-11-22 19:55:00|675|674|675|674|676|675|675|674|23422
1637611200000|2021-11-22 20:00:00|676|675|676|675|677|676|674|673|70361
1637611500000|2021-11-22 20:05:00|675|674|676|675|676|675|674|673|18940
1637611800000|2021-11-22 20:10:00|677|676|676|675|679|678|676|675|60044
1637612100000|2021-11-22 20:15:00|675|674|674|673|675|674|674|673|36515
1637612400000|2021-11-22 20:20:00|675|674|672|671|675|674|672|671|45539
1637612700000|2021-11-22 20:25:00|671|670|672|671|672|671|671|670|35998
1637613000000|2021-11-22 20:30:00|673|672|673|672|674|673|672|671|71491
1637613300000|2021-11-22 20:35:00|672|671|671|670|672|671|671|670|31720
1637613600000|2021-11-22 20:40:00|670|669|670|669|671|670|670|669|70669
1637613900000|2021-11-22 20:45:00|669|668|668|667|669|668|668|667|83069
1637614200000|2021-11-22 20:50:00|669|668|670|669|670|669|668|667|170989
1637614500000|2021-11-22 20:55:00|669|668|670|669|672|671|668|667|258439
1637677800000|2021-11-23 14:30:00|672|670|682|681|687|686|669|668|221058
1637678100000|2021-11-23 14:35:00|681|680|678|677|685|684|675|674|114845
1637678400000|2021-11-23 14:40:00|679|678|684|683|686|685|678|677|112137
1637678700000|2021-11-23 14:45:00|685|684|681|680|689|688|681|680|122368
1637679000000|2021-11-23 14:50:00|680|679|681|680|681|680|679|678|103585
1637679300000|2021-11-23 14:55:00|682|681|683|682|686|685|678|677|93406
1637679600000|2021-11-23 15:00:00|684|683|680|679|684|683|678|677|77958
1637679900000|2021-11-23 15:05:00|681|680|674|673|686|685|673|672|121212
1637680200000|2021-11-23 15:10:00|675|674|675|674|677|676|673|672|41703
1637680500000|2021-11-23 15:15:00|676|675|670|669|676|675|670|669|67830
1637680800000|2021-11-23 15:20:00|669|668|666|665|669|668|666|665|43541
1637681100000|2021-11-23 15:25:00|665|664|662|661|667|666|662|661|132891
1637681400000|2021-11-23 15:30:00|663|662|661|660|666|665|661|660|117316
1637681700000|2021-11-23 15:35:00|662|661|660|659|664|663|658|657|123238
1637682000000|2021-11-23 15:40:00|661|660|661|660|661|660|659|658|55058
1637682300000|2021-11-23 15:45:00|662|661|659|658|663|662|659|658|62421
1637682600000|2021-11-23 15:50:00|658|657|657|656|660|659|657|656|75115
1637682900000|2021-11-23 15:55:00|656|655|657|656|659|658|656|655|79307
1637683200000|2021-11-23 16:00:00|658|657|658|657|659|658|656|655|90408
1637683500000|2021-11-23 16:05:00|657|656|659|658|660|659|653|652|113902
1637683800000|2021-11-23 16:10:00|658|657|661|660|661|660|658|657|53498
1637684100000|2021-11-23 16:15:00|660|659|659|658|663|662|658|657|69151
1637684400000|2021-11-23 16:20:00|658|657|662|661|662|661|657|656|49296
1637684700000|2021-11-23 16:25:00|663|662|663|662|665|664|662|661|91708
1637685000000|2021-11-23 16:30:00|662|661|663|662|664|663|662|661|24122
1637685300000|2021-11-23 16:35:00|662|661|665|664|667|666|660|659|71345
1637685600000|2021-11-23 16:40:00|664|663|661|660|664|663|661|660|33246
1637685900000|2021-11-23 16:45:00|662|661|663|662|664|663|662|661|38787
1637686200000|2021-11-23 16:50:00|662|661|660|659|662|661|660|659|22355
1637686500000|2021-11-23 16:55:00|661|660|661|660|661|660|660|659|18489
1637686800000|2021-11-23 17:00:00|660|659|659|658|662|661|659|658|27324
1637687100000|2021-11-23 17:05:00|660|659|662|661|662|661|660|659|13459
1637687400000|2021-11-23 17:10:00|663|662|662|661|664|663|661|660|12888
1637687700000|2021-11-23 17:15:00|663|662|663|662|663|662|662|661|9343
1637688000000|2021-11-23 17:20:00|662|661|666|665|666|665|662|661|25403
1637688300000|2021-11-23 17:25:00|665|664|664|663|665|664|664|663|11723
1637688600000|2021-11-23 17:30:00|665|664|663|662|665|664|662|661|10338
1637688900000|2021-11-23 17:35:00|664|663|664|663|664|663|663|662|10420
1637689200000|2021-11-23 17:40:00|663|662|662|661|664|663|662|661|16684
1637689500000|2021-11-23 17:45:00|661|660|660|659|663|662|660|659|54790
1637689800000|2021-11-23 17:50:00|661|660|660|659|661|660|660|659|12985
1637690100000|2021-11-23 17:55:00|659|658|658|657|659|658|657|656|39175
1637690400000|2021-11-23 18:00:00|659|658|661|660|661|660|659|658|22053
1637690700000|2021-11-23 18:05:00|662|661|662|661|663|662|661|660|25489
1637691000000|2021-11-23 18:10:00|661|660|661|660|661|660|660|659|37814
1637691300000|2021-11-23 18:15:00|660|659|658|657|660|659|658|657|15377
1637691600000|2021-11-23 18:20:00|659|658|658|657|659|658|658|657|9499
1637691900000|2021-11-23 18:25:00|657|656|657|656|658|657|657|656|25255
1637692200000|2021-11-23 18:30:00|656|655|657|656|657|656|656|655|18470
1637692500000|2021-11-23 18:35:00|||||||||3289
1637692800000|2021-11-23 18:40:00|656|655|656|655|656|655|655|654|56646
1637693100000|2021-11-23 18:45:00|657|656|658|657|659|658|657|656|20894
1637693400000|2021-11-23 18:50:00|657|656|658|657|658|657|657|656|20035
1637693700000|2021-11-23 18:55:00|659|658|656|655|659|658|656|655|16916
1637694000000|2021-11-23 19:00:00|657|656|656|655|659|658|656|655|21022
1637694300000|2021-11-23 19:05:00|655|654|656|655|656|655|655|654|25850
1637694600000|2021-11-23 19:10:00|655|654|657|656|658|657|655|654|32733
1637694900000|2021-11-23 19:15:00|656|655|654|653|656|655|654|653|42769
1637695200000|2021-11-23 19:20:00|655|654|655|654|657|656|655|654|22730
1637695500000|2021-11-23 19:25:00|656|655|656|655|656|655|655|654|10286
1637695800000|2021-11-23 19:30:00|655|654|654|653|656|655|654|653|25519
1637696100000|2021-11-23 19:35:00|655|654|656|655|658|657|655|654|16270
1637696400000|2021-11-23 19:40:00|655|654|657|656|657|656|655|654|14737
1637696700000|2021-11-23 19:45:00|656|655|659|658|659|658|656|655|18262
1637697000000|2021-11-23 19:50:00|658|657|659|658|659|658|656|655|38036
1637697300000|2021-11-23 19:55:00|658|657|657|656|659|658|657|656|12703
1637697600000|2021-11-23 20:00:00|658|657|658|657|658|657|657|656|18767
1637697900000|2021-11-23 20:05:00|659|658|661|660|662|661|659|658|41761
1637698200000|2021-11-23 20:10:00|660|659|658|657|660|659|658|657|27635
1637698500000|2021-11-23 20:15:00|659|658|658|657|660|659|658|657|41098
1637698800000|2021-11-23 20:20:00|657|656|657|656|657|656|657|656|23876
1637699100000|2021-11-23 20:25:00|658|657|656|655|658|657|656|655|45824
1637699400000|2021-11-23 20:30:00|657|656|657|656|659|658|657|656|29562
1637699700000|2021-11-23 20:35:00|659|655|661|657|662|658|657|653|21183
1637700000000|2021-11-23 20:40:00|660|656|660|656|662|658|660|656|5783
1637700300000|2021-11-23 20:45:00|661|657|659|655|661|657|658|654|14081
1637700600000|2021-11-23 20:50:00|660|656|660|656|661|657|659|655|18515
1637700900000|2021-11-23 20:55:00|661|657|665|661|666|662|660|656|23927
1637764200000|2021-11-24 14:30:00|663|656|650|649|664|662|650|649|229217
1637764500000|2021-11-24 14:35:00|649|648|649|648|653|652|648|647|83962
1637764800000|2021-11-24 14:40:00|648|647|652|651|656|655|648|647|69732
1637765100000|2021-11-24 14:45:00|653|652|665|664|667|666|653|652|273776
1637765400000|2021-11-24 14:50:00|666|665|673|672|674|673|666|665|313973
1637765700000|2021-11-24 14:55:00|672|671|671|670|674|673|668|667|123934
1637766000000|2021-11-24 15:00:00|670|669|679|678|680|679|669|668|181389
1637766300000|2021-11-24 15:05:00|678|677|674|673|678|677|674|673|90207
1637766600000|2021-11-24 15:10:00|673|672|687|686|687|686|673|672|245867
1637766900000|2021-11-24 15:15:00|688|687|686|685|689|688|685|684|76814
1637767200000|2021-11-24 15:20:00|687|686|688|687|692|691|686|685|81287
1637767500000|2021-11-24 15:25:00|687|686|691|690|695|694|687|686|183290
1637767800000|2021-11-24 15:30:00|690|689|690|689|693|692|689|688|66060
1637768100000|2021-11-24 15:35:00|689|688|687|686|691|690|687|686|38314
1637768400000|2021-11-24 15:40:00|686|685|680|679|686|685|680|679|88864
1637768700000|2021-11-24 15:45:00|681|680|680|679|683|682|678|677|50276
1637769000000|2021-11-24 15:50:00|681|680|681|680|684|683|681|680|25555
1637769300000|2021-11-24 15:55:00|682|681|680|679|682|681|679|678|19219
1637769600000|2021-11-24 16:00:00|679|678|676|675|680|679|676|675|14960
1637769900000|2021-11-24 16:05:00|677|676|680|679|681|680|677|676|38900
1637770200000|2021-11-24 16:10:00|681|680|678|677|682|681|678|677|19594
1637770500000|2021-11-24 16:15:00|679|678|680|679|680|679|679|678|20970
1637770800000|2021-11-24 16:20:00|681|680|682|681|683|682|680|679|84923
1637771100000|2021-11-24 16:25:00|681|680|687|686|687|686|681|680|88427
1637771400000|2021-11-24 16:30:00|688|687|686|685|688|687|684|683|73533
1637771700000|2021-11-24 16:35:00|685|684|687|686|687|686|685|684|85828
1637772000000|2021-11-24 16:40:00|686|685|687|686|688|687|686|685|21498
1637772300000|2021-11-24 16:45:00|688|687|686|685|688|687|686|685|18114
1637772600000|2021-11-24 16:50:00|687|686|685|684|687|686|685|684|28306
1637772900000|2021-11-24 16:55:00|684|683|683|682|684|683|681|680|36764
1637773200000|2021-11-24 17:00:00|682|681|679|678|682|681|679|678|20292
1637773500000|2021-11-24 17:05:00|678|677|675|674|678|677|675|674|36822
1637773800000|2021-11-24 17:10:00|676|675|674|673|677|676|673|672|57589
1637774100000|2021-11-24 17:15:00|673|672|673|672|674|673|673|672|22449
1637774400000|2021-11-24 17:20:00|672|671|671|670|672|671|671|670|22542
1637774700000|2021-11-24 17:25:00|670|669|670|669|670|669|670|669|17317
1637775000000|2021-11-24 17:30:00|669|668|670|669|671|670|669|668|32750
1637775300000|2021-11-24 17:35:00|669|668|673|672|674|673|669|668|66373
1637775600000|2021-11-24 17:40:00|674|673|674|673|675|674|674|673|24357
1637775900000|2021-11-24 17:45:00|675|674|674|673|675|674|674|673|36189
1637776200000|2021-11-24 17:50:00|673|672|674|673|674|673|672|671|11750
1637776500000|2021-11-24 17:55:00|675|674|673|672|675|674|673|672|9075
1637776800000|2021-11-24 18:00:00|674|673|674|673|675|674|674|673|5769
1637777100000|2021-11-24 18:05:00|675|674|675|674|675|674|675|674|4801
1637777400000|2021-11-24 18:10:00|676|675|675|674|676|675|675|674|15440
1637777700000|2021-11-24 18:15:00|676|675|678|677|678|677|675|674|21049
1637778000000|2021-11-24 18:20:00|677|676|679|678|679|678|677|676|20593
1637778300000|2021-11-24 18:25:00|678|677|677|676|678|677|677|676|9457
1637778600000|2021-11-24 18:30:00|678|677|675|674|678|677|675|674|22568
1637778900000|2021-11-24 18:35:00|674|673|675|674|676|675|674|673|25611
1637779200000|2021-11-24 18:40:00|676|675|675|674|676|675|675|674|5392
1637779500000|2021-11-24 18:45:00|676|675|676|675|677|676|676|675|14776
1637779800000|2021-11-24 18:50:00|675|674|676|675|676|675|675|674|8363
1637780100000|2021-11-24 18:55:00|675|674|674|673|675|674|674|673|21944
1637780400000|2021-11-24 19:00:00|675|674|672|671|675|674|672|671|12438
1637780700000|2021-11-24 19:05:00|673|672|670|669|673|672|670|669|15037
1637781000000|2021-11-24 19:10:00|671|670|670|669|671|670|668|667|27558
1637781300000|2021-11-24 19:15:00|669|668|671|670|671|670|669|668|22310
1637781600000|2021-11-24 19:20:00|672|671|670|669|672|671|670|669|16137
1637781900000|2021-11-24 19:25:00|671|670|668|667|671|670|668|667|14898
1637782200000|2021-11-24 19:30:00|669|668|669|668|670|669|669|668|13174
1637782500000|2021-11-24 19:35:00|670|669|669|668|670|669|668|667|11413
1637782800000|2021-11-24 19:40:00|670|669|673|672|673|672|670|669|18440
1637783100000|2021-11-24 19:45:00|674|673|671|670|674|673|671|670|16108
1637783400000|2021-11-24 19:50:00|||||||||4186
1637783700000|2021-11-24 19:55:00|672|671|675|674|675|674|672|671|146826
1637784000000|2021-11-24 20:00:00|674|673|673|672|674|673|672|671|28083
1637784300000|2021-11-24 20:05:00|674|673|676|675|676|675|674|673|21823
1637784600000|2021-11-24 20:10:00|675|674|676|675|676|675|675|674|33306
1637784900000|2021-11-24 20:15:00|675|674|675|674|676|675|675|674|17498
1637785200000|2021-11-24 20:20:00|676|675|674|673|676|675|674|673|22542
1637785500000|2021-11-24 20:25:00|675|674|674|673|676|675|674|673|64200
1637785800000|2021-11-24 20:30:00|675|674|674|673|676|675|674|673|33555
1637786100000|2021-11-24 20:35:00|675|674|677|676|677|676|675|674|38981
1637786400000|2021-11-24 20:40:00|678|677|679|678|679|678|678|677|54601
1637786700000|2021-11-24 20:45:00|678|677|676|675|678|677|676|675|45412
1637787000000|2021-11-24 20:50:00|677|676|678|677|678|677|676|675|84194
1637787300000|2021-11-24 20:55:00|677|676|678|677|679|678|676|675|181451
1637937000000|2021-11-26 14:30:00|655|650|652|651|660|659|650|649|228985
1637937300000|2021-11-26 14:35:00|653|652|664|663|664|663|651|650|174798
1637937600000|2021-11-26 14:40:00|663|662|654|653|663|662|651|650|164197
1637937900000|2021-11-26 14:45:00|653|652|664|663|669|668|653|652|357862
1637938200000|2021-11-26 14:50:00|665|664|671|670|672|671|661|660|127921
1637938500000|2021-11-26 14:55:00|670|669|671|670|673|672|666|665|117927
1637938800000|2021-11-26 15:00:00|670|669|671|670|675|674|667|666|106657
1637939100000|2021-11-26 15:05:00|672|671|676|675|677|676|672|671|118351
1637939400000|2021-11-26 15:10:00|677|676|677|676|678|677|676|675|66398
1637939700000|2021-11-26 15:15:00|676|675|672|671|676|675|670|669|77740
1637940000000|2021-11-26 15:20:00|673|672|675|674|677|676|672|671|38854
1637940300000|2021-11-26 15:25:00|676|675|677|676|677|676|673|672|52941
1637940600000|2021-11-26 15:30:00|676|675|676|675|677|676|675|674|37165
1637940900000|2021-11-26 15:35:00|677|676|678|677|680|679|677|676|65415
1637941200000|2021-11-26 15:40:00|679|678|673|672|679|678|673|672|39537
1637941500000|2021-11-26 15:45:00|672|671|674|673|674|673|671|670|43223
1637941800000|2021-11-26 15:50:00|675|674|672|671|675|674|671|670|22568
1637942100000|2021-11-26 15:55:00|671|670|672|671|672|671|670|669|29076
1637942400000|2021-11-26 16:00:00|671|670|671|670|673|672|670|669|31349
1637942700000|2021-11-26 16:05:00|672|671|671|670|672|671|671|670|8397
1637943000000|2021-11-26 16:10:00|670|669|667|666|670|669|666|665|36632
1637943300000|2021-11-26 16:15:00|666|665|661|660|666|665|661|660|43155
1637943600000|2021-11-26 16:20:00|662|661|661|660|662|661|659|658|139040
1637943900000|2021-11-26 16:25:00|662|661|661|660|663|662|659|658|54257
1637944200000|2021-11-26 16:30:00|660|659|661|660|661|660|660|659|19154
1637944500000|2021-11-26 16:35:00|660|659|662|661|663|662|660|659|50767
1637944800000|2021-11-26 16:40:00|661|660|659|658|661|660|658|657|20153
1637945100000|2021-11-26 16:45:00|658|657|657|656|660|659|657|656|37150
1637945400000|2021-11-26 16:50:00|656|655|657|656|659|658|656|655|41844
1637945700000|2021-11-26 16:55:00|658|657|659|658|660|659|657|656|27620
1637946000000|2021-11-26 17:00:00|660|659|661|660|661|660|660|659|31198
1637946300000|2021-11-26 17:05:00|662|661|665|664|665|664|662|661|26208
1637946600000|2021-11-26 17:10:00|666|665|667|666|667|666|664|663|52512
1637946900000|2021-11-26 17:15:00|668|667|668|667|670|669|668|667|24350
1637947200000|2021-11-26 17:20:00|669|668|670|669|670|669|668|667|33187
1637947500000|2021-11-26 17:25:00|671|670|671|670|672|671|671|670|38177
1637947800000|2021-11-26 17:30:00|672|671|676|675|676|675|671|670|57048
1637948100000|2021-11-26 17:35:00|677|676|674|673|677|676|674|673|44597
1637948400000|2021-11-26 17:40:00|673|672|676|675|676|675|673|672|83212
1637948700000|2021-11-26 17:45:00|675|674|675|674|675|674|673|672|80026
1637949000000|2021-11-26 17:50:00|674|673|677|676|677|676|674|673|113665
1637949300000|2021-11-26 17:55:00|678|677|679|678|680|679|678|677|135884
1638196200000|2021-11-29 14:30:00|688|681|666|665|688|683|664|662|259159
1638196500000|2021-11-29 14:35:00|665|664|657|656|665|664|657|656|131008
1638196800000|2021-11-29 14:40:00|656|655|650|649|657|656|649|648|228673
1638197100000|2021-11-29 14:45:00|649|648|650|649|651|650|646|645|168016
1638197400000|2021-11-29 14:50:00|649|648|656|655|658|657|648|647|84201
1638197700000|2021-11-29 14:55:00|655|654|657|656|662|661|655|654|80037
1638198000000|2021-11-29 15:00:00|656|655|651|650|657|656|649|648|58571
1638198300000|2021-11-29 15:05:00|652|651|650|649|653|652|650|649|99820
1638198600000|2021-11-29 15:10:00|651|650|645|644|651|650|645|644|165438
1638198900000|2021-11-29 15:15:00|646|645|650|649|651|650|646|645|100680
1638199200000|2021-11-29 15:20:00|649|648|648|647|652|651|648|647|62878
1638199500000|2021-11-29 15:25:00|649|648|646|645|649|648|646|645|145322
1638199800000|2021-11-29 15:30:00|645|644|646|645|646|645|644|643|68492
1638200100000|2021-11-29 15:35:00|647|646|648|647|649|648|647|646|197189
1638200400000|2021-11-29 15:40:00|647|646|649|648|649|648|646|645|122460
1638200700000|2021-11-29 15:45:00|650|649|650|649|651|650|649|648|73621
1638201000000|2021-11-29 15:50:00|649|648|650|649|650|649|648|647|23794
1638201300000|2021-11-29 15:55:00|651|650|652|651|652|651|650|649|48148
1638201600000|2021-11-29 16:00:00|651|650|650|649|652|651|648|647|63435
1638201900000|2021-11-29 16:05:00|649|648|649|648|650|649|648|647|83528
1638202200000|2021-11-29 16:10:00|650|649|649|648|650|649|649|648|71860
1638202500000|2021-11-29 16:15:00|650|649|648|647|650|649|648|647|43174
1638202800000|2021-11-29 16:20:00|649|648|650|649|651|650|648|647|48975
1638203100000|2021-11-29 16:25:00|649|648|649|648|650|649|648|647|51949
1638203400000|2021-11-29 16:30:00|648|647|643|642|649|648|643|642|126687
1638203700000|2021-11-29 16:35:00|644|643|642|641|644|643|641|640|84796
1638204000000|2021-11-29 16:40:00|643|642|642|641|644|643|642|641|25923
1638204300000|2021-11-29 16:45:00|643|642|643|642|644|643|643|642|38472
1638204600000|2021-11-29 16:50:00|644|643|643|642|646|645|643|642|123293
1638204900000|2021-11-29 16:55:00|644|643|643|642|644|643|642|641|28812
1638205200000|2021-11-29 17:00:00|644|643|644|643|644|643|643|642|45058
1638205500000|2021-11-29 17:05:00|645|644|645|644|645|644|643|642|31900
1638205800000|2021-11-29 17:10:00|646|645|651|650|651|650|646|645|120805
1638206100000|2021-11-29 17:15:00|650|649|649|648|650|649|649|648|23197
1638206400000|2021-11-29 17:20:00|650|649|653|652|655|654|650|649|34830
1638206700000|2021-11-29 17:25:00|652|651|651|650|652|651|650|649|39384
1638207000000|2021-11-29 17:30:00|||||||||8176
1638207300000|2021-11-29 17:35:00|652|651|650|649|652|651|650|649|10940
1638207600000|2021-11-29 17:40:00|649|648|647|646|650|649|647|646|48666
1638207900000|2021-11-29 17:45:00|648|647|649|648|649|648|648|647|29472
1638208200000|2021-11-29 17:50:00|648|647|649|648|649|648|648|647|21303
1638208500000|2021-11-29 17:55:00|650|649|650|649|650|649|650|649|17861
1638208800000|2021-11-29 18:00:00|649|648|650|649|650|649|649|648|22198
1638209100000|2021-11-29 18:05:00|651|650|650|649|651|650|650|649|31823
1638209400000|2021-11-29 18:10:00|649|648|649|648|649|648|649|648|21889
1638209700000|2021-11-29 18:15:00|648|647|647|646|648|647|645|644|131231
1638210000000|2021-11-29 18:20:00|646|645|645|644|646|645|645|644|23092
1638210300000|2021-11-29 18:25:00|646|645|646|645|646|645|646|645|30440
1638210600000|2021-11-29 18:30:00|645|644|646|645|646|645|644|643|33795
1638210900000|2021-11-29 18:35:00|645|644|643|642|645|644|643|642|36603
1638211200000|2021-11-29 18:40:00|644|643|643|642|644|643|643|642|80883
1638211500000|2021-11-29 18:45:00|644|643|645|644|645|644|644|643|42638
1638211800000|2021-11-29 18:50:00|644|643|645|644|645|644|643|642|41086
1638212100000|2021-11-29 18:55:00|||||||||10058
1638212400000|2021-11-29 19:00:00|644|643|646|645|646|645|644|643|78328
1638212700000|2021-11-29 19:05:00|645|644|645|644|645|644|644|643|21594
1638213000000|2021-11-29 19:10:00|646|645|644|643|646|645|644|643|51674
1638213300000|2021-11-29 19:15:00|643|642|643|642|643|642|642|641|49534
1638213600000|2021-11-29 19:20:00|644|643|642|641|644|643|641|640|28287
1638213900000|2021-11-29 19:25:00|643|642|644|643|644|643|643|642|38546
1638214200000|2021-11-29 19:30:00|643|642|641|640|643|642|641|640|26810
1638214500000|2021-11-29 19:35:00|640|639|640|639|640|639|640|639|164310
1638214800000|2021-11-29 19:40:00|641|640|645|644|645|644|641|640|134311
1638215100000|2021-11-29 19:45:00|646|645|646|645|646|645|646|645|19435
1638215400000|2021-11-29 19:50:00|645|644|644|643|645|644|644|643|39493
1638215700000|2021-11-29 19:55:00|643|642|642|641|644|643|642|641|83696
1638216000000|2021-11-29 20:00:00|643|642|642|641|643|642|642|641|47506
1638216300000|2021-11-29 20:05:00|643|642|644|643|644|643|643|642|34191
1638216600000|2021-11-29 20:10:00|645|644|645|644|645|644|644|643|39603
1638216900000|2021-11-29 20:15:00|646|645|644|643|646|645|644|643|47416
1638217200000|2021-11-29 20:20:00|643|642|643|642|643|642|643|642|40132
1638217500000|2021-11-29 20:25:00|642|641|642|641|643|642|642|641|64252
1638217800000|2021-11-29 20:30:00|641|640|644|643|644|643|641|640|92892
1638218100000|2021-11-29 20:35:00|643|642|641|640|643|642|641|640|84756
1638218400000|2021-11-29 20:40:00|642|641|642|641|642|641|641|640|105698
1638218700000|2021-11-29 20:45:00|643|642|643|642|643|642|643|642|51798
1638219000000|2021-11-29 20:50:00|642||643||643||642||69157
1638219300000|2021-11-29 20:55:00|644|643|646|645|646|645|644|643|437526
1638282600000|2021-11-30 14:30:00|641|640|659|658|664|663|641|640|214422
1638282900000|2021-11-30 14:35:00|660|659|651|650|662|661|651|650|129799
1638283200000|2021-11-30 14:40:00|650|649|659|658|661|660|650|649|73810
1638283500000|2021-11-30 14:45:00|660|659|651|650|661|660|651|650|139638
1638283800000|2021-11-30 14:50:00|652|651|651|651|652|651|650|649|37023
1638284100000|2021-11-30 14:55:00|652|650|646|645|653|652|646|645|44663
1638284400000|2021-11-30 15:00:00|647|646|645|644|647|646|644|643|84006
1638284700000|2021-11-30 15:05:00|644|643|644|643|646|645|642|641|145342
1638285000000|2021-11-30 15:10:00|643|642|640|639|644|643|640|639|58317
1638285300000|2021-11-30 15:15:00|641|640|642|641|645|644|641|640|50503
1638285600000|2021-11-30 15:20:00|641|640|641|640|644|643|640|639|34436
1638285900000|2021-11-30 15:25:00|642|641|643|642|643|642|640|639|44404
1638286200000|2021-11-30 15:30:00|644|643|642|641|645|644|641|640|30875
1638286500000|2021-11-30 15:35:00|643|642|640|639|643|642|639|638|87599
1638286800000|2021-11-30 15:40:00|639|638|639|638|639|638|639|638|53952
1638287100000|2021-11-30 15:45:00|638|637|633|632|638|637|633|632|92854
1638287400000|2021-11-30 15:50:00|632|631|633|632|635|634|632|631|59575
1638287700000|2021-11-30 15:55:00|632|631|629|628|633|632|629|628|83476
1638288000000|2021-11-30 16:00:00|630|629|634|633|636|635|629|628|109219
1638288300000|2021-11-30 16:05:00|635|634|632|631|635|634|632|631|19056
1638288600000|2021-11-30 16:10:00|631|630|634|633|635|634|630|629|39093
1638288900000|2021-11-30 16:15:00|633|632|632|631|634|633|631|630|24320
1638289200000|2021-11-30 16:20:00|633|632|630|629|633|632|629|628|41494
1638289500000|2021-11-30 16:25:00|629|628|629|628|630|629|628|627|46585
1638289800000|2021-11-30 16:30:00|630|629|626|625|630|629|626|625|48467
1638290100000|2021-11-30 16:35:00|627|626|626|625|627|626|626|625|44583
1638290400000|2021-11-30 16:40:00|625|624|621|620|625|624|621|620|197587
1638290700000|2021-11-30 16:45:00|620|619|620|619|620|619|618|617|141926
1638291000000|2021-11-30 16:50:00|619|618|620|619|622|621|619|618|126801
1638291300000|2021-11-30 16:55:00|619|618|620|619|621|620|619|618|47134
1638291600000|2021-11-30 17:00:00|619|618|615|614|619|618|615|614|108187
1638291900000|2021-11-30 17:05:00|614|613|614|613|615|614|612|611|114945
1638292200000|2021-11-30 17:10:00|613|612|613|612|615|614|611|610|92398
1638292500000|2021-11-30 17:15:00|614|613|615|614|616|615|613|612|60343
1638292800000|2021-11-30 17:20:00|616|615|618|617|618|617|615|614|89427
1638293100000|2021-11-30 17:25:00|||||||||17278
1638293400000|2021-11-30 17:30:00|619|618|622|621|624|623|619|618|40162
1638293700000|2021-11-30 17:35:00|621|620|621|620|623|622|621|620|48422
1638294000000|2021-11-30 17:40:00|622|621|622|621|622|621|619|618|30019
1638294300000|2021-11-30 17:45:00|621|620|619|618|621|620|619|618|21767
1638294600000|2021-11-30 17:50:00|620|619|619|618|620|619|618|617|30856
1638294900000|2021-11-30 17:55:00|618|617|620|619|620|619|617|616|40710
1638295200000|2021-11-30 18:00:00|621|620|619|618|621|620|619|618|16792
1638295500000|2021-11-30 18:05:00|620|619|621|620|622|621|619|618|19937
1638295800000|2021-11-30 18:10:00|622|621|620|619|622|621|619|618|15796
1638296100000|2021-11-30 18:15:00|621|620|622|621|623|622|621|620|8922
1638296400000|2021-11-30 18:20:00|621|620|625|624|625|624|621|620|25769
1638296700000|2021-11-30 18:25:00|||||||||28932
1638297000000|2021-11-30 18:30:00|624|623|625|624|628|627|624|623|63097
1638297300000|2021-11-30 18:35:00|624|623|627|626|627|626|624|623|19115
1638297600000|2021-11-30 18:40:00|626|625|626|625|627|626|625|624|27853
1638297900000|2021-11-30 18:45:00|625|624|624|623|625|624|624|623|13615
1638298200000|2021-11-30 18:50:00|625|624|626|625|626|625|625|624|5521
1638298500000|2021-11-30 18:55:00|625|624|627|626|627|626|625|624|23386
1638298800000|2021-11-30 19:00:00|628|627|627|626|628|627|627|626|6550
1638299100000|2021-11-30 19:05:00|628|627|630|629|630|629|628|627|40261
1638299400000|2021-11-30 19:10:00|631|630|632|631|633|632|631|630|30274
1638299700000|2021-11-30 19:15:00|631|630|631|630|632|631|630|629|40065
1638300000000|2021-11-30 19:20:00|630|629|631|630|632|631|630|629|23037
1638300300000|2021-11-30 19:25:00|630|629|627|626|630|629|626|625|21250
1638300600000|2021-11-30 19:30:00|626|625|629|628|629|628|626|625|12989
1638300900000|2021-11-30 19:35:00|630|629|629|628|630|629|629|628|17149
1638301200000|2021-11-30 19:40:00|630|629|628|627|630|629|627|626|12186
1638301500000|2021-11-30 19:45:00|627|626|627|626|628|627|627|626|33815
1638301800000|2021-11-30 19:50:00|628|627|630|629|631|630|628|627|10477
1638302100000|2021-11-30 19:55:00|631|630|632|631|632|631|631|630|25431
1638302400000|2021-11-30 20:00:00|631|630|635|634|635|634|631|630|21936
1638302700000|2021-11-30 20:05:00|636|635|635|634|636|635|635|634|33612
1638303000000|2021-11-30 20:10:00|634|633|637|636|637|636|634|633|25792
1638303300000|2021-11-30 20:15:00|636|635|637|636|637|636|636|635|18349
1638303600000|2021-11-30 20:20:00|638|637|639|638|640|639|638|637|27059
1638303900000|2021-11-30 20:25:00|638|636|635|634|638|637|635|634|47898
1638304200000|2021-11-30 20:30:00|636|635|641|640|642|641|636|635|69244
1638304500000|2021-11-30 20:35:00|640|639|640|639|642|641|640|639|54607
1638304800000|2021-11-30 20:40:00|641|640|642|641|642|641|641|640|34613
1638305100000|2021-11-30 20:45:00|641|640|640|639|641|640|639|638|16351
1638305400000|2021-11-30 20:50:00|641|640|643|642|645|644|641|640|145190
1638305700000|2021-11-30 20:55:00|642|641|642|641|645|644|642|641|131918
1638369000000|2021-12-01 14:30:00|654|649|642|641|655|653|641|640|174214
1638369300000|2021-12-01 14:35:00|644|643|639|638|645|644|638|637|114423
1638369600000|2021-12-01 14:40:00|638|637|641|640|647|646|638|637|75368
1638369900000|2021-12-01 14:45:00|642|641|639|638|644|643|639|638|48702
1638370200000|2021-12-01 14:50:00|638|637|639|638|641|640|638|637|65586
1638370500000|2021-12-01 14:55:00|640|639|645|644|646|645|639|638|35224
1638370800000|2021-12-01 15:00:00|646|645|647|646|650|649|645|644|42674
1638371100000|2021-12-01 15:05:00|648|647|652|651|653|652|647|646|72361
1638371400000|2021-12-01 15:10:00|651|650|648|647|652|651|648|647|67079
1638371700000|2021-12-01 15:15:00|647|646|648|647|649|648|647|646|22147
1638372000000|2021-12-01 15:20:00|647|646|646|645|647|646|645|644|13929
1638372300000|2021-12-01 15:25:00|647|646|643|642|647|646|643|642|20546
1638372600000|2021-12-01 15:30:00|644|643|643|642|645|644|642|641|29942
1638372900000|2021-12-01 15:35:00|642|641|639|638|643|642|639|638|47014
1638373200000|2021-12-01 15:40:00|638|637|643|642|643|642|638|637|77015
1638373500000|2021-12-01 15:45:00|644|643|644|643|644|643|644|643|21926
1638373800000|2021-12-01 15:50:00|646|644|647|646|650|649|646|644|43854
1638374100000|2021-12-01 15:55:00|648|647|651|650|652|651|646|645|30142
1638374400000|2021-12-01 16:00:00|652|651|650|649|652|651|650|649|18319
1638374700000|2021-12-01 16:05:00|651|650|651|650|652|651|650|649|22067
1638375000000|2021-12-01 16:10:00|652|651|650|649|652|651|649|648|40703
1638375300000|2021-12-01 16:15:00|649|648|651|650|652|651|648|647|23782
1638375600000|2021-12-01 16:20:00|650|649|647|646|650|649|647|646|15601
1638375900000|2021-12-01 16:25:00|646|645|645|644|647|646|645|644|24974
1638376200000|2021-12-01 16:30:00|644|643|642|641|645|644|642|641|25007
1638376500000|2021-12-01 16:35:00|641|640|643|642|643|642|641|640|46092
1638376800000|2021-12-01 16:40:00|642|641|641|640|643|642|641|640|27913
1638377100000|2021-12-01 16:45:00|642|641|639|638|642|641|639|638|60251
1638377400000|2021-12-01 16:50:00|638|637|636|635|638|637|636|635|79535
1638377700000|2021-12-01 16:55:00|635|634|636|635|637|636|635|634|46923
1638378000000|2021-12-01 17:00:00|635|634|637|636|637|636|634|633|58716
1638378300000|2021-12-01 17:05:00|636|635|635|634|638|637|634|633|40186
1638378600000|2021-12-01 17:10:00|636|635|635|634|638|637|635|634|61037
1638378900000|2021-12-01 17:15:00|634|633|635|634|635|634|634|633|24280
1638379200000|2021-12-01 17:20:00|634|633|630|629|634|633|630|629|88762
1638379500000|2021-12-01 17:25:00|631|630|630|629|632|631|629|628|91990
1638379800000|2021-12-01 17:30:00|631|630|632|631|632|631|630|629|17561
1638380100000|2021-12-01 17:35:00|631|630|631|630|631|630|629|628|16721
1638380400000|2021-12-01 17:40:00|630|629|628|627|630|629|627|626|88686
1638380700000|2021-12-01 17:45:00|629|628|629|628|630|629|629|628|64747
1638381000000|2021-12-01 17:50:00|628|627|626|625|628|627|626|625|113042
1638381300000|2021-12-01 17:55:00|627|626|624|623|627|626|624|623|114001
1638381600000|2021-12-01 18:00:00|623|622|627|626|627|626|623|622|145457
1638381900000|2021-12-01 18:05:00|628|627|626|625|628|627|625|624|33153
1638382200000|2021-12-01 18:10:00|625|624|624|623|626|625|623|622|85590
1638382500000|2021-12-01 18:15:00|625|624|622|621|625|624|622|621|41591
1638382800000|2021-12-01 18:20:00|623|622|624|623|624|623|622|621|41065
1638383100000|2021-12-01 18:25:00|623|622|625|624|626|625|623|622|38937
1638383400000|2021-12-01 18:30:00|624|623|623|622|624|623|621|620|51468
1638383700000|2021-12-01 18:35:00|624|623|623|622|625|624|623|622|27670
1638384000000|2021-12-01 18:40:00|622|621|622|621|623|622|620|619|91563
1638384300000|2021-12-01 18:45:00|621|620|617|616|621|620|617|616|55026
1638384600000|2021-12-01 18:50:00|618|617|620|619|621|620|618|617|70859
1638384900000|2021-12-01 18:55:00|621|620|622|621|623|622|621|620|19437
1638385200000|2021-12-01 19:00:00|621|620|618|617|624|623|618|617|50048
1638385500000|2021-12-01 19:05:00|617|616|618|617|620|619|617|616|33065
1638385800000|2021-12-01 19:10:00|617|616|616|615|617|616|614|613|124880
1638386100000|2021-12-01 19:15:00|615|614|612|611|616|615|611|610|90485
1638386400000|2021-12-01 19:20:00|611|610|617|616|618|617|611|610|101729
1638386700000|2021-12-01 19:25:00|616|615|615|614|617|616|614|613|59123
1638387000000|2021-12-01 19:30:00|614|613|615|614|617|616|614|613|55321
1638387300000|2021-12-01 19:35:00|616|615|617|616|617|616|614|613|30659
1638387600000|2021-12-01 19:40:00|616|615|613|612|616|615|613|612|52132
1638387900000|2021-12-01 19:45:00|612|611|613|612|614|613|612|611|74042
1638388200000|2021-12-01 19:50:00|614|613|612|611|614|613|612|611|47225
1638388500000|2021-12-01 19:55:00|611|610|612|611|612|611|611|610|56046
1638388800000|2021-12-01 20:00:00|611|610|607|606|611|610|607|606|112395
1638389100000|2021-12-01 20:05:00|608|607|606|605|608|607|606|605|77540
1638389400000|2021-12-01 20:10:00|607|606|608|607|608|607|606|605|58937
1638389700000|2021-12-01 20:15:00|607|606|605|604|607|606|605|604|50089
1638390000000|2021-12-01 20:20:00|604|603|598|597|604|603|598|597|315342
1638390300000|2021-12-01 20:25:00|599|598|603|602|606|605|599|598|110063
1638390600000|2021-12-01 20:30:00|602|601|606|605|607|606|602|601|87535
1638390900000|2021-12-01 20:35:00|608|604|607|603|609|605|604|600|25063
1638391200000|2021-12-01 20:40:00|608|604|609|605|611|607|606|602|25584
1638391500000|2021-12-01 20:45:00|610|606|604|600|610|606|604|600|18595
1638391800000|2021-12-01 20:50:00|605|601|603|599|605|601|602|598|23266
1638392100000|2021-12-01 20:55:00|602|598|602|598|605|601|602|598|43432
1638455400000|2021-12-02 14:30:00|606|602|607|606|608|607|593|592|299188
1638455700000|2021-12-02 14:35:00|606|605|613|612|614|613|602|601|110887
1638456000000|2021-12-02 14:40:00|614|613|619|618|619|618|611|610|123869
1638456300000|2021-12-02 14:45:00|618|617|619|618|624|623|615|614|240037
1638456600000|2021-12-02 14:50:00|620|619|622|621|626|625|619|618|186781
1638456900000|2021-12-02 14:55:00|623|622|618|617|624|623|618|617|102618
1638457200000|2021-12-02 15:00:00|617|616|614|613|618|617|611|610|178537
1638457500000|2021-12-02 15:05:00|613|612|609|608|616|615|609|608|81395
1638457800000|2021-12-02 15:10:00|610|609|604|603|610|609|602|601|112019
1638458100000|2021-12-02 15:15:00|603|602|598|597|604|603|598|597|143095
1638458400000|2021-12-02 15:20:00|597|596|599|598|599|598|595|594|144898
1638458700000|2021-12-02 15:25:00|598|597|602|601|604|603|597|596|70354
1638459000000|2021-12-02 15:30:00|603|602|597|596|605|604|597|596|64137
1638459300000|2021-12-02 15:35:00|596|595|594|593|597|596|593|592|91323
1638459600000|2021-12-02 15:40:00|595|594|592|591|596|595|591|590|126404
1638459900000|2021-12-02 15:45:00|591|590|597|596|599|598|591|590|99075
1638460200000|2021-12-02 15:50:00|598|597|596|595|600|599|595|594|92515
1638460500000|2021-12-02 15:55:00|595|594|602|601|603|602|595|594|84269
1638460800000|2021-12-02 16:00:00|601|600|600|599|602|601|599|598|45505
1638461100000|2021-12-02 16:05:00|599|598|603|602|604|603|599|598|15869
1638461400000|2021-12-02 16:10:00|604|603|603|602|605|604|603|602|39423
1638461700000|2021-12-02 16:15:00|604|603|604|603|606|605|604|603|34660
1638462000000|2021-12-02 16:20:00|605|604|601|600|605|604|600|600|61883
1638462300000|2021-12-02 16:25:00|602|601|605|604|606|605|602|601|50812
1638462600000|2021-12-02 16:30:00|606|605|602|601|606|605|601|600|79919
1638462900000|2021-12-02 16:35:00|601|600|604|603|606|605|601|600|62150
1638463200000|2021-12-02 16:40:00|605|604|602|601|606|605|602|601|55574
1638463500000|2021-12-02 16:45:00|601|600|605|604|605|604|601|600|34121
1638463800000|2021-12-02 16:50:00|604|603|605|604|606|605|602|601|198306
1638464100000|2021-12-02 16:55:00|604|603|602|601|604|603|601|600|64298
1638464400000|2021-12-02 17:00:00|601|600|603|602|603|602|600|599|49712
1638464700000|2021-12-02 17:05:00|602|601|604|603|604|603|602|601|26653
1638465000000|2021-12-02 17:10:00|605|604|604|603|605|604|603|602|27805
1638465300000|2021-12-02 17:15:00|605|604|605|604|605|604|604|603|23049
1638465600000|2021-12-02 17:20:00|606|605|608|607|609|608|606|605|87330
1638465900000|2021-12-02 17:25:00|607|606|606|605|609|608|605|604|118895
1638466200000|2021-12-02 17:30:00|607|606|611|610|612|611|607|606|208913
1638466500000|2021-12-02 17:35:00|610|609|609|608|611|610|609|608|37761
1638466800000|2021-12-02 17:40:00|608|607|606|605|610|609|606|605|22220
1638467100000|2021-12-02 17:45:00|607|606|608|607|608|607|606|605|23216
1638467400000|2021-12-02 17:50:00|607|606|604|603|607|606|604|603|32454
1638467700000|2021-12-02 17:55:00|605|604|603|602|605|604|602|601|29604
1638468000000|2021-12-02 18:00:00|602|601|601|600|603|602|601|600|65793
1638468300000|2021-12-02 18:05:00|602|601|603|602|603|602|601|600|31754
1638468600000|2021-12-02 18:10:00|602|601|601|600|602|601|601|600|46657
1638468900000|2021-12-02 18:15:00|600|599|597|596|601|600|597|596|156399
1638469200000|2021-12-02 18:20:00|596|595|595|594|597|596|595|594|50861
1638469500000|2021-12-02 18:25:00|596|595|593|592|596|595|593|592|37655
1638469800000|2021-12-02 18:30:00|594|593|597|596|597|596|593|592|50802
1638470100000|2021-12-02 18:35:00|596|595|596|595|596|595|595|594|37669
1638470400000|2021-12-02 18:40:00|597|596|594|593|597|596|594|593|68595
1638470700000|2021-12-02 18:45:00|593|592|593|592|593|592|592|591|41976
1638471000000|2021-12-02 18:50:00|592|591|599|598|600|599|592|591|109950
1638471300000|2021-12-02 18:55:00|598|597|598|597|599|598|598|597|22281
1638471600000|2021-12-02 19:00:00|599|598|597|596|601|600|595|594|212672
1638471900000|2021-12-02 19:05:00|598|597|595|594|599|598|594|593|254213
1638472200000|2021-12-02 19:10:00|596|595|598|597|598|598|596|595|179079
1638472500000|2021-12-02 19:15:00|597|598|598|597|598|598|597|596|121824
1638472800000|2021-12-02 19:20:00|597|596|599|598|599|598|597|596|155477
1638473100000|2021-12-02 19:25:00|600|599|601|600|601|600|598|597|112516
1638473400000|2021-12-02 19:30:00|600|599|601|600|602|601|600|599|68369
1638473700000|2021-12-02 19:35:00|602|601|601|600|602|601|600|599|28747
1638474000000|2021-12-02 19:40:00|600|599|599|598|600|599|599|598|21200
1638474300000|2021-12-02 19:45:00|600|599|599|598|600|599|598|597|31323
1638474600000|2021-12-02 19:50:00|598|597|597|596|599|598|597|596|54078
1638474900000|2021-12-02 19:55:00|598|597|599|598|600|599|598|597|19646
1638475200000|2021-12-02 20:00:00|600|599|604|603|604|603|600|599|63780
1638475500000|2021-12-02 20:05:00|605|604|605|604|605|604|604|603|50009
1638475800000|2021-12-02 20:10:00|604|603|605|604|605|604|603|602|22989
1638476100000|2021-12-02 20:15:00|606|605|605|604|607|606|605|604|65856
1638476400000|2021-12-02 20:20:00|604|603|606|605|606|605|603|602|29330
1638476700000|2021-12-02 20:25:00|607|606|603|602|607|606|603|602|72739
1638477000000|2021-12-02 20:30:00|604|603|610|609|610|609|604|602|285301
1638477300000|2021-12-02 20:35:00|611|610|612|611|613|612|610|609|133471
1638477600000|2021-12-02 20:40:00|611|610|613|612|615|614|610|609|131309
1638477900000|2021-12-02 20:45:00|612|611|612|611|613|612|611|610|69977
1638478200000|2021-12-02 20:50:00|613|612|614|613|614|613|613|612|59695
1638478500000|2021-12-02 20:55:00|613|612|614|613|614|613|613|612|118803
1638541800000|2021-12-03 14:30:00|613|610|606|605|617|615|604|603|124617
1638542100000|2021-12-03 14:35:00|607|606|602|601|609|608|602|601|95131
1638542400000|2021-12-03 14:40:00|601|600|600|599|604|603|599|599|92921
1638542700000|2021-12-03 14:45:00|601|600|596|595|602|601|596|595|78313
1638543000000|2021-12-03 14:50:00|597|596|593|592|598|597|593|592|99940
1638543300000|2021-12-03 14:55:00|594|593|596|595|598|597|594|593|48901
1638543600000|2021-12-03 15:00:00|597|596|593|592|598|597|592|591|103170
1638543900000|2021-12-03 15:05:00|594|593|590|589|595|594|590|589|149949
1638544200000|2021-12-03 15:10:00|591|590|592|592|596|595|590|589|109257
1638544500000|2021-12-03 15:15:00|591|591|595|594|597|596|591|590|90239
1638544800000|2021-12-03 15:20:00|594|593|599|598|601|600|592|591|83049
1638545100000|2021-12-03 15:25:00|598|597|596|595|599|598|595|594|56745
1638545400000|2021-12-03 15:30:00|595|594|593|592|598|597|593|592|93288
1638545700000|2021-12-03 15:35:00|592|591|592|591|595|594|592|591|51982
1638546000000|2021-12-03 15:40:00|593|592|587|586|593|592|587|586|85016
1638546300000|2021-12-03 15:45:00|588|587|587|586|588|587|586|585|88489
1638546600000|2021-12-03 15:50:00|586|585|594|593|594|593|586|585|65003
1638546900000|2021-12-03 15:55:00|593|592|593|592|597|596|591|590|71493
1638547200000|2021-12-03 16:00:00|594|593|594|593|595|594|589|588|103283
1638547500000|2021-12-03 16:05:00|593|592|593|592|593|592|591|590|37765
1638547800000|2021-12-03 16:10:00|592|591|592|591|594|593|592|591|56002
1638548100000|2021-12-03 16:15:00|591|590|590|589|593|592|589|588|62034
1638548400000|2021-12-03 16:20:00|591|590|595|594|595|594|591|590|37233
1638548700000|2021-12-03 16:25:00|594|593|594|593|595|594|593|592|44701
1638549000000|2021-12-03 16:30:00|593|592|592|591|594|593|591|590|55070
1638549300000|2021-12-03 16:35:00|591|590|589|588|592|591|589|588|46275
1638549600000|2021-12-03 16:40:00|588|587|586|585|589|588|586|585|42587
1638549900000|2021-12-03 16:45:00|585|584|584|583|586|585|583|582|117507
1638550200000|2021-12-03 16:50:00|583|582|580|579|583|582|580|579|112629
1638550500000|2021-12-03 16:55:00|579|578|578|577|580|579|578|577|91595
1638550800000|2021-12-03 17:00:00|579|578|580|579|581|580|579|578|91648
1638551100000|2021-12-03 17:05:00|581|580|581|580|582|581|580|579|64358
1638551400000|2021-12-03 17:10:00|582|581|582|581|584|583|582|581|34665
1638551700000|2021-12-03 17:15:00|583|582|583|582|584|583|583|582|178442
1638552000000|2021-12-03 17:20:00|582|581|583|582|583|582|582|581|31341
1638552300000|2021-12-03 17:25:00|582|581|583|582|583|582|582|581|21054
1638552600000|2021-12-03 17:30:00|582|581|580|579|582|581|579|578|130748
1638552900000|2021-12-03 17:35:00|581|580|586|585|587|586|581|580|159903
1638553200000|2021-12-03 17:40:00|585|584|586|585|588|587|585|584|55514
1638553500000|2021-12-03 17:45:00|587|586|587|586|587|586|585|584|51638
1638553800000|2021-12-03 17:50:00|586|585|585|584|586|585|584|583|74616
1638554100000|2021-12-03 17:55:00|584|583|585|584|585|584|583|582|24666
1638554400000|2021-12-03 18:00:00|584|583|583|582|584|583|582|581|54756
1638554700000|2021-12-03 18:05:00|584|583|586|585|586|585|584|583|27780
1638555000000|2021-12-03 18:10:00|587|586|586|585|588|587|585|584|27776
1638555300000|2021-12-03 18:15:00|587|586|586|585|590|589|586|585|99774
1638555600000|2021-12-03 18:20:00|587|586|589|588|589|588|587|586|64387
1638555900000|2021-12-03 18:25:00|588|587|586|585|589|588|586|585|57740
1638556200000|2021-12-03 18:30:00|585|584|584|583|586|585|584|583|32350
1638556500000|2021-12-03 18:35:00|583|582|582|581|583|582|582|581|27779
1638556800000|2021-12-03 18:40:00|583|582|582|581|584|583|582|581|13969
1638557100000|2021-12-03 18:45:00|581|580|583|582|583|582|580|579|30392
1638557400000|2021-12-03 18:50:00|584|583|582|581|584|583|582|581|35518
1638557700000|2021-12-03 18:55:00|581|580|581|580|584|583|581|580|64167
1638558000000|2021-12-03 19:00:00|580|579|583|582|583|582|580|579|35105
1638558300000|2021-12-03 19:05:00|582|581|579|578|582|581|578|577|27828
1638558600000|2021-12-03 19:10:00|578|577|578|577|579|578|578|577|29526
1638558900000|2021-12-03 19:15:00|579|578|577|576|579|578|577|576|28637
1638559200000|2021-12-03 19:20:00|576|575|577|577|577|577|575|574|136965
1638559500000|2021-12-03 19:25:00|578|578|579|578|580|579|578|578|34891
1638559800000|2021-12-03 19:30:00|580|579|578|577|580|579|577|576|38277
1638560100000|2021-12-03 19:35:00|577|576|574|573|577|576|574|573|46415
1638560400000|2021-12-03 19:40:00|575|574|579|578|579|578|575|574|35892
1638560700000|2021-12-03 19:45:00|580|579|578|577|580|579|577|576|30244
1638561000000|2021-12-03 19:50:00|579|578|576|575|579|578|576|575|25223
1638561300000|2021-12-03 19:55:00|577|576|576|575|578|577|576|575|28112
1638561600000|2021-12-03 20:00:00|577|576|574|573|577|576|574|573|128511
1638561900000|2021-12-03 20:05:00|575|574|576|575|578|577|574|573|46227
1638562200000|2021-12-03 20:10:00|577|576|578|577|578|577|574|573|91161
1638562500000|2021-12-03 20:15:00|579|578|576|575|579|578|576|575|50015
1638562800000|2021-12-03 20:20:00|577|576|581|580|581|580|577|576|39176
1638563100000|2021-12-03 20:25:00|582|581|581|580|582|581|581|580|43749
1638563400000|2021-12-03 20:30:00|582|581|583|582|583|582|582|581|26923
1638563700000|2021-12-03 20:35:00|582|581|580|579|582|581|578|577|174331
1638564000000|2021-12-03 20:40:00|581|580|579|578|581|580|579|578|56550
1638564300000|2021-12-03 20:45:00|578|577|579|578|579|578|577|576|146954
1638564600000|2021-12-03 20:50:00|580|579|580|579|581|580|579|578|55548
1638564900000|2021-12-03 20:55:00|581|580|583|582|583|582|580|579|298135
1638801000000|2021-12-06 14:30:00|579|577|562|561|579|578|562|561|217897
1638801300000|2021-12-06 14:35:00|563|562|558|557|565|564|556|555|275618
1638801600000|2021-12-06 14:40:00|557|556|568|567|573|572|557|556|167773
1638801900000|2021-12-06 14:45:00|567|566|565|564|570|569|561|560|170776
1638802200000|2021-12-06 14:50:00|566|565|572|571|576|575|566|565|115693
1638802500000|2021-12-06 14:55:00|573|572|574|573|577|576|570|569|89764
1638802800000|2021-12-06 15:00:00|573|572|577|576|580|579|572|571|138904
1638803100000|2021-12-06 15:05:00|578|577|581|580|582|581|571|570|147270
1638803400000|2021-12-06 15:10:00|580|579|580|579|582|581|579|578|71132
1638803700000|2021-12-06 15:15:00|579|578|576|575|580|579|576|575|52990
1638804000000|2021-12-06 15:20:00|577|576|582|581|582|581|576|575|71983
1638804300000|2021-12-06 15:25:00|581|580|586|585|586|585|581|580|80285
1638804600000|2021-12-06 15:30:00|587|586|587|586|588|587|583|582|129799
1638804900000|2021-12-06 15:35:00|586|585|581|580|586|585|580|579|78166
1638805200000|2021-12-06 15:40:00|580|579|578|577|585|584|578|577|47121
1638805500000|2021-12-06 15:45:00|579|578|581|580|581|580|576|575|50837
1638805800000|2021-12-06 15:50:00|580|579|576|575|581|580|576|575|51014
1638806100000|2021-12-06 15:55:00|577|576|581|580|582|581|576|575|52962
1638806400000|2021-12-06 16:00:00|580|579|577|576|580|579|576|575|32011
1638806700000|2021-12-06 16:05:00|578|577|577|576|579|578|577|576|38801
1638807000000|2021-12-06 16:10:00|578|577|576|575|579|578|574|573|50295
1638807300000|2021-12-06 16:15:00|575|574|583|582|584|583|575|574|45531
1638807600000|2021-12-06 16:20:00|582|581|586|585|587|586|582|581|70707
1638807900000|2021-12-06 16:25:00|585|584|586|585|586|585|583|582|25706
1638808200000|2021-12-06 16:30:00|587|586|591|590|592|591|587|586|195235
1638808500000|2021-12-06 16:35:00|590|589|591|590|592|591|589|588|52866
1638808800000|2021-12-06 16:40:00|590|589|590|589|590|589|588|587|40416
1638809100000|2021-12-06 16:45:00|589|588|585|584|589|588|584|583|39619
1638809400000|2021-12-06 16:50:00|586|585|583|582|587|586|583|582|62666
1638809700000|2021-12-06 16:55:00|584|583|587|586|588|587|584|583|53471
1638810000000|2021-12-06 17:00:00|588|587|587|586|590|589|586|585|29361
1638810300000|2021-12-06 17:05:00|586|585|585|584|587|586|584|583|36517
1638810600000|2021-12-06 17:10:00|586|585|587|586|590|589|586|585|34596
1638810900000|2021-12-06 17:15:00|588|587|589|588|590|589|588|587|45877
1638811200000|2021-12-06 17:20:00|588|587|585|584|588|587|585|584|39798
1638811500000|2021-12-06 17:25:00|586|585|586|585|588|587|585|584|30820
1638811800000|2021-12-06 17:30:00|587|586|588|587|590|589|587|586|46623
1638812100000|2021-12-06 17:35:00|589|588|589|588|589|588|588|587|30204
1638812400000|2021-12-06 17:40:00|588|587|592|591|592|591|588|587|70931
1638812700000|2021-12-06 17:45:00|593|592|593|592|593|592|593|592|23307
1638813000000|2021-12-06 17:50:00|592|591|593|592|593|592|591|590|34101
1638813300000|2021-12-06 17:55:00|594|593|596|595|597|596|594|593|39823
1638813600000|2021-12-06 18:00:00|597|596|597|596|598|597|595|594|64704
1638813900000|2021-12-06 18:05:00|596|595|597|596|598|597|596|595|21364
1638814200000|2021-12-06 18:10:00|598|597|598|597|598|597|596|595|45078
1638814500000|2021-12-06 18:15:00|597|596|598|597|599|598|597|596|96090
1638814800000|2021-12-06 18:20:00|597|596|597|596|597|596|595|594|32614
1638815100000|2021-12-06 18:25:00|598|597|597|596|601|600|597|596|69892
1638815400000|2021-12-06 18:30:00|598|597|597|596|599|598|596|595|20990
1638815700000|2021-12-06 18:35:00|596|595|596|595|598|597|595|594|27322
1638816000000|2021-12-06 18:40:00|597|596|596|595|597|596|596|595|24874
1638816300000|2021-12-06 18:45:00|597|596|597|596|597|596|597|596|21145
1638816600000|2021-12-06 18:50:00|596|595|596|595|596|595|594|593|92383
1638816900000|2021-12-06 18:55:00|595|594|595|594|596|595|594|593|22920
1638817200000|2021-12-06 19:00:00|596|595|598|597|599|598|595|594|38648
1638817500000|2021-12-06 19:05:00|597|596|597|596|598|597|596|595|45117
1638817800000|2021-12-06 19:10:00|598|597|600|599|601|600|598|597|62892
1638818100000|2021-12-06 19:15:00|599|598|602|601|605|604|599|598|93919
1638818400000|2021-12-06 19:20:00|603|602|603|602|605|604|602|601|53210
1638818700000|2021-12-06 19:25:00|602|601|608|607|609|608|602|601|94145
1638819000000|2021-12-06 19:30:00|607|606|604|603|609|608|604|603|36507
1638819300000|2021-12-06 19:35:00|603|602|601|600|603|603|601|600|24498
1638819600000|2021-12-06 19:40:00|602|601|599|598|602|601|599|598|34673
1638819900000|2021-12-06 19:45:00|598|597|598|597|599|598|597|596|28463
1638820200000|2021-12-06 19:50:00|597|596|599|598|600|599|597|596|15221
1638820500000|2021-12-06 19:55:00|600|599|598|597|600|599|597|596|32425
1638820800000|2021-12-06 20:00:00|599|598|598|597|600|599|598|597|16656
1638821100000|2021-12-06 20:05:00|597|596|600|599|602|601|596|595|47715
1638821400000|2021-12-06 20:10:00|601|600|602|601|602|601|600|599|29844
1638821700000|2021-12-06 20:15:00|603|602|601|600|603|602|600|599|29184
1638822000000|2021-12-06 20:20:00|600|599|599|598|600|599|599|598|22082
1638822300000|2021-12-06 20:25:00|600|599|600|599|600|599|598|597|37722
1638822600000|2021-12-06 20:30:00|601|600|599|598|602|601|598|597|61788
1638822900000|2021-12-06 20:35:00|601|597|599|595|601|597|598|594|3813
1638823200000|2021-12-06 20:40:00|600|596|601|597|601|597|598|594|5468
1638823500000|2021-12-06 20:45:00|600|596|601|597|601|597|598|594|12049
1638823800000|2021-12-06 20:50:00|600|596|599|595|601|597|599|595|45637
1638824100000|2021-12-06 20:55:00|600|596|598|594|600|596|597|593|18914
1638887400000|2021-12-07 14:30:00|612|607|615|614|619|618|601|600|211248
1638887700000|2021-12-07 14:35:00|616|615|609|608|618|617|609|608|122854
1638888000000|2021-12-07 14:40:00|608|607|611|610|614|613|608|607|92405
1638888300000|2021-12-07 14:45:00|610|609|613|612|613|612|608|607|79150
1638888600000|2021-12-07 14:50:00|614|613|618|617|620|619|614|613|71861
1638888900000|2021-12-07 14:55:00|617|616|623|622|623|622|615|614|134654
1638889200000|2021-12-07 15:00:00|622|621|624|623|626|625|619|618|110517
1638889500000|2021-12-07 15:05:00|625|624|626|625|626|625|622|621|68599
1638889800000|2021-12-07 15:10:00|625|624|628|627|629|628|624|623|71501
1638890100000|2021-12-07 15:15:00|627|626|622|621|627|626|622|621|116301
1638890400000|2021-12-07 15:20:00|623|622|626|625|627|626|621|620|42686
1638890700000|2021-12-07 15:25:00|627|626|628|627|629|628|624|623|65673
1638891000000|2021-12-07 15:30:00|629|628|632|631|632|631|628|627|48187
1638891300000|2021-12-07 15:35:00|631|630|629|628|631|630|627|626|50836
1638891600000|2021-12-07 15:40:00|630|629|630|630|633|632|629|628|77687
1638891900000|2021-12-07 15:45:00|629|629|630|629|631|630|628|627|61349
1638892200000|2021-12-07 15:50:00|629|628|631|630|632|631|629|628|80201
1638892500000|2021-12-07 15:55:00|630|629|628|627|630|629|626|625|58230
1638892800000|2021-12-07 16:00:00|629|628|632|631|632|631|628|627|61756
1638893100000|2021-12-07 16:05:00|631|630|630|629|631|630|629|628|41667
1638893400000|2021-12-07 16:10:00|629|628|628|627|630|629|628|627|22870
1638893700000|2021-12-07 16:15:00|629|628|628|627|629|628|626|625|91319
1638894000000|2021-12-07 16:20:00|627|626|625|624|628|627|625|624|66434
1638894300000|2021-12-07 16:25:00|626|625|627|626|629|628|626|625|66343
1638894600000|2021-12-07 16:30:00|628|627|632|631|633|632|627|626|62546
1638894900000|2021-12-07 16:35:00|633|632|631|630|633|632|631|630|38922
1638895200000|2021-12-07 16:40:00|632|631|633|632|633|632|631|630|59890
1638895500000|2021-12-07 16:45:00|632|631|633|632|633|632|632|631|26982
1638895800000|2021-12-07 16:50:00|634|633|639|638|639|638|634|633|106125
1638896100000|2021-12-07 16:55:00|638|637|641|640|641|640|638|637|62648
1638896400000|2021-12-07 17:00:00|640|639|641|640|642|641|639|638|79445
1638896700000|2021-12-07 17:05:00|642|641|641|640|642|641|639|638|48676
1638897000000|2021-12-07 17:10:00|642|641|636|635|642|641|635|634|48480
1638897300000|2021-12-07 17:15:00|637|636|637|636|637|636|635|634|31167
1638897600000|2021-12-07 17:20:00|636|635|636|635|638|637|636|635|21500
1638897900000|2021-12-07 17:25:00|637|636|639|638|639|638|636|635|23614
1638898200000|2021-12-07 17:30:00|640|639|640|639|640|639|639|638|16967
1638898500000|2021-12-07 17:35:00|641|640|640|639|641|640|640|639|27601
1638898800000|2021-12-07 17:40:00|639|638|639|638|639|638|638|637|19420
1638899100000|2021-12-07 17:45:00|638|637|641|640|641|640|638|637|20222
1638899400000|2021-12-07 17:50:00|642|641|641|640|643|642|641|640|52540
1638899700000|2021-12-07 17:55:00|642|641|641|640|643|642|641|640|27868
1638900000000|2021-12-07 18:00:00|640|639|642|641|643|642|640|639|69761
1638900300000|2021-12-07 18:05:00|643|642|640|639|643|642|639|638|22602
1638900600000|2021-12-07 18:10:00|639|638|639|638|640|639|637|636|33983
1638900900000|2021-12-07 18:15:00|640|639|642|641|642|641|640|639|13687
1638901200000|2021-12-07 18:20:00|643|642|643|642|644|643|643|642|35327
1638901500000|2021-12-07 18:25:00|644|643|642|641|644|643|642|641|16408
1638901800000|2021-12-07 18:30:00|643|642|643|642|644|643|641|640|73268
1638902100000|2021-12-07 18:35:00|644|643|645|644|647|646|644|643|105748
1638902400000|2021-12-07 18:40:00|644|643|645|644|646|645|644|643|33564
1638902700000|2021-12-07 18:45:00|644|643|643|642|645|644|641|640|35846
1638903000000|2021-12-07 18:50:00|644|643|644|643|645|644|644|643|15955
1638903300000|2021-12-07 18:55:00|645|644|644|643|645|644|643|642|12360
1638903600000|2021-12-07 19:00:00|645|644|646|645|647|646|644|643|83487
1638903900000|2021-12-07 19:05:00|645|644|646|645|647|646|645|644|34712
1638904200000|2021-12-07 19:10:00|645|644|647|646|647|646|645|644|47027
1638904500000|2021-12-07 19:15:00|648|647|647|646|648|647|647|646|25312
1638904800000|2021-12-07 19:20:00|648|647|647|646|649|648|647|646|50693
1638905100000|2021-12-07 19:25:00|648|647|647|646|649|648|647|646|98350
1638905400000|2021-12-07 19:30:00|648|647|647|646|648|647|647|646|21968
1638905700000|2021-12-07 19:35:00|646|645|645|644|646|645|643|642|60044
1638906000000|2021-12-07 19:40:00|646|645|645|644|646|645|644|643|30065
1638906300000|2021-12-07 19:45:00|||||||||12465
1638906600000|2021-12-07 19:50:00|646|645|646|645|647|646|646|645|18883
1638906900000|2021-12-07 19:55:00|647|646|646|645|647|646|646|645|22018
1638907200000|2021-12-07 20:00:00|647|646|646|645|648|647|646|645|33970
1638907500000|2021-12-07 20:05:00|647|646|646|645|647|646|646|645|29381
1638907800000|2021-12-07 20:10:00|645|644|641|640|645|644|641|640|68020
1638908100000|2021-12-07 20:15:00|642|641|642|641|643|642|642|641|44666
1638908400000|2021-12-07 20:20:00|643|642|642|641|643|642|642|641|37153
1638908700000|2021-12-07 20:25:00|641|640|639|638|642|641|639|638|50912
1638909000000|2021-12-07 20:30:00|640|639|638|637|641|640|638|637|57416
1638909300000|2021-12-07 20:35:00|639|638|640|639|640|639|638|637|49284
1638909600000|2021-12-07 20:40:00|641|640|639|638|641|640|639|638|46042
1638909900000|2021-12-07 20:45:00|638|637|638|637|639|638|638|637|52740
1638910200000|2021-12-07 20:50:00|637|636|639|638|639|638|637|636|88536
1638910500000|2021-12-07 20:55:00|640|639|639|638|640|639|638|637|218091
1638973800000|2021-12-08 14:30:00|642|639|629|628|642|639|625|624|173415
1638974100000|2021-12-08 14:35:00|630|629|627|626|630|629|623|622|70508
1638974400000|2021-12-08 14:40:00|628|627|643|642|644|643|627|626|115983
1638974700000|2021-12-08 14:45:00|644|643|649|648|650|649|641|640|55313
1638975000000|2021-12-08 14:50:00|650|649|652|651|653|652|650|649|87585
1638975300000|2021-12-08 14:55:00|653|652|648|647|653|652|647|646|84266
1638975600000|2021-12-08 15:00:00|649|648|645|644|652|651|644|643|69506
1638975900000|2021-12-08 15:05:00|646|645|647|646|649|648|644|643|45826
1638976200000|2021-12-08 15:10:00|648|647|646|645|650|649|645|644|51733
1638976500000|2021-12-08 15:15:00|647|646|650|649|650|649|647|646|23419
1638976800000|2021-12-08 15:20:00|651|650|653|652|653|652|651|650|54489
1638977100000|2021-12-08 15:25:00|654|653|655|654|657|656|654|653|90627
1638977400000|2021-12-08 15:30:00|654|653|655|654|655|654|653|652|32289
1638977700000|2021-12-08 15:35:00|656|655|660|659|660|659|655|654|52205
1638978000000|2021-12-08 15:40:00|659|658|654|653|659|658|653|652|32650
1638978300000|2021-12-08 15:45:00|655|654|654|653|655|654|651|650|40661
1638978600000|2021-12-08 15:50:00|653|652|660|659|660|659|653|652|34332
1638978900000|2021-12-08 15:55:00|661|660|664|663|664|663|661|660|75466
1638979200000|2021-12-08 16:00:00|665|664|665|664|667|666|664|663|136559
1638979500000|2021-12-08 16:05:00|666|665|666|665|667|666|665|664|32973
1638979800000|2021-12-08 16:10:00|665|664|668|667|670|669|664|663|91033
1638980100000|2021-12-08 16:15:00|669|668|669|668|670|669|667|666|40865
1638980400000|2021-12-08 16:20:00|668|667|672|671|672|671|667|666|81467
1638980700000|2021-12-08 16:25:00|671|670|667|666|672|671|666|665|50506
1638981000000|2021-12-08 16:30:00|668|667|668|667|671|670|666|665|28050
1638981300000|2021-12-08 16:35:00|667|666|673|672|673|672|667|666|58218
1638981600000|2021-12-08 16:40:00|672|671|668|667|674|673|668|667|101779
1638981900000|2021-12-08 16:45:00|667|666|672|671|672|671|667|666|20932
1638982200000|2021-12-08 16:50:00|671|670|672|671|672|671|670|669|59815
1638982500000|2021-12-08 16:55:00|671|670|670|669|673|672|668|667|56857
1638982800000|2021-12-08 17:00:00|671|670|671|670|672|671|670|669|22586
1638983100000|2021-12-08 17:05:00|670|669|668|667|670|669|668|667|19820
1638983400000|2021-12-08 17:10:00|669|668|669|668|669|668|668|667|33417
1638983700000|2021-12-08 17:15:00|670|669|670|669|671|670|670|669|32232
1638984000000|2021-12-08 17:20:00|669|668|669|668|669|668|666|665|63234
1638984300000|2021-12-08 17:25:00|668|667|667|666|668|667|667|666|16966
1638984600000|2021-12-08 17:30:00|668|667|668|667|668|667|667|666|11373
1638984900000|2021-12-08 17:35:00|669|668|668|667|669|668|668|667|26603
1638985200000|2021-12-08 17:40:00|669|668|670|669|670|669|667|666|38507
1638985500000|2021-12-08 17:45:00|669|668|670|669|670|669|669|668|12734
1638985800000|2021-12-08 17:50:00|669|668|669|668|669|668|668|667|9476
1638986100000|2021-12-08 17:55:00|668|667|668|667|669|668|668|667|9949
1638986400000|2021-12-08 18:00:00|669|668|670|669|670|669|669|668|14094
1638986700000|2021-12-08 18:05:00|669|668|671|670|671|670|668|667|39266
1638987000000|2021-12-08 18:10:00|670|669|669|668|670|669|668|667|27056
1638987300000|2021-12-08 18:15:00|670|669|673|672|673|672|669|668|38369
1638987600000|2021-12-08 18:20:00|674|673|673|672|674|673|673|672|33496
1638987900000|2021-12-08 18:25:00|672|671|670|669|672|671|670|669|23415
1638988200000|2021-12-08 18:30:00|669|668|670|669|671|670|669|668|35732
1638988500000|2021-12-08 18:35:00|671|670|670|669|671|670|670|669|16802
1638988800000|2021-12-08 18:40:00|671|670|670|669|671|670|670|669|14401
1638989100000|2021-12-08 18:45:00|669|668|672|671|672|671|669|668|39040
1638989400000|2021-12-08 18:50:00|671|670|671|670|672|671|671|670|24852
1638989700000|2021-12-08 18:55:00|672|671|669|668|672|671|669|668|20065
1638990000000|2021-12-08 19:00:00|670|669|670|669|671|670|670|669|20933
1638990300000|2021-12-08 19:05:00|669|668|668|667|670|669|667|666|88139
1638990600000|2021-12-08 19:10:00|667|666|665|664|667|666|665|664|26734
1638990900000|2021-12-08 19:15:00|666|665|665|664|667|666|664|663|36314
1638991200000|2021-12-08 19:20:00|666|665|662|661|666|665|662|661|32167
1638991500000|2021-12-08 19:25:00|663|662|661|660|664|663|660|659|78503
1638991800000|2021-12-08 19:30:00|662|661|663|662|663|662|662|661|20865
1638992100000|2021-12-08 19:35:00|664|663|663|662|664|663|663|662|14667
1638992400000|2021-12-08 19:40:00|662|661|661|660|663|662|660|659|34289
1638992700000|2021-12-08 19:45:00|660|659|661|660|661|660|660|659|12628
1638993000000|2021-12-08 19:50:00|660|659|660|659|660|659|660|659|11658
1638993300000|2021-12-08 19:55:00|661|660|664|663|665|664|661|660|32768
1638993600000|2021-12-08 20:00:00|663|662|663|662|663|662|662|661|23211
1638993900000|2021-12-08 20:05:00|662|661|660|659|662|661|659|658|63821
1638994200000|2021-12-08 20:10:00|661|660|663|662|664|663|661|660|50659
1638994500000|2021-12-08 20:15:00|662|661|662|661|662|661|662|661|10246
1638994800000|2021-12-08 20:20:00|663|662|662|661|663|662|662|661|26453
1638995100000|2021-12-08 20:25:00|663|662|661|660|663|662|661|660|32590
1638995400000|2021-12-08 20:30:00|662|661|661|660|663|662|661|660|36768
1638995700000|2021-12-08 20:35:00|660|659|660|659|661|660|659|658|75630
1638996000000|2021-12-08 20:40:00|659|658|657|656|659|658|657|656|43438
1638996300000|2021-12-08 20:45:00|658|657|658|657|658|657|658|657|28854
1638996600000|2021-12-08 20:50:00|659|658|659|658|660|659|659|658|55056
1638996900000|2021-12-08 20:55:00|658|657|659|658|660|659|658|657|88525
1639060200000|2021-12-09 14:30:00|653|650|658|657|658|657|644|642|129236
1639060500000|2021-12-09 14:35:00|659|658|666|665|666|665|658|657|76510
1639060800000|2021-12-09 14:40:00|667|666|655|654|667|666|654|653|76104
1639061100000|2021-12-09 14:45:00|654|653|652|651|659|658|650|649|56028
1639061400000|2021-12-09 14:50:00|651|650|651|650|652|651|648|647|82575
1639061700000|2021-12-09 14:55:00|650|649|657|656|657|656|650|649|32519
1639062000000|2021-12-09 15:00:00|656|655|662|661|663|662|655|654|42290
1639062300000|2021-12-09 15:05:00|661|660|661|660|667|666|661|660|51715
1639062600000|2021-12-09 15:10:00|662|661|658|657|662|661|658|657|34525
1639062900000|2021-12-09 15:15:00|659|658|655|654|660|659|654|653|40336
1639063200000|2021-12-09 15:20:00|656|655|653|652|657|656|653|652|51903
1639063500000|2021-12-09 15:25:00|652|651|650|649|653|652|650|649|42547
1639063800000|2021-12-09 15:30:00|651|650|652|651|655|654|650|649|23445
1639064100000|2021-12-09 15:35:00|651|650|650|649|652|651|649|648|35852
1639064400000|2021-12-09 15:40:00|649|648|648|647|649|648|646|645|63215
1639064700000|2021-12-09 15:45:00|649|648|648|647|649|648|646|645|25505
1639065000000|2021-12-09 15:50:00|647|646|646|645|648|647|644|643|72717
1639065300000|2021-12-09 15:55:00|647|646|648|647|650|649|646|645|14927
1639065600000|2021-12-09 16:00:00|649|648|646|645|649|648|646|645|13724
1639065900000|2021-12-09 16:05:00|647|646|647|646|647|646|646|645|6334
1639066200000|2021-12-09 16:10:00|646|645|644|643|646|645|644|643|62287
1639066500000|2021-12-09 16:15:00|643|642|644|643|645|644|643|642|45231
1639066800000|2021-12-09 16:20:00|643|642|647|646|647|646|643|642|21243
1639067100000|2021-12-09 16:25:00|648|647|649|648|650|649|647|646|21208
1639067400000|2021-12-09 16:30:00|648|647|648|647|648|647|648|647|8512
1639067700000|2021-12-09 16:35:00|647|646|648|647|648|647|647|646|12563
1639068000000|2021-12-09 16:40:00|649|648|646|645|649|648|646|645|16793
1639068300000|2021-12-09 16:45:00|645|644|645|644|645|644|645|644|8445
1639068600000|2021-12-09 16:50:00|646|645|645|644|646|645|645|644|22207
1639068900000|2021-12-09 16:55:00|644|643|644|643|644|643|643|642|20599
1639069200000|2021-12-09 17:00:00|643|642|642|641|644|643|642|641|11360
1639069500000|2021-12-09 17:05:00|641|640|640|639|642|641|640|639|27994
1639069800000|2021-12-09 17:10:00|641|640|642|641|643|642|641|640|13302
1639070100000|2021-12-09 17:15:00|643|642|640|639|643|642|640|639|26728
1639070400000|2021-12-09 17:20:00|641|640|643|642|643|642|641|639|13020
1639070700000|2021-12-09 17:25:00|642|641|641|640|642|641|641|640|21083
1639071000000|2021-12-09 17:30:00|642|641|639|638|642|641|638|637|49902
1639071300000|2021-12-09 17:35:00|638|637|638|637|638|637|637|636|16219
1639071600000|2021-12-09 17:40:00|639|638|639|638|640|639|639|638|68393
1639071900000|2021-12-09 17:45:00|640|639|639|638|640|639|639|638|22647
1639072200000|2021-12-09 17:50:00|638|637|639|638|639|638|638|637|27114
1639072500000|2021-12-09 17:55:00|638|637|640|639|641|640|638|637|63022
1639072800000|2021-12-09 18:00:00|639|638|638|637|639|638|638|637|14468
1639073100000|2021-12-09 18:05:00|639|638|637|636|639|638|637|636|38751
1639073400000|2021-12-09 18:10:00|636|635|636|635|638|637|636|635|61947
1639073700000|2021-12-09 18:15:00|637|636|635|634|637|636|634|633|66614
1639074000000|2021-12-09 18:20:00|634|633|632|631|634|633|632|631|31078
1639074300000|2021-12-09 18:25:00|631|630|632|631|632|631|631|630|17659
1639074600000|2021-12-09 18:30:00|633|632|634|633|634|633|633|632|8451
1639074900000|2021-12-09 18:35:00|633|632|635|634|636|635|633|632|49440
1639075200000|2021-12-09 18:40:00|634|633|631|630|636|635|631|630|50477
1639075500000|2021-12-09 18:45:00|632|631|631|630|632|631|630|629|60014
1639075800000|2021-12-09 18:50:00|630|629|631|630|632|631|629|628|26144
1639076100000|2021-12-09 18:55:00|632|631|631|630|632|631|631|630|21450
1639076400000|2021-12-09 19:00:00|632|631|631|630|634|633|631|630|48576
1639076700000|2021-12-09 19:05:00|||||||||14137
1639077000000|2021-12-09 19:10:00|632|631|628|627|632|631|628|627|29800
1639077300000|2021-12-09 19:15:00|629|628|629|628|629|628|629|628|13044
1639077600000|2021-12-09 19:20:00|630|629|630|629|630|629|630|629|4506
1639077900000|2021-12-09 19:25:00|629|628|627|626|629|628|627|626|19779
1639078200000|2021-12-09 19:30:00|626|625|626|625|626|625|625|624|51215
1639078500000|2021-12-09 19:35:00|625|624|624|623|625|624|624|623|24145
1639078800000|2021-12-09 19:40:00|625|624|626|625|628|627|625|624|48282
1639079100000|2021-12-09 19:45:00|625|624|625|624|625|624|625|624|17113
1639079400000|2021-12-09 19:50:00|624|623|625|624|625|624|624|623|9381
1639079700000|2021-12-09 19:55:00|624|623|625|624|626|625|624|623|37934
1639080000000|2021-12-09 20:00:00|626|625|626|625|628|627|626|625|31901
1639080300000|2021-12-09 20:05:00|625|624|624|623|626|625|624|623|18699
1639080600000|2021-12-09 20:10:00|623|622|624|623|624|623|623|622|34163
1639080900000|2021-12-09 20:15:00|625|624|624|623|625|624|624|623|25865
1639081200000|2021-12-09 20:20:00|623|622|623|622|623|622|623|622|20310
1639081500000|2021-12-09 20:25:00|624|623|625|624|626|625|624|623|49950
1639081800000|2021-12-09 20:30:00|626|625|627|626|629|628|626|625|48535
1639082100000|2021-12-09 20:35:00|626|625|627|626|627|626|626|625|35830
1639082400000|2021-12-09 20:40:00|628|627|628|627|629|628|628|627|45296
1639082700000|2021-12-09 20:45:00|627|626|629|628|629|628|627|626|49544
1639083000000|2021-12-09 20:50:00|628|627|629|628|630|629|628|627|54487
1639083300000|2021-12-09 20:55:00|630|629|629|628|630|629|629|628|85449
1639146600000|2021-12-10 14:30:00|636|629|640|639|648|647|630|629|136683
1639146900000|2021-12-10 14:35:00|639|638|641|640|644|643|636|635|77709
1639147200000|2021-12-10 14:40:00|642|641|632|631|644|643|631|630|68025
1639147500000|2021-12-10 14:45:00|631|630|625|624|632|631|624|623|49212
1639147800000|2021-12-10 14:50:00|624|623|630|629|632|631|624|623|41332
1639148100000|2021-12-10 14:55:00|631|630|630|629|633|632|627|626|50034
1639148400000|2021-12-10 15:00:00|631|630|627|626|632|631|627|626|35545
1639148700000|2021-12-10 15:05:00|628|627|626|625|631|630|625|624|26192
1639149000000|2021-12-10 15:10:00|627|626|634|633|634|633|627|626|65155
1639149300000|2021-12-10 15:15:00|633|632|636|635|638|637|632|631|34001
1639149600000|2021-12-10 15:20:00|635|634|629|628|635|634|629|628|38843
1639149900000|2021-12-10 15:25:00|628|627|625|624|629|628|625|624|26162
1639150200000|2021-12-10 15:30:00|624|623|620|619|624|623|620|619|90362
1639150500000|2021-12-10 15:35:00|619|618|622|621|623|622|618|617|41057
1639150800000|2021-12-10 15:40:00|623|622|623|622|624|623|622|621|25192
1639151100000|2021-12-10 15:45:00|622|621|622|621|626|625|620|619|37879
1639151400000|2021-12-10 15:50:00|623|622|624|623|628|627|623|622|35207
1639151700000|2021-12-10 15:55:00|623|622|623|622|625|624|623|622|10010
1639152000000|2021-12-10 16:00:00|622|621|619|618|623|622|619|618|23515
1639152300000|2021-12-10 16:05:00|618|617|616|615|618|617|616|615|33610
1639152600000|2021-12-10 16:10:00|617|616|616|615|618|617|614|613|39150
1639152900000|2021-12-10 16:15:00|615|614|617|616|619|618|614|613|51553
1639153200000|2021-12-10 16:20:00|618|617|620|619|620|619|618|617|18268
1639153500000|2021-12-10 16:25:00|619|618|618|617|620|619|617|616|18193
1639153800000|2021-12-10 16:30:00|617|616|618|617|620|619|617|616|40304
1639154100000|2021-12-10 16:35:00|617|616|616|615|618|617|615|614|22317
1639154400000|2021-12-10 16:40:00|615|614|615|614|617|616|614|613|27721
1639154700000|2021-12-10 16:45:00|616|615|619|618|619|618|616|615|32182
1639155000000|2021-12-10 16:50:00|618|617|617|616|618|617|617|616|8211
1639155300000|2021-12-10 16:55:00|616|615|615|614|616|615|614|613|64488
1639155600000|2021-12-10 17:00:00|614|613|614|613|614|613|613|612|12727
1639155900000|2021-12-10 17:05:00|615|614|616|615|617|616|615|614|12995
1639156200000|2021-12-10 17:10:00|617|616|616|615|617|616|616|615|1100
1639156500000|2021-12-10 17:15:00|615|614|615|614|615|614|614|613|24636
1639156800000|2021-12-10 17:20:00|616|615|616|615|616|615|615|614|12585
1639157100000|2021-12-10 17:25:00|617|616|615|614|618|617|615|614|24623
1639157400000|2021-12-10 17:30:00|616|615|617|616|618|617|615|614|12253
1639157700000|2021-12-10 17:35:00|616|615|614|613|616|615|614|613|22547
1639158000000|2021-12-10 17:40:00|613|612|613|612|614|613|613|612|38666
1639158300000|2021-12-10 17:45:00|614|613|615|614|615|614|614|613|6852
1639158600000|2021-12-10 17:50:00|614|613|615|614|615|614|614|613|7605
1639158900000|2021-12-10 17:55:00|614|613|614|613|614|613|613|612|6207
1639159200000|2021-12-10 18:00:00|615|614|614|613|616|615|614|613|15203
1639159500000|2021-12-10 18:05:00|613|612|615|614|615|614|613|612|28805
1639159800000|2021-12-10 18:10:00|||||||||23301
1639160100000|2021-12-10 18:15:00|614|613|614|613|614|613|613|612|23836
1639160400000|2021-12-10 18:20:00|613|612|611|610|614|613|611|610|68353
1639160700000|2021-12-10 18:25:00|612|611|613|612|613|612|612|611|24050
1639161000000|2021-12-10 18:30:00|612|611|611|610|612|611|611|610|42080
1639161300000|2021-12-10 18:35:00|610|609|611|610|611|610|609|608|79114
1639161600000|2021-12-10 18:40:00|610|609|609|608|611|610|609|608|19912
1639161900000|2021-12-10 18:45:00|610|609|611|610|612|611|610|609|31757
1639162200000|2021-12-10 18:50:00|612|611|612|611|612|611|611|610|7226
1639162500000|2021-12-10 18:55:00|611|610|611|610|611|610|611|610|10199
1639162800000|2021-12-10 19:00:00|610|609|610|609|610|609|610|609|9361
1639163100000|2021-12-10 19:05:00|609|608|610|609|610|609|608|607|42021
1639163400000|2021-12-10 19:10:00|||||||||7379
1639163700000|2021-12-10 19:15:00|609|608|609|608|609|608|609|608|13057
1639164000000|2021-12-10 19:20:00|608|607|609|608|609|608|608|607|23242
1639164300000|2021-12-10 19:25:00|608|607|611|610|611|610|608|607|35970
1639164600000|2021-12-10 19:30:00|612|611|610|609|612|611|610|609|34325
1639164900000|2021-12-10 19:35:00|611|610|613|612|613|612|611|610|19888
1639165200000|2021-12-10 19:40:00|612|611|611|610|613|612|611|610|13784
1639165500000|2021-12-10 19:45:00|612|611|613|612|614|613|612|611|36707
1639165800000|2021-12-10 19:50:00|614|613|611|610|614|613|611|610|20274
1639166100000|2021-12-10 19:55:00|610|609|609|608|611|610|609|608|36326
1639166400000|2021-12-10 20:00:00|610|609|608|607|610|609|608|607|30165
1639166700000|2021-12-10 20:05:00|609|608|608|607|609|608|608|607|16626
1639167000000|2021-12-10 20:10:00|607|606|608|607|609|608|607|606|42942
1639167300000|2021-12-10 20:15:00|||||||||11432
1639167600000|2021-12-10 20:20:00|607|606|607|606|607|606|607|606|18008
1639167900000|2021-12-10 20:25:00|608|607|608|607|608|607|608|607|25004
1639168200000|2021-12-10 20:30:00|609|608|613|612|613|612|609|608|74855
1639168500000|2021-12-10 20:35:00|614|610|614|610|616|612|613|609|9344
1639168800000|2021-12-10 20:40:00|613|609|615|611|615|611|613|609|9453
1639169100000|2021-12-10 20:45:00|614|610|614|610|615|611|613|609|9411
1639169400000|2021-12-10 20:50:00|613|609|612|608|614|610|610|606|15071
1639169700000|2021-12-10 20:55:00|613|609|614|610|616|612|612|608|21743
1639405800000|2021-12-13 14:30:00|614|611|604|603|614|611|601|600|114351
1639406100000|2021-12-13 14:35:00|605|604|604|603|611|610|603|602|34282
1639406400000|2021-12-13 14:40:00|603|602|612|611|613|612|603|602|64576
1639406700000|2021-12-13 14:45:00|611|610|606|605|613|612|604|603|58373
1639407000000|2021-12-13 14:50:00|605|604|600|599|608|607|600|599|88912
1639407300000|2021-12-13 14:55:00|599|598|606|605|608|607|599|598|60829
1639407600000|2021-12-13 15:00:00|605|604|604|603|605|604|601|600|58060
1639407900000|2021-12-13 15:05:00|605|604|607|606|609|608|605|604|62247
1639408200000|2021-12-13 15:10:00|606|605|606|605|608|607|605|604|30628
1639408500000|2021-12-13 15:15:00|607|606|606|605|608|607|605|604|50933
1639408800000|2021-12-13 15:20:00|607|606|604|603|607|606|603|602|33426
1639409100000|2021-12-13 15:25:00|603|602|605|604|606|605|603|602|69911
1639409400000|2021-12-13 15:30:00|604|603|603|602|607|606|602|601|41458
1639409700000|2021-12-13 15:35:00|604|603|603|602|604|603|602|601|22573
1639410000000|2021-12-13 15:40:00|604|603|604|603|606|605|604|603|39359
1639410300000|2021-12-13 15:45:00|605|604|604|603|605|604|603|602|33256
1639410600000|2021-12-13 15:50:00|603|602|601|600|603|602|600|599|54409
1639410900000|2021-12-13 15:55:00|600|599|598|597|600|599|597|596|84691
1639411200000|2021-12-13 16:00:00|597|596|599|598|601|600|597|596|33751
1639411500000|2021-12-13 16:05:00|598|597|599|598|600|599|598|597|31991
1639411800000|2021-12-13 16:10:00|600|599|597|596|600|599|597|596|28118
1639412100000|2021-12-13 16:15:00|596|595|596|595|597|596|595|594|47619
1639412400000|2021-12-13 16:20:00|595|594|594|593|595|594|594|593|35019
1639412700000|2021-12-13 16:25:00|595|594|593|592|596|595|592|591|47718
1639413000000|2021-12-13 16:30:00|594|593|592|591|594|593|592|591|35488
1639413300000|2021-12-13 16:35:00|593|592|591|590|594|593|591|590|52531
1639413600000|2021-12-13 16:40:00|590|589|589|588|591|590|589|588|47409
1639413900000|2021-12-13 16:45:00|588|587|589|588|591|590|588|587|53535
1639414200000|2021-12-13 16:50:00|588|587|588|587|588|587|587|586|48650
1639414500000|2021-12-13 16:55:00|587|586|588|587|588|587|586|585|42344
1639414800000|2021-12-13 17:00:00|587|586|587|586|588|587|586|585|33117
1639415100000|2021-12-13 17:05:00|588|587|591|590|591|590|588|587|57309
1639415400000|2021-12-13 17:10:00|590|589|590|589|590|589|590|589|29382
1639415700000|2021-12-13 17:15:00|589|588|588|587|589|588|588|587|5784
1639416000000|2021-12-13 17:20:00|589|588|591|590|591|590|589|588|17094
1639416300000|2021-12-13 17:25:00|592|591|592|591|592|591|591|590|16758
1639416600000|2021-12-13 17:30:00|593|592|592|591|593|592|592|591|26195
1639416900000|2021-12-13 17:35:00|593|592|590|589|593|592|590|589|37770
1639417200000|2021-12-13 17:40:00|589|588|590|589|591|590|589|588|22498
1639417500000|2021-12-13 17:45:00|591|590|588|587|591|590|588|587|31846
1639417800000|2021-12-13 17:50:00|587|586|588|587|588|587|587|586|18282
1639418100000|2021-12-13 17:55:00|587|586|588|587|589|588|587|586|36940
1639418400000|2021-12-13 18:00:00|589|588|590|589|590|589|588|587|19411
1639418700000|2021-12-13 18:05:00|591|590|588|587|591|590|588|587|48332
1639419000000|2021-12-13 18:10:00|589|588|590|589|590|589|589|588|11624
1639419300000|2021-12-13 18:15:00|589|588|590|589|590|589|589|588|27322
1639419600000|2021-12-13 18:20:00|589|588|589|588|589|588|588|587|17541
1639419900000|2021-12-13 18:25:00|588|587|588|587|588|587|588|587|17695
1639420200000|2021-12-13 18:30:00|589|588|590|589|590|589|589|588|12046
1639420500000|2021-12-13 18:35:00|589|588|592|591|592|591|589|588|36218
1639420800000|2021-12-13 18:40:00|591|590|600|599|600|599|591|590|119369
1639421100000|2021-12-13 18:45:00|601|600|599|598|601|600|599|598|35933
1639421400000|2021-12-13 18:50:00|600|599|600|599|601|600|598|597|26314
1639421700000|2021-12-13 18:55:00|599|598|599|598|599|598|598|597|41437
1639422000000|2021-12-13 19:00:00|600|599|597|596|600|599|596|595|28946
1639422300000|2021-12-13 19:05:00|598|597|596|595|598|597|596|595|17779
1639422600000|2021-12-13 19:10:00|597|596|599|598|600|599|597|596|29177
1639422900000|2021-12-13 19:15:00|600|599|601|600|601|600|600|599|6726
1639423200000|2021-12-13 19:20:00|602|601|603|602|603|602|602|601|19004
1639423500000|2021-12-13 19:25:00|602|601|601|600|602|601|601|600|15285
1639423800000|2021-12-13 19:30:00|600|599|601|600|601|600|599|598|33821
1639424100000|2021-12-13 19:35:00|||||||||3453
1639424400000|2021-12-13 19:40:00|602|601|601|600|602|601|600|599|40990
1639424700000|2021-12-13 19:45:00|600|599|599|598|600|599|599|598|13315
1639425000000|2021-12-13 19:50:00|600|599|601|600|601|600|600|599|34889
1639425300000|2021-12-13 19:55:00|602|601|602|601|603|602|602|601|15921
1639425600000|2021-12-13 20:00:00|603|602|605|604|605|604|603|602|35704
1639425900000|2021-12-13 20:05:00|606|605|605|604|606|605|604|603|32285
1639426200000|2021-12-13 20:10:00|606|605|606|605|606|605|605|604|48288
1639426500000|2021-12-13 20:15:00|607|606|604|603|607|606|603|602|59170
1639426800000|2021-12-13 20:20:00|605|604|605|604|605|604|604|603|11972
1639427100000|2021-12-13 20:25:00|606|605|604|603|606|605|604|603|19530
1639427400000|2021-12-13 20:30:00|605|604|605|604|605|604|605|604|15223
1639427700000|2021-12-13 20:35:00|606|605|604|603|606|605|604|603|32609
1639428000000|2021-12-13 20:40:00|603|602|603|602|603|602|602|601|23317
1639428300000|2021-12-13 20:45:00|602|601|601|600|602|601|601|600|10852
1639428600000|2021-12-13 20:50:00|600|599|600|599|600|599|599|598|49578
1639428900000|2021-12-13 20:55:00|599|598|599|598|599|598|598|598|79505
1639492200000|2021-12-14 14:30:00|589|585|588|587|596|595|585|584|97524
1639492500000|2021-12-14 14:35:00|589|588|599|598|601|600|589|588|83341
1639492800000|2021-12-14 14:40:00|600|599|595|594|601|600|591|590|87571
1639493100000|2021-12-14 14:45:00|596|595|590|589|598|597|589|588|50051
1639493400000|2021-12-14 14:50:00|591|590|595|594|598|597|590|589|57170
1639493700000|2021-12-14 14:55:00|594|593|602|601|603|602|594|593|81156
1639494000000|2021-12-14 15:00:00|601|600|601|600|603|602|600|599|38372
1639494300000|2021-12-14 15:05:00|602|601|607|606|609|608|601|600|89495
1639494600000|2021-12-14 15:10:00|608|607|605|604|609|608|601|600|70238
1639494900000|2021-12-14 15:15:00|604|603|599|598|604|603|599|598|34413
1639495200000|2021-12-14 15:20:00|598|597|605|604|605|604|598|597|50259
1639495500000|2021-12-14 15:25:00|606|605|606|605|609|608|605|604|55022
1639495800000|2021-12-14 15:30:00|607|606|606|605|610|609|605|604|65732
1639496100000|2021-12-14 15:35:00|605|604|608|607|609|608|605|604|65051
1639496400000|2021-12-14 15:40:00|607|606|606|605|607|606|604|603|36838
1639496700000|2021-12-14 15:45:00|607|606|602|601|607|606|602|601|24108
1639497000000|2021-12-14 15:50:00|603|602|601|600|603|602|600|599|29314
1639497300000|2021-12-14 15:55:00|600|599|600|599|600|599|598|597|34858
1639497600000|2021-12-14 16:00:00|599|598|600|599|600|599|599|598|21131
1639497900000|2021-12-14 16:05:00|601|600|598|597|601|600|598|597|81537
1639498200000|2021-12-14 16:10:00|597|596|599|598|599|598|597|596|53407
1639498500000|2021-12-14 16:15:00|600|599|605|604|606|605|599|598|185589
1639498800000|2021-12-14 16:20:00|606|605|602|601|606|605|601|600|40927
1639499100000|2021-12-14 16:25:00|601|600|601|600|602|601|599|598|41174
1639499400000|2021-12-14 16:30:00|602|601|598|597|603|602|598|597|36493
1639499700000|2021-12-14 16:35:00|599|598|596|595|599|598|596|595|32769
1639500000000|2021-12-14 16:40:00|597|596|594|593|598|597|593|592|56699
1639500300000|2021-12-14 16:45:00|593|592|595|594|595|594|593|592|35080
1639500600000|2021-12-14 16:50:00|594|593|592|591|594|593|591|590|32475
1639500900000|2021-12-14 16:55:00|593|592|591|590|593|592|591|590|15892
1639501200000|2021-12-14 17:00:00|590|589|589|588|590|589|589|588|43782
1639501500000|2021-12-14 17:05:00|590|589|590|589|591|590|589|588|24423
1639501800000|2021-12-14 17:10:00|591|590|591|590|591|590|591|590|10292
1639502100000|2021-12-14 17:15:00|590|589|587|586|590|589|587|586|39636
1639502400000|2021-12-14 17:20:00|588|587|587|586|588|587|586|585|33710
1639502700000|2021-12-14 17:25:00|588|587|590|589|590|589|588|587|11739
1639503000000|2021-12-14 17:30:00|589|588|589|588|590|589|587|586|22855
1639503300000|2021-12-14 17:35:00|588|587|589|588|589|588|588|587|8616
1639503600000|2021-12-14 17:40:00|588|587|589|588|589|588|588|587|7351
1639503900000|2021-12-14 17:45:00|588|587|587|586|589|588|587|586|12413
1639504200000|2021-12-14 17:50:00|588|587|588|587|588|587|588|587|9657
1639504500000|2021-12-14 17:55:00|589|588|588|587|589|588|587|586|33882
1639504800000|2021-12-14 18:00:00|587|586|589|588|589|588|587|586|34593
1639505100000|2021-12-14 18:05:00|590|589|592|591|592|591|590|589|20797
1639505400000|2021-12-14 18:10:00|593|592|594|593|595|594|592|591|62009
1639505700000|2021-12-14 18:15:00|593|592|592|591|593|592|592|591|7236
1639506000000|2021-12-14 18:20:00|591|590|591|590|591|590|591|590|24117
1639506300000|2021-12-14 18:25:00|592|591|592|591|593|592|592|591|14005
1639506600000|2021-12-14 18:30:00|591|590|592|591|593|592|591|590|138265
1639506900000|2021-12-14 18:35:00|591|590|591|590|591|590|591|590|5003
1639507200000|2021-12-14 18:40:00|590|589|589|588|590|589|589|588|28639
1639507500000|2021-12-14 18:45:00|588|587|588|587|588|587|588|587|7088
1639507800000|2021-12-14 18:50:00|587|586|586|585|587|586|586|585|29356
1639508100000|2021-12-14 18:55:00|585|584|585|584|585|584|585|584|34758
1639508400000|2021-12-14 19:00:00|584|583|585|584|586|585|584|583|43280
1639508700000|2021-12-14 19:05:00|584|583|587|586|587|586|584|583|53956
1639509000000|2021-12-14 19:10:00|||||||||11752
1639509300000|2021-12-14 19:15:00|588|587|588|587|588|587|588|587|14630
1639509600000|2021-12-14 19:20:00|587|586|588|587|588|587|586|585|18827
1639509900000|2021-12-14 19:25:00|587|586|587|586|587|586|587|586|11256
1639510200000|2021-12-14 19:30:00|588|587|588|587|588|587|588|587|20073
1639510500000|2021-12-14 19:35:00|587|586|587|586|587|586|587|586|9245
1639510800000|2021-12-14 19:40:00|586|585|587|586|587|586|586|585|45566
1639511100000|2021-12-14 19:45:00|588|587|587|586|588|587|587|586|25803
1639511400000|2021-12-14 19:50:00|586|585|585|584|586|585|585|584|54792
1639511700000|2021-12-14 19:55:00|586|585|586|585|586|585|586|585|17858
1639512000000|2021-12-14 20:00:00|587|586|589|588|589|588|587|586|36763
1639512300000|2021-12-14 20:05:00|588|587|588|587|588|587|588|587|16573
1639512600000|2021-12-14 20:10:00|||||||||18005
1639512900000|2021-12-14 20:15:00|587|586|589|588|589|588|587|586|43121
1639513200000|2021-12-14 20:20:00|588|587|590|589|590|589|588|587|53403
1639513500000|2021-12-14 20:25:00|591|590|593|592|594|593|591|590|43734
1639513800000|2021-12-14 20:30:00|592|591|591|590|593|592|591|590|41575
1639514100000|2021-12-14 20:35:00|590|589|589|588|590|589|589|588|38260
1639514400000|2021-12-14 20:40:00|590|589|589|588|590|589|589|588|43451
1639514700000|2021-12-14 20:45:00|588|587|588|587|590|589|587|586|130244
1639515000000|2021-12-14 20:50:00|587|586|586|585|587|586|586|585|39304
1639515300000|2021-12-14 20:55:00|587|586|587|586|587|586|586|585|112641
1639578600000|2021-12-15 14:30:00|586|585|566|565|587|586|566|565|298611
1639578900000|2021-12-15 14:35:00|567|566|569|568|572|571|567|566|118972
1639579200000|2021-12-15 14:40:00|568|567|564|563|572|571|564|563|181953
1639579500000|2021-12-15 14:45:00|563|562|563|562|565|564|562|561|142788
1639579800000|2021-12-15 14:50:00|562|561|564|563|564|563|562|561|150934
1639580100000|2021-12-15 14:55:00|565|564|567|566|569|568|565|564|149946
1639580400000|2021-12-15 15:00:00|566|565|565|564|568|567|565|564|42335
1639580700000|2021-12-15 15:05:00|566|565|560|559|567|566|560|559|132136
1639581000000|2021-12-15 15:10:00|561|560|560|559|562|561|559|558|84701
1639581300000|2021-12-15 15:15:00|561|560|559|558|562|561|558|557|127182
1639581600000|2021-12-15 15:20:00|558|557|560|559|562|561|558|557|75132
1639581900000|2021-12-15 15:25:00|559|558|558|557|560|559|558|557|84694
1639582200000|2021-12-15 15:30:00|559|558|559|558|560|559|557|556|88277
1639582500000|2021-12-15 15:35:00|558|557|557|556|559|558|556|555|110026
1639582800000|2021-12-15 15:40:00|558|557|555|554|558|557|555|554|122901
1639583100000|2021-12-15 15:45:00|554|553|551|550|554|554|551|550|159630
1639583400000|2021-12-15 15:50:00|552|551|550|549|552|551|550|549|163388
1639583700000|2021-12-15 15:55:00|551|550|551|550|551|550|549|548|81792
1639584000000|2021-12-15 16:00:00|550|549|551|550|551|550|549|548|79936
1639584300000|2021-12-15 16:05:00|552|551|551|550|553|552|551|550|69915
1639584600000|2021-12-15 16:10:00|550|549|551|550|551|550|550|549|90472
1639584900000|2021-12-15 16:15:00|552|551|550|549|553|552|550|549|87841
1639585200000|2021-12-15 16:20:00|551|550|550|549|551|550|550|549|43211
1639585500000|2021-12-15 16:25:00|551|550|550|549|551|550|550|549|41589
1639585800000|2021-12-15 16:30:00|||||||||31476
1639586100000|2021-12-15 16:35:00|549|548|547|546|549|548|547|546|89190
1639586400000|2021-12-15 16:40:00|546|545|546|545|547|546|545|544|79227
1639586700000|2021-12-15 16:45:00|545|544|545|544|545|544|544|543|91102
1639587000000|2021-12-15 16:50:00|546|545|547|546|547|546|545|544|84483
1639587300000|2021-12-15 16:55:00|546|545|544|543|546|545|544|543|51299
1639587600000|2021-12-15 17:00:00|545|544|546|545|547|546|545|544|83776
1639587900000|2021-12-15 17:05:00|547|546|547|546|548|547|546|545|41028
1639588200000|2021-12-15 17:10:00|||||||||10004
1639588500000|2021-12-15 17:15:00|546|545|545|544|546|545|545|544|47240
1639588800000|2021-12-15 17:20:00|544|543|543|542|544|543|543|542|39598
1639589100000|2021-12-15 17:25:00|544|543|546|545|546|545|544|543|42422
1639589400000|2021-12-15 17:30:00|545|544|545|544|546|545|545|544|27676
1639589700000|2021-12-15 17:35:00|546|545|546|545|546|545|546|545|53749
1639590000000|2021-12-15 17:40:00|545|544|546|545|546|545|544|543|59125
1639590300000|2021-12-15 17:45:00|547|546|548|547|548|547|546|545|57522
1639590600000|2021-12-15 17:50:00|547|546|547|546|548|547|547|546|52644
1639590900000|2021-12-15 17:55:00|546|545|547|546|548|547|546|545|28477
1639591200000|2021-12-15 18:00:00|546|545|546|545|546|545|546|545|10095
1639591500000|2021-12-15 18:05:00|547|546|547|546|547|546|546|545|57879
1639591800000|2021-12-15 18:10:00|548|547|546|545|548|547|546|545|43685
1639592100000|2021-12-15 18:15:00|||||||||24691
1639592400000|2021-12-15 18:20:00|545|544|545|544|545|544|545|544|46033
1639592700000|2021-12-15 18:25:00|546|545|547|546|547|546|545|544|57924
1639593000000|2021-12-15 18:30:00|548|547|549|548|549|548|548|547|36172
1639593300000|2021-12-15 18:35:00|||||||||7989
1639593600000|2021-12-15 18:40:00|550|549|551|550|552|551|550|549|55438
1639593900000|2021-12-15 18:45:00|550|549|551|550|551|550|549|548|19379
1639594200000|2021-12-15 18:50:00|552|551|554|553|554|553|552|551|30514
1639594500000|2021-12-15 18:55:00|555|554|555|554|556|555|555|554|42445
1639594800000|2021-12-15 19:00:00|554|553|561|560|561|560|549|548|107803
1639595100000|2021-12-15 19:05:00|562|561|560|559|564|563|557|556|74321
1639595400000|2021-12-15 19:10:00|559|558|563|562|564|563|559|558|110536
1639595700000|2021-12-15 19:15:00|562|561|561|560|562|561|559|558|56096
1639596000000|2021-12-15 19:20:00|560|559|560|559|561|560|559|558|67570
1639596300000|2021-12-15 19:25:00|559|558|558|557|560|559|557|556|67843
1639596600000|2021-12-15 19:30:00|559|558|557|556|559|558|556|555|62156
1639596900000|2021-12-15 19:35:00|556|555|555|554|558|557|555|554|56750
1639597200000|2021-12-15 19:40:00|556|555|554|553|558|557|554|553|54655
1639597500000|2021-12-15 19:45:00|555|554|553|552|556|555|553|552|26604
1639597800000|2021-12-15 19:50:00|554|553|556|555|556|555|554|552|31716
1639598100000|2021-12-15 19:55:00|555|554|554|553|556|555|553|552|47987
1639598400000|2021-12-15 20:00:00|555|554|558|557|558|557|554|553|38767
1639598700000|2021-12-15 20:05:00|559|558|563|562|564|563|559|558|65492
1639599000000|2021-12-15 20:10:00|564|563|567|566|567|566|564|563|77771
1639599300000|2021-12-15 20:15:00|568|567|572|571|572|571|567|566|107973
1639599600000|2021-12-15 20:20:00|573|572|574|573|575|574|573|572|71980
1639599900000|2021-12-15 20:25:00|573|572|576|575|576|575|573|572|65859
1639600200000|2021-12-15 20:30:00|577|576|582|581|582|581|576|575|181102
1639600500000|2021-12-15 20:35:00|581|580|581|580|582|581|581|580|64457
1639600800000|2021-12-15 20:40:00|582|581|577|576|582|581|577|576|109885
1639601100000|2021-12-15 20:45:00|578|577|575|574|578|577|575|574|130769
1639601400000|2021-12-15 20:50:00|576|575|577|576|578|577|576|575|54491
1639601700000|2021-12-15 20:55:00|578|577|578|577|579|578|578|577|203990
1639665000000|2021-12-16 14:30:00|583|580|574|573|588|587|571|570|221394
1639665300000|2021-12-16 14:35:00|573|572|577|576|581|580|573|572|90548
1639665600000|2021-12-16 14:40:00|578|577|585|584|590|589|578|577|112293
1639665900000|2021-12-16 14:45:00|586|585|595|594|595|594|586|585|90778
1639666200000|2021-12-16 14:50:00|596|595|591|590|597|596|589|588|137851
1639666500000|2021-12-16 14:55:00|592|591|588|587|596|595|587|586|83076
1639666800000|2021-12-16 15:00:00|589|588|582|581|590|589|581|580|82170
1639667100000|2021-12-16 15:05:00|583|582|579|578|583|582|578|577|84725
1639667400000|2021-12-16 15:10:00|580|579|582|581|582|581|579|578|36934
1639667700000|2021-12-16 15:15:00|581|580|584|583|586|585|578|577|35586
1639668000000|2021-12-16 15:20:00|585|584|587|586|587|586|584|583|20467
1639668300000|2021-12-16 15:25:00|586|585|586|585|587|586|585|584|15756
1639668600000|2021-12-16 15:30:00|585|584|585|584|587|586|582|581|38442
1639668900000|2021-12-16 15:35:00|586|585|583|582|587|586|583|582|19038
1639669200000|2021-12-16 15:40:00|582|581|583|582|585|584|582|581|20899
1639669500000|2021-12-16 15:45:00|582|581|584|583|585|584|582|581|20465
1639669800000|2021-12-16 15:50:00|585|584|585|584|586|585|584|583|24866
1639670100000|2021-12-16 15:55:00|584|583|582|581|584|583|581|580|26240
1639670400000|2021-12-16 16:00:00|581|580|578|577|581|580|578|577|64007
1639670700000|2021-12-16 16:05:00|577|576|576|575|578|577|576|575|25345
1639671000000|2021-12-16 16:10:00|575|574|576|575|577|576|575|574|40917
1639671300000|2021-12-16 16:15:00|577|576|578|577|580|579|577|576|29758
1639671600000|2021-12-16 16:20:00|||||||||9933
1639671900000|2021-12-16 16:25:00|577|576|580|579|580|579|576|575|34014
1639672200000|2021-12-16 16:30:00|579|578|576|575|579|578|576|575|35342
1639672500000|2021-12-16 16:35:00|577|576|575|574|577|576|574|573|31615
1639672800000|2021-12-16 16:40:00|574|573|575|574|576|575|574|573|26855
1639673100000|2021-12-16 16:45:00|574|573|574|573|576|575|572|571|47618
1639673400000|2021-12-16 16:50:00|575|574|574|573|576|575|574|573|43174
1639673700000|2021-12-16 16:55:00|573|572|572|571|573|572|572|571|14447
1639674000000|2021-12-16 17:00:00|573|572|572|571|574|573|572|571|25984
1639674300000|2021-12-16 17:05:00|571|570|571|570|571|570|571|570|17810
1639674600000|2021-12-16 17:10:00|572|571|573|572|573|572|572|571|17147
1639674900000|2021-12-16 17:15:00|572|571|572|571|574|573|571|570|36608
1639675200000|2021-12-16 17:20:00|571|570|568|567|571|570|568|567|31504
1639675500000|2021-12-16 17:25:00|569|568|568|567|570|569|568|567|74002
1639675800000|2021-12-16 17:30:00|569|568|568|567|569|568|568|567|13178
1639676100000|2021-12-16 17:35:00|567|566|567|566|567|566|566|565|42372
1639676400000|2021-12-16 17:40:00|566|565|566|565|566|565|565|564|21579
1639676700000|2021-12-16 17:45:00|567|566|566|565|568|567|566|565|15473
1639677000000|2021-12-16 17:50:00|567|566|567|566|568|567|567|566|15303
1639677300000|2021-12-16 17:55:00|566|565|566|565|568|567|566|565|24780
1639677600000|2021-12-16 18:00:00|567|566|568|567|568|567|567|566|13613
1639677900000|2021-12-16 18:05:00|569|568|571|570|571|570|568|567|23972
1639678200000|2021-12-16 18:10:00|572|571|571|570|572|571|571|570|21435
1639678500000|2021-12-16 18:15:00|572|571|574|573|574|573|572|571|38689
1639678800000|2021-12-16 18:20:00|573|572|570|569|573|572|570|569|36452
1639679100000|2021-12-16 18:25:00|571|570|572|571|572|571|571|570|12016
1639679400000|2021-12-16 18:30:00|573|572|570|569|573|572|570|569|19139
1639679700000|2021-12-16 18:35:00|571|570|573|572|573|572|571|570|12367
1639680000000|2021-12-16 18:40:00|574|573|574|573|574|573|573|572|12815
1639680300000|2021-12-16 18:45:00|575|574|577|576|577|576|575|574|35379
1639680600000|2021-12-16 18:50:00|576|575|573|572|576|575|573|572|71551
1639680900000|2021-12-16 18:55:00|572|571|572|571|572|571|572|571|12877
1639681200000|2021-12-16 19:00:00|571|570|571|570|572|571|571|570|18838
1639681500000|2021-12-16 19:05:00|572|571|570|569|572|571|570|569|19197
1639681800000|2021-12-16 19:10:00|569|568|570|569|570|569|569|568|17566
1639682100000|2021-12-16 19:15:00|569|568|567|566|569|568|567|566|11119
1639682400000|2021-12-16 19:20:00|566|565|565|564|567|566|565|564|54830
1639682700000|2021-12-16 19:25:00|566|565|567|566|568|567|566|565|19077
1639683000000|2021-12-16 19:30:00|568|567|564|563|568|567|564|563|66788
1639683300000|2021-12-16 19:35:00|565|564|567|566|568|567|564|563|39628
1639683600000|2021-12-16 19:40:00|568|567|566|565|568|567|566|565|18862
1639683900000|2021-12-16 19:45:00|565|564|565|564|566|565|565|564|39487
1639684200000|2021-12-16 19:50:00|564|563|566|565|568|567|564|563|53732
1639684500000|2021-12-16 19:55:00|567|566|567|566|567|566|566|565|28418
1639684800000|2021-12-16 20:00:00|566|565|568|567|568|567|565|564|44473
1639685100000|2021-12-16 20:05:00|569|568|568|567|569|568|568|567|17305
1639685400000|2021-12-16 20:10:00|567|566|570|569|570|569|567|566|53875
1639685700000|2021-12-16 20:15:00|569|568|571|570|571|570|569|568|55894
1639686000000|2021-12-16 20:20:00|570|569|572|571|572|571|570|569|88704
1639686300000|2021-12-16 20:25:00|571|570|571|570|573|572|571|570|84026
1639686600000|2021-12-16 20:30:00|572|571|573|572|573|572|571|570|30598
1639686900000|2021-12-16 20:35:00|572|571|571|570|572|571|570|569|61203
1639687200000|2021-12-16 20:40:00|570|569|568|567|571|570|568|567|102238
1639687500000|2021-12-16 20:45:00|567|566|568|567|568|567|567|566|96948
1639687800000|2021-12-16 20:50:00|569|568|571|570|571|570|569|568|95023
1639688100000|2021-12-16 20:55:00|572|571|571|570|572|571|571|570|199517
1639751400000|2021-12-17 14:30:00|567|563|569|568|569|568|559|558|168044
1639751700000|2021-12-17 14:35:00|568|567|560|559|568|567|559|558|102601
1639752000000|2021-12-17 14:40:00|561|560|557|556|563|562|555|555|92906
1639752300000|2021-12-17 14:45:00|556|555|561|560|565|564|555|554|121196
1639752600000|2021-12-17 14:50:00|562|561|560|560|567|566|560|560|91444
1639752900000|2021-12-17 14:55:00|559|559|563|562|564|563|559|558|82777
1639753200000|2021-12-17 15:00:00|562|561|572|571|573|572|562|561|145708
1639753500000|2021-12-17 15:05:00|573|572|572|571|575|574|571|570|57124
1639753800000|2021-12-17 15:10:00|573|572|567|566|575|574|567|566|40392
1639754100000|2021-12-17 15:15:00|568|567|568|567|570|569|566|565|70535
1639754400000|2021-12-17 15:20:00|569|568|573|572|573|572|569|568|26783
1639754700000|2021-12-17 15:25:00|574|573|578|577|578|577|573|572|147431
1639755000000|2021-12-17 15:30:00|577|576|577|576|578|577|576|575|54484
1639755300000|2021-12-17 15:35:00|578|577|581|580|582|581|577|576|82817
1639755600000|2021-12-17 15:40:00|580|579|581|580|583|582|579|578|38517
1639755900000|2021-12-17 15:45:00|580|579|580|579|581|580|579|578|28496
1639756200000|2021-12-17 15:50:00|579|578|583|582|584|583|579|578|80640
1639756500000|2021-12-17 15:55:00|584|583|582|581|584|583|581|580|65371
1639756800000|2021-12-17 16:00:00|583|582|583|582|584|583|583|582|24453
1639757100000|2021-12-17 16:05:00|584|583|586|585|588|587|584|583|72514
1639757400000|2021-12-17 16:10:00|585|586|589|588|589|588|585|586|72440
1639757700000|2021-12-17 16:15:00|590|589|588|587|590|589|587|586|51483
1639758000000|2021-12-17 16:20:00|589|588|589|588|589|588|588|587|17030
1639758300000|2021-12-17 16:25:00|590|589|591|590|592|591|590|589|66186
1639758600000|2021-12-17 16:30:00|592|591|590|589|593|592|590|589|54702
1639758900000|2021-12-17 16:35:00|589|588|589|588|589|588|588|587|41132
1639759200000|2021-12-17 16:40:00|590|589|586|585|590|589|585|584|49032
1639759500000|2021-12-17 16:45:00|585|584|584|583|587|586|584|583|61138
1639759800000|2021-12-17 16:50:00|585|584|589|588|590|589|585|584|68697
1639760100000|2021-12-17 16:55:00|588|587|590|589|590|589|588|587|46920
1639760400000|2021-12-17 17:00:00|589|588|589|588|590|589|588|587|23800
1639760700000|2021-12-17 17:05:00|588|587|588|587|588|587|586|585|21384
1639761000000|2021-12-17 17:10:00|587|586|590|589|590|589|587|586|22742
1639761300000|2021-12-17 17:15:00|589|588|589|588|591|590|589|588|52050
1639761600000|2021-12-17 17:20:00|590|589|590|589|591|590|589|588|27450
1639761900000|2021-12-17 17:25:00|591|590|590|589|591|590|590|589|22487
1639762200000|2021-12-17 17:30:00|589|588|590|589|591|590|589|588|41914
1639762500000|2021-12-17 17:35:00|591|590|590|589|591|590|589|588|25297
1639762800000|2021-12-17 17:40:00|591|590|591|590|591|590|590|589|22549
1639763100000|2021-12-17 17:45:00|592|591|594|593|594|593|592|591|33834
1639763400000|2021-12-17 17:50:00|593|592|593|592|594|593|591|590|41917
1639763700000|2021-12-17 17:55:00|594|593|593|592|594|593|593|592|20425
1639764000000|2021-12-17 18:00:00|592|591|594|593|595|594|592|591|60655
1639764300000|2021-12-17 18:05:00|593|592|593|592|593|592|592|591|17974
1639764600000|2021-12-17 18:10:00|592|591|593|592|593|592|592|591|10818
1639764900000|2021-12-17 18:15:00|592|591|592|591|592|591|592|591|14210
1639765200000|2021-12-17 18:20:00|593|592|594|593|594|593|593|592|17573
1639765500000|2021-12-17 18:25:00|593|592|593|592|593|592|593|592|5068
1639765800000|2021-12-17 18:30:00|592|591|591|590|592|591|591|590|28163
1639766100000|2021-12-17 18:35:00|590|589|591|590|591|590|590|589|25042
1639766400000|2021-12-17 18:40:00|592|591|591|590|592|591|591|590|16329
1639766700000|2021-12-17 18:45:00|592|591|592|591|592|591|592|591|21816
1639767000000|2021-12-17 18:50:00|593|592|593|592|594|593|593|592|39484
1639767300000|2021-12-17 18:55:00|592|591|592|591|592|591|592|591|4455
1639767600000|2021-12-17 19:00:00|593|592|591|590|593|592|591|590|23410
1639767900000|2021-12-17 19:05:00|590|589|589|588|590|589|589|588|50460
1639768200000|2021-12-17 19:10:00|590|589|589|588|590|589|589|588|20818
1639768500000|2021-12-17 19:15:00|590|589|588|587|590|589|587|586|32163
1639768800000|2021-12-17 19:20:00|589|588|589|588|589|588|589|588|17908
1639769100000|2021-12-17 19:25:00|588|587|589|588|589|588|588|587|38161
1639769400000|2021-12-17 19:30:00|590|589|591|590|591|590|590|589|23874
1639769700000|2021-12-17 19:35:00|592|591|592|591|593|592|592|591|50245
1639770000000|2021-12-17 19:40:00|591|590|592|591|592|591|591|590|30058
1639770300000|2021-12-17 19:45:00|593|592|593|592|594|593|593|592|16919
1639770600000|2021-12-17 19:50:00|592|591|592|591|592|591|592|591|14797
1639770900000|2021-12-17 19:55:00|593|592|593|592|594|593|593|592|32618
1639771200000|2021-12-17 20:00:00|592|591|591|590|592|591|591|590|15947
1639771500000|2021-12-17 20:05:00|592|591|592|591|592|591|592|591|8142
1639771800000|2021-12-17 20:10:00|591|590|588|587|591|590|588|587|15379
1639772100000|2021-12-17 20:15:00|589|588|587|586|589|588|586|585|21293
1639772400000|2021-12-17 20:20:00|588|587|589|588|589|588|588|587|12508
1639772700000|2021-12-17 20:25:00|588|587|587|586|588|587|586|585|35577
1639773000000|2021-12-17 20:30:00|586|585|586|585|586|585|585|584|16616
1639773300000|2021-12-17 20:35:00|585|584|585|584|586|585|585|584|24333
1639773600000|2021-12-17 20:40:00|584|583|585|584|585|584|584|583|23184
1639773900000|2021-12-17 20:45:00|584|583|583|582|584|583|583|582|46054
1639774200000|2021-12-17 20:50:00|584|583|588|587|588|587|583|582|124187
1639774500000|2021-12-17 20:55:00|587|586|587|586|588|587|587|586|58834
1640010600000|2021-12-20 14:30:00|570|566|558|556|573|572|554|553|210875
1640010900000|2021-12-20 14:35:00|559|557|562|561|566|565|559|557|71208
1640011200000|2021-12-20 14:40:00|561|560|560|559|564|563|557|556|105682
1640011500000|2021-12-20 14:45:00|559|558|558|557|561|560|557|556|97818
1640011800000|2021-12-20 14:50:00|559|558|564|563|564|563|557|556|105437
1640012100000|2021-12-20 14:55:00|565|564|573|572|573|572|565|564|84724
1640012400000|2021-12-20 15:00:00|572|571|570|569|572|571|570|569|52275
1640012700000|2021-12-20 15:05:00|571|570|573|572|574|573|571|570|47024
1640013000000|2021-12-20 15:10:00|574|573|575|574|576|575|574|573|53984
1640013300000|2021-12-20 15:15:00|574|573|575|574|577|576|574|573|53199
1640013600000|2021-12-20 15:20:00|574|573|577|576|579|578|573|572|61395
1640013900000|2021-12-20 15:25:00|576|575|576|575|576|575|575|574|63438
1640014200000|2021-12-20 15:30:00|575|574|572|571|575|574|571|570|77644
1640014500000|2021-12-20 15:35:00|571|570|568|567|572|571|568|567|99360
1640014800000|2021-12-20 15:40:00|567|566|568|567|568|567|567|566|42625
1640015100000|2021-12-20 15:45:00|567|566|563|562|567|566|563|562|57336
1640015400000|2021-12-20 15:50:00|564|563|561|560|564|563|561|560|31200
1640015700000|2021-12-20 15:55:00|562|561|564|563|564|563|562|561|85536
1640016000000|2021-12-20 16:00:00|565|564|562|561|565|564|561|561|30774
1640016300000|2021-12-20 16:05:00|563|562|564|563|564|563|562|561|35287
1640016600000|2021-12-20 16:10:00|563|562|560|559|564|563|560|559|52958
1640016900000|2021-12-20 16:15:00|561|560|560|559|562|561|560|559|84129
1640017200000|2021-12-20 16:20:00|559|558|559|558|560|559|558|557|50194
1640017500000|2021-12-20 16:25:00|558|557|558|557|559|558|558|557|33691
1640017800000|2021-12-20 16:30:00|559|558|560|559|560|559|559|558|40995
1640018100000|2021-12-20 16:35:00|561|560|559|558|561|560|559|558|36540
1640018400000|2021-12-20 16:40:00|558|557|561|560|561|560|558|557|43411
1640018700000|2021-12-20 16:45:00|560|559|559|558|560|559|559|558|32420
1640019000000|2021-12-20 16:50:00|560|559|563|562|564|563|560|559|23779
1640019300000|2021-12-20 16:55:00|562|561|561|560|562|561|561|560|26175
1640019600000|2021-12-20 17:00:00|562|561|561|560|562|561|561|560|12306
1640019900000|2021-12-20 17:05:00|560|559|558|557|560|559|558|557|35160
1640020200000|2021-12-20 17:10:00|559|558|558|557|559|558|558|557|18999
1640020500000|2021-12-20 17:15:00|559|558|561|560|562|561|559|558|64229
1640020800000|2021-12-20 17:20:00|560|559|559|558|560|559|559|558|19479
1640021100000|2021-12-20 17:25:00|558|557|558|557|559|558|558|557|33139
1640021400000|2021-12-20 17:30:00|559|558|558|557|559|558|557|556|46617
1640021700000|2021-12-20 17:35:00|557|556|557|556|557|556|556|555|43816
1640022000000|2021-12-20 17:40:00|556|555|558|557|558|557|556|555|26086
1640022300000|2021-12-20 17:45:00|557|556|557|556|558|557|557|556|28904
1640022600000|2021-12-20 17:50:00|558|557|558|557|558|557|557|556|30341
1640022900000|2021-12-20 17:55:00|557|556|557|556|557|556|556|555|24606
1640023200000|2021-12-20 18:00:00|556|555|555|554|556|555|555|554|21045
1640023500000|2021-12-20 18:05:00|||||||||13198
1640023800000|2021-12-20 18:10:00|556|555|556|555|556|555|555|554|46692
1640024100000|2021-12-20 18:15:00|557|556|555|554|557|556|555|554|28532
1640024400000|2021-12-20 18:20:00|554|553|555|554|555|554|554|553|45311
1640024700000|2021-12-20 18:25:00|554|553|555|554|555|554|554|553|29065
1640025000000|2021-12-20 18:30:00|554|553|554|553|555|554|554|553|44353
1640025300000|2021-12-20 18:35:00|555|554|557|556|557|556|555|554|44487
1640025600000|2021-12-20 18:40:00|558|557|560|559|560|559|558|557|32401
1640025900000|2021-12-20 18:45:00|561|560|561|560|563|562|561|560|36299
1640026200000|2021-12-20 18:50:00|560|559|560|559|560|559|559|558|8673
1640026500000|2021-12-20 18:55:00|561|560|560|559|561|560|558|557|24598
1640026800000|2021-12-20 19:00:00|561|560|559|558|561|560|559|558|11580
1640027100000|2021-12-20 19:05:00|560|559|561|560|561|560|560|559|21022
1640027400000|2021-12-20 19:10:00|562|561|562|561|563|562|562|561|39399
1640027700000|2021-12-20 19:15:00|563|562|562|561|563|562|562|561|16340
1640028000000|2021-12-20 19:20:00|561|560|562|561|562|561|561|560|27987
1640028300000|2021-12-20 19:25:00|561|560|561|560|561|560|561|560|2007
1640028600000|2021-12-20 19:30:00|562|561|562|561|563|562|561|560|47212
1640028900000|2021-12-20 19:35:00|561|560|563|562|563|562|561|560|19773
1640029200000|2021-12-20 19:40:00|562|561|564|563|564|563|562|561|29067
1640029500000|2021-12-20 19:45:00|563|562|563|562|563|562|563|562|10656
1640029800000|2021-12-20 19:50:00|564|563|565|564|565|564|564|563|17042
1640030100000|2021-12-20 19:55:00|564|563|564|563|565|564|564|563|17792
1640030400000|2021-12-20 20:00:00|565|564|567|566|567|566|565|564|21530
1640030700000|2021-12-20 20:05:00|566|565|566|565|566|565|566|565|8881
1640031000000|2021-12-20 20:10:00|567|566|567|566|567|566|567|566|17617
1640031300000|2021-12-20 20:15:00|568|567|567|566|568|567|567|566|44580
1640031600000|2021-12-20 20:20:00|568|567|567|566|569|568|567|566|42830
1640031900000|2021-12-20 20:25:00|568|567|568|567|568|567|568|567|31014
1640032200000|2021-12-20 20:30:00|567|566|565|564|568|567|565|564|60108
1640032500000|2021-12-20 20:35:00|566|565|565|564|566|565|565|564|61478
1640032800000|2021-12-20 20:40:00|564|563|563|562|565|564|563|562|61533
1640033100000|2021-12-20 20:45:00|564|563|563|562|564|563|563|562|32355
1640033400000|2021-12-20 20:50:00|564|563|566|565|566|565|564|563|55682
1640033700000|2021-12-20 20:55:00|567|566|567|566|567|566|567|566|64510
1640097000000|2021-12-21 14:30:00|570|567|584|583|585|584|569|566|185960
1640097300000|2021-12-21 14:35:00|583|582|586|585|588|587|583|582|122350
1640097600000|2021-12-21 14:40:00|587|586|584|583|587|586|580|579|69896
1640097900000|2021-12-21 14:45:00|585|584|586|585|588|587|581|580|95647
1640098200000|2021-12-21 14:50:00|587|586|581|580|588|587|581|580|58284
1640098500000|2021-12-21 14:55:00|580|579|582|581|584|583|580|579|44948
1640098800000|2021-12-21 15:00:00|583|582|593|592|594|593|583|582|172652
1640099100000|2021-12-21 15:05:00|592|591|593|592|597|596|592|591|72685
1640099400000|2021-12-21 15:10:00|592|591|595|594|596|595|592|591|64899
1640099700000|2021-12-21 15:15:00|596|595|596|595|596|595|594|593|60577
1640100000000|2021-12-21 15:20:00|597|596|597|596|599|598|594|593|71766
1640100300000|2021-12-21 15:25:00|596|595|594|593|596|595|592|591|49328
1640100600000|2021-12-21 15:30:00|595|594|591|590|598|597|591|590|53572
1640100900000|2021-12-21 15:35:00|592|591|597|596|597|596|592|591|48207
1640101200000|2021-12-21 15:40:00|598|597|598|597|598|597|596|595|39108
1640101500000|2021-12-21 15:45:00|597|596|597|596|598|597|596|595|60654
1640101800000|2021-12-21 15:50:00|596|595|596|595|597|596|594|594|48489
1640102100000|2021-12-21 15:55:00|597|596|593|592|597|596|593|592|31512
1640102400000|2021-12-21 16:00:00|592|591|596|595|597|596|591|590|67771
1640102700000|2021-12-21 16:05:00|597|596|598|597|599|598|597|596|56758
1640103000000|2021-12-21 16:10:00|599|598|601|600|602|601|599|598|130730
1640103300000|2021-12-21 16:15:00|600|599|601|600|601|600|600|599|49698
1640103600000|2021-12-21 16:20:00|600|599|599|598|600|599|599|598|86527
1640103900000|2021-12-21 16:25:00|600|599|602|601|602|601|600|599|50992
1640104200000|2021-12-21 16:30:00|601|600|601|600|601|600|599|598|73242
1640104500000|2021-12-21 16:35:00|602|601|603|602|604|603|602|601|57630
1640104800000|2021-12-21 16:40:00|602|601|601|600|602|601|600|599|40188
1640105100000|2021-12-21 16:45:00|600|599|599|598|600|599|598|597|29208
1640105400000|2021-12-21 16:50:00|598|597|599|598|599|598|598|597|23598
1640105700000|2021-12-21 16:55:00|598|597|600|599|600|599|597|596|53488
1640106000000|2021-12-21 17:00:00|599|598|599|598|599|598|598|597|30861
1640106300000|2021-12-21 17:05:00|598|597|598|597|600|599|598|597|58853
1640106600000|2021-12-21 17:10:00|597|596|597|596|597|596|597|596|20173
1640106900000|2021-12-21 17:15:00|596|595|595|594|596|595|595|594|23803
1640107200000|2021-12-21 17:20:00|594|593|594|593|594|593|594|593|12393
1640107500000|2021-12-21 17:25:00|595|594|594|593|595|594|594|593|17735
1640107800000|2021-12-21 17:30:00|593|592|590|589|593|592|590|589|21740
1640108100000|2021-12-21 17:35:00|591|590|590|589|591|590|589|588|32185
1640108400000|2021-12-21 17:40:00|589|588|589|588|590|589|589|588|45502
1640108700000|2021-12-21 17:45:00|588|587|588|587|590|589|588|587|41181
1640109000000|2021-12-21 17:50:00|589|588|588|587|589|588|588|587|30767
1640109300000|2021-12-21 17:55:00|589|588|588|587|589|588|588|587|11721
1640109600000|2021-12-21 18:00:00|587|586|587|586|588|587|587|586|45530
1640109900000|2021-12-21 18:05:00|588|587|588|587|588|587|588|587|7529
1640110200000|2021-12-21 18:10:00|587|586|588|587|588|587|587|586|17398
1640110500000|2021-12-21 18:15:00|589|588|589|588|589|588|589|588|6478
1640110800000|2021-12-21 18:20:00|590|589|590|589|590|589|590|589|10076
1640111100000|2021-12-21 18:25:00|591|590|590|589|591|590|589|588|27544
1640111400000|2021-12-21 18:30:00|||||||||4527
1640111700000|2021-12-21 18:35:00|||||||||18862
1640112000000|2021-12-21 18:40:00|||||||||14365
1640112300000|2021-12-21 18:45:00|589|588|590|589|590|589|589|588|17225
1640112600000|2021-12-21 18:50:00|591|590|588|587|591|590|588|587|29074
1640112900000|2021-12-21 18:55:00|589|588|588|587|590|589|588|587|61657
1640113200000|2021-12-21 19:00:00|587|586|588|587|588|587|587|586|22966
1640113500000|2021-12-21 19:05:00|||||||||9057
1640113800000|2021-12-21 19:10:00|587|586|588|587|588|587|587|586|25446
1640114100000|2021-12-21 19:15:00|589|588|591|590|591|590|589|588|157885
1640114400000|2021-12-21 19:20:00|590|589|589|588|590|589|589|588|37941
1640114700000|2021-12-21 19:25:00|590|589|589|588|590|589|588|587|51678
1640115000000|2021-12-21 19:30:00|590|589|591|590|592|591|590|589|130131
1640115300000|2021-12-21 19:35:00|||||||||7481
1640115600000|2021-12-21 19:40:00|590|589|590|589|590|589|589|588|23175
1640115900000|2021-12-21 19:45:00|591|590|592|591|592|591|591|590|32384
1640116200000|2021-12-21 19:50:00|||||||||7937
1640116500000|2021-12-21 19:55:00|593|592|592|591|593|592|592|591|19982
1640116800000|2021-12-21 20:00:00|593|592|593|592|593|592|593|592|20146
1640117100000|2021-12-21 20:05:00|592|591|590|589|592|591|590|589|46852
1640117400000|2021-12-21 20:10:00|591|590|591|590|592|591|591|590|31969
1640117700000|2021-12-21 20:15:00|590|589|590|589|590|589|590|589|20051
1640118000000|2021-12-21 20:20:00|589|588|588|587|590|589|588|587|97901
1640118300000|2021-12-21 20:25:00|589|588|589|588|589|588|588|588|58550
1640118600000|2021-12-21 20:30:00|590|589|593|592|593|592|590|589|133751
1640118900000|2021-12-21 20:35:00|594|593|593|592|595|594|593|592|36263
1640119200000|2021-12-21 20:40:00|||||||||13867
1640119500000|2021-12-21 20:45:00|592|591|593|592|593|592|592|591|116734
1640119800000|2021-12-21 20:50:00|594|593|595|594|595|594|594|593|70395
1640120100000|2021-12-21 20:55:00|596|595|596|595|596|595|595|594|134557
1640183400000|2021-12-22 14:30:00|595|591|583|582|595|593|582|581|256632
1640183700000|2021-12-22 14:35:00|582|581|583|582|585|584|575|574|121551
1640184000000|2021-12-22 14:40:00|582|581|592|591|593|592|581|580|85451
1640184300000|2021-12-22 14:45:00|591|590|586|585|594|593|585|584|56368
1640184600000|2021-12-22 14:50:00|585|584|587|586|588|587|583|582|80963
1640184900000|2021-12-22 14:55:00|586|585|589|588|589|588|585|584|40938
1640185200000|2021-12-22 15:00:00|590|589|592|591|592|591|589|588|44777
1640185500000|2021-12-22 15:05:00|591|590|587|586|592|591|586|585|39053
1640185800000|2021-12-22 15:10:00|586|585|589|588|589|588|586|585|19586
1640186100000|2021-12-22 15:15:00|590|589|592|591|593|592|589|588|27924
1640186400000|2021-12-22 15:20:00|593|592|595|594|595|595|593|592|58286
1640186700000|2021-12-22 15:25:00|596|595|595|594|596|595|594|593|55560
1640187000000|2021-12-22 15:30:00|596|595|595|594|597|596|595|594|33675
1640187300000|2021-12-22 15:35:00|594|593|598|597|598|597|593|592|48164
1640187600000|2021-12-22 15:40:00|597|596|592|591|597|596|592|591|43370
1640187900000|2021-12-22 15:45:00|591|590|595|594|595|594|591|590|37595
1640188200000|2021-12-22 15:50:00|596|595|595|594|596|595|593|592|24930
1640188500000|2021-12-22 15:55:00|594|593|594|593|594|593|592|591|16986
1640188800000|2021-12-22 16:00:00|595|594|596|595|597|597|595|594|15212
1640189100000|2021-12-22 16:05:00|595|594|596|595|596|595|595|594|20918
1640189400000|2021-12-22 16:10:00|597|596|601|600|601|600|597|596|105950
1640189700000|2021-12-22 16:15:00|600|599|600|599|600|599|599|598|39692
1640190000000|2021-12-22 16:20:00|599|598|598|597|599|598|597|596|122764
1640190300000|2021-12-22 16:25:00|597|596|600|599|600|599|597|596|23423
1640190600000|2021-12-22 16:30:00|601|600|600|599|601|600|599|598|18836
1640190900000|2021-12-22 16:35:00|599|598|600|599|600|599|599|598|15989
1640191200000|2021-12-22 16:40:00|599|598|599|598|599|598|599|598|19453
1640191500000|2021-12-22 16:45:00|598|597|601|600|601|600|598|597|44161
1640191800000|2021-12-22 16:50:00|600|599|600|599|600|599|600|599|15381
1640192100000|2021-12-22 16:55:00|601|600|600|599|601|600|600|599|20925
1640192400000|2021-12-22 17:00:00|601|600|601|600|601|600|601|600|19609
1640192700000|2021-12-22 17:05:00|600|599|597|596|600|599|597|596|44902
1640193000000|2021-12-22 17:10:00|596|595|596|595|596|595|596|595|19266
1640193300000|2021-12-22 17:15:00|597|596|597|596|598|597|596|595|21740
1640193600000|2021-12-22 17:20:00|596|595|596|595|596|595|596|595|11495
1640193900000|2021-12-22 17:25:00|597|596|598|597|598|597|597|596|9677
1640194200000|2021-12-22 17:30:00|599|598|599|598|599|598|599|598|10360
1640194500000|2021-12-22 17:35:00|598|597|597|596|598|597|597|596|9984
1640194800000|2021-12-22 17:40:00|598|597|598|597|598|597|598|597|6448
1640195100000|2021-12-22 17:45:00|597|596|597|596|597|596|597|596|8214
1640195400000|2021-12-22 17:50:00|598|597|597|596|598|597|597|596|20803
1640195700000|2021-12-22 17:55:00|598|597|599|598|599|598|598|597|17374
1640196000000|2021-12-22 18:00:00|598|597|599|598|599|598|597|596|14732
1640196300000|2021-12-22 18:05:00|598|597|597|596|598|597|597|596|17560
1640196600000|2021-12-22 18:10:00|596|595|596|595|597|596|596|595|15667
1640196900000|2021-12-22 18:15:00|597|596|597|596|598|597|597|596|8499
1640197200000|2021-12-22 18:20:00|||||||||4614
1640197500000|2021-12-22 18:25:00|596|595|597|596|597|596|596|595|15853
1640197800000|2021-12-22 18:30:00|598|597|597|596|598|597|597|596|4928
1640198100000|2021-12-22 18:35:00|596|595|595|594|596|595|595|594|12320
1640198400000|2021-12-22 18:40:00|594|593|595|594|595|594|594|593|21810
1640198700000|2021-12-22 18:45:00|596|595|595|594|596|595|595|594|6323
1640199000000|2021-12-22 18:50:00|594|593|595|594|595|594|594|593|5283
1640199300000|2021-12-22 18:55:00|596|595|595|594|596|595|595|594|13832
1640199600000|2021-12-22 19:00:00|594|593|594|593|594|593|594|593|46129
1640199900000|2021-12-22 19:05:00|||||||||6301
1640200200000|2021-12-22 19:10:00|595|594|594|593|595|594|594|593|33987
1640200500000|2021-12-22 19:15:00|595|594|594|593|595|594|594|593|10357
1640200800000|2021-12-22 19:20:00|593|592|593|592|593|592|593|592|17032
1640201100000|2021-12-22 19:25:00|592|591|590|589|592|591|590|589|65338
1640201400000|2021-12-22 19:30:00|591|590|593|592|593|592|591|590|226244
1640201700000|2021-12-22 19:35:00|594|593|594|593|594|593|594|593|7814
1640202000000|2021-12-22 19:40:00|593|592|594|593|594|593|593|592|16352
1640202300000|2021-12-22 19:45:00|||||||||3103
1640202600000|2021-12-22 19:50:00|595|594|595|594|595|594|594|593|69166
1640202900000|2021-12-22 19:55:00|596|595|595|594|596|595|595|594|16418
1640203200000|2021-12-22 20:00:00|596|595|595|594|596|595|595|594|6204
1640203500000|2021-12-22 20:05:00|596|595|595|594|596|595|595|594|23626
1640203800000|2021-12-22 20:10:00|||||||||7953
1640204100000|2021-12-22 20:15:00|594|593|592|591|594|593|592|591|56408
1640204400000|2021-12-22 20:20:00|||||||||15949
1640204700000|2021-12-22 20:25:00|593|592|593|592|594|593|593|592|26877
1640205000000|2021-12-22 20:30:00|594|593|593|592|595|594|593|592|36410
1640205300000|2021-12-22 20:35:00|594|593|595|594|595|594|594|593|49302
1640205600000|2021-12-22 20:40:00|594|593|594|593|594|593|594|593|15814
1640205900000|2021-12-22 20:45:00|595|594|594|593|595|594|594|593|23227
1640206200000|2021-12-22 20:50:00|595|594|595|594|595|594|595|594|30681
1640206500000|2021-12-22 20:55:00|594|593|594|593|595|594|594|593|90029
1640269800000|2021-12-23 14:30:00|593|588|599|594|606|601|591|587|50490
1640270100000|2021-12-23 14:35:00|600|595|592|588|600|595|591|587|30620
1640270400000|2021-12-23 14:40:00|593|589|593|589|595|590|589|585|16544
1640270700000|2021-12-23 14:45:00|589|588|590|589|594|593|587|586|74840
1640271000000|2021-12-23 14:50:00|591|590|592|591|593|592|590|589|55086
1640271300000|2021-12-23 14:55:00|591|590|591|590|592|591|589|588|41114
1640271600000|2021-12-23 15:00:00|590|589|587|586|590|589|586|585|42346
1640271900000|2021-12-23 15:05:00|588|587|590|589|590|589|586|585|83865
1640272200000|2021-12-23 15:10:00|591|590|590|589|592|591|589|588|32215
1640272500000|2021-12-23 15:15:00|591|590|591|590|592|591|591|590|51622
1640272800000|2021-12-23 15:20:00|590|589|589|588|590|589|588|587|45331
1640273100000|2021-12-23 15:25:00|588|587|588|587|589|588|588|587|50008
1640273400000|2021-12-23 15:30:00|589|588|594|593|594|593|589|588|28058
1640273700000|2021-12-23 15:35:00|593|592|595|594|595|594|593|592|28341
1640274000000|2021-12-23 15:40:00|594|593|597|596|597|596|594|593|47710
1640274300000|2021-12-23 15:45:00|596|595|598|597|599|598|596|595|64846
1640274600000|2021-12-23 15:50:00|597|596|598|597|598|597|597|596|11419
1640274900000|2021-12-23 15:55:00|597|596|598|597|598|597|597|596|20904
1640275200000|2021-12-23 16:00:00|597|596|597|596|597|596|595|594|46936
1640275500000|2021-12-23 16:05:00|598|597|597|596|598|597|597|596|12120
1640275800000|2021-12-23 16:10:00|598|597|599|598|599|598|595|594|54776
1640276100000|2021-12-23 16:15:00|598|597|599|598|599|598|598|597|41660
1640276400000|2021-12-23 16:20:00|600|599|602|601|602|601|600|599|90133
1640276700000|2021-12-23 16:25:00|601|600|602|601|602|601|600|599|101220
1640277000000|2021-12-23 16:30:00|603|602|603|602|603|602|602|601|54985
1640277300000|2021-12-23 16:35:00|602|601|602|601|602|601|602|601|20063
1640277600000|2021-12-23 16:40:00|601|600|603|602|603|602|601|600|45496
1640277900000|2021-12-23 16:45:00|602|601|602|601|603|602|602|601|55306
1640278200000|2021-12-23 16:50:00|601|600|602|601|602|601|601|600|12192
1640278500000|2021-12-23 16:55:00|601|600|602|601|602|601|601|600|14839
1640278800000|2021-12-23 17:00:00|603|602|606|605|607|606|603|602|115950
1640279100000|2021-12-23 17:05:00|607|606|607|606|607|606|607|606|12222
1640279400000|2021-12-23 17:10:00|606|605|607|606|607|606|606|605|16995
1640279700000|2021-12-23 17:15:00|608|607|607|606|608|607|607|606|47343
1640280000000|2021-12-23 17:20:00|608|607|608|607|609|608|606|605|74477
1640280300000|2021-12-23 17:25:00|609|608|609|608|609|608|608|607|37892
1640280600000|2021-12-23 17:30:00|610|609|610|609|611|610|610|609|105996
1640280900000|2021-12-23 17:35:00|||||||||14169
1640281200000|2021-12-23 17:40:00|611|610|612|611|612|611|611|610|44843
1640281500000|2021-12-23 17:45:00|613|612|613|612|613|612|613|612|43458
1640281800000|2021-12-23 17:50:00|612|611|611|610|612|611|610|609|21955
1640282100000|2021-12-23 17:55:00|612|611|613|612|613|612|612|611|23224
1640282400000|2021-12-23 18:00:00|614|613|615|614|615|614|613|612|45882
1640282700000|2021-12-23 18:05:00|614|613|615|614|615|614|614|613|25602
1640283000000|2021-12-23 18:10:00|616|615|616|615|616|615|615|614|51327
1640283300000|2021-12-23 18:15:00|617|616|616|615|617|616|616|615|62196
1640283600000|2021-12-23 18:20:00|||||||||18699
1640283900000|2021-12-23 18:25:00|617|616|617|616|617|616|616|615|23863
1640284200000|2021-12-23 18:30:00|||||||||10666
1640284500000|2021-12-23 18:35:00|||||||||8271
1640284800000|2021-12-23 18:40:00|618|617|617|616|618|617|617|616|42473
1640285100000|2021-12-23 18:45:00|||||||||18338
1640285400000|2021-12-23 18:50:00|||||||||9122
1640285700000|2021-12-23 18:55:00|616|615|615|614|616|615|614|613|44026
1640286000000|2021-12-23 19:00:00|614|613|615|614|616|615|614|613|63494
1640286300000|2021-12-23 19:05:00|616|615|614|613|616|615|614|613|29801
1640286600000|2021-12-23 19:10:00|615|614|617|616|617|616|614|613|63449
1640286900000|2021-12-23 19:15:00|616|615|618|617|618|617|616|615|20524
1640287200000|2021-12-23 19:20:00|617|616|618|617|618|617|617|616|17235
1640287500000|2021-12-23 19:25:00|||||||||9462
1640287800000|2021-12-23 19:30:00|619|618|619|618|619|618|619|618|31037
1640288100000|2021-12-23 19:35:00|618|617|618|617|618|617|618|617|12184
1640288400000|2021-12-23 19:40:00|619|618|619|618|619|618|619|618|37545
1640288700000|2021-12-23 19:45:00|618|617|618|617|618|617|618|617|24624
1640289000000|2021-12-23 19:50:00|617|616|615|614|617|616|615|614|61468
1640289300000|2021-12-23 19:55:00|||||||||6140
1640289600000|2021-12-23 20:00:00|614|613|610|609|614|613|609|608|105747
1640289900000|2021-12-23 20:05:00|609|608|609|608|610|609|609|608|20138
1640290200000|2021-12-23 20:10:00|610|609|611|610|611|610|610|609|31760
1640290500000|2021-12-23 20:15:00|610|609|610|609|611|610|610|609|36821
1640290800000|2021-12-23 20:20:00|609|608|609|608|609|608|609|608|11859
1640291100000|2021-12-23 20:25:00|610|609|611|610|611|610|610|609|83192
1640291400000|2021-12-23 20:30:00|610|609|610|609|610|609|610|609|12052
1640291700000|2021-12-23 20:35:00|611|610|612|611|612|611|611|610|59873
1640292000000|2021-12-23 20:40:00|613|612|613|612|613|612|612|611|29956
1640292300000|2021-12-23 20:45:00|614|613|614|613|614|613|614|613|18668
1640292600000|2021-12-23 20:50:00|615|614|615|614|616|615|614|613|286674
1640292900000|2021-12-23 20:55:00|614|613|613|612|614|613|613|612|215727
1640615400000|2021-12-27 14:30:00|611|602|607|606|616|608|603|602|145304
1640615700000|2021-12-27 14:35:00|606|605|596|595|606|605|596|595|68528
1640616000000|2021-12-27 14:40:00|597|596|598|597|599|598|597|595|82262
1640616300000|2021-12-27 14:45:00|599|598|601|600|603|602|599|598|49586
1640616600000|2021-12-27 14:50:00|603|601|596|595|603|602|596|595|256628
1640616900000|2021-12-27 14:55:00|595|594|597|596|597|596|594|593|36923
1640617200000|2021-12-27 15:00:00|596|595|594|593|596|595|593|592|92181
1640617500000|2021-12-27 15:05:00|595|594|599|598|599|598|595|594|85451
1640617800000|2021-12-27 15:10:00|600|599|601|600|602|601|599|598|35675
1640618100000|2021-12-27 15:15:00|600|599|601|600|601|600|598|597|36447
1640618400000|2021-12-27 15:20:00|602|601|602|601|603|602|602|601|12605
1640618700000|2021-12-27 15:25:00|601|600|601|600|601|600|601|600|32856
1640619000000|2021-12-27 15:30:00|602|601|602|601|603|602|600|599|21967
1640619300000|2021-12-27 15:35:00|601|600|601|600|602|601|601|600|13244
1640619600000|2021-12-27 15:40:00|600|599|599|598|600|599|598|597|48361
1640619900000|2021-12-27 15:45:00|598|597|599|598|600|599|598|597|24680
1640620200000|2021-12-27 15:50:00|600|599|601|600|601|600|599|598|44179
1640620500000|2021-12-27 15:55:00|||||||||20668
1640620800000|2021-12-27 16:00:00|602|601|602|601|603|602|602|601|45415
1640621100000|2021-12-27 16:05:00|601|600|601|600|602|601|601|600|34360
1640621400000|2021-12-27 16:10:00|602|601|602|601|602|601|602|601|11962
1640621700000|2021-12-27 16:15:00|601|600|600|599|601|600|600|599|18862
1640622000000|2021-12-27 16:20:00|599|598|598|597|600|599|598|597|30223
1640622300000|2021-12-27 16:25:00|599|598|597|596|599|598|597|596|57132
1640622600000|2021-12-27 16:30:00|596|595|596|595|598|597|596|595|23483
1640622900000|2021-12-27 16:35:00|||||||||22168
1640623200000|2021-12-27 16:40:00|597|596|597|596|597|596|597|595|74233
1640623500000|2021-12-27 16:45:00|596|595|596|595|596|595|596|595|19996
1640623800000|2021-12-27 16:50:00|595|594|595|594|595|594|595|594|46728
1640624100000|2021-12-27 16:55:00|594|593|592|591|594|593|591|590|205725
1640624400000|2021-12-27 17:00:00|591|590|592|591|592|591|591|590|54355
1640624700000|2021-12-27 17:05:00|591|590|591|590|592|591|591|590|37548
1640625000000|2021-12-27 17:10:00|590|589|592|591|592|591|590|589|103774
1640625300000|2021-12-27 17:15:00|591|590|592|591|592|591|591|590|13473
1640625600000|2021-12-27 17:20:00|||||||||10885
1640625900000|2021-12-27 17:25:00|591|590|592|591|593|592|591|590|48362
1640626200000|2021-12-27 17:30:00|591|590|590|589|591|590|590|589|28645
1640626500000|2021-12-27 17:35:00|591|590|590|589|591|590|590|589|37703
1640626800000|2021-12-27 17:40:00|591|590|591|590|591|590|591|590|27938
1640627100000|2021-12-27 17:45:00|592|591|592|591|592|591|592|591|19153
1640627400000|2021-12-27 17:50:00|591|590|591|590|591|590|591|590|13154
1640627700000|2021-12-27 17:55:00|592|591|591|590|592|591|591|590|24882
1640628000000|2021-12-27 18:00:00|590|589|591|590|591|590|590|589|58578
1640628300000|2021-12-27 18:05:00|590|589|590|589|591|590|590|589|20929
1640628600000|2021-12-27 18:10:00|589|588|591|590|591|590|589|588|47654
1640628900000|2021-12-27 18:15:00|592|591|592|591|592|591|592|591|56108
1640629200000|2021-12-27 18:20:00|593|592|593|592|593|592|593|592|18340
1640629500000|2021-12-27 18:25:00|592|591|592|591|592|591|592|591|8104
1640629800000|2021-12-27 18:30:00|591|590|592|591|592|591|590|589|60582
1640630100000|2021-12-27 18:35:00|591|590|592|591|592|591|591|590|20571
1640630400000|2021-12-27 18:40:00|591|590|593|592|593|592|591|590|50902
1640630700000|2021-12-27 18:45:00|594|593|595|594|595|594|594|593|67792
1640631000000|2021-12-27 18:50:00|596|595|596|595|597|596|596|595|43445
1640631300000|2021-12-27 18:55:00|||||||||18494
1640631600000|2021-12-27 19:00:00|597|596|598|597|598|597|597|596|35129
1640631900000|2021-12-27 19:05:00|597|596|598|597|598|597|597|596|74800
1640632200000|2021-12-27 19:10:00|597|596|598|597|598|597|597|596|20571
1640632500000|2021-12-27 19:15:00|597|596|597|596|597|596|597|596|44071
1640632800000|2021-12-27 19:20:00|598|597|597|596|598|597|597|596|54620
1640633100000|2021-12-27 19:25:00|598|597|600|599|600|599|598|597|94983
1640633400000|2021-12-27 19:30:00|599|598|600|599|600|599|599|598|24179
1640633700000|2021-12-27 19:35:00|599|598|599|598|599|598|599|598|21814
1640634000000|2021-12-27 19:40:00|600|599|598|597|600|599|598|597|50254
1640634300000|2021-12-27 19:45:00|597|596|598|597|598|597|597|596|36942
1640634600000|2021-12-27 19:50:00|599|598|598|597|599|598|598|597|46755
1640634900000|2021-12-27 19:55:00|||||||||15556
1640635200000|2021-12-27 20:00:00|||||||||14610
1640635500000|2021-12-27 20:05:00|597|596|597|596|597|596|597|596|35146
1640635800000|2021-12-27 20:10:00|596|595|596|595|596|595|596|595|42138
1640636100000|2021-12-27 20:15:00|597|596|596|595|597|596|596|595|35112
1640636400000|2021-12-27 20:20:00|595|594|596|595|596|595|595|594|63720
1640636700000|2021-12-27 20:25:00|597|596|596|595|597|596|596|595|35370
1640637000000|2021-12-27 20:30:00|597|596|596|595|597|596|596|595|23250
1640637300000|2021-12-27 20:35:00|597|593|596|592|598|594|596|592|5641
1640637600000|2021-12-27 20:40:00|597|593|597|593|598|594|596|592|11642
1640637900000|2021-12-27 20:45:00|598|594|597|593|598|594|596|592|7342
1640638200000|2021-12-27 20:50:00|596|592|597|593|598|594|596|592|5041
1640638500000|2021-12-27 20:55:00|596|592|596|592|598|594|596|592|14820
1640701800000|2021-12-28 14:30:00|593|590|597|596|597|596|589|587|113527
1640702100000|2021-12-28 14:35:00|598|597|596|595|598|597|593|592|66736
1640702400000|2021-12-28 14:40:00|597|596|601|600|602|601|596|595|169979
1640702700000|2021-12-28 14:45:00|600|599|595|594|600|599|595|594|53187
1640703000000|2021-12-28 14:50:00|594|593|596|595|597|596|594|593|26100
1640703300000|2021-12-28 14:55:00|597|596|597|596|599|598|596|595|24077
1640703600000|2021-12-28 15:00:00|598|597|603|602|604|603|598|597|90556
1640703900000|2021-12-28 15:05:00|604|603|602|601|605|604|602|601|50709
1640704200000|2021-12-28 15:10:00|603|602|603|602|605|604|602|601|73618
1640704500000|2021-12-28 15:15:00|602|601|601|600|602|601|600|599|31348
1640704800000|2021-12-28 15:20:00|600|599|599|598|601|600|599|598|48405
1640705100000|2021-12-28 15:25:00|600|599|601|600|601|600|600|599|42351
1640705400000|2021-12-28 15:30:00|602|601|602|601|603|602|602|601|16980
1640705700000|2021-12-28 15:35:00|601|600|599|598|602|601|599|598|36470
1640706000000|2021-12-28 15:40:00|598|597|597|596|598|597|597|596|35228
1640706300000|2021-12-28 15:45:00|596|595|594|593|597|596|594|593|48360
1640706600000|2021-12-28 15:50:00|593|592|591|590|593|592|591|590|36189
1640706900000|2021-12-28 15:55:00|590|589|588|587|591|590|588|587|98309
1640707200000|2021-12-28 16:00:00|587|586|584|583|587|586|584|583|47885
1640707500000|2021-12-28 16:05:00|585|584|582|581|585|584|581|580|81770
1640707800000|2021-12-28 16:10:00|583|582|584|583|584|583|583|582|47015
1640708100000|2021-12-28 16:15:00|583|582|582|581|583|582|581|580|39744
1640708400000|2021-12-28 16:20:00|583|582|583|582|583|582|583|582|31524
1640708700000|2021-12-28 16:25:00|584|583|583|582|584|583|582|581|50304
1640709000000|2021-12-28 16:30:00|584|583|583|582|584|583|583|582|34101
1640709300000|2021-12-28 16:35:00|582|581|582|581|583|582|581|580|62949
1640709600000|2021-12-28 16:40:00|581|580|581|580|581|580|581|580|37579
1640709900000|2021-12-28 16:45:00|582|581|583|582|584|583|582|581|47817
1640710200000|2021-12-28 16:50:00|584|583|583|582|584|583|583|582|18972
1640710500000|2021-12-28 16:55:00|582|581|581|580|582|581|581|580|37691
1640710800000|2021-12-28 17:00:00|580|579|580|579|581|580|580|579|61899
1640711100000|2021-12-28 17:05:00|||||||||22809
1640711400000|2021-12-28 17:10:00|579|578|579|578|580|579|579|578|31663
1640711700000|2021-12-28 17:15:00|||||||||20053
1640712000000|2021-12-28 17:20:00|580|579|580|579|580|579|580|579|16924
1640712300000|2021-12-28 17:25:00|579|578|579|578|579|578|579|578|13515
1640712600000|2021-12-28 17:30:00|||||||||19526
1640712900000|2021-12-28 17:35:00|578|577|578|577|578|577|578|577|37628
1640713200000|2021-12-28 17:40:00|||||||||3779
1640713500000|2021-12-28 17:45:00|||||||||5758
1640713800000|2021-12-28 17:50:00|577|576|579|578|579|578|577|576|23757
1640714100000|2021-12-28 17:55:00|578|577|578|577|578|577|578|577|6877
1640714400000|2021-12-28 18:00:00|577|576|577|576|577|576|577|576|14632
1640714700000|2021-12-28 18:05:00|578|577|578|577|578|577|578|576|22206
1640715000000|2021-12-28 18:10:00|||||||||8700
1640715300000|2021-12-28 18:15:00|||||||||6177
1640715600000|2021-12-28 18:20:00|577|576|577|576|577|576|577|576|18363
1640715900000|2021-12-28 18:25:00|576|575|574|573|576|575|574|573|242086
1640716200000|2021-12-28 18:30:00|||||||||17362
1640716500000|2021-12-28 18:35:00|||||||||12655
1640716800000|2021-12-28 18:40:00|573|572|574|573|574|573|573|572|31829
1640717100000|2021-12-28 18:45:00|||||||||8806
1640717400000|2021-12-28 18:50:00|573|572|573|572|573|572|573|572|27486
1640717700000|2021-12-28 18:55:00|574|573|574|573|574|573|574|573|49420
1640718000000|2021-12-28 19:00:00|573|572|572|571|573|572|572|571|32659
1640718300000|2021-12-28 19:05:00|||||||||65594
1640718600000|2021-12-28 19:10:00|573|572|574|573|574|573|573|572|33289
1640718900000|2021-12-28 19:15:00|575|574|575|574|575|574|575|574|31246
1640719200000|2021-12-28 19:20:00|||||||||10053
1640719500000|2021-12-28 19:25:00|||||||||14757
1640719800000|2021-12-28 19:30:00|574|573|574|573|574|573|574|573|31020
1640720100000|2021-12-28 19:35:00|||||||||6552
1640720400000|2021-12-28 19:40:00|575|574|575|574|576|575|575|574|36331
1640720700000|2021-12-28 19:45:00|574|573|574|573|574|573|574|573|17871
1640721000000|2021-12-28 19:50:00|573|572|575|574|575|574|573|572|37201
1640721300000|2021-12-28 19:55:00|||||||||16978
1640721600000|2021-12-28 20:00:00|||||||||34979
1640721900000|2021-12-28 20:05:00|574|573|574|573|574|573|574|573|31865
1640722200000|2021-12-28 20:10:00|||||||||16411
1640722500000|2021-12-28 20:15:00|573|572|575|574|575|574|573|572|43529
1640722800000|2021-12-28 20:20:00|||||||||11681
1640723100000|2021-12-28 20:25:00|576|575|577|576|577|576|576|575|83842
1640723400000|2021-12-28 20:30:00|578|577|579|578|580|579|578|577|68583
1640723700000|2021-12-28 20:35:00|578|577|578|577|578|577|578|577|31094
1640724000000|2021-12-28 20:40:00|577|576|577|576|577|576|577|576|23876
1640724300000|2021-12-28 20:45:00|576|575|576|575|576|575|574|573|139130
1640724600000|2021-12-28 20:50:00|575|574|574|573|575|574|573|572|114218
1640724900000|2021-12-28 20:55:00|573|572|573|572|574|573|572|571|189418
1640788200000|2021-12-29 14:30:00|583|582|580|579|585|583|574|573|339856
1640788500000|2021-12-29 14:35:00|579|578|575|574|583|582|572|571|175584
1640788800000|2021-12-29 14:40:00|574|573|572|571|577|576|570|569|192678
1640789100000|2021-12-29 14:45:00|571|570|568|567|572|571|566|565|106302
1640789400000|2021-12-29 14:50:00|567|566|565|564|568|567|565|564|137103
1640789700000|2021-12-29 14:55:00|564|563|560|559|565|564|560|559|138369
1640790000000|2021-12-29 15:00:00|559|558|558|557|559|558|556|555|132697
1640790300000|2021-12-29 15:05:00|557|556|560|559|560|559|557|556|66753
1640790600000|2021-12-29 15:10:00|559|558|557|556|560|559|556|555|89807
1640790900000|2021-12-29 15:15:00|556|555|556|555|558|557|555|554|141715
1640791200000|2021-12-29 15:20:00|557|556|561|560|562|561|557|556|180531
1640791500000|2021-12-29 15:25:00|560|559|559|558|562|561|559|558|122167
1640791800000|2021-12-29 15:30:00|560|559|559|558|566|565|558|557|469214
1640792100000|2021-12-29 15:35:00|558|557|557|556|559|558|556|555|73355
1640792400000|2021-12-29 15:40:00|558|557|558|557|559|558|557|556|60366
1640792700000|2021-12-29 15:45:00|559|558|558|557|560|559|558|557|65922
1640793000000|2021-12-29 15:50:00|557|556|557|556|558|557|557|556|90590
1640793300000|2021-12-29 15:55:00|558|557|557|556|558|557|557|556|50239
1640793600000|2021-12-29 16:00:00|558|557|559|558|559|558|557|556|118215
1640793900000|2021-12-29 16:05:00|560|559|561|560|561|560|559|558|70488
1640794200000|2021-12-29 16:10:00|560|559|561|560|562|561|560|559|92893
1640794500000|2021-12-29 16:15:00|560|559|558|557|560|559|557|556|75205
1640794800000|2021-12-29 16:20:00|557|556|559|558|559|558|557|556|99146
1640795100000|2021-12-29 16:25:00|560|559|557|556|560|559|557|556|54277
1640795400000|2021-12-29 16:30:00|556|555|554|553|557|556|554|553|154637
1640795700000|2021-12-29 16:35:00|553|552|552|551|554|553|552|551|120464
1640796000000|2021-12-29 16:40:00|551|550|549|548|551|550|548|547|214775
1640796300000|2021-12-29 16:45:00|548|547|550|549|550|549|548|547|64066
1640796600000|2021-12-29 16:50:00|551|550|548|547|551|550|548|547|71567
1640796900000|2021-12-29 16:55:00|549|548|548|547|549|548|548|547|94975
1640797200000|2021-12-29 17:00:00|549|548|549|548|549|548|549|548|78291
1640797500000|2021-12-29 17:05:00|548|547|548|547|548|547|547|546|124482
1640797800000|2021-12-29 17:10:00|549|548|549|548|549|548|549|548|26166
1640798100000|2021-12-29 17:15:00|548|547|548|547|548|547|548|547|17634
1640798400000|2021-12-29 17:20:00|547|546|548|547|548|547|547|546|112202
1640798700000|2021-12-29 17:25:00|547|546|546|545|547|546|546|545|61260
1640799000000|2021-12-29 17:30:00|||||||||25270
1640799300000|2021-12-29 17:35:00|547|546|547|546|547|546|547|546|35353
1640799600000|2021-12-29 17:40:00|548|547|547|546|548|547|547|546|85428
1640799900000|2021-12-29 17:45:00|546|545|544|543|546|545|544|543|239915
1640800200000|2021-12-29 17:50:00|||||||||46230
1640800500000|2021-12-29 17:55:00|543|542|543|542|543|542|543|542|61639
1640800800000|2021-12-29 18:00:00|544|543|543|542|544|543|543|542|59493
1640801100000|2021-12-29 18:05:00|||||||||44788
1640801400000|2021-12-29 18:10:00|544|543|544|543|544|543|544|543|52037
1640801700000|2021-12-29 18:15:00|545|544|547|546|547|546|545|544|96909
1640802000000|2021-12-29 18:20:00|548|547|547|546|548|547|547|546|64957
1640802300000|2021-12-29 18:25:00|548|547|549|548|549|548|548|547|74409
1640802600000|2021-12-29 18:30:00|550|549|550|549|550|549|550|549|48043
1640802900000|2021-12-29 18:35:00|551|550|552|551|552|551|551|550|211409
1640803200000|2021-12-29 18:40:00|551|550|550|549|551|550|550|549|48117
1640803500000|2021-12-29 18:45:00|549|548|548|547|549|548|548|547|59759
1640803800000|2021-12-29 18:50:00|||||||||31242
1640804100000|2021-12-29 18:55:00|547|546|546|545|547|546|546|545|56740
1640804400000|2021-12-29 19:00:00|547|546|548|547|548|547|547|546|71780
1640804700000|2021-12-29 19:05:00|549|548|549|548|549|548|548|547|45033
1640805000000|2021-12-29 19:10:00|548|547|548|547|548|547|548|547|7635
1640805300000|2021-12-29 19:15:00|547|546|547|546|547|547|547|546|94787
1640805600000|2021-12-29 19:20:00|548|547|548|547|548|547|548|547|51686
1640805900000|2021-12-29 19:25:00|549|548|550|549|550|549|549|548|63810
1640806200000|2021-12-29 19:30:00|551|550|551|550|551|550|550|549|98563
1640806500000|2021-12-29 19:35:00|||||||||62099
1640806800000|2021-12-29 19:40:00|550|549|550|549|550|549|550|549|21446
1640807100000|2021-12-29 19:45:00|549|548|550|549|550|549|549|548|22728
1640807400000|2021-12-29 19:50:00|||||||||24446
1640807700000|2021-12-29 19:55:00|549|548|549|548|549|548|549|548|19844
1640808000000|2021-12-29 20:00:00|548|547|550|549|550|549|548|547|124215
1640808300000|2021-12-29 20:05:00|549|548|550|549|550|549|549|548|99040
1640808600000|2021-12-29 20:10:00|549|548|548|547|549|548|548|547|59892
1640808900000|2021-12-29 20:15:00|547|546|546|545|547|546|546|545|288658
1640809200000|2021-12-29 20:20:00|545|544|544|543|545|545|544|543|166488
1640809500000|2021-12-29 20:25:00|543|544|543|542|543|544|543|542|107091
1640809800000|2021-12-29 20:30:00|544|543|545|544|545|544|543|542|70600
1640810100000|2021-12-29 20:35:00|544|543|543|542|544|543|543|542|59209
1640810400000|2021-12-29 20:40:00|544|543|543|542|544|543|543|542|71787
1640810700000|2021-12-29 20:45:00|544|543|546|545|547|546|544|543|243077
1640811000000|2021-12-29 20:50:00|547|546|546|545|547|546|545|544|125482
1640811300000|2021-12-29 20:55:00|545|544|545|544|545|544|544|543|181856
1640874600000|2021-12-30 14:30:00|548|545|560|559|560|559|545|543|208307
1640874900000|2021-12-30 14:35:00|559|558|560|559|564|563|559|558|205647
1640875200000|2021-12-30 14:40:00|559|558|559|558|566|565|557|556|122877
1640875500000|2021-12-30 14:45:00|558|557|557|556|560|559|555|554|103538
1640875800000|2021-12-30 14:50:00|558|557|560|559|563|562|558|557|109423
1640876100000|2021-12-30 14:55:00|559|558|564|563|565|564|557|556|92405
1640876400000|2021-12-30 15:00:00|565|564|566|565|568|567|564|563|216861
1640876700000|2021-12-30 15:05:00|567|566|565|564|569|568|564|563|120758
1640877000000|2021-12-30 15:10:00|564|563|565|564|567|566|564|563|101238
1640877300000|2021-12-30 15:15:00|564|563|563|562|564|563|560|559|88840
1640877600000|2021-12-30 15:20:00|562|561|565|564|565|564|561|560|39542
1640877900000|2021-12-30 15:25:00|564|563|563|562|565|564|562|561|87414
1640878200000|2021-12-30 15:30:00|564|563|568|567|568|567|564|563|104219
1640878500000|2021-12-30 15:35:00|567|566|568|567|570|569|567|566|100680
1640878800000|2021-12-30 15:40:00|569|568|568|567|570|569|568|567|41394
1640879100000|2021-12-30 15:45:00|569|568|568|567|570|569|567|566|185752
1640879400000|2021-12-30 15:50:00|569|568|567|566|569|568|567|566|77185
1640879700000|2021-12-30 15:55:00|568|567|568|567|571|570|567|567|294158
1640880000000|2021-12-30 16:00:00|567|566|569|568|569|568|567|566|45674
1640880300000|2021-12-30 16:05:00|570|569|572|571|572|571|570|569|86511
1640880600000|2021-12-30 16:10:00|571|570|571|570|571|570|570|569|31611
1640880900000|2021-12-30 16:15:00|570|569|570|569|571|570|570|569|37335
1640881200000|2021-12-30 16:20:00|569|568|569|568|570|569|568|567|33846
1640881500000|2021-12-30 16:25:00|568|567|567|566|569|568|567|566|37337
1640881800000|2021-12-30 16:30:00|566|565|567|566|567|566|565|564|36041
1640882100000|2021-12-30 16:35:00|566|565|566|565|567|566|566|565|28226
1640882400000|2021-12-30 16:40:00|565|564|565|564|565|564|564|563|38874
1640882700000|2021-12-30 16:45:00|566|565|567|566|567|566|566|565|19166
1640883000000|2021-12-30 16:50:00|568|567|570|569|570|569|568|567|59787
1640883300000|2021-12-30 16:55:00|571|570|570|569|572|571|570|569|295411
1640883600000|2021-12-30 17:00:00|569|568|569|568|570|569|568|567|50802
1640883900000|2021-12-30 17:05:00|568|567|566|565|568|567|566|565|38864
1640884200000|2021-12-30 17:10:00|567|566|567|566|567|566|566|565|48344
1640884500000|2021-12-30 17:15:00|568|567|567|566|568|567|567|566|43520
1640884800000|2021-12-30 17:20:00|566|565|565|564|566|565|565|564|58991
1640885100000|2021-12-30 17:25:00|564|563|563|562|565|564|563|562|52087
1640885400000|2021-12-30 17:30:00|562|561|561|560|562|561|561|560|21769
1640885700000|2021-12-30 17:35:00|562|561|562|561|563|562|562|561|41054
1640886000000|2021-12-30 17:40:00|561|560|562|561|562|561|561|560|23307
1640886300000|2021-12-30 17:45:00|563|562|563|562|563|562|562|561|29227
1640886600000|2021-12-30 17:50:00|562|561|564|563|564|563|562|561|34219
1640886900000|2021-12-30 17:55:00|563|562|561|560|563|562|561|560|36068
1640887200000|2021-12-30 18:00:00|560|559|560|559|561|560|560|559|56695
1640887500000|2021-12-30 18:05:00|||||||||6331
1640887800000|2021-12-30 18:10:00|561|560|561|560|561|560|561|560|21277
1640888100000|2021-12-30 18:15:00|560|559|560|559|560|559|560|559|30267
1640888400000|2021-12-30 18:20:00|561|560|560|559|563|562|560|559|43305
1640888700000|2021-12-30 18:25:00|561|560|561|560|561|560|561|560|28715
1640889000000|2021-12-30 18:30:00|562|561|563|562|563|562|562|561|24356
1640889300000|2021-12-30 18:35:00|562|561|561|560|562|561|560|559|39045
1640889600000|2021-12-30 18:40:00|560|559|560|559|560|559|560|559|21376
1640889900000|2021-12-30 18:45:00|559|558|560|559|561|560|559|558|67280
1640890200000|2021-12-30 18:50:00|559|558|560|559|560|559|559|558|53006
1640890500000|2021-12-30 18:55:00|561|560|561|560|561|560|561|560|51830
1640890800000|2021-12-30 19:00:00|560|559|558|557|560|559|557|556|51914
1640891100000|2021-12-30 19:05:00|559|558|558|557|560|559|557|556|78675
1640891400000|2021-12-30 19:10:00|557|556|559|558|559|558|557|556|25650
1640891700000|2021-12-30 19:15:00|560|559|560|559|560|559|560|559|28009
1640892000000|2021-12-30 19:20:00|559|558|559|558|559|558|559|558|25330
1640892300000|2021-12-30 19:25:00|560|559|559|558|560|559|559|558|20003
1640892600000|2021-12-30 19:30:00|560|559|559|558|560|559|559|558|29883
1640892900000|2021-12-30 19:35:00|558|557|559|558|559|558|557|556|84039
1640893200000|2021-12-30 19:40:00|558|557|558|557|558|557|558|557|23217
1640893500000|2021-12-30 19:45:00|||||||||21172
1640893800000|2021-12-30 19:50:00|559|558|559|558|560|559|559|558|60904
1640894100000|2021-12-30 19:55:00|560|559|560|559|560|559|559|558|27263
1640894400000|2021-12-30 20:00:00|559|558|559|558|559|558|559|558|30963
1640894700000|2021-12-30 20:05:00|558|557|555|554|558|557|555|554|201838
1640895000000|2021-12-30 20:10:00|554|553|554|553|555|553|554|553|39359
1640895300000|2021-12-30 20:15:00|555|554|554|553|555|554|554|553|54361
1640895600000|2021-12-30 20:20:00|555|554|555|554|555|554|554|553|54826
1640895900000|2021-12-30 20:25:00|556|555|556|555|557|556|556|555|43016
1640896200000|2021-12-30 20:30:00|557|556|556|555|557|556|556|555|37316
1640896500000|2021-12-30 20:35:00|558|554|554|550|558|554|554|550|14750
1640896800000|2021-12-30 20:40:00|555|551|554|550|555|551|553|549|18512
1640897100000|2021-12-30 20:45:00|555|551|554|550|555|551|553|549|18767
1640897400000|2021-12-30 20:50:00|553|549|554|550|555|551|553|548|14934
1640897700000|2021-12-30 20:55:00|553|549|552|548|554|550|552|548|21281
1640961000000|2021-12-31 14:30:00|553|548|567|566|567|566|549|548|180292
1640961300000|2021-12-31 14:35:00|568|567|567|566|569|568|563|562|138705
1640961600000|2021-12-31 14:40:00|566|565|559|558|567|566|557|556|82032
1640961900000|2021-12-31 14:45:00|560|559|559|558|564|563|559|558|80754
1640962200000|2021-12-31 14:50:00|558|557|564|563|566|565|558|557|82595
1640962500000|2021-12-31 14:55:00|565|564|564|563|565|564|561|560|34179
1640962800000|2021-12-31 15:00:00|565|564|563|562|565|564|561|560|43842
1640963100000|2021-12-31 15:05:00|562|561|564|563|565|564|562|561|61760
1640963400000|2021-12-31 15:10:00|563|562|561|560|563|562|560|559|41785
1640963700000|2021-12-31 15:15:00|560|559|558|557|562|561|558|557|58604
1640964000000|2021-12-31 15:20:00|557|556|554|553|557|556|553|552|81501
1640964300000|2021-12-31 15:25:00|553|552|553|552|555|554|552|551|84242
1640964600000|2021-12-31 15:30:00|554|553|554|553|555|554|553|552|21011
1640964900000|2021-12-31 15:35:00|553|552|552|551|553|552|552|551|42245
1640965200000|2021-12-31 15:40:00|551|550|552|551|552|551|550|549|83135
1640965500000|2021-12-31 15:45:00|551|550|552|551|552|551|551|550|57252
1640965800000|2021-12-31 15:50:00|551|550|551|550|552|551|550|549|115499
1640966100000|2021-12-31 15:55:00|550|549|552|551|552|551|550|549|90091
1640966400000|2021-12-31 16:00:00|551|550|551|550|552|551|551|550|34858
1640966700000|2021-12-31 16:05:00|550|549|551|550|551|550|550|549|59742
1640967000000|2021-12-31 16:10:00|550|549|550|549|551|550|550|549|43220
1640967300000|2021-12-31 16:15:00|551|550|550|549|551|550|550|549|33940
1640967600000|2021-12-31 16:20:00|551|550|550|549|551|550|550|549|52004
1640967900000|2021-12-31 16:25:00|551|550|551|550|551|550|551|550|56097
1640968200000|2021-12-31 16:30:00|550|549|550|549|550|549|550|549|20187
1640968500000|2021-12-31 16:35:00|549|548|549|548|549|548|549|548|47979
1640968800000|2021-12-31 16:40:00|550|549|550|549|550|549|549|548|51143
1640969100000|2021-12-31 16:45:00|549|548|548|547|549|549|548|547|82280
1640969400000|2021-12-31 16:50:00|549|548|548|547|549|548|547|546|102063
1640969700000|2021-12-31 16:55:00|549|548|549|548|549|548|549|548|36466
1640970000000|2021-12-31 17:00:00|548|547|548|547|548|547|548|547|32164
1640970300000|2021-12-31 17:05:00|||||||||14699
1640970600000|2021-12-31 17:10:00|547|546|547|546|547|546|547|546|15598
1640970900000|2021-12-31 17:15:00|548|547|547|546|548|547|547|546|32799
1640971200000|2021-12-31 17:20:00|546|545|545|544|546|545|545|544|96337
1640971500000|2021-12-31 17:25:00|546|545|545|544|546|545|545|544|36402
1640971800000|2021-12-31 17:30:00|||||||||7442
1640972100000|2021-12-31 17:35:00|||||||||26176
1640972400000|2021-12-31 17:40:00|546|545|546|545|546|545|546|545|119200
1640972700000|2021-12-31 17:45:00|||||||||30585
1640973000000|2021-12-31 17:50:00|545|544|546|545|546|545|545|544|68729
1640973300000|2021-12-31 17:55:00|545|544|546|545|546|545|545|544|19136
1640973600000|2021-12-31 18:00:00|545|544|545|544|546|545|545|544|45283
1640973900000|2021-12-31 18:05:00|||||||||23916
1640974200000|2021-12-31 18:10:00|544|543|544|543|545|544|544|543|94539
1640974500000|2021-12-31 18:15:00|||||||||10965
1640974800000|2021-12-31 18:20:00|543|542|544|543|544|543|543|542|44652
1640975100000|2021-12-31 18:25:00|543|542|543|542|543|542|543|542|65315
1640975400000|2021-12-31 18:30:00|544|543|543|542|544|543|543|542|94960
1640975700000|2021-12-31 18:35:00|||||||||14647
1640976000000|2021-12-31 18:40:00|542|541|542|541|542|541|542|541|74153
1640976300000|2021-12-31 18:45:00|543|542|545|544|546|545|543|542|116831
1640976600000|2021-12-31 18:50:00|||||||||14044
1640976900000|2021-12-31 18:55:00|||||||||30574
1640977200000|2021-12-31 19:00:00|544|543|544|543|544|543|544|543|55384
1640977500000|2021-12-31 19:05:00|543|542|544|543|544|543|543|542|34077
1640977800000|2021-12-31 19:10:00|543|542|543|542|543|542|543|542|31845
1640978100000|2021-12-31 19:15:00|544|543|544|543|544|543|543|542|37678
1640978400000|2021-12-31 19:20:00|545|544|545|544|545|544|545|544|31493
1640978700000|2021-12-31 19:25:00|546|545|546|545|546|545|546|545|38263
1640979000000|2021-12-31 19:30:00|||||||||24014
1640979300000|2021-12-31 19:35:00|||||||||7398
1640979600000|2021-12-31 19:40:00|545|544|545|544|545|544|545|544|23415
1640979900000|2021-12-31 19:45:00|544|543|545|544|545|544|544|543|24606
1640980200000|2021-12-31 19:50:00|||||||||11446
1640980500000|2021-12-31 19:55:00|544|543|544|543|544|543|544|543|28625
1640980800000|2021-12-31 20:00:00|545|544|544|543|545|544|544|543|27858
1640981100000|2021-12-31 20:05:00|543|542|543|542|543|542|543|542|21170
1640981400000|2021-12-31 20:10:00|542|541|542|541|542|541|541|540|113038
1640981700000|2021-12-31 20:15:00|||||||||31594
1640982000000|2021-12-31 20:20:00|||||||||33637
1640982300000|2021-12-31 20:25:00|543|542|543|542|543|542|543|542|34069
1640982600000|2021-12-31 20:30:00|542|541|541|540|542|541|541|540|58668
1640982900000|2021-12-31 20:35:00|||||||||24857
1640983200000|2021-12-31 20:40:00|542|541|543|542|543|542|541|541|68047
1640983500000|2021-12-31 20:45:00|542|541|542|541|543|542|542|541|102588
1640983800000|2021-12-31 20:50:00|541|540|541|540|541|540|541|540|125526
1640984100000|2021-12-31 20:55:00|540|539|541|540|542|541|540|539|322279
1641220200000|2022-01-03 14:30:00|551|546|557|556|558|557|548|546|201603
1641220500000|2022-01-03 14:35:00|556|555|550|549|558|557|548|547|68193
1641220800000|2022-01-03 14:40:00|551|550|547|546|552|551|547|546|115190
1641221100000|2022-01-03 14:45:00|546|545|547|546|548|547|546|545|45730
1641221400000|2022-01-03 14:50:00|548|547|547|546|550|549|547|546|116948
1641221700000|2022-01-03 14:55:00|546|545|555|554|556|555|546|545|101732
1641222000000|2022-01-03 15:00:00|556|555|568|567|569|568|556|555|315429
1641222300000|2022-01-03 15:05:00|569|568|569|568|571|570|566|565|145884
1641222600000|2022-01-03 15:10:00|568|567|565|564|569|568|565|564|103208
1641222900000|2022-01-03 15:15:00|566|565|561|560|566|565|561|560|60028
1641223200000|2022-01-03 15:20:00|562|561|568|567|569|568|562|561|76954
1641223500000|2022-01-03 15:25:00|569|568|570|569|571|570|568|567|195634
1641223800000|2022-01-03 15:30:00|571|570|579|578|579|578|571|570|172445
1641224100000|2022-01-03 15:35:00|580|579|577|576|580|579|576|575|166793
1641224400000|2022-01-03 15:40:00|576|575|579|578|579|578|576|575|56875
1641224700000|2022-01-03 15:45:00|578|577|574|573|582|581|573|572|72254
1641225000000|2022-01-03 15:50:00|573|572|580|579|580|579|573|572|151658
1641225300000|2022-01-03 15:55:00|581|580|580|579|582|581|580|579|41545
1641225600000|2022-01-03 16:00:00|581|580|588|587|588|587|581|580|87785
1641225900000|2022-01-03 16:05:00|587|586|593|592|597|596|587|586|410449
1641226200000|2022-01-03 16:10:00|592|591|586|585|593|592|584|583|80814
1641226500000|2022-01-03 16:15:00|587|586|586|585|588|587|586|585|44765
1641226800000|2022-01-03 16:20:00|585|584|584|583|585|585|583|582|144879
1641227100000|2022-01-03 16:25:00|583|582|582|581|583|582|581|580|60391
1641227400000|2022-01-03 16:30:00|581|580|583|582|584|583|581|580|40982
1641227700000|2022-01-03 16:35:00|584|583|582|581|584|583|582|581|43679
1641228000000|2022-01-03 16:40:00|581|580|580|579|581|580|580|579|26550
1641228300000|2022-01-03 16:45:00|579|578|579|578|579|578|579|578|16919
1641228600000|2022-01-03 16:50:00|578|577|576|575|578|577|576|575|53589
1641228900000|2022-01-03 16:55:00|575|574|575|574|576|575|575|574|37206
1641229200000|2022-01-03 17:00:00|576|575|576|575|576|575|576|575|35383
1641229500000|2022-01-03 17:05:00|577|576|576|575|577|576|576|575|18359
1641229800000|2022-01-03 17:10:00|575|574|574|573|575|574|573|572|30149
1641230100000|2022-01-03 17:15:00|573|572|571|570|573|572|570|569|58496
1641230400000|2022-01-03 17:20:00|||||||||3312
1641230700000|2022-01-03 17:25:00|572|571|574|573|574|573|570|570|82385
1641231000000|2022-01-03 17:30:00|575|574|575|574|575|574|575|574|10751
1641231300000|2022-01-03 17:35:00|574|573|574|573|574|573|574|573|7918
1641231600000|2022-01-03 17:40:00|575|574|576|575|577|576|575|574|22577
1641231900000|2022-01-03 17:45:00|577|576|577|576|577|576|577|576|15291
1641232200000|2022-01-03 17:50:00|578|577|579|578|579|578|578|577|16502
1641232500000|2022-01-03 17:55:00|||||||||5333
1641232800000|2022-01-03 18:00:00|578|577|579|578|579|578|578|577|24286
1641233100000|2022-01-03 18:05:00|580|579|579|578|580|579|579|578|12749
1641233400000|2022-01-03 18:10:00|578|577|579|578|579|578|578|577|77502
1641233700000|2022-01-03 18:15:00|580|579|580|579|580|579|580|579|7389
1641234000000|2022-01-03 18:20:00|579|578|579|578|579|578|578|577|43015
1641234300000|2022-01-03 18:25:00|580|579|579|578|580|579|579|578|10651
1641234600000|2022-01-03 18:30:00|580|579|581|580|581|580|580|579|28632
1641234900000|2022-01-03 18:35:00|582|581|580|579|582|581|580|579|33232
1641235200000|2022-01-03 18:40:00|581|580|581|580|581|580|581|580|16517
1641235500000|2022-01-03 18:45:00|580|579|579|578|580|579|579|578|21826
1641235800000|2022-01-03 18:50:00|578|577|577|576|578|577|577|576|16734
1641236100000|2022-01-03 18:55:00|578|577|576|575|578|577|576|575|33355
1641236400000|2022-01-03 19:00:00|577|576|575|574|577|576|575|574|23643
1641236700000|2022-01-03 19:05:00|||||||||9849
1641237000000|2022-01-03 19:10:00|576|575|576|575|576|575|575|574|29301
1641237300000|2022-01-03 19:15:00|575|574|575|574|575|574|575|574|9266
1641237600000|2022-01-03 19:20:00|576|575|578|577|578|577|576|575|27442
1641237900000|2022-01-03 19:25:00|577|576|579|578|579|578|577|576|40247
1641238200000|2022-01-03 19:30:00|578|577|576|575|578|577|576|575|20267
1641238500000|2022-01-03 19:35:00|577|576|577|576|577|576|577|576|11295
1641238800000|2022-01-03 19:40:00|576|575|575|574|576|575|575|574|28098
1641239100000|2022-01-03 19:45:00|576|575|576|575|576|575|576|575|37233
1641239400000|2022-01-03 19:50:00|577|576|577|576|577|576|577|576|4854
1641239700000|2022-01-03 19:55:00|578|577|580|579|580|579|578|577|41642
1641240000000|2022-01-03 20:00:00|||||||||28205
1641240300000|2022-01-03 20:05:00|581|580|581|580|581|580|580|580|11586
1641240600000|2022-01-03 20:10:00|582|581|582|581|582|581|582|581|51598
1641240900000|2022-01-03 20:15:00|581|580|580|579|581|580|580|579|24200
1641241200000|2022-01-03 20:20:00|||||||||8122
1641241500000|2022-01-03 20:25:00|581|580|582|581|582|581|581|580|81784
1641241800000|2022-01-03 20:30:00|583|582|580|579|583|582|580|579|72362
1641242100000|2022-01-03 20:35:00|579|578|578|577|579|578|577|576|51547
1641242400000|2022-01-03 20:40:00|||||||||34227
1641242700000|2022-01-03 20:45:00|577|576|576|575|577|576|575|574|73326
1641243000000|2022-01-03 20:50:00|575|574|577|576|577|576|575|574|90209
1641243300000|2022-01-03 20:55:00|576|575|575|574|576|575|575|574|244331
1641306600000|2022-01-04 14:30:00|580|577|561|560|580|577|561|560|251842
1641306900000|2022-01-04 14:35:00|562|561|560|559|564|563|558|557|148013
1641307200000|2022-01-04 14:40:00|559|558|556|555|561|560|556|555|123263
1641307500000|2022-01-04 14:45:00|557|556|565|564|567|566|555|554|173730
1641307800000|2022-01-04 14:50:00|566|565|563|562|567|566|560|559|65061
1641308100000|2022-01-04 14:55:00|564|563|562|561|566|565|561|560|81410
1641308400000|2022-01-04 15:00:00|561|560|559|558|562|561|556|555|166371
1641308700000|2022-01-04 15:05:00|560|559|566|565|566|565|559|558|94432
1641309000000|2022-01-04 15:10:00|565|564|565|564|566|565|564|563|37362
1641309300000|2022-01-04 15:15:00|564|563|562|561|564|563|562|561|52307
1641309600000|2022-01-04 15:20:00|563|562|565|564|565|564|562|561|48575
1641309900000|2022-01-04 15:25:00|564|563|561|560|564|563|561|560|53694
1641310200000|2022-01-04 15:30:00|562|561|560|559|562|561|558|557|66115
1641310500000|2022-01-04 15:35:00|559|558|559|558|561|560|558|557|46433
1641310800000|2022-01-04 15:40:00|558|557|559|558|560|559|558|557|78073
1641311100000|2022-01-04 15:45:00|560|559|564|563|564|563|559|558|40423
1641311400000|2022-01-04 15:50:00|563|562|561|560|564|563|561|560|35841
1641311700000|2022-01-04 15:55:00|560|559|562|561|562|561|560|559|55326
1641312000000|2022-01-04 16:00:00|561|560|556|555|561|560|556|555|45499
1641312300000|2022-01-04 16:05:00|555|554|557|556|558|557|555|554|70233
1641312600000|2022-01-04 16:10:00|558|557|558|557|561|560|557|556|45705
1641312900000|2022-01-04 16:15:00|559|558|560|559|560|559|558|557|16291
1641313200000|2022-01-04 16:20:00|559|558|557|556|559|558|557|556|13255
1641313500000|2022-01-04 16:25:00|556|555|557|556|558|557|556|555|32013
1641313800000|2022-01-04 16:30:00|558|557|559|558|560|559|557|556|37365
1641314100000|2022-01-04 16:35:00|558|557|561|560|561|560|558|557|40899
1641314400000|2022-01-04 16:40:00|562|561|563|562|563|562|561|560|20984
1641314700000|2022-01-04 16:45:00|562|561|565|564|565|564|561|560|54770
1641315000000|2022-01-04 16:50:00|566|565|566|565|566|565|565|564|31078
1641315300000|2022-01-04 16:55:00|565|564|564|563|565|564|564|563|7751
1641315600000|2022-01-04 17:00:00|563|562|564|563|565|564|563|562|17222
1641315900000|2022-01-04 17:05:00|563|562|563|562|563|562|563|562|8113
1641316200000|2022-01-04 17:10:00|564|563|565|564|565|564|564|563|14591
1641316500000|2022-01-04 17:15:00|566|565|568|567|569|568|566|565|66097
1641316800000|2022-01-04 17:20:00|567|566|566|565|567|566|566|565|19372
1641317100000|2022-01-04 17:25:00|567|566|569|568|569|568|567|566|34090
1641317400000|2022-01-04 17:30:00|570|569|568|567|570|569|568|567|15806
1641317700000|2022-01-04 17:35:00|569|568|571|570|571|570|569|568|46242
1641318000000|2022-01-04 17:40:00|572|571|572|571|573|572|571|570|50649
1641318300000|2022-01-04 17:45:00|573|572|573|572|573|572|572|571|18421
1641318600000|2022-01-04 17:50:00|574|573|573|572|574|573|573|572|11933
1641318900000|2022-01-04 17:55:00|574|573|574|573|574|573|573|572|14823
1641319200000|2022-01-04 18:00:00|||||||||8580
1641319500000|2022-01-04 18:05:00|||||||||12582
1641319800000|2022-01-04 18:10:00|573|572|574|573|574|573|573|572|74238
1641320100000|2022-01-04 18:15:00|573|572|572|571|573|572|572|571|39974
1641320400000|2022-01-04 18:20:00|571|570|572|571|572|571|571|570|15727
1641320700000|2022-01-04 18:25:00|573|572|574|573|574|573|573|572|27159
1641321000000|2022-01-04 18:30:00|573|572|572|571|573|572|572|571|4938
1641321300000|2022-01-04 18:35:00|573|572|575|574|576|575|573|572|21860
1641321600000|2022-01-04 18:40:00|574|573|574|573|575|574|574|573|25105
1641321900000|2022-01-04 18:45:00|575|574|577|576|577|576|575|574|34584
1641322200000|2022-01-04 18:50:00|576|575|576|575|576|575|576|575|40656
1641322500000|2022-01-04 18:55:00|575|574|575|574|575|574|574|573|40719
1641322800000|2022-01-04 19:00:00|||||||||30416
1641323100000|2022-01-04 19:05:00|576|575|575|574|576|575|575|574|12766
1641323400000|2022-01-04 19:10:00|576|575|577|576|577|576|576|575|48004
1641323700000|2022-01-04 19:15:00|576|575|578|577|578|577|576|575|59532
1641324000000|2022-01-04 19:20:00|577|576|577|576|577|576|577|576|22637
1641324300000|2022-01-04 19:25:00|578|577|580|579|580|579|578|577|62457
1641324600000|2022-01-04 19:30:00|579|578|581|580|581|580|579|578|46975
1641324900000|2022-01-04 19:35:00|580|579|580|579|580|579|580|579|10055
1641325200000|2022-01-04 19:40:00|581|580|580|579|581|580|580|579|39863
1641325500000|2022-01-04 19:45:00|581|580|581|580|581|580|581|580|16131
1641325800000|2022-01-04 19:50:00|582|581|581|580|582|581|581|580|53741
1641326100000|2022-01-04 19:55:00|582|581|583|582|583|582|582|581|113425
1641326400000|2022-01-04 20:00:00|582|581|582|581|583|583|581|580|94005
1641326700000|2022-01-04 20:05:00|583|582|582|581|583|582|582|581|74102
1641327000000|2022-01-04 20:10:00|581|580|581|580|581|580|580|579|41126
1641327300000|2022-01-04 20:15:00|582|581|583|582|583|582|582|581|31132
1641327600000|2022-01-04 20:20:00|582|581|582|581|582|581|582|581|8629
1641327900000|2022-01-04 20:25:00|581|580|582|581|582|581|581|580|50556
1641328200000|2022-01-04 20:30:00|583|582|581|580|583|582|581|580|27580
1641328500000|2022-01-04 20:35:00|580|579|581|580|581|580|580|579|42026
1641328800000|2022-01-04 20:40:00|582|581|581|580|582|581|581|580|44747
1641329100000|2022-01-04 20:45:00|580|579|581|580|581|580|580|579|50867
1641329400000|2022-01-04 20:50:00|582|581|579|578|582|581|579|578|75723
1641329700000|2022-01-04 20:55:00|578|577|578|577|578|577|578|577|101538
1641393000000|2022-01-05 14:30:00|575|569|573|572|576|575|566|565|149501
1641393300000|2022-01-05 14:35:00|572|571|580|579|582|581|571|570|119658
1641393600000|2022-01-05 14:40:00|579|578|583|582|587|586|579|578|115009
1641393900000|2022-01-05 14:45:00|584|583|584|583|586|585|582|581|73853
1641394200000|2022-01-05 14:50:00|585|584|585|584|587|586|584|583|76287
1641394500000|2022-01-05 14:55:00|584|583|583|582|585|584|580|579|68151
1641394800000|2022-01-05 15:00:00|584|583|580|579|588|587|579|578|68998
1641395100000|2022-01-05 15:05:00|579|578|577|576|579|578|575|574|25528
1641395400000|2022-01-05 15:10:00|578|577|577|576|579|578|577|576|30380
1641395700000|2022-01-05 15:15:00|576|575|572|571|576|575|571|570|72958
1641396000000|2022-01-05 15:20:00|571|570|569|568|571|570|567|566|60138
1641396300000|2022-01-05 15:25:00|570|569|570|569|572|571|569|568|63657
1641396600000|2022-01-05 15:30:00|569|568|567|566|571|570|566|565|197811
1641396900000|2022-01-05 15:35:00|566|565|565|564|568|567|565|564|57517
1641397200000|2022-01-05 15:40:00|566|565|568|567|569|568|566|565|30059
1641397500000|2022-01-05 15:45:00|569|568|567|566|570|569|567|566|39891
1641397800000|2022-01-05 15:50:00|568|567|569|568|569|568|568|567|60232
1641398100000|2022-01-05 15:55:00|570|569|567|566|571|570|567|566|54243
1641398400000|2022-01-05 16:00:00|568|567|569|568|569|568|567|566|29903
1641398700000|2022-01-05 16:05:00|570|569|568|567|570|569|568|567|12748
1641399000000|2022-01-05 16:10:00|567|566|567|566|567|566|567|566|22721
1641399300000|2022-01-05 16:15:00|566|565|564|563|566|565|564|563|66248
1641399600000|2022-01-05 16:20:00|565|564|564|563|565|564|564|563|57051
1641399900000|2022-01-05 16:25:00|565|564|564|563|565|564|563|562|34733
1641400200000|2022-01-05 16:30:00|||||||||14849
1641400500000|2022-01-05 16:35:00|||||||||8362
1641400800000|2022-01-05 16:40:00|565|564|565|564|566|565|565|564|56785
1641401100000|2022-01-05 16:45:00|564|563|564|563|564|563|564|563|31165
1641401400000|2022-01-05 16:50:00|565|564|564|563|565|564|564|563|18182
1641401700000|2022-01-05 16:55:00|563|562|564|563|565|564|563|562|48360
1641402000000|2022-01-05 17:00:00|563|562|564|563|564|563|563|562|50479
1641402300000|2022-01-05 17:05:00|565|564|565|564|565|564|564|563|23444
1641402600000|2022-01-05 17:10:00|||||||||14862
1641402900000|2022-01-05 17:15:00|||||||||5094
1641403200000|2022-01-05 17:20:00|566|565|567|566|567|566|566|565|26407
1641403500000|2022-01-05 17:25:00|566|565|564|563|566|565|564|563|37313
1641403800000|2022-01-05 17:30:00|565|564|563|562|565|564|563|562|20086
1641404100000|2022-01-05 17:35:00|564|563|564|563|564|563|564|563|31907
1641404400000|2022-01-05 17:40:00|563|562|563|562|563|562|563|562|41837
1641404700000|2022-01-05 17:45:00|562|561|561|560|562|561|561|560|15971
1641405000000|2022-01-05 17:50:00|560|559|560|559|560|559|560|559|34366
1641405300000|2022-01-05 17:55:00|561|560|559|558|561|560|559|558|21196
1641405600000|2022-01-05 18:00:00|558|557|558|557|558|557|557|556|35868
1641405900000|2022-01-05 18:05:00|557|556|557|556|557|556|557|556|31535
1641406200000|2022-01-05 18:10:00|||||||||31083
1641406500000|2022-01-05 18:15:00|558|557|559|558|559|558|557|556|66541
1641406800000|2022-01-05 18:20:00|560|559|560|559|560|559|560|559|11113
1641407100000|2022-01-05 18:25:00|561|560|559|558|561|560|559|558|59534
1641407400000|2022-01-05 18:30:00|558|557|560|559|560|559|558|557|29214
1641407700000|2022-01-05 18:35:00|559|558|559|558|559|558|559|558|11880
1641408000000|2022-01-05 18:40:00|||||||||4744
1641408300000|2022-01-05 18:45:00|558|557|558|557|558|557|558|557|6309
1641408600000|2022-01-05 18:50:00|559|558|559|558|559|558|559|558|8894
1641408900000|2022-01-05 18:55:00|||||||||23789
1641409200000|2022-01-05 19:00:00|560|559|558|557|561|560|558|557|42796
1641409500000|2022-01-05 19:05:00|557|556|558|557|559|558|557|556|42889
1641409800000|2022-01-05 19:10:00|557|556|555|554|557|556|555|554|74713
1641410100000|2022-01-05 19:15:00|554|553|553|552|554|553|553|552|57223
1641410400000|2022-01-05 19:20:00|552|551|551|550|552|551|551|550|65957
1641410700000|2022-01-05 19:25:00|552|551|552|551|552|551|550|549|84728
1641411000000|2022-01-05 19:30:00|553|552|551|550|553|552|551|550|36202
1641411300000|2022-01-05 19:35:00|552|551|551|550|552|551|551|550|29321
1641411600000|2022-01-05 19:40:00|552|551|550|549|552|551|550|549|53723
1641411900000|2022-01-05 19:45:00|549|548|549|548|549|548|547|546|68235
1641412200000|2022-01-05 19:50:00|550|549|550|549|550|549|549|548|117015
1641412500000|2022-01-05 19:55:00|549|548|548|547|549|548|548|547|54118
1641412800000|2022-01-05 20:00:00|547|546|546|545|548|547|546|545|44983
1641413100000|2022-01-05 20:05:00|545|544|544|543|546|545|544|543|84797
1641413400000|2022-01-05 20:10:00|545|544|547|546|549|548|545|544|72767
1641413700000|2022-01-05 20:15:00|546|545|546|545|547|546|545|544|59109
1641414000000|2022-01-05 20:20:00|545|544|546|545|546|545|544|543|64094
1641414300000|2022-01-05 20:25:00|545|544|544|543|545|544|544|543|52624
1641414600000|2022-01-05 20:30:00|543|542|546|545|546|545|543|542|131609
1641414900000|2022-01-05 20:35:00|545|544|547|546|548|547|545|544|90191
1641415200000|2022-01-05 20:40:00|548|547|546|545|548|547|546|545|39983
1641415500000|2022-01-05 20:45:00|545|544|545|544|546|545|545|544|81378
1641415800000|2022-01-05 20:50:00|546|545|546|545|546|545|545|544|102659
1641416100000|2022-01-05 20:55:00|545|544|545|544|545|544|545|544|145015
1641479400000|2022-01-06 14:30:00|554|547|559|558|559|558|543|542|259109
1641479700000|2022-01-06 14:35:00|558|557|554|553|559|558|553|552|154387
1641480000000|2022-01-06 14:40:00|553|552|553|552|556|555|548|547|111965
1641480300000|2022-01-06 14:45:00|554|553|551|550|555|554|549|548|92406
1641480600000|2022-01-06 14:50:00|552|551|543|542|552|551|542|541|84075
1641480900000|2022-01-06 14:55:00|544|543|538|537|544|543|538|537|178564
1641481200000|2022-01-06 15:00:00|539|538|532|531|539|538|532|531|150116
1641481500000|2022-01-06 15:05:00|531|530|526|525|531|530|526|525|263370
1641481800000|2022-01-06 15:10:00|525|524|525|524|527|526|524|523|147656
1641482100000|2022-01-06 15:15:00|524|523|523|522|526|525|523|522|102658
1641482400000|2022-01-06 15:20:00|522|521|526|525|527|526|522|521|125733
1641482700000|2022-01-06 15:25:00|527|526|529|528|530|529|527|526|119097
1641483000000|2022-01-06 15:30:00|530|529|533|532|535|534|530|529|156279
1641483300000|2022-01-06 15:35:00|534|533|534|533|537|536|534|533|97219
1641483600000|2022-01-06 15:40:00|533|532|533|532|534|533|531|530|95747
1641483900000|2022-01-06 15:45:00|534|533|538|537|538|537|534|533|70912
1641484200000|2022-01-06 15:50:00|537|536|542|541|543|542|536|535|100163
1641484500000|2022-01-06 15:55:00|541|540|542|541|543|542|540|539|95293
1641484800000|2022-01-06 16:00:00|543|542|542|541|545|544|542|541|82680
1641485100000|2022-01-06 16:05:00|543|542|548|547|550|549|543|542|135334
1641485400000|2022-01-06 16:10:00|549|548|545|544|549|548|545|544|104623
1641485700000|2022-01-06 16:15:00|546|545|548|547|549|548|546|545|54534
1641486000000|2022-01-06 16:20:00|547|546|550|549|550|549|547|546|74118
1641486300000|2022-01-06 16:25:00|549|548|547|546|549|548|546|545|29578
1641486600000|2022-01-06 16:30:00|548|547|542|541|548|547|542|541|51866
1641486900000|2022-01-06 16:35:00|543|542|544|543|546|545|543|542|54973
1641487200000|2022-01-06 16:40:00|543|542|545|544|546|545|542|541|60750
1641487500000|2022-01-06 16:45:00|546|545|547|546|547|546|544|543|37891
1641487800000|2022-01-06 16:50:00|548|547|548|547|549|548|547|546|37323
1641488100000|2022-01-06 16:55:00|549|548|547|546|550|549|547|546|86035
1641488400000|2022-01-06 17:00:00|548|547|547|546|548|547|547|546|36438
1641488700000|2022-01-06 17:05:00|548|547|549|548|549|548|548|547|62508
1641489000000|2022-01-06 17:10:00|548|547|548|547|549|548|548|547|17491
1641489300000|2022-01-06 17:15:00|547|546|548|547|549|548|547|546|47384
1641489600000|2022-01-06 17:20:00|||||||||9739
1641489900000|2022-01-06 17:25:00|||||||||7853
1641490200000|2022-01-06 17:30:00|547|546|547|546|547|546|546|545|39304
1641490500000|2022-01-06 17:35:00|546|545|548|547|548|547|546|545|19876
1641490800000|2022-01-06 17:40:00|||||||||9442
1641491100000|2022-01-06 17:45:00|||||||||13594
1641491400000|2022-01-06 17:50:00|||||||||19455
1641491700000|2022-01-06 17:55:00|547|546|548|547|548|547|547|546|22090
1641492000000|2022-01-06 18:00:00|547|546|547|546|547|546|546|545|17154
1641492300000|2022-01-06 18:05:00|546|545|546|545|547|546|545|544|50351
1641492600000|2022-01-06 18:10:00|||||||||5980
1641492900000|2022-01-06 18:15:00|545|544|545|544|545|544|544|543|16919
1641493200000|2022-01-06 18:20:00|544|543|542|541|544|543|542|541|9013
1641493500000|2022-01-06 18:25:00|541|540|541|540|542|541|540|539|51157
1641493800000|2022-01-06 18:30:00|540|539|539|538|540|539|539|538|7060
1641494100000|2022-01-06 18:35:00|540|539|541|540|542|541|540|539|30198
1641494400000|2022-01-06 18:40:00|542|541|542|541|542|541|542|541|9317
1641494700000|2022-01-06 18:45:00|541|540|544|543|546|545|541|540|49187
1641495000000|2022-01-06 18:50:00|543|542|543|542|543|542|543|542|5681
1641495300000|2022-01-06 18:55:00|542|541|541|540|542|541|541|540|13452
1641495600000|2022-01-06 19:00:00|540|539|540|539|541|540|539|538|41529
1641495900000|2022-01-06 19:05:00|541|540|542|541|542|541|541|540|11195
1641496200000|2022-01-06 19:10:00|543|542|542|541|543|542|541|540|21928
1641496500000|2022-01-06 19:15:00|543|542|544|543|545|544|543|542|10319
1641496800000|2022-01-06 19:20:00|545|544|543|542|545|544|543|542|19680
1641497100000|2022-01-06 19:25:00|544|543|543|542|544|543|543|542|13858
1641497400000|2022-01-06 19:30:00|542|541|540|539|542|541|540|539|27830
1641497700000|2022-01-06 19:35:00|541|540|540|539|541|540|540|539|15140
1641498000000|2022-01-06 19:40:00|541|540|540|539|541|540|539|538|65514
1641498300000|2022-01-06 19:45:00|541|540|540|539|541|540|540|539|13187
1641498600000|2022-01-06 19:50:00|541|540|541|540|541|540|541|540|9062
1641498900000|2022-01-06 19:55:00|540|539|540|539|541|540|540|539|12810
1641499200000|2022-01-06 20:00:00|541|540|541|540|541|540|541|540|17142
1641499500000|2022-01-06 20:05:00|540|539|538|537|540|539|538|537|58069
1641499800000|2022-01-06 20:10:00|537|536|538|537|538|537|537|536|37071
1641500100000|2022-01-06 20:15:00|539|538|539|538|539|538|539|538|41002
1641500400000|2022-01-06 20:20:00|540|539|540|539|541|540|540|539|23009
1641500700000|2022-01-06 20:25:00|539|538|540|539|540|539|539|538|95148
1641501000000|2022-01-06 20:30:00|541|540|540|539|542|541|540|539|37972
1641501300000|2022-01-06 20:35:00|541|540|539|538|541|540|539|538|49705
1641501600000|2022-01-06 20:40:00|538|537|538|537|538|537|538|537|48438
1641501900000|2022-01-06 20:45:00|539|538|538|537|539|538|538|537|119551
1641502200000|2022-01-06 20:50:00|537|536|537|536|537|536|537|536|43816
1641502500000|2022-01-06 20:55:00|||||||||107791
1641565800000|2022-01-07 14:30:00|543|540|551|550|553|552|539|535|270293
1641566100000|2022-01-07 14:35:00|550|549|562|561|562|561|549|548|271227
1641566400000|2022-01-07 14:40:00|561|560|566|565|569|568|560|559|302545
1641566700000|2022-01-07 14:45:00|565|564|565|564|568|567|561|560|213330
1641567000000|2022-01-07 14:50:00|566|565|565|564|568|567|563|562|110934
1641567300000|2022-01-07 14:55:00|566|565|567|566|570|569|565|564|148376
1641567600000|2022-01-07 15:00:00|566|565|560|559|567|566|560|559|175507
1641567900000|2022-01-07 15:05:00|561|560|563|562|567|566|561|560|720623
1641568200000|2022-01-07 15:10:00|562|561|563|562|564|563|562|561|42867
1641568500000|2022-01-07 15:15:00|564|563|561|560|564|563|561|560|36438
1641568800000|2022-01-07 15:20:00|560|559|560|559|560|559|556|555|86292
1641569100000|2022-01-07 15:25:00|561|560|560|559|564|563|560|559|84189
1641569400000|2022-01-07 15:30:00|559|558|559|558|560|559|558|557|77402
1641569700000|2022-01-07 15:35:00|558|557|556|555|558|557|556|555|80560
1641570000000|2022-01-07 15:40:00|557|556|556|555|557|556|554|553|62814
1641570300000|2022-01-07 15:45:00|555|554|554|553|557|556|554|553|56189
1641570600000|2022-01-07 15:50:00|553|552|551|550|553|552|550|549|80201
1641570900000|2022-01-07 15:55:00|552|551|552|552|554|553|552|551|65633
1641571200000|2022-01-07 16:00:00|553|551|550|549|553|552|549|548|93900
1641571500000|2022-01-07 16:05:00|549|548|553|552|553|552|549|548|42267
1641571800000|2022-01-07 16:10:00|552|551|551|550|553|552|551|550|37667
1641572100000|2022-01-07 16:15:00|552|551|549|548|553|552|549|548|18286
1641572400000|2022-01-07 16:20:00|550|549|555|554|555|554|550|549|57463
1641572700000|2022-01-07 16:25:00|556|555|554|553|557|556|554|553|37604
1641573000000|2022-01-07 16:30:00|555|554|557|556|557|556|555|554|41936
1641573300000|2022-01-07 16:35:00|556|555|556|555|556|555|556|555|19440
1641573600000|2022-01-07 16:40:00|555|554|554|553|556|555|554|553|33904
1641573900000|2022-01-07 16:45:00|555|554|555|554|555|554|555|554|26400
1641574200000|2022-01-07 16:50:00|556|555|555|554|556|555|554|553|43734
1641574500000|2022-01-07 16:55:00|556|555|555|554|556|555|555|554|40291
1641574800000|2022-01-07 17:00:00|556|555|555|554|556|555|555|554|18020
1641575100000|2022-01-07 17:05:00|556|555|558|557|559|558|556|555|38834
1641575400000|2022-01-07 17:10:00|559|558|559|558|560|559|559|558|20862
1641575700000|2022-01-07 17:15:00|560|559|560|559|563|562|559|558|72887
1641576000000|2022-01-07 17:20:00|559|558|557|556|559|558|557|556|31393
1641576300000|2022-01-07 17:25:00|556|555|557|556|557|556|555|554|34065
1641576600000|2022-01-07 17:30:00|558|557|557|556|558|557|557|556|31681
1641576900000|2022-01-07 17:35:00|556|555|556|555|557|556|555|554|44010
1641577200000|2022-01-07 17:40:00|557|556|558|557|558|557|557|556|40355
1641577500000|2022-01-07 17:45:00|559|558|559|558|560|559|558|557|30929
1641577800000|2022-01-07 17:50:00|560|559|560|559|560|559|559|558|15474
1641578100000|2022-01-07 17:55:00|561|560|560|559|561|560|559|558|76265
1641578400000|2022-01-07 18:00:00|559|558|559|558|559|558|558|557|32246
1641578700000|2022-01-07 18:05:00|560|559|559|558|560|559|559|558|15104
1641579000000|2022-01-07 18:10:00|558|557|563|562|563|562|558|557|90168
1641579300000|2022-01-07 18:15:00|562|561|562|561|562|561|561|560|35019
1641579600000|2022-01-07 18:20:00|561|560|559|558|561|560|559|558|14729
1641579900000|2022-01-07 18:25:00|560|559|560|559|560|559|559|558|60091
1641580200000|2022-01-07 18:30:00|||||||||5996
1641580500000|2022-01-07 18:35:00|561|560|560|559|561|560|559|558|103255
1641580800000|2022-01-07 18:40:00|561|560|560|559|561|560|560|559|15251
1641581100000|2022-01-07 18:45:00|559|558|560|559|560|559|559|558|33055
1641581400000|2022-01-07 18:50:00|559|558|558|557|559|558|557|556|65454
1641581700000|2022-01-07 18:55:00|557|556|558|557|558|557|557|556|33540
1641582000000|2022-01-07 19:00:00|557|556|556|555|558|557|556|555|32572
1641582300000|2022-01-07 19:05:00|555|554|556|555|556|555|555|554|25716
1641582600000|2022-01-07 19:10:00|555|554|555|554|555|554|555|554|30283
1641582900000|2022-01-07 19:15:00|554|553|553|552|555|554|553|552|25108
1641583200000|2022-01-07 19:20:00|552|551|553|552|553|552|552|551|25615
1641583500000|2022-01-07 19:25:00|554|553|554|553|554|553|554|553|23281
1641583800000|2022-01-07 19:30:00|555|554|554|553|555|554|554|553|35475
1641584100000|2022-01-07 19:35:00|555|554|554|553|555|554|554|553|19211
1641584400000|2022-01-07 19:40:00|553|552|553|552|554|553|553|552|84159
1641584700000|2022-01-07 19:45:00|554|553|552|551|554|553|552|551|110631
1641585000000|2022-01-07 19:50:00|553|552|553|552|553|552|553|552|21327
1641585300000|2022-01-07 19:55:00|554|553|554|553|554|553|553|552|40679
1641585600000|2022-01-07 20:00:00|553|552|554|553|554|553|553|552|14589
1641585900000|2022-01-07 20:05:00|555|554|555|554|556|555|555|554|43650
1641586200000|2022-01-07 20:10:00|554|553|554|553|554|553|553|552|37040
1641586500000|2022-01-07 20:15:00|553|552|553|552|553|552|553|552|20930
1641586800000|2022-01-07 20:20:00|552|551|551|550|552|551|551|550|33047
1641587100000|2022-01-07 20:25:00|550|549|550|549|550|549|550|549|43867
1641587400000|2022-01-07 20:30:00|551|550|554|553|555|554|551|550|100788
1641587700000|2022-01-07 20:35:00|553|552|552|551|553|552|552|551|52650
1641588000000|2022-01-07 20:40:00|553|552|553|552|553|552|553|552|41656
1641588300000|2022-01-07 20:45:00|552|551|552|551|552|551|552|551|30485
1641588600000|2022-01-07 20:50:00|551|550|552|551|552|551|551|550|87113
1641588900000|2022-01-07 20:55:00|551|550|552|551|552|551|550|549|284159
1641825000000|2022-01-10 14:30:00|560|558|546|545|562|561|546|545|222877
1641825300000|2022-01-10 14:35:00|547|546|558|557|558|557|542|541|334944
1641825600000|2022-01-10 14:40:00|559|558|562|561|565|564|558|557|463970
1641825900000|2022-01-10 14:45:00|563|562|569|568|569|568|561|560|255920
1641826200000|2022-01-10 14:50:00|570|569|559|558|572|571|559|558|276423
1641826500000|2022-01-10 14:55:00|558|557|554|553|560|559|551|550|179162
1641826800000|2022-01-10 15:00:00|553|552|558|557|558|557|550|549|331035
1641827100000|2022-01-10 15:05:00|559|558|568|567|569|568|559|558|313526
1641827400000|2022-01-10 15:10:00|567|566|568|567|571|570|565|564|187773
1641827700000|2022-01-10 15:15:00|569|568|564|563|570|569|563|562|171765
1641828000000|2022-01-10 15:20:00|565|564|566|565|567|566|562|561|96372
1641828300000|2022-01-10 15:25:00|567|566|568|567|572|571|567|566|153115
1641828600000|2022-01-10 15:30:00|567|566|569|568|572|571|567|566|119041
1641828900000|2022-01-10 15:35:00|568|567|566|565|568|567|564|563|131318
1641829200000|2022-01-10 15:40:00|565|564|568|567|569|568|565|564|116539
1641829500000|2022-01-10 15:45:00|567|566|566|565|568|567|565|564|110201
1641829800000|2022-01-10 15:50:00|565|564|567|566|567|566|562|561|79860
1641830100000|2022-01-10 15:55:00|566|565|567|566|568|567|566|565|112182
1641830400000|2022-01-10 16:00:00|566|565|564|563|566|565|564|563|38119
1641830700000|2022-01-10 16:05:00|565|564|564|563|567|566|562|561|81883
1641831000000|2022-01-10 16:10:00|565|564|564|563|566|565|563|562|78905
1641831300000|2022-01-10 16:15:00|565|564|567|566|567|566|565|564|44408
1641831600000|2022-01-10 16:20:00|566|565|571|570|571|570|565|564|97279
1641831900000|2022-01-10 16:25:00|572|571|576|575|576|575|572|571|168641
1641832200000|2022-01-10 16:30:00|577|576|580|579|581|580|576|575|402982
1641832500000|2022-01-10 16:35:00|579|578|579|578|580|579|578|577|100971
1641832800000|2022-01-10 16:40:00|578|577|582|581|582|581|578|577|158025
1641833100000|2022-01-10 16:45:00|583|582|577|576|584|583|577|576|142386
1641833400000|2022-01-10 16:50:00|578|577|578|577|578|577|578|577|51071
1641833700000|2022-01-10 16:55:00|577|576|577|576|577|576|576|575|70971
1641834000000|2022-01-10 17:00:00|578|577|573|572|578|577|573|572|73140
1641834300000|2022-01-10 17:05:00|574|573|573|572|575|574|573|572|72671
1641834600000|2022-01-10 17:10:00|572|571|571|570|574|573|570|569|185338
1641834900000|2022-01-10 17:15:00|570|569|568|567|570|569|568|567|44139
1641835200000|2022-01-10 17:20:00|567|566|567|566|568|567|567|566|23636
1641835500000|2022-01-10 17:25:00|566|565|566|565|566|565|566|565|27244
1641835800000|2022-01-10 17:30:00|565|564|564|563|566|565|564|563|119152
1641836100000|2022-01-10 17:35:00|565|564|564|563|565|564|563|562|96887
1641836400000|2022-01-10 17:40:00|563|562|564|563|566|565|563|562|120221
1641836700000|2022-01-10 17:45:00|565|564|564|563|565|564|564|563|16968
1641837000000|2022-01-10 17:50:00|563|562|565|564|565|564|562|561|25109
1641837300000|2022-01-10 17:55:00|564|563|564|563|564|563|563|562|19699
1641837600000|2022-01-10 18:00:00|565|564|564|563|565|564|563|562|85289
1641837900000|2022-01-10 18:05:00|565|564|565|564|565|564|564|564|61727
1641838200000|2022-01-10 18:10:00|564|563|564|563|564|563|564|563|8228
1641838500000|2022-01-10 18:15:00|563|562|561|560|563|563|560|559|98245
1641838800000|2022-01-10 18:20:00|562|561|562|561|563|562|561|560|27931
1641839100000|2022-01-10 18:25:00|561|560|559|558|561|560|559|558|19631
1641839400000|2022-01-10 18:30:00|560|559|560|559|561|560|560|559|43514
1641839700000|2022-01-10 18:35:00|559|558|560|559|560|559|559|558|31467
1641840000000|2022-01-10 18:40:00|561|560|565|564|565|564|561|560|75714
1641840300000|2022-01-10 18:45:00|564|563|564|563|565|564|563|562|119589
1641840600000|2022-01-10 18:50:00|565|564|566|565|566|565|564|563|39566
1641840900000|2022-01-10 18:55:00|565|564|566|565|566|565|565|564|42100
1641841200000|2022-01-10 19:00:00|567|566|565|564|567|566|565|564|49328
1641841500000|2022-01-10 19:05:00|566|565|567|566|568|567|565|564|83117
1641841800000|2022-01-10 19:10:00|568|567|567|566|569|568|567|566|58647
1641842100000|2022-01-10 19:15:00|566|565|568|567|568|567|566|565|34280
1641842400000|2022-01-10 19:20:00|569|568|570|569|570|569|569|568|36336
1641842700000|2022-01-10 19:25:00|569|568|571|570|572|571|569|568|85625
1641843000000|2022-01-10 19:30:00|572|571|571|570|572|571|571|570|49321
1641843300000|2022-01-10 19:35:00|572|571|572|571|573|572|572|571|63035
1641843600000|2022-01-10 19:40:00|573|572|570|569|573|572|570|569|42101
1641843900000|2022-01-10 19:45:00|571|570|571|570|571|570|571|570|10453
1641844200000|2022-01-10 19:50:00|570|569|567|566|570|569|567|566|51472
1641844500000|2022-01-10 19:55:00|568|567|567|566|568|567|567|566|37113
1641844800000|2022-01-10 20:00:00|568|567|566|565|569|568|566|565|36245
1641845100000|2022-01-10 20:05:00|565|564|565|564|565|564|564|563|39781
1641845400000|2022-01-10 20:10:00|566|565|564|563|566|565|564|563|29818
1641845700000|2022-01-10 20:15:00|565|564|569|568|569|568|564|563|52146
1641846000000|2022-01-10 20:20:00|570|569|570|569|570|569|569|568|51852
1641846300000|2022-01-10 20:25:00|571|570|571|570|571|570|571|570|49292
1641846600000|2022-01-10 20:30:00|570|569|572|571|572|571|570|569|130231
1641846900000|2022-01-10 20:35:00|573|572|571|570|573|572|570|569|148933
1641847200000|2022-01-10 20:40:00|572|571|571|570|573|572|571|570|249097
1641847500000|2022-01-10 20:45:00|572|571|572|571|572|571|572|571|85349
1641847800000|2022-01-10 20:50:00|573|572|576|575|576|575|573|572|348577
1641848100000|2022-01-10 20:55:00|575|574|578|577|578|577|575|574|324451
1641911400000|2022-01-11 14:30:00|569|568|571|570|576|575|564|563|287086
1641911700000|2022-01-11 14:35:00|570|569|569|568|573|572|567|566|143728
1641912000000|2022-01-11 14:40:00|570|569|569|568|578|577|567|566|131425
1641912300000|2022-01-11 14:45:00|570|569|576|575|576|575|565|564|132664
1641912600000|2022-01-11 14:50:00|575|574|582|581|585|584|574|573|260938
1641912900000|2022-01-11 14:55:00|583|582|584|583|585|584|582|581|107107
1641913200000|2022-01-11 15:00:00|583|582|584|583|585|584|583|582|54729
1641913500000|2022-01-11 15:05:00|585|584|589|588|590|589|584|583|149593
1641913800000|2022-01-11 15:10:00|588|587|590|589|592|591|588|587|84393
1641914100000|2022-01-11 15:15:00|591|590|586|585|591|590|585|584|54642
1641914400000|2022-01-11 15:20:00|585|584|588|587|589|588|585|584|78216
1641914700000|2022-01-11 15:25:00|589|588|590|589|590|589|588|587|48505
1641915000000|2022-01-11 15:30:00|589|588|585|584|591|590|585|584|89319
1641915300000|2022-01-11 15:35:00|586|585|586|585|587|586|585|584|28478
1641915600000|2022-01-11 15:40:00|585|584|583|582|586|585|582|581|64222
1641915900000|2022-01-11 15:45:00|584|583|581|580|584|583|581|580|48415
1641916200000|2022-01-11 15:50:00|580|579|580|579|581|580|580|579|18810
1641916500000|2022-01-11 15:55:00|581|580|582|581|582|581|578|577|40588
1641916800000|2022-01-11 16:00:00|583|582|587|586|587|586|582|581|29849
1641917100000|2022-01-11 16:05:00|588|587|590|589|590|589|588|587|58133
1641917400000|2022-01-11 16:10:00|591|590|593|592|594|593|589|588|128175
1641917700000|2022-01-11 16:15:00|592|591|593|592|593|592|592|591|31392
1641918000000|2022-01-11 16:20:00|592|591|593|592|593|592|591|590|31376
1641918300000|2022-01-11 16:25:00|592|591|593|592|593|592|592|591|40346
1641918600000|2022-01-11 16:30:00|592|591|593|592|593|592|591|590|45602
1641918900000|2022-01-11 16:35:00|594|593|595|594|596|595|594|593|79611
1641919200000|2022-01-11 16:40:00|596|595|593|592|596|595|593|592|27756
1641919500000|2022-01-11 16:45:00|592|591|593|592|593|592|592|591|43857
1641919800000|2022-01-11 16:50:00|592|591|593|592|593|592|592|591|23409
1641920100000|2022-01-11 16:55:00|594|593|595|594|595|594|593|592|54466
1641920400000|2022-01-11 17:00:00|594|593|595|594|595|594|594|593|33582
1641920700000|2022-01-11 17:05:00|596|595|598|597|598|597|595|594|144509
1641921000000|2022-01-11 17:10:00|599|598|599|598|600|599|599|598|113882
1641921300000|2022-01-11 17:15:00|598|597|599|598|599|598|598|597|51668
1641921600000|2022-01-11 17:20:00|600|599|599|598|600|599|598|597|58098
1641921900000|2022-01-11 17:25:00|598|597|596|595|598|597|596|595|48943
1641922200000|2022-01-11 17:30:00|597|596|599|598|599|598|597|596|33571
1641922500000|2022-01-11 17:35:00|598|597|598|597|598|597|598|597|26093
1641922800000|2022-01-11 17:40:00|599|598|601|600|601|600|599|598|92854
1641923100000|2022-01-11 17:45:00|602|601|603|602|603|602|602|601|71657
1641923400000|2022-01-11 17:50:00|604|603|603|602|604|603|603|602|88476
1641923700000|2022-01-11 17:55:00|602|601|603|602|603|602|602|601|44432
1641924000000|2022-01-11 18:00:00|602|601|601|600|603|602|600|599|25122
1641924300000|2022-01-11 18:05:00|600|599|601|600|601|600|599|598|79978
1641924600000|2022-01-11 18:10:00|600|599|601|600|601|600|600|599|23939
1641924900000|2022-01-11 18:15:00|602|601|603|602|603|602|602|601|44067
1641925200000|2022-01-11 18:20:00|604|603|603|602|605|604|603|602|74659
1641925500000|2022-01-11 18:25:00|||||||||5934
1641925800000|2022-01-11 18:30:00|602|601|603|602|603|602|601|600|77219
1641926100000|2022-01-11 18:35:00|602|601|603|602|603|602|602|601|34968
1641926400000|2022-01-11 18:40:00|602|601|602|601|602|601|601|600|38470
1641926700000|2022-01-11 18:45:00|601|600|600|599|601|600|600|599|30196
1641927000000|2022-01-11 18:50:00|599|600|601|600|601|600|599|600|48072
1641927300000|2022-01-11 18:55:00|600|599|601|600|601|600|600|599|18457
1641927600000|2022-01-11 19:00:00|600|599|603|602|603|602|600|599|41883
1641927900000|2022-01-11 19:05:00|602|601|601|600|602|601|600|599|32541
1641928200000|2022-01-11 19:10:00|600|599|602|601|602|601|600|599|47414
1641928500000|2022-01-11 19:15:00|601|600|601|600|601|600|601|600|9416
1641928800000|2022-01-11 19:20:00|600|599|599|598|600|599|599|598|22285
1641929100000|2022-01-11 19:25:00|598|597|598|597|598|597|597|596|104455
1641929400000|2022-01-11 19:30:00|597|596|594|593|597|596|594|593|62177
1641929700000|2022-01-11 19:35:00|593|592|594|593|594|593|593|592|13725
1641930000000|2022-01-11 19:40:00|595|594|595|594|595|594|595|594|14508
1641930300000|2022-01-11 19:45:00|596|595|596|595|596|595|596|595|27388
1641930600000|2022-01-11 19:50:00|||||||||5654
1641930900000|2022-01-11 19:55:00|597|596|594|593|597|596|594|593|52301
1641931200000|2022-01-11 20:00:00|595|594|595|594|595|594|594|593|15461
1641931500000|2022-01-11 20:05:00|||||||||5121
1641931800000|2022-01-11 20:10:00|594|593|593|592|594|593|593|592|17185
1641932100000|2022-01-11 20:15:00|592|591|591|590|592|591|591|590|35370
1641932400000|2022-01-11 20:20:00|590|589|590|589|590|590|589|588|257736
1641932700000|2022-01-11 20:25:00|591|590|591|590|593|592|591|590|55584
1641933000000|2022-01-11 20:30:00|592|591|591|590|592|591|591|590|30964
1641933300000|2022-01-11 20:35:00|590|589|590|589|591|590|590|589|49907
1641933600000|2022-01-11 20:40:00|589|588|589|588|589|588|589|588|35456
1641933900000|2022-01-11 20:45:00|590|589|590|589|590|589|590|589|16228
1641934200000|2022-01-11 20:50:00|||||||||45747
1641934500000|2022-01-11 20:55:00|||||||||114669
1641997800000|2022-01-12 14:30:00|597|595|599|598|603|602|594|593|175127
1641998100000|2022-01-12 14:35:00|598|597|597|596|600|599|594|593|80789
1641998400000|2022-01-12 14:40:00|598|597|591|590|598|597|591|590|114725
1641998700000|2022-01-12 14:45:00|592|591|586|585|592|591|585|584|163049
1641999000000|2022-01-12 14:50:00|587|586|589|588|591|590|584|583|133510
1641999300000|2022-01-12 14:55:00|588|587|591|590|591|590|587|586|36888
1641999600000|2022-01-12 15:00:00|590|589|581|580|590|589|581|580|133910
1641999900000|2022-01-12 15:05:00|582|581|581|580|582|581|580|579|62055
1642000200000|2022-01-12 15:10:00|582|581|584|583|585|584|582|581|82357
1642000500000|2022-01-12 15:15:00|583|582|580|579|583|582|580|579|59986
1642000800000|2022-01-12 15:20:00|579|578|579|578|579|578|577|576|85069
1642001100000|2022-01-12 15:25:00|578|577|579|578|579|578|578|577|58082
1642001400000|2022-01-12 15:30:00|578|577|578|577|579|578|576|575|59867
1642001700000|2022-01-12 15:35:00|579|578|578|577|580|579|578|577|47754
1642002000000|2022-01-12 15:40:00|577|576|579|578|579|578|577|576|67795
1642002300000|2022-01-12 15:45:00|580|579|580|579|582|581|579|578|48616
1642002600000|2022-01-12 15:50:00|581|580|579|578|581|580|578|577|40380
1642002900000|2022-01-12 15:55:00|578|577|581|580|581|580|578|577|54819
1642003200000|2022-01-12 16:00:00|582|581|582|581|584|583|582|581|39335
1642003500000|2022-01-12 16:05:00|581|580|580|579|581|580|579|578|70980
1642003800000|2022-01-12 16:10:00|581|580|579|578|581|580|579|578|33637
1642004100000|2022-01-12 16:15:00|578|577|579|578|579|578|577|576|47612
1642004400000|2022-01-12 16:20:00|580|579|580|579|581|580|579|578|33168
1642004700000|2022-01-12 16:25:00|581|580|582|581|582|581|581|580|20480
1642005000000|2022-01-12 16:30:00|581|580|581|580|582|581|581|580|10089
1642005300000|2022-01-12 16:35:00|580|579|580|579|580|579|580|579|6887
1642005600000|2022-01-12 16:40:00|581|580|579|578|581|580|579|578|55213
1642005900000|2022-01-12 16:45:00|580|579|580|579|580|579|580|579|25913
1642006200000|2022-01-12 16:50:00|||||||||1600
1642006500000|2022-01-12 16:55:00|579|578|579|578|579|578|579|578|32151
1642006800000|2022-01-12 17:00:00|580|579|581|580|581|580|580|579|54843
1642007100000|2022-01-12 17:05:00|582|581|581|580|582|581|579|578|23801
1642007400000|2022-01-12 17:10:00|582|581|582|581|582|581|580|579|18749
1642007700000|2022-01-12 17:15:00|581|580|581|580|582|581|581|580|26666
1642008000000|2022-01-12 17:20:00|||||||||10844
1642008300000|2022-01-12 17:25:00|||||||||2172
1642008600000|2022-01-12 17:30:00|580|579|580|579|581|580|580|579|60696
1642008900000|2022-01-12 17:35:00|581|580|581|580|581|580|580|579|24069
1642009200000|2022-01-12 17:40:00|582|581|585|584|585|584|582|581|54699
1642009500000|2022-01-12 17:45:00|586|585|585|584|586|585|585|584|13783
1642009800000|2022-01-12 17:50:00|586|585|587|586|587|586|586|585|28187
1642010100000|2022-01-12 17:55:00|588|587|587|586|588|587|587|586|15346
1642010400000|2022-01-12 18:00:00|586|585|586|585|587|586|586|585|18947
1642010700000|2022-01-12 18:05:00|587|586|587|586|587|586|587|586|7362
1642011000000|2022-01-12 18:10:00|588|587|586|585|588|587|586|585|31243
1642011300000|2022-01-12 18:15:00|585|584|585|584|585|584|584|583|24297
1642011600000|2022-01-12 18:20:00|584|583|585|584|585|584|584|583|11548
1642011900000|2022-01-12 18:25:00|586|585|586|585|586|585|586|585|7779
1642012200000|2022-01-12 18:30:00|585|584|585|584|585|585|585|584|19918
1642012500000|2022-01-12 18:35:00|||||||||1524
1642012800000|2022-01-12 18:40:00|||||||||4920
1642013100000|2022-01-12 18:45:00|584|583|584|583|584|583|584|583|12940
1642013400000|2022-01-12 18:50:00|583|582|583|582|583|582|583|582|39126
1642013700000|2022-01-12 18:55:00|582|581|583|582|583|582|582|581|20660
1642014000000|2022-01-12 19:00:00|582|581|582|581|582|581|581|580|86293
1642014300000|2022-01-12 19:05:00|583|582|582|581|583|582|582|581|18581
1642014600000|2022-01-12 19:10:00|583|582|583|582|583|582|582|581|30818
1642014900000|2022-01-12 19:15:00|584|583|582|581|584|583|582|581|65301
1642015200000|2022-01-12 19:20:00|581|580|581|580|581|580|581|580|10078
1642015500000|2022-01-12 19:25:00|||||||||1600
1642015800000|2022-01-12 19:30:00|580|579|580|579|580|579|579|579|29679
1642016100000|2022-01-12 19:35:00|581|580|580|579|581|580|580|579|54123
1642016400000|2022-01-12 19:40:00|579|578|579|578|579|578|579|578|10333
1642016700000|2022-01-12 19:45:00|580|579|580|579|580|579|580|579|77987
1642017000000|2022-01-12 19:50:00|||||||||25207
1642017300000|2022-01-12 19:55:00|||||||||8497
1642017600000|2022-01-12 20:00:00|579|578|580|579|580|579|579|578|71993
1642017900000|2022-01-12 20:05:00|579|578|578|577|579|578|578|577|53373
1642018200000|2022-01-12 20:10:00|||||||||37534
1642018500000|2022-01-12 20:15:00|579|578|579|578|580|579|579|578|92772
1642018800000|2022-01-12 20:20:00|578|577|577|576|578|577|577|576|126479
1642019100000|2022-01-12 20:25:00|||||||||45200
1642019400000|2022-01-12 20:30:00|576|575|576|575|576|575|575|574|219425
1642019700000|2022-01-12 20:35:00|577|576|577|576|577|576|577|576|45134
1642020000000|2022-01-12 20:40:00|||||||||33039
1642020300000|2022-01-12 20:45:00|578|577|577|576|578|577|577|576|88101
1642020600000|2022-01-12 20:50:00|576|575|576|575|577|576|576|575|183172
1642020900000|2022-01-12 20:55:00|577|576|576|575|577|576|575|574|300660
1642084200000|2022-01-13 14:30:00|577|576|568|567|577|576|567|566|118465
1642084500000|2022-01-13 14:35:00|567|566|569|568|572|571|566|565|56213
1642084800000|2022-01-13 14:40:00|570|569|572|571|574|573|567|566|87389
1642085100000|2022-01-13 14:45:00|571|570|572|571|572|571|569|568|62219
1642085400000|2022-01-13 14:50:00|573|572|575|574|578|577|572|571|94475
1642085700000|2022-01-13 14:55:00|576|575|578|577|578|577|576|575|60376
1642086000000|2022-01-13 15:00:00|577|576|578|577|579|578|575|574|70941
1642086300000|2022-01-13 15:05:00|577|576|578|577|580|579|577|576|51469
1642086600000|2022-01-13 15:10:00|577|576|576|575|578|577|575|574|33721
1642086900000|2022-01-13 15:15:00|575|574|571|570|575|574|570|569|71404
1642087200000|2022-01-13 15:20:00|572|571|570|569|572|571|570|569|77611
1642087500000|2022-01-13 15:25:00|571|570|569|568|571|570|569|568|55004
1642087800000|2022-01-13 15:30:00|570|569|567|566|570|569|566|565|66542
1642088100000|2022-01-13 15:35:00|568|567|567|566|568|567|566|565|22675
1642088400000|2022-01-13 15:40:00|568|567|565|564|568|567|565|564|57851
1642088700000|2022-01-13 15:45:00|566|565|566|565|568|567|566|565|67869
1642089000000|2022-01-13 15:50:00|565|564|563|562|565|564|563|562|135227
1642089300000|2022-01-13 15:55:00|564|563|564|563|564|563|564|563|24875
1642089600000|2022-01-13 16:00:00|565|564|565|564|566|565|564|563|38584
1642089900000|2022-01-13 16:05:00|566|565|565|564|566|565|565|564|32582
1642090200000|2022-01-13 16:10:00|564|563|565|564|565|564|564|563|14550
1642090500000|2022-01-13 16:15:00|566|565|566|565|566|565|566|565|31574
1642090800000|2022-01-13 16:20:00|567|566|568|567|568|567|567|566|20082
1642091100000|2022-01-13 16:25:00|569|568|569|568|569|568|569|568|14869
1642091400000|2022-01-13 16:30:00|568|567|566|565|569|568|566|565|57461
1642091700000|2022-01-13 16:35:00|567|566|568|567|568|567|567|566|30094
1642092000000|2022-01-13 16:40:00|567|566|567|566|567|566|566|565|15179
1642092300000|2022-01-13 16:45:00|566|565|566|565|566|565|566|565|11924
1642092600000|2022-01-13 16:50:00|567|566|567|566|568|567|567|566|21857
1642092900000|2022-01-13 16:55:00|566|565|566|565|567|566|566|565|50929
1642093200000|2022-01-13 17:00:00|565|564|564|563|565|564|564|563|31533
1642093500000|2022-01-13 17:05:00|563|562|566|565|566|565|563|562|44424
1642093800000|2022-01-13 17:10:00|565|564|566|565|566|565|565|564|19883
1642094100000|2022-01-13 17:15:00|565|564|564|563|565|565|564|563|21158
1642094400000|2022-01-13 17:20:00|563|562|563|562|564|563|562|561|57016
1642094700000|2022-01-13 17:25:00|564|563|563|562|564|563|562|561|35722
1642095000000|2022-01-13 17:30:00|562|561|562|561|562|561|560|559|105598
1642095300000|2022-01-13 17:35:00|561|560|561|560|561|560|560|559|46677
1642095600000|2022-01-13 17:40:00|||||||||14960
1642095900000|2022-01-13 17:45:00|560|559|559|558|560|559|559|558|31361
1642096200000|2022-01-13 17:50:00|560|559|561|560|561|560|560|559|27135
1642096500000|2022-01-13 17:55:00|562|561|562|561|563|562|562|561|15946
1642096800000|2022-01-13 18:00:00|561|560|563|562|563|562|561|560|64014
1642097100000|2022-01-13 18:05:00|564|563|564|563|564|563|564|563|15569
1642097400000|2022-01-13 18:10:00|563|562|563|562|563|562|562|561|37799
1642097700000|2022-01-13 18:15:00|562|561|563|562|563|562|562|561|32512
1642098000000|2022-01-13 18:20:00|564|563|564|563|564|563|564|563|15139
1642098300000|2022-01-13 18:25:00|563|562|565|564|565|564|563|562|16633
1642098600000|2022-01-13 18:30:00|564|563|565|564|565|564|564|563|11766
1642098900000|2022-01-13 18:35:00|564|563|565|564|565|564|564|563|14878
1642099200000|2022-01-13 18:40:00|||||||||50866
1642099500000|2022-01-13 18:45:00|||||||||1225
1642099800000|2022-01-13 18:50:00|564|563|564|563|564|563|564|563|4883
1642100100000|2022-01-13 18:55:00|||||||||15561
1642100400000|2022-01-13 19:00:00|565|564|567|566|568|567|565|564|58487
1642100700000|2022-01-13 19:05:00|566|565|567|566|567|566|566|565|11014
1642101000000|2022-01-13 19:10:00|||||||||12383
1642101300000|2022-01-13 19:15:00|566|565|567|566|567|566|566|565|20840
1642101600000|2022-01-13 19:20:00|568|567|570|569|570|569|568|567|31095
1642101900000|2022-01-13 19:25:00|569|568|568|567|570|569|568|567|37134
1642102200000|2022-01-13 19:30:00|567|566|565|564|567|566|565|564|38385
1642102500000|2022-01-13 19:35:00|564|563|563|562|564|563|563|562|21274
1642102800000|2022-01-13 19:40:00|564|563|563|562|564|563|563|562|25270
1642103100000|2022-01-13 19:45:00|562|561|559|558|562|561|559|558|52342
1642103400000|2022-01-13 19:50:00|560|559|560|559|560|559|560|559|29466
1642103700000|2022-01-13 19:55:00|561|560|563|562|563|562|561|560|45664
1642104000000|2022-01-13 20:00:00|562|561|561|560|562|561|561|560|37644
1642104300000|2022-01-13 20:05:00|562|561|561|560|562|561|561|560|17075
1642104600000|2022-01-13 20:10:00|560|559|558|557|560|559|558|557|39975
1642104900000|2022-01-13 20:15:00|557|556|558|557|559|558|557|556|79365
1642105200000|2022-01-13 20:20:00|559|558|557|556|559|558|557|556|41624
1642105500000|2022-01-13 20:25:00|556|555|557|556|558|557|556|555|78869
1642105800000|2022-01-13 20:30:00|558|557|558|557|558|557|557|556|56651
1642106100000|2022-01-13 20:35:00|557|556|557|556|557|556|556|555|45520
1642106400000|2022-01-13 20:40:00|||||||||40675
1642106700000|2022-01-13 20:45:00|558|557|557|556|558|557|557|556|68877
1642107000000|2022-01-13 20:50:00|558|557|556|555|558|557|555|554|329293
1642107300000|2022-01-13 20:55:00|555|554|554|553|555|554|554|553|332292
1642170600000|2022-01-14 14:30:00|555|552|549|548|556|555|548|547|170971
1642170900000|2022-01-14 14:35:00|548|547|553|552|556|555|548|547|94388
1642171200000|2022-01-14 14:40:00|554|553|557|556|559|558|554|553|46350
1642171500000|2022-01-14 14:45:00|556|555|552|551|558|557|552|551|65487
1642171800000|2022-01-14 14:50:00|551|550|552|551|554|553|551|550|63689
1642172100000|2022-01-14 14:55:00|553|552|553|552|554|553|552|551|36548
1642172400000|2022-01-14 15:00:00|552|551|548|547|553|552|548|547|104690
1642172700000|2022-01-14 15:05:00|549|548|549|548|550|549|548|547|95999
1642173000000|2022-01-14 15:10:00|550|549|548|547|552|551|548|547|65570
1642173300000|2022-01-14 15:15:00|549|548|555|554|555|554|548|547|56387
1642173600000|2022-01-14 15:20:00|554|553|550|549|555|554|550|549|47354
1642173900000|2022-01-14 15:25:00|551|550|550|549|552|551|550|549|69614
1642174200000|2022-01-14 15:30:00|549|548|549|548|550|549|548|547|52351
1642174500000|2022-01-14 15:35:00|548|547|547|546|549|548|547|546|43732
1642174800000|2022-01-14 15:40:00|546|545|546|545|547|546|546|545|58776
1642175100000|2022-01-14 15:45:00|545|544|544|543|545|544|544|543|146110
1642175400000|2022-01-14 15:50:00|543|542|543|542|543|542|543|542|34140
1642175700000|2022-01-14 15:55:00|544|543|543|542|544|543|543|542|62808
1642176000000|2022-01-14 16:00:00|542|541|541|540|544|543|541|540|183652
1642176300000|2022-01-14 16:05:00|540|539|540|539|540|539|540|539|108638
1642176600000|2022-01-14 16:10:00|541|540|542|541|543|542|540|539|68105
1642176900000|2022-01-14 16:15:00|541|540|542|541|543|542|541|540|57821
1642177200000|2022-01-14 16:20:00|543|542|541|540|543|542|541|540|46150
1642177500000|2022-01-14 16:25:00|542|541|542|541|543|542|542|541|50120
1642177800000|2022-01-14 16:30:00|541|540|542|541|543|542|541|540|19581
1642178100000|2022-01-14 16:35:00|543|542|543|542|543|542|542|541|15404
1642178400000|2022-01-14 16:40:00|542|541|542|541|543|542|542|541|65576
1642178700000|2022-01-14 16:45:00|543|542|541|540|543|542|541|540|50919
1642179000000|2022-01-14 16:50:00|542|541|540|539|542|541|540|539|72037
1642179300000|2022-01-14 16:55:00|||||||||13930
1642179600000|2022-01-14 17:00:00|539|538|539|538|540|539|539|538|34472
1642179900000|2022-01-14 17:05:00|540|539|544|543|544|543|540|539|93282
1642180200000|2022-01-14 17:10:00|543|542|545|544|545|544|543|542|19466
1642180500000|2022-01-14 17:15:00|||||||||7390
1642180800000|2022-01-14 17:20:00|544|543|544|543|546|545|544|543|60368
1642181100000|2022-01-14 17:25:00|||||||||12634
1642181400000|2022-01-14 17:30:00|543|542|542|541|543|542|542|541|16105
1642181700000|2022-01-14 17:35:00|541|540|541|540|541|540|540|539|73583
1642182000000|2022-01-14 17:40:00|540|539|540|539|540|539|540|539|69870
1642182300000|2022-01-14 17:45:00|||||||||67360
1642182600000|2022-01-14 17:50:00|541|540|541|540|541|540|541|540|49217
1642182900000|2022-01-14 17:55:00|540|539|541|540|541|540|540|539|18966
1642183200000|2022-01-14 18:00:00|542|541|541|540|543|542|541|540|40071
1642183500000|2022-01-14 18:05:00|542|541|542|541|542|541|542|541|13153
1642183800000|2022-01-14 18:10:00|541|540|542|541|542|541|541|540|12026
1642184100000|2022-01-14 18:15:00|||||||||3596
1642184400000|2022-01-14 18:20:00|541|540|541|540|541|540|541|540|20160
1642184700000|2022-01-14 18:25:00|||||||||6368
1642185000000|2022-01-14 18:30:00|||||||||29581
1642185300000|2022-01-14 18:35:00|540|539|540|539|540|539|539|538|89152
1642185600000|2022-01-14 18:40:00|541|540|541|540|541|540|541|539|137838
1642185900000|2022-01-14 18:45:00|542|541|542|541|542|541|542|541|29399
1642186200000|2022-01-14 18:50:00|543|542|544|543|544|543|543|542|71497
1642186500000|2022-01-14 18:55:00|545|544|546|545|546|545|545|544|93341
1642186800000|2022-01-14 19:00:00|545|544|545|544|545|544|545|544|52005
1642187100000|2022-01-14 19:05:00|544|543|546|545|546|545|544|543|43454
1642187400000|2022-01-14 19:10:00|545|544|545|544|545|544|544|543|51267
1642187700000|2022-01-14 19:15:00|||||||||23745
1642188000000|2022-01-14 19:20:00|||||||||12959
1642188300000|2022-01-14 19:25:00|544|543|544|543|544|543|543|542|36658
1642188600000|2022-01-14 19:30:00|545|544|544|543|545|544|544|543|35165
1642188900000|2022-01-14 19:35:00|||||||||70326
1642189200000|2022-01-14 19:40:00|543|542|544|543|544|543|543|542|91756
1642189500000|2022-01-14 19:45:00|545|544|545|544|545|544|545|544|17149
1642189800000|2022-01-14 19:50:00|546|545|546|545|546|545|546|545|36810
1642190100000|2022-01-14 19:55:00|547|546|546|545|547|546|546|545|67227
1642190400000|2022-01-14 20:00:00|547|546|549|548|549|548|547|546|97164
1642190700000|2022-01-14 20:05:00|550|549|549|548|550|549|548|547|78969
1642191000000|2022-01-14 20:10:00|548|547|548|547|549|548|548|547|37269
1642191300000|2022-01-14 20:15:00|549|548|551|550|551|550|549|548|48082
1642191600000|2022-01-14 20:20:00|550|549|550|549|551|550|550|549|276594
1642191900000|2022-01-14 20:25:00|551|550|550|549|551|550|549|548|175243
1642192200000|2022-01-14 20:30:00|551|550|553|552|554|553|550|549|85858
1642192500000|2022-01-14 20:35:00|554|553|553|552|554|553|553|552|55095
1642192800000|2022-01-14 20:40:00|552|551|552|551|553|552|551|550|171874
1642193100000|2022-01-14 20:45:00|551|550|550|549|552|551|550|549|180858
1642193400000|2022-01-14 20:50:00|551|550|552|551|552|551|551|550|82201
1642193700000|2022-01-14 20:55:00|551|550|551|550|551|550|550|549|497068
1642516200000|2022-01-18 14:30:00|550|545|543|542|551|549|543|542|239109
1642516500000|2022-01-18 14:35:00|542|541|534|533|546|545|534|533|259943
1642516800000|2022-01-18 14:40:00|535|534|538|537|539|538|533|532|121259
1642517100000|2022-01-18 14:45:00|537|536|537|536|541|540|536|535|144803
1642517400000|2022-01-18 14:50:00|538|537|536|535|538|537|535|534|71416
1642517700000|2022-01-18 14:55:00|535|534|534|533|536|535|534|533|94072
1642518000000|2022-01-18 15:00:00|533|532|531|530|534|533|531|530|329956
1642518300000|2022-01-18 15:05:00|532|531|537|536|537|536|531|530|186364
1642518600000|2022-01-18 15:10:00|538|537|541|540|544|543|538|537|136245
1642518900000|2022-01-18 15:15:00|540|539|538|537|540|539|538|537|65742
1642519200000|2022-01-18 15:20:00|537|536|537|536|537|537|535|534|112405
1642519500000|2022-01-18 15:25:00|538|537|537|536|538|537|536|535|31152
1642519800000|2022-01-18 15:30:00|536|535|533|532|536|535|533|532|87424
1642520100000|2022-01-18 15:35:00|532|531|531|530|532|531|530|529|219703
1642520400000|2022-01-18 15:40:00|530|529|531|530|531|530|530|529|131442
1642520700000|2022-01-18 15:45:00|530|529|531|530|531|530|529|528|123838
1642521000000|2022-01-18 15:50:00|530|529|529|528|531|530|529|528|99322
1642521300000|2022-01-18 15:55:00|530|529|530|529|531|530|529|528|148844
1642521600000|2022-01-18 16:00:00|529|528|530|529|530|529|529|528|54545
1642521900000|2022-01-18 16:05:00|529|528|530|529|530|529|528|527|42310
1642522200000|2022-01-18 16:10:00|529|528|529|528|529|528|528|527|32065
1642522500000|2022-01-18 16:15:00|530|529|529|528|530|529|528|527|90648
1642522800000|2022-01-18 16:20:00|528|527|527|526|528|527|527|526|21500
1642523100000|2022-01-18 16:25:00|526|525|524|523|527|526|524|523|143090
1642523400000|2022-01-18 16:30:00|523|522|523|522|523|522|523|522|62266
1642523700000|2022-01-18 16:35:00|524|523|526|525|526|525|523|522|91706
1642524000000|2022-01-18 16:40:00|527|526|528|527|528|527|527|526|17536
1642524300000|2022-01-18 16:45:00|527|526|527|526|527|526|526|525|120193
1642524600000|2022-01-18 16:50:00|528|527|527|526|528|527|527|526|20979
1642524900000|2022-01-18 16:55:00|526|525|525|524|526|525|525|524|58841
1642525200000|2022-01-18 17:00:00|524|523|524|523|524|523|524|523|25440
1642525500000|2022-01-18 17:05:00|523|522|524|523|524|523|523|522|93884
1642525800000|2022-01-18 17:10:00|523|522|524|523|524|523|523|522|61019
1642526100000|2022-01-18 17:15:00|525|524|527|526|527|526|525|524|46162
1642526400000|2022-01-18 17:20:00|528|527|525|524|528|527|525|524|48159
1642526700000|2022-01-18 17:25:00|526|525|525|524|526|525|525|524|20161
1642527000000|2022-01-18 17:30:00|524|523|525|524|525|524|524|523|22350
1642527300000|2022-01-18 17:35:00|524|523|524|523|524|523|524|523|30717
1642527600000|2022-01-18 17:40:00|523|522|523|522|523|522|523|522|17940
1642527900000|2022-01-18 17:45:00|522|521|523|522|523|522|522|521|52307
1642528200000|2022-01-18 17:50:00|522|521|522|521|522|521|522|521|22451
1642528500000|2022-01-18 17:55:00|||||||||6481
1642528800000|2022-01-18 18:00:00|521|520|521|520|521|520|520|519|80465
1642529100000|2022-01-18 18:05:00|520|519|519|518|520|519|518|517|99712
1642529400000|2022-01-18 18:10:00|518|517|519|518|519|518|518|517|46794
1642529700000|2022-01-18 18:15:00|518|517|518|517|518|517|518|517|16363
1642530000000|2022-01-18 18:20:00|517|516|518|517|518|517|517|516|46003
1642530300000|2022-01-18 18:25:00|517|516|518|517|518|517|517|516|44744
1642530600000|2022-01-18 18:30:00|519|518|520|519|520|519|519|518|26201
1642530900000|2022-01-18 18:35:00|519|518|519|518|520|519|519|518|59264
1642531200000|2022-01-18 18:40:00|520|519|520|519|520|519|520|519|20344
1642531500000|2022-01-18 18:45:00|519|518|519|518|519|518|519|518|15085
1642531800000|2022-01-18 18:50:00|||||||||5581
1642532100000|2022-01-18 18:55:00|520|519|520|519|520|519|520|519|41329
1642532400000|2022-01-18 19:00:00|||||||||140220
1642532700000|2022-01-18 19:05:00|521|520|523|522|523|522|521|520|54884
1642533000000|2022-01-18 19:10:00|522|521|521|520|522|521|520|519|96761
1642533300000|2022-01-18 19:15:00|520|519|520|519|520|519|520|519|41646
1642533600000|2022-01-18 19:20:00|521|520|519|518|521|520|519|518|45537
1642533900000|2022-01-18 19:25:00|520|519|520|519|520|519|520|519|37886
1642534200000|2022-01-18 19:30:00|521|520|519|518|521|520|518|517|69519
1642534500000|2022-01-18 19:35:00|520|519|520|519|520|519|520|519|43813
1642534800000|2022-01-18 19:40:00|519|518|519|518|519|518|519|518|15723
1642535100000|2022-01-18 19:45:00|520|519|520|519|520|519|520|519|63476
1642535400000|2022-01-18 19:50:00|||||||||32893
1642535700000|2022-01-18 19:55:00|519|518|519|518|519|518|519|518|53535
1642536000000|2022-01-18 20:00:00|520|519|518|517|520|519|518|517|76473
1642536300000|2022-01-18 20:05:00|||||||||18954
1642536600000|2022-01-18 20:10:00|517|516|517|516|517|516|517|516|49897
1642536900000|2022-01-18 20:15:00|516|515|516|515|516|515|516|515|58535
1642537200000|2022-01-18 20:20:00|517|516|517|516|517|516|517|516|97147
1642537500000|2022-01-18 20:25:00|||||||||60290
1642537800000|2022-01-18 20:30:00|516|515|516|515|516|515|516|515|107174
1642538100000|2022-01-18 20:35:00|515|514|515|514|515|514|515|514|140309
1642538400000|2022-01-18 20:40:00|514|513|513|512|514|513|512|511|443895
1642538700000|2022-01-18 20:45:00|512|511|513|512|513|512|512|511|244748
1642539000000|2022-01-18 20:50:00|512|511|512|511|512|511|512|511|138262
1642539300000|2022-01-18 20:55:00|||||||||127950
1642602600000|2022-01-19 14:30:00|518|516|518|517|520|519|511|510|229771
1642602900000|2022-01-19 14:35:00|517|516|509|508|518|517|509|508|84304
1642603200000|2022-01-19 14:40:00|508|507|509|508|511|510|508|507|101290
1642603500000|2022-01-19 14:45:00|510|509|505|504|512|511|504|503|155032
1642603800000|2022-01-19 14:50:00|504|503|511|510|511|510|504|503|172577
1642604100000|2022-01-19 14:55:00|512|511|515|514|515|514|511|510|176401
1642604400000|2022-01-19 15:00:00|514|513|520|519|520|519|511|510|222334
1642604700000|2022-01-19 15:05:00|519|518|517|516|520|519|516|515|161735
1642605000000|2022-01-19 15:10:00|518|517|516|515|518|517|515|514|88698
1642605300000|2022-01-19 15:15:00|515|514|512|511|516|515|511|510|122637
1642605600000|2022-01-19 15:20:00|511|510|509|508|511|510|509|508|62117
1642605900000|2022-01-19 15:25:00|508|507|508|507|509|508|508|507|50129
1642606200000|2022-01-19 15:30:00|507|506|504|503|507|506|504|503|54056
1642606500000|2022-01-19 15:35:00|503|502|504|503|505|504|503|502|100135
1642606800000|2022-01-19 15:40:00|503|502|505|504|505|504|503|502|44579
1642607100000|2022-01-19 15:45:00|504|503|503|502|504|503|503|502|104241
1642607400000|2022-01-19 15:50:00|504|503|505|504|507|506|503|502|105823
1642607700000|2022-01-19 15:55:00|504|503|507|506|510|509|504|503|133695
1642608000000|2022-01-19 16:00:00|508|507|509|508|510|509|508|507|42828
1642608300000|2022-01-19 16:05:00|508|507|507|506|508|507|507|506|25091
1642608600000|2022-01-19 16:10:00|506|505|504|503|506|505|504|503|41583
1642608900000|2022-01-19 16:15:00|503|502|502|501|505|504|502|501|273011
1642609200000|2022-01-19 16:20:00|501|500|501|500|501|500|501|500|88690
1642609500000|2022-01-19 16:25:00|500|499|501|500|502|501|500|499|358076
1642609800000|2022-01-19 16:30:00|502|501|500|499|502|501|500|499|101014
1642610100000|2022-01-19 16:35:00|||||||||38372
1642610400000|2022-01-19 16:40:00|499|498|500|499|500|499|499|498|148412
1642610700000|2022-01-19 16:45:00|501|500|501|500|501|500|501|499|137057
1642611000000|2022-01-19 16:50:00|502|501|501|500|502|501|501|500|88898
1642611300000|2022-01-19 16:55:00|500|499|500|499|500|499|499|498|93990
1642611600000|2022-01-19 17:00:00|501|500|500|499|501|500|500|499|81060
1642611900000|2022-01-19 17:05:00|501|500|502|501|502|501|501|500|29178
1642612200000|2022-01-19 17:10:00|503|502|502|501|503|502|502|501|108139
1642612500000|2022-01-19 17:15:00|503|502|502|501|504|504|502|501|151863
1642612800000|2022-01-19 17:20:00|501|500|502|501|502|501|501|500|155126
1642613100000|2022-01-19 17:25:00|501|500|501|500|502|501|501|500|89453
1642613400000|2022-01-19 17:30:00|500|499|499|498|500|499|499|498|88292
1642613700000|2022-01-19 17:35:00|500|499|497|496|500|499|497|496|101179
1642614000000|2022-01-19 17:40:00|498|497|497|496|498|497|497|496|83431
1642614300000|2022-01-19 17:45:00|498|497|500|499|500|499|498|497|52172
1642614600000|2022-01-19 17:50:00|499|498|499|498|500|499|499|498|32499
1642614900000|2022-01-19 17:55:00|500|499|500|499|500|499|500|499|36700
1642615200000|2022-01-19 18:00:00|499|498|498|497|499|498|497|496|67504
1642615500000|2022-01-19 18:05:00|497|496|497|496|497|496|496|495|73415
1642615800000|2022-01-19 18:10:00|496|495|497|496|497|496|496|495|19686
1642616100000|2022-01-19 18:15:00|||||||||32310
1642616400000|2022-01-19 18:20:00|496|495|496|495|497|496|496|495|43444
1642616700000|2022-01-19 18:25:00|497|496|497|496|497|496|496|495|22243
1642617000000|2022-01-19 18:30:00|496|495|497|496|497|496|496|495|56113
1642617300000|2022-01-19 18:35:00|496|495|496|495|496|495|496|495|17712
1642617600000|2022-01-19 18:40:00|497|496|497|496|497|496|497|496|15847
1642617900000|2022-01-19 18:45:00|496|495|496|495|496|495|496|495|23265
1642618200000|2022-01-19 18:50:00|497|496|497|496|497|496|496|495|55460
1642618500000|2022-01-19 18:55:00|498|497|500|499|500|499|498|497|219555
1642618800000|2022-01-19 19:00:00|501|500|499|498|501|500|498|497|104381
1642619100000|2022-01-19 19:05:00|498|497|497|496|498|497|497|496|32261
1642619400000|2022-01-19 19:10:00|496|495|496|495|497|496|496|495|45663
1642619700000|2022-01-19 19:15:00|||||||||27494
1642620000000|2022-01-19 19:20:00|495|494|494|493|495|494|494|493|116156
1642620300000|2022-01-19 19:25:00|||||||||4675
1642620600000|2022-01-19 19:30:00|493|492|492|491|493|492|492|491|59199
1642620900000|2022-01-19 19:35:00|493|492|492|491|494|493|492|491|62672
1642621200000|2022-01-19 19:40:00|493|492|494|493|495|494|493|492|51234
1642621500000|2022-01-19 19:45:00|493|492|492|491|493|492|492|491|54868
1642621800000|2022-01-19 19:50:00|491|490|492|491|492|491|491|490|113882
1642622100000|2022-01-19 19:55:00|493|492|492|491|493|492|492|491|58096
1642622400000|2022-01-19 20:00:00|491|490|491|490|491|490|491|490|27333
1642622700000|2022-01-19 20:05:00|492|491|493|492|493|492|492|491|33100
1642623000000|2022-01-19 20:10:00|494|493|496|495|496|495|494|493|31374
1642623300000|2022-01-19 20:15:00|495|494|494|493|495|494|494|493|33232
1642623600000|2022-01-19 20:20:00|493|492|493|492|493|492|493|492|20563
1642623900000|2022-01-19 20:25:00|492|491|491|490|492|491|491|490|46465
1642624200000|2022-01-19 20:30:00|||||||||24837
1642624500000|2022-01-19 20:35:00|490|489|490|489|490|489|490|489|80248
1642624800000|2022-01-19 20:40:00|491|490|491|490|491|490|490|490|97259
1642625100000|2022-01-19 20:45:00|490|489|490|489|490|489|490|489|154371
1642625400000|2022-01-19 20:50:00|489|488|488|487|489|489|488|487|111066
1642625700000|2022-01-19 20:55:00|487|486|486|485|487|486|486|485|291074
1642689000000|2022-01-20 14:30:00|492|489|498|497|500|499|490|489|247544
1642689300000|2022-01-20 14:35:00|499|498|500|499|502|501|498|497|288722
1642689600000|2022-01-20 14:40:00|501|500|495|494|503|502|495|494|199802
1642689900000|2022-01-20 14:45:00|494|493|491|490|495|494|490|489|110332
1642690200000|2022-01-20 14:50:00|490|489|495|494|495|494|489|488|279375
1642690500000|2022-01-20 14:55:00|494|493|496|495|498|497|494|493|150502
1642690800000|2022-01-20 15:00:00|497|496|498|497|498|497|496|495|111088
1642691100000|2022-01-20 15:05:00|499|498|500|499|501|500|499|498|145129
1642691400000|2022-01-20 15:10:00|499|498|498|497|499|498|498|497|61168
1642691700000|2022-01-20 15:15:00|497|496|498|497|500|499|497|496|125696
1642692000000|2022-01-20 15:20:00|497|496|497|496|497|496|497|496|55157
1642692300000|2022-01-20 15:25:00|498|497|499|498|499|498|498|497|106083
1642692600000|2022-01-20 15:30:00|500|499|503|502|504|503|500|499|214543
1642692900000|2022-01-20 15:35:00|502|501|504|503|504|503|501|500|100017
1642693200000|2022-01-20 15:40:00|||||||||25825
1642693500000|2022-01-20 15:45:00|505|504|506|505|507|506|505|504|314176
1642693800000|2022-01-20 15:50:00|507|506|510|509|511|510|507|506|107196
1642694100000|2022-01-20 15:55:00|511|510|509|508|511|510|509|508|71740
1642694400000|2022-01-20 16:00:00|508|507|506|505|508|507|506|505|115221
1642694700000|2022-01-20 16:05:00|505|504|504|503|505|504|504|503|85406
1642695000000|2022-01-20 16:10:00|503|502|502|501|503|502|502|501|43226
1642695300000|2022-01-20 16:15:00|501|500|500|499|501|500|500|499|85327
1642695600000|2022-01-20 16:20:00|499|498|499|498|500|499|498|497|49869
1642695900000|2022-01-20 16:25:00|498|497|500|499|500|499|498|497|62659
1642696200000|2022-01-20 16:30:00|499|498|499|498|499|498|498|497|13136
1642696500000|2022-01-20 16:35:00|500|499|500|499|500|499|500|499|44838
1642696800000|2022-01-20 16:40:00|499|500|499|498|499|500|499|498|57032
1642697100000|2022-01-20 16:45:00|500|499|503|502|503|502|500|499|71424
1642697400000|2022-01-20 16:50:00|502|501|501|500|502|501|501|500|49645
1642697700000|2022-01-20 16:55:00|500|499|500|499|500|499|500|499|14785
1642698000000|2022-01-20 17:00:00|501|500|500|499|501|500|500|499|26521
1642698300000|2022-01-20 17:05:00|499|498|500|499|500|499|499|498|15751
1642698600000|2022-01-20 17:10:00|499|498|501|500|501|500|499|498|27947
1642698900000|2022-01-20 17:15:00|500|499|499|498|500|499|499|498|8994
1642699200000|2022-01-20 17:20:00|500|499|500|499|500|499|500|499|5368
1642699500000|2022-01-20 17:25:00|501|500|501|500|501|500|500|499|34850
1642699800000|2022-01-20 17:30:00|||||||||5807
1642700100000|2022-01-20 17:35:00|502|501|502|501|503|502|502|501|30680
1642700400000|2022-01-20 17:40:00|503|502|503|502|504|503|503|502|63571
1642700700000|2022-01-20 17:45:00|502|501|501|500|502|501|501|500|23173
1642701000000|2022-01-20 17:50:00|500|499|500|499|500|499|500|499|21795
1642701300000|2022-01-20 17:55:00|499|498|500|499|500|499|499|498|12783
1642701600000|2022-01-20 18:00:00|499|498|498|497|499|498|498|497|7817
1642701900000|2022-01-20 18:05:00|497|496|498|497|498|497|497|496|22098
1642702200000|2022-01-20 18:10:00|499|498|498|497|499|498|498|497|8792
1642702500000|2022-01-20 18:15:00|497|496|498|497|498|497|497|496|22386
1642702800000|2022-01-20 18:20:00|||||||||10490
1642703100000|2022-01-20 18:25:00|497|496|498|497|498|497|497|496|27177
1642703400000|2022-01-20 18:30:00|497|496|495|494|497|496|495|494|40889
1642703700000|2022-01-20 18:35:00|496|495|496|495|496|495|495|494|36301
1642704000000|2022-01-20 18:40:00|495|494|495|494|495|494|495|494|7679
1642704300000|2022-01-20 18:45:00|496|495|495|494|496|495|495|494|18788
1642704600000|2022-01-20 18:50:00|||||||||13061
1642704900000|2022-01-20 18:55:00|494|493|493|492|494|493|493|492|69107
1642705200000|2022-01-20 19:00:00|492|491|494|493|494|493|491|490|240435
1642705500000|2022-01-20 19:05:00|495|494|494|493|495|494|494|493|80157
1642705800000|2022-01-20 19:10:00|493|492|490|489|493|492|490|489|64651
1642706100000|2022-01-20 19:15:00|489|488|488|487|489|488|488|487|270924
1642706400000|2022-01-20 19:20:00|489|488|489|488|489|488|487|486|151361
1642706700000|2022-01-20 19:25:00|488|487|486|485|488|487|486|485|114416
1642707000000|2022-01-20 19:30:00|485|484|486|485|486|485|485|484|153291
1642707300000|2022-01-20 19:35:00|485|484|485|484|485|484|485|484|63602
1642707600000|2022-01-20 19:40:00|484|483|484|483|485|484|484|483|75645
1642707900000|2022-01-20 19:45:00|485|484|485|484|485|484|484|483|60834
1642708200000|2022-01-20 19:50:00|484|483|484|483|484|483|484|483|40460
1642708500000|2022-01-20 19:55:00|485|484|485|484|485|484|483|482|65238
1642708800000|2022-01-20 20:00:00|484|483|484|483|485|484|484|483|43944
1642709100000|2022-01-20 20:05:00|483|482|483|482|483|482|483|482|36376
1642709400000|2022-01-20 20:10:00|484|483|483|482|484|483|483|482|47669
1642709700000|2022-01-20 20:15:00|484|483|484|483|484|483|484|483|36206
1642710000000|2022-01-20 20:20:00|483|482|482|481|483|482|482|481|41514
1642710300000|2022-01-20 20:25:00|481|480|482|481|482|481|481|480|85297
1642710600000|2022-01-20 20:30:00|481|480|481|480|481|480|481|480|41891
1642710900000|2022-01-20 20:35:00|480|479|478|477|480|479|478|477|108631
1642711200000|2022-01-20 20:40:00|479|478|479|478|479|478|479|478|69935
1642711500000|2022-01-20 20:45:00|478|477|477|476|478|477|477|476|133344
1642711800000|2022-01-20 20:50:00|478|477|476|475|478|477|476|475|205141
1642712100000|2022-01-20 20:55:00|475|474|475|474|475|474|475|474|233284
1642775400000|2022-01-21 14:30:00|470|468|473|472|474|473|464|463|233692
1642775700000|2022-01-21 14:35:00|472|471|472|471|474|473|471|470|110496
1642776000000|2022-01-21 14:40:00|471|470|465|464|471|470|465|464|127508
1642776300000|2022-01-21 14:45:00|464|463|468|467|470|469|464|463|93336
1642776600000|2022-01-21 14:50:00|469|468|465|464|470|469|465|464|54120
1642776900000|2022-01-21 14:55:00|466|465|463|462|466|465|461|460|133802
1642777200000|2022-01-21 15:00:00|464|463|460|459|466|465|460|459|112499
1642777500000|2022-01-21 15:05:00|461|460|458|457|462|461|458|457|120052
1642777800000|2022-01-21 15:10:00|457|456|454|453|457|456|453|452|145032
1642778100000|2022-01-21 15:15:00|455|454|452|451|456|455|452|451|194741
1642778400000|2022-01-21 15:20:00|451|450|451|450|451|450|448|447|298576
1642778700000|2022-01-21 15:25:00|452|451|455|454|456|455|452|451|143058
1642779000000|2022-01-21 15:30:00|456|455|459|458|460|459|456|455|258185
1642779300000|2022-01-21 15:35:00|460|459|457|456|460|459|457|456|152353
1642779600000|2022-01-21 15:40:00|458|457|454|453|458|457|453|452|183436
1642779900000|2022-01-21 15:45:00|453|452|457|456|457|456|453|452|121668
1642780200000|2022-01-21 15:50:00|458|457|460|459|460|459|458|457|174164
1642780500000|2022-01-21 15:55:00|459|458|458|457|459|458|458|457|63943
1642780800000|2022-01-21 16:00:00|457|456|454|453|457|456|454|453|130145
1642781100000|2022-01-21 16:05:00|455|454|461|460|461|460|454|453|109295
1642781400000|2022-01-21 16:10:00|460|459|459|458|461|460|459|458|35066
1642781700000|2022-01-21 16:15:00|460|459|462|461|463|462|460|459|34216
1642782000000|2022-01-21 16:20:00|463|462|466|465|466|465|463|462|108725
1642782300000|2022-01-21 16:25:00|465|464|465|464|465|464|465|464|22638
1642782600000|2022-01-21 16:30:00|464|463|465|464|466|465|463|462|49618
1642782900000|2022-01-21 16:35:00|464|463|459|458|465|464|459|458|52989
1642783200000|2022-01-21 16:40:00|458|457|457|456|458|457|457|456|70355
1642783500000|2022-01-21 16:45:00|456|455|456|455|456|455|455|454|32900
1642783800000|2022-01-21 16:50:00|457|456|455|454|458|457|455|454|33445
1642784100000|2022-01-21 16:55:00|456|455|456|455|457|456|456|455|37111
1642784400000|2022-01-21 17:00:00|457|456|459|458|459|458|457|456|23057
1642784700000|2022-01-21 17:05:00|458|457|458|457|461|460|458|457|42574
1642785000000|2022-01-21 17:10:00|457|456|454|453|458|457|454|453|41708
1642785300000|2022-01-21 17:15:00|455|454|452|451|455|454|452|451|81564
1642785600000|2022-01-21 17:20:00|453|452|454|453|454|453|453|452|36720
1642785900000|2022-01-21 17:25:00|455|454|456|455|457|456|455|454|58806
1642786200000|2022-01-21 17:30:00|455|454|456|455|457|456|455|454|23061
1642786500000|2022-01-21 17:35:00|457|456|456|455|458|457|455|454|18127
1642786800000|2022-01-21 17:40:00|455|454|456|455|457|456|455|454|59060
1642787100000|2022-01-21 17:45:00|457|456|456|455|458|457|456|455|14016
1642787400000|2022-01-21 17:50:00|455|454|455|454|456|455|455|454|61968
1642787700000|2022-01-21 17:55:00|454|453|455|454|456|455|454|453|34364
1642788000000|2022-01-21 18:00:00|456|455|453|452|456|455|453|452|23010
1642788300000|2022-01-21 18:05:00|454|453|453|452|454|453|453|452|9187
1642788600000|2022-01-21 18:10:00|454|453|454|453|455|454|454|453|17064
1642788900000|2022-01-21 18:15:00|453|452|452|451|453|452|452|451|22343
1642789200000|2022-01-21 18:20:00|451|450|451|450|452|451|451|450|49425
1642789500000|2022-01-21 18:25:00|452|451|451|450|452|451|451|450|23581
1642789800000|2022-01-21 18:30:00|452|451|452|451|452|451|451|450|26198
1642790100000|2022-01-21 18:35:00|451|450|451|450|451|450|451|450|108112
1642790400000|2022-01-21 18:40:00|452|451|451|450|453|452|451|450|133084
1642790700000|2022-01-21 18:45:00|450|449|449|448|450|449|448|447|80875
1642791000000|2022-01-21 18:50:00|450|449|450|449|450|449|449|448|62044
1642791300000|2022-01-21 18:55:00|449|448|448|447|450|449|448|447|72560
1642791600000|2022-01-21 19:00:00|447|446|449|448|449|448|447|446|57005
1642791900000|2022-01-21 19:05:00|450|449|449|448|450|449|449|448|39149
1642792200000|2022-01-21 19:10:00|450|449|449|448|450|449|449|448|36903
1642792500000|2022-01-21 19:15:00|450|449|450|449|450|449|450|449|30723
1642792800000|2022-01-21 19:20:00|449|448|449|448|449|448|449|448|28196
1642793100000|2022-01-21 19:25:00|448|447|447|446|448|447|447|446|63570
1642793400000|2022-01-21 19:30:00|446|445|447|446|447|446|446|445|83970
1642793700000|2022-01-21 19:35:00|446|445|449|448|449|448|446|445|175703
1642794000000|2022-01-21 19:40:00|448|447|448|447|448|447|448|447|22161
1642794300000|2022-01-21 19:45:00|449|448|449|448|449|448|448|447|43713
1642794600000|2022-01-21 19:50:00|448|447|447|446|448|447|447|446|11637
1642794900000|2022-01-21 19:55:00|446|445|446|445|446|445|446|445|33478
1642795200000|2022-01-21 20:00:00|445|444|445|444|445|444|445|444|46432
1642795500000|2022-01-21 20:05:00|444|443|444|443|444|443|443|442|43578
1642795800000|2022-01-21 20:10:00|443|442|443|442|443|442|442|441|36367
1642796100000|2022-01-21 20:15:00|444|443|446|445|446|445|444|443|89411
1642796400000|2022-01-21 20:20:00|445|444|445|444|446|445|445|444|46812
1642796700000|2022-01-21 20:25:00|444|443|443|442|444|443|443|442|70558
1642797000000|2022-01-21 20:30:00|444|443|447|446|447|446|444|443|51460
1642797300000|2022-01-21 20:35:00|446|445|448|447|448|447|446|445|45728
1642797600000|2022-01-21 20:40:00|449|448|449|448|450|449|449|448|78843
1642797900000|2022-01-21 20:45:00|448|447|448|447|448|447|448|447|76136
1642798200000|2022-01-21 20:50:00|447|446|445|444|447|446|445|444|171680
1642798500000|2022-01-21 20:55:00|446|445|446|445|446|445|446|445|208664
1643034600000|2022-01-24 14:30:00|440|436|426|425|440|437|421|421|943719
1643034900000|2022-01-24 14:35:00|427|426|435|434|438|437|427|426|201249
1643035200000|2022-01-24 14:40:00|434|433|425|424|434|433|425|424|120637
1643035500000|2022-01-24 14:45:00|424|423|419|418|425|424|419|418|252891
1643035800000|2022-01-24 14:50:00|418|417|417|416|419|418|415|414|164855
1643036100000|2022-01-24 14:55:00|418|417|416|415|422|421|415|414|246579
1643036400000|2022-01-24 15:00:00|417|416|413|412|423|422|413|412|178752
1643036700000|2022-01-24 15:05:00|414|413|410|409|414|413|410|409|308518
1643037000000|2022-01-24 15:10:00|409|408|406|405|409|408|406|405|241828
1643037300000|2022-01-24 15:15:00|405|404|403|402|405|404|402|401|64676
1643037600000|2022-01-24 15:20:00|404|403|411|410|411|410|404|403|167285
1643037900000|2022-01-24 15:25:00|410|409|409|408|410|409|408|407|74791
1643038200000|2022-01-24 15:30:00|410|409|410|409|411|410|408|407|75568
1643038500000|2022-01-24 15:35:00|409|408|410|409|412|411|409|408|77077
1643038800000|2022-01-24 15:40:00|409|408|411|410|411|410|409|408|82721
1643039100000|2022-01-24 15:45:00|410|409|408|407|410|409|407|406|31951
1643039400000|2022-01-24 15:50:00|407|406|411|410|411|410|406|405|100701
1643039700000|2022-01-24 15:55:00|410|409|408|407|411|410|408|407|150235
1643040000000|2022-01-24 16:00:00|407|406|406|405|407|406|405|404|61119
1643040300000|2022-01-24 16:05:00|405|404|404|403|405|404|404|403|116841
1643040600000|2022-01-24 16:10:00|403|402|402|401|403|402|402|401|148984
1643040900000|2022-01-24 16:15:00|403|402|401|400|403|402|401|400|178455
1643041200000|2022-01-24 16:20:00|402|401|401|400|402|401|401|400|98342
1643041500000|2022-01-24 16:25:00|402|401|402|401|402|401|401|400|107488
1643041800000|2022-01-24 16:30:00|401|400|401|400|402|401|401|400|120312
1643042100000|2022-01-24 16:35:00|402|401|399|398|402|401|399|398|285418
1643042400000|2022-01-24 16:40:00|398|397|398|397|398|397|397|396|112122
1643042700000|2022-01-24 16:45:00|399|398|398|397|399|398|398|397|70124
1643043000000|2022-01-24 16:50:00|399|398|402|401|402|401|399|398|213155
1643043300000|2022-01-24 16:55:00|401|400|403|402|403|402|401|400|230615
1643043600000|2022-01-24 17:00:00|404|403|404|403|404|403|404|403|282757
1643043900000|2022-01-24 17:05:00|405|404|405|404|405|404|405|404|404126
1643044200000|2022-01-24 17:10:00|||||||||85183
1643044500000|2022-01-24 17:15:00|404|403|405|404|405|404|404|403|299461
1643044800000|2022-01-24 17:20:00|406|405|405|404|406|405|405|404|175177
1643045100000|2022-01-24 17:25:00|406|405|406|405|406|405|405|404|117158
1643045400000|2022-01-24 17:30:00|405|404|406|405|406|405|404|403|191905
1643045700000|2022-01-24 17:35:00|405|404|405|404|405|404|405|404|61757
1643046000000|2022-01-24 17:40:00|406|405|408|407|408|407|406|405|91046
1643046300000|2022-01-24 17:45:00|409|408|410|409|410|409|409|408|169764
1643046600000|2022-01-24 17:50:00|411|410|414|413|414|413|411|410|343594
1643046900000|2022-01-24 17:55:00|415|414|415|414|416|415|415|414|366079
1643047200000|2022-01-24 18:00:00|416|415|417|416|417|416|416|415|209106
1643047500000|2022-01-24 18:05:00|416|415|419|418|420|419|416|415|142796
1643047800000|2022-01-24 18:10:00|418|417|418|417|418|417|417|416|123491
1643048100000|2022-01-24 18:15:00|419|418|418|417|420|419|418|417|215658
1643048400000|2022-01-24 18:20:00|417|416|415|414|417|416|415|414|111943
1643048700000|2022-01-24 18:25:00|414|413|414|413|414|413|413|412|119480
1643049000000|2022-01-24 18:30:00|415|414|417|416|417|416|414|413|132874
1643049300000|2022-01-24 18:35:00|418|417|420|419|420|419|418|417|63126
1643049600000|2022-01-24 18:40:00|419|418|419|418|420|419|418|417|113166
1643049900000|2022-01-24 18:45:00|420|419|421|420|421|420|420|419|106992
1643050200000|2022-01-24 18:50:00|422|421|424|423|424|423|422|421|95446
1643050500000|2022-01-24 18:55:00|425|424|427|426|427|426|423|422|84892
1643050800000|2022-01-24 19:00:00|428|427|427|426|430|429|426|425|60618
1643051100000|2022-01-24 19:05:00|426|425|429|428|430|429|426|425|149313
1643051400000|2022-01-24 19:10:00|428|427|425|424|429|428|424|423|220599
1643051700000|2022-01-24 19:15:00|426|425|424|423|426|425|423|422|206315
1643052000000|2022-01-24 19:20:00|425|424|422|421|426|425|421|420|203895
1643052300000|2022-01-24 19:25:00|423|422|421|420|423|422|420|419|145232
1643052600000|2022-01-24 19:30:00|422|421|419|418|422|421|419|418|161617
1643052900000|2022-01-24 19:35:00|418|417|418|417|418|417|417|416|46153
1643053200000|2022-01-24 19:40:00|419|418|419|418|420|419|419|418|55348
1643053500000|2022-01-24 19:45:00|418|417|420|419|420|419|417|416|183230
1643053800000|2022-01-24 19:50:00|421|420|422|421|423|422|421|420|59336
1643054100000|2022-01-24 19:55:00|421|420|423|422|423|422|420|419|135302
1643054400000|2022-01-24 20:00:00|422|421|422|421|423|422|422|421|118343
1643054700000|2022-01-24 20:05:00|421|420|422|421|422|421|420|419|159122
1643055000000|2022-01-24 20:10:00|423|422|427|426|427|426|423|422|58095
1643055300000|2022-01-24 20:15:00|428|427|424|423|429|428|424|423|179421
1643055600000|2022-01-24 20:20:00|425|424|426|425|426|425|425|424|159406
1643055900000|2022-01-24 20:25:00|425|424|425|424|426|425|424|423|316842
1643056200000|2022-01-24 20:30:00|426|425|430|429|431|430|426|425|198585
1643056500000|2022-01-24 20:35:00|429|428|429|428|429|428|429|428|142238
1643056800000|2022-01-24 20:40:00|428|427|428|427|429|428|428|427|163866
1643057100000|2022-01-24 20:45:00|429|428|432|431|432|431|429|428|216929
1643057400000|2022-01-24 20:50:00|433|432|435|434|435|434|433|432|198674
1643057700000|2022-01-24 20:55:00|434|433|430|428|435|433|426|425|2462209
1643121000000|2022-01-25 14:30:00|428|422|430|429|432|431|421|420|276440
1643121300000|2022-01-25 14:35:00|429|428|428|427|434|433|428|427|104364
1643121600000|2022-01-25 14:40:00|429|428|423|422|430|429|422|421|74912
1643121900000|2022-01-25 14:45:00|422|421|421|420|422|421|419|418|140332
1643122200000|2022-01-25 14:50:00|422|421|419|418|423|422|418|417|35794
1643122500000|2022-01-25 14:55:00|420|419|420|419|421|420|419|418|78463
1643122800000|2022-01-25 15:00:00|421|420|417|416|423|422|417|416|53957
1643123100000|2022-01-25 15:05:00|418|417|417|416|418|417|416|415|93605
1643123400000|2022-01-25 15:10:00|416|415|421|420|421|420|415|414|67222
1643123700000|2022-01-25 15:15:00|422|421|420|420|424|423|420|420|52805
1643124000000|2022-01-25 15:20:00|419|419|415|414|419|419|415|414|105470
1643124300000|2022-01-25 15:25:00|416|415|422|421|422|421|416|415|81180
1643124600000|2022-01-25 15:30:00|421|420|420|419|421|420|419|418|49119
1643124900000|2022-01-25 15:35:00|419|418|415|414|422|421|414|413|83437
1643125200000|2022-01-25 15:40:00|414|413|415|414|415|414|412|411|64604
1643125500000|2022-01-25 15:45:00|416|415|419|418|419|418|415|414|76404
1643125800000|2022-01-25 15:50:00|418|417|415|414|418|417|415|414|62187
1643126100000|2022-01-25 15:55:00|414|413|412|411|414|413|412|411|37010
1643126400000|2022-01-25 16:00:00|411|410|413|412|413|412|411|410|48819
1643126700000|2022-01-25 16:05:00|412|411|412|411|413|412|411|410|58837
1643127000000|2022-01-25 16:10:00|413|412|411|410|413|412|411|410|69399
1643127300000|2022-01-25 16:15:00|412|411|412|411|412|411|411|410|195747
1643127600000|2022-01-25 16:20:00|413|412|412|411|413|412|411|410|194438
1643127900000|2022-01-25 16:25:00|411|410|411|410|412|411|411|410|54286
1643128200000|2022-01-25 16:30:00|410|409|408|407|410|409|408|407|94149
1643128500000|2022-01-25 16:35:00|407|406|406|405|407|406|406|405|99619
1643128800000|2022-01-25 16:40:00|407|406|408|407|408|407|407|406|34637
1643129100000|2022-01-25 16:45:00|409|408|410|409|411|410|409|408|51793
1643129400000|2022-01-25 16:50:00|411|410|414|413|414|413|411|410|34594
1643129700000|2022-01-25 16:55:00|413|412|410|409|413|412|410|409|52321
1643130000000|2022-01-25 17:00:00|411|410|411|410|411|410|410|409|74375
1643130300000|2022-01-25 17:05:00|412|411|410|409|412|411|410|409|34806
1643130600000|2022-01-25 17:10:00|409|408|410|409|410|409|409|408|10799
1643130900000|2022-01-25 17:15:00|411|410|409|408|411|410|408|407|38672
1643131200000|2022-01-25 17:20:00|410|409|410|409|410|409|409|408|21470
1643131500000|2022-01-25 17:25:00|411|410|411|410|411|410|410|409|13481
1643131800000|2022-01-25 17:30:00|410|409|409|408|410|409|409|408|5572
1643132100000|2022-01-25 17:35:00|410|409|409|408|411|410|409|408|38853
1643132400000|2022-01-25 17:40:00|410|409|410|409|410|409|410|409|24846
1643132700000|2022-01-25 17:45:00|411|410|409|408|411|410|409|408|15903
1643133000000|2022-01-25 17:50:00|408|407|408|407|408|407|408|407|18484
1643133300000|2022-01-25 17:55:00|407|406|408|407|408|407|407|406|29779
1643133600000|2022-01-25 18:00:00|407|406|407|406|407|406|407|406|25662
1643133900000|2022-01-25 18:05:00|406|405|407|406|407|406|406|405|115658
1643134200000|2022-01-25 18:10:00|408|407|410|409|410|409|408|407|113868
1643134500000|2022-01-25 18:15:00|409|408|409|408|410|409|409|408|52833
1643134800000|2022-01-25 18:20:00|||||||||17163
1643135100000|2022-01-25 18:25:00|410|409|412|411|412|411|410|409|16991
1643135400000|2022-01-25 18:30:00|413|412|414|413|414|413|413|412|30222
1643135700000|2022-01-25 18:35:00|413|412|414|413|414|413|413|412|53462
1643136000000|2022-01-25 18:40:00|413|412|413|412|413|412|413|412|23604
1643136300000|2022-01-25 18:45:00|414|413|419|418|419|418|414|413|180222
1643136600000|2022-01-25 18:50:00|||||||||13370
1643136900000|2022-01-25 18:55:00|||||||||11448
1643137200000|2022-01-25 19:00:00|||||||||21479
1643137500000|2022-01-25 19:05:00|||||||||39432
1643137800000|2022-01-25 19:10:00|420|419|422|421|422|421|420|419|30892
1643138100000|2022-01-25 19:15:00|||||||||19647
1643138400000|2022-01-25 19:20:00|423|422|426|425|426|425|423|422|28010
1643138700000|2022-01-25 19:25:00|425|424|424|423|425|424|424|423|34915
1643139000000|2022-01-25 19:30:00|425|424|423|422|425|424|423|422|50664
1643139300000|2022-01-25 19:35:00|424|423|425|424|425|424|424|423|34338
1643139600000|2022-01-25 19:40:00|426|425|429|428|429|428|426|425|120046
1643139900000|2022-01-25 19:45:00|428|427|427|426|428|428|427|426|85338
1643140200000|2022-01-25 19:50:00|428|427|428|427|428|427|427|426|25721
1643140500000|2022-01-25 19:55:00|429|428|429|428|430|429|429|428|45711
1643140800000|2022-01-25 20:00:00|428|427|428|427|428|427|428|427|23197
1643141100000|2022-01-25 20:05:00|427|426|424|423|427|426|424|423|51039
1643141400000|2022-01-25 20:10:00|423|422|424|423|424|423|423|422|102230
1643141700000|2022-01-25 20:15:00|425|424|427|426|427|426|425|424|34586
1643142000000|2022-01-25 20:20:00|426|425|426|425|427|426|426|425|30879
1643142300000|2022-01-25 20:25:00|425|424|422|421|425|424|421|420|53086
1643142600000|2022-01-25 20:30:00|423|422|423|422|423|422|422|421|67841
1643142900000|2022-01-25 20:35:00|422|421|423|422|423|422|422|421|142078
1643143200000|2022-01-25 20:40:00|424|423|424|423|424|423|424|423|54209
1643143500000|2022-01-25 20:45:00|423|422|423|422|423|422|423|422|78303
1643143800000|2022-01-25 20:50:00|424|423|421|420|424|423|421|420|197008
1643144100000|2022-01-25 20:55:00|422|421|421|420|422|421|421|420|187771
1643207400000|2022-01-26 14:30:00|438|433|424|423|438|435|423|422|331485
1643207700000|2022-01-26 14:35:00|425|424|422|421|425|424|420|419|233093
1643208000000|2022-01-26 14:40:00|423|422|422|421|424|423|422|421|107687
1643208300000|2022-01-26 14:45:00|423|422|427|426|427|426|423|422|116006
1643208600000|2022-01-26 14:50:00|428|427|429|428|429|428|428|427|88012
1643208900000|2022-01-26 14:55:00|428|427|427|426|428|427|427|426|51370
1643209200000|2022-01-26 15:00:00|426|425|430|429|430|430|426|425|116328
1643209500000|2022-01-26 15:05:00|429|428|428|427|429|428|428|427|77345
1643209800000|2022-01-26 15:10:00|427|426|426|425|427|426|426|425|34849
1643210100000|2022-01-26 15:15:00|425|424|428|427|428|427|425|424|124945
1643210400000|2022-01-26 15:20:00|429|428|427|426|429|428|426|425|56481
1643210700000|2022-01-26 15:25:00|426|425|425|424|428|427|425|424|65658
1643211000000|2022-01-26 15:30:00|424|423|423|422|425|424|423|422|69876
1643211300000|2022-01-26 15:35:00|424|423|423|422|424|423|423|422|50012
1643211600000|2022-01-26 15:40:00|422|421|421|420|422|421|421|420|53629
1643211900000|2022-01-26 15:45:00|420|419|419|418|420|419|419|418|37657
1643212200000|2022-01-26 15:50:00|418|417|418|417|418|417|418|417|27027
1643212500000|2022-01-26 15:55:00|419|418|421|420|422|421|419|418|128219
1643212800000|2022-01-26 16:00:00|420|419|419|418|420|419|419|418|37387
1643213100000|2022-01-26 16:05:00|420|419|420|419|421|420|420|419|113365
1643213400000|2022-01-26 16:10:00|421|420|423|422|423|422|421|420|69447
1643213700000|2022-01-26 16:15:00|424|423|425|424|425|424|424|423|41564
1643214000000|2022-01-26 16:20:00|426|425|426|425|427|426|426|425|32099
1643214300000|2022-01-26 16:25:00|427|426|427|426|427|426|426|425|16188
1643214600000|2022-01-26 16:30:00|426|425|425|424|427|426|425|424|54547
1643214900000|2022-01-26 16:35:00|424|423|423|422|424|423|423|422|46275
1643215200000|2022-01-26 16:40:00|424|423|424|423|424|423|424|423|45627
1643215500000|2022-01-26 16:45:00|425|424|425|424|425|424|425|424|51738
1643215800000|2022-01-26 16:50:00|424|423|424|423|424|423|423|422|39785
1643216100000|2022-01-26 16:55:00|423|422|423|422|423|422|423|422|26244
1643216400000|2022-01-26 17:00:00|424|423|424|423|424|423|424|423|59929
1643216700000|2022-01-26 17:05:00|425|424|426|425|426|425|425|424|48469
1643217000000|2022-01-26 17:10:00|425|424|426|425|426|425|425|424|152721
1643217300000|2022-01-26 17:15:00|425|424|425|424|426|425|425|424|35739
1643217600000|2022-01-26 17:20:00|426|425|425|424|427|426|425|424|46088
1643217900000|2022-01-26 17:25:00|||||||||3799
1643218200000|2022-01-26 17:30:00|424|423|424|423|424|423|424|423|31010
1643218500000|2022-01-26 17:35:00|425|424|426|425|426|425|425|424|38266
1643218800000|2022-01-26 17:40:00|427|426|428|427|428|427|427|426|36920
1643219100000|2022-01-26 17:45:00|427|426|428|427|428|427|427|426|26778
1643219400000|2022-01-26 17:50:00|429|428|429|428|429|428|429|428|38211
1643219700000|2022-01-26 17:55:00|430|429|431|430|432|431|430|429|108722
1643220000000|2022-01-26 18:00:00|430|429|427|426|430|429|427|426|72337
1643220300000|2022-01-26 18:05:00|426|425|427|426|427|426|426|425|51135
1643220600000|2022-01-26 18:10:00|426|425|427|426|427|426|426|425|44677
1643220900000|2022-01-26 18:15:00|||||||||35295
1643221200000|2022-01-26 18:20:00|426|425|425|424|426|425|425|424|31913
1643221500000|2022-01-26 18:25:00|||||||||15759
1643221800000|2022-01-26 18:30:00|424|423|423|422|424|423|423|422|91640
1643222100000|2022-01-26 18:35:00|422|421|422|421|423|422|422|421|43011
1643222400000|2022-01-26 18:40:00|423|422|423|422|423|422|423|422|75794
1643222700000|2022-01-26 18:45:00|||||||||9481
1643223000000|2022-01-26 18:50:00|422|421|421|420|422|421|421|420|91195
1643223300000|2022-01-26 18:55:00|420|419|420|419|420|419|420|419|161495
1643223600000|2022-01-26 19:00:00|421|420|424|423|427|426|420|419|302690
1643223900000|2022-01-26 19:05:00|425|424|427|426|427|426|425|424|67082
1643224200000|2022-01-26 19:10:00|426|425|420|420|426|425|420|419|138431
1643224500000|2022-01-26 19:15:00|419|419|420|419|421|420|419|418|89251
1643224800000|2022-01-26 19:20:00|419|418|420|419|420|419|419|418|33967
1643225100000|2022-01-26 19:25:00|421|420|424|423|424|423|421|420|64184
1643225400000|2022-01-26 19:30:00|423|422|419|418|424|423|418|417|120344
1643225700000|2022-01-26 19:35:00|418|417|422|421|422|421|417|416|127076
1643226000000|2022-01-26 19:40:00|421|420|418|417|421|420|418|417|156718
1643226300000|2022-01-26 19:45:00|417|416|413|412|417|417|412|411|182115
1643226600000|2022-01-26 19:50:00|412|411|414|413|415|414|412|411|130069
1643226900000|2022-01-26 19:55:00|413|412|412|411|413|412|411|410|82214
1643227200000|2022-01-26 20:00:00|411|410|404|403|411|410|404|403|164569
1643227500000|2022-01-26 20:05:00|403|402|403|402|404|403|402|401|252022
1643227800000|2022-01-26 20:10:00|404|403|405|404|405|404|404|403|175108
1643228100000|2022-01-26 20:15:00|406|405|403|402|407|406|403|402|208089
1643228400000|2022-01-26 20:20:00|402|401|402|401|403|402|401|400|135829
1643228700000|2022-01-26 20:25:00|403|402|408|407|408|407|403|402|311628
1643229000000|2022-01-26 20:30:00|407|406|407|406|410|409|407|406|164358
1643229300000|2022-01-26 20:35:00|406|405|407|406|407|406|405|404|134725
1643229600000|2022-01-26 20:40:00|406|405|407|406|409|408|406|405|162162
1643229900000|2022-01-26 20:45:00|408|407|405|404|408|407|405|404|239601
1643230200000|2022-01-26 20:50:00|406|405|405|404|406|405|404|403|222892
1643230500000|2022-01-26 20:55:00|404|403|405|404|405|404|404|403|146816
1643293800000|2022-01-27 14:30:00|410|408|406|405|410|409|403|402|218567
1643294100000|2022-01-27 14:35:00|405|404|405|404|405|404|404|403|115038
1643294400000|2022-01-27 14:40:00|406|405|408|407|409|408|405|404|163558
1643294700000|2022-01-27 14:45:00|407|406|407|406|408|407|405|404|76693
1643295000000|2022-01-27 14:50:00|406|405|403|402|408|407|403|402|309558
1643295300000|2022-01-27 14:55:00|402|401|400|399|402|401|400|399|172509
1643295600000|2022-01-27 15:00:00|401|400|399|398|401|400|399|398|160980
1643295900000|2022-01-27 15:05:00|400|399|399|398|400|399|399|398|102023
1643296200000|2022-01-27 15:10:00|400|399|400|399|400|399|399|398|54071
1643296500000|2022-01-27 15:15:00|399|398|397|396|399|398|397|396|88699
1643296800000|2022-01-27 15:20:00|396|395|394|393|397|396|394|393|165804
1643297100000|2022-01-27 15:25:00|393|392|393|392|394|393|393|392|180223
1643297400000|2022-01-27 15:30:00|392|391|392|391|392|391|390|389|159631
1643297700000|2022-01-27 15:35:00|391|390|391|390|392|391|391|390|77484
1643298000000|2022-01-27 15:40:00|392|391|392|391|392|391|391|390|70578
1643298300000|2022-01-27 15:45:00|393|392|391|390|393|392|390|389|91602
1643298600000|2022-01-27 15:50:00|390|389|390|389|390|389|390|389|60858
1643298900000|2022-01-27 15:55:00|391|390|391|390|393|392|390|389|176461
1643299200000|2022-01-27 16:00:00|392|391|394|393|394|393|392|391|84617
1643299500000|2022-01-27 16:05:00|393|392|390|389|393|392|390|389|151941
1643299800000|2022-01-27 16:10:00|391|390|392|391|392|391|391|390|118456
1643300100000|2022-01-27 16:15:00|391|390|391|390|391|390|390|389|68652
1643300400000|2022-01-27 16:20:00|390|389|390|389|390|389|389|388|84008
1643300700000|2022-01-27 16:25:00|389|388|390|389|390|389|388|387|186415
1643301000000|2022-01-27 16:30:00|391|390|393|393|393|393|391|390|170092
1643301300000|2022-01-27 16:35:00|394|392|394|393|394|393|394|392|19114
1643301600000|2022-01-27 16:40:00|393|392|393|392|394|393|393|392|50787
1643301900000|2022-01-27 16:45:00|394|393|393|392|394|393|393|392|25596
1643302200000|2022-01-27 16:50:00|392|391|392|391|392|391|392|391|14806
1643302500000|2022-01-27 16:55:00|391|390|392|391|392|391|391|390|77141
1643302800000|2022-01-27 17:00:00|391|390|391|390|391|390|391|390|120409
1643303100000|2022-01-27 17:05:00|390|389|391|390|391|390|390|389|53583
1643303400000|2022-01-27 17:10:00|390|389|390|389|390|389|390|389|14022
1643303700000|2022-01-27 17:15:00|389|388|388|387|389|388|388|387|44203
1643304000000|2022-01-27 17:20:00|387|386|387|386|387|386|387|386|61988
1643304300000|2022-01-27 17:25:00|388|387|387|386|388|387|387|386|85702
1643304600000|2022-01-27 17:30:00|386|385|387|386|387|386|386|385|94029
1643304900000|2022-01-27 17:35:00|386|385|386|385|386|385|386|385|73991
1643305200000|2022-01-27 17:40:00|||||||||24801
1643305500000|2022-01-27 17:45:00|385|384|385|384|385|384|385|384|54666
1643305800000|2022-01-27 17:50:00|384|383|385|384|385|384|384|383|45305
1643306100000|2022-01-27 17:55:00|386|385|385|384|386|385|385|384|85851
1643306400000|2022-01-27 18:00:00|386|385|384|383|386|385|384|383|37160
1643306700000|2022-01-27 18:05:00|383|382|383|382|384|383|383|382|85946
1643307000000|2022-01-27 18:10:00|382|381|382|381|382|381|382|381|39430
1643307300000|2022-01-27 18:15:00|383|382|383|382|384|383|383|382|125295
1643307600000|2022-01-27 18:20:00|382|381|381|380|382|381|381|380|35064
1643307900000|2022-01-27 18:25:00|||||||||15903
1643308200000|2022-01-27 18:30:00|382|381|382|381|382|381|381|380|176751
1643308500000|2022-01-27 18:35:00|383|382|380|379|383|382|380|379|105861
1643308800000|2022-01-27 18:40:00|381|380|380|379|381|380|380|379|53700
1643309100000|2022-01-27 18:45:00|381|380|382|381|382|381|380|379|83865
1643309400000|2022-01-27 18:50:00|381|380|381|380|381|380|381|380|37962
1643309700000|2022-01-27 18:55:00|382|381|384|383|384|383|381|380|53668
1643310000000|2022-01-27 19:00:00|385|384|386|385|387|386|385|384|69136
1643310300000|2022-01-27 19:05:00|387|386|386|385|387|386|386|385|117005
1643310600000|2022-01-27 19:10:00|387|386|388|387|388|387|387|386|41665
1643310900000|2022-01-27 19:15:00|389|388|388|387|389|388|388|387|38008
1643311200000|2022-01-27 19:20:00|387|386|386|385|387|386|386|385|49752
1643311500000|2022-01-27 19:25:00|385|384|385|384|385|384|385|384|9031
1643311800000|2022-01-27 19:30:00|384|383|382|381|384|383|382|381|65597
1643312100000|2022-01-27 19:35:00|383|382|383|382|384|383|383|382|127047
1643312400000|2022-01-27 19:40:00|384|383|385|384|385|384|383|383|81821
1643312700000|2022-01-27 19:45:00|386|385|384|383|386|385|384|383|36319
1643313000000|2022-01-27 19:50:00|383|382|382|381|383|382|382|381|44333
1643313300000|2022-01-27 19:55:00|381|380|382|381|382|381|381|380|65420
1643313600000|2022-01-27 20:00:00|383|382|383|382|383|382|383|382|81736
1643313900000|2022-01-27 20:05:00|384|383|383|382|385|384|383|382|32363
1643314200000|2022-01-27 20:10:00|382|381|381|380|382|381|381|380|77264
1643314500000|2022-01-27 20:15:00|380|379|380|379|380|379|380|379|99006
1643314800000|2022-01-27 20:20:00|381|380|379|378|381|380|379|378|118580
1643315100000|2022-01-27 20:25:00|380|379|381|380|381|380|380|379|100032
1643315400000|2022-01-27 20:30:00|380|379|380|379|380|379|380|379|37568
1643315700000|2022-01-27 20:35:00|379|378|378|377|379|378|378|377|42048
1643316000000|2022-01-27 20:40:00|379|378|380|379|380|379|379|378|147121
1643316300000|2022-01-27 20:45:00|381|380|379|378|381|380|379|378|131431
1643316600000|2022-01-27 20:50:00|||||||||146886
1643316900000|2022-01-27 20:55:00|378|377|379|378|379|378|378|377|188564
1643380200000|2022-01-28 14:30:00|380|379|376|375|381|380|375|374|231907
1643380500000|2022-01-28 14:35:00|375|374|379|378|381|380|375|374|210584
1643380800000|2022-01-28 14:40:00|378|377|378|377|378|377|374|373|189207
1643381100000|2022-01-28 14:45:00|379|378|377|376|379|378|375|374|105979
1643381400000|2022-01-28 14:50:00|378|377|381|380|383|382|378|377|117468
1643381700000|2022-01-28 14:55:00|380|379|376|375|380|379|375|374|62549
1643382000000|2022-01-28 15:00:00|375|374|374|373|375|374|374|373|73480
1643382300000|2022-01-28 15:05:00|373|372|375|374|375|374|372|371|133141
1643382600000|2022-01-28 15:10:00|376|375|373|372|377|376|373|372|126282
1643382900000|2022-01-28 15:15:00|374|373|376|375|376|375|373|372|106968
1643383200000|2022-01-28 15:20:00|377|376|374|373|377|376|374|373|54164
1643383500000|2022-01-28 15:25:00|373|372|372|371|374|373|372|371|76875
1643383800000|2022-01-28 15:30:00|373|372|375|374|375|374|373|372|82312
1643384100000|2022-01-28 15:35:00|376|375|377|376|378|377|376|375|118834
1643384400000|2022-01-28 15:40:00|376|375|376|375|378|377|376|375|83804
1643384700000|2022-01-28 15:45:00|377|376|383|382|383|382|377|376|173452
1643385000000|2022-01-28 15:50:00|384|383|383|382|384|383|382|381|153891
1643385300000|2022-01-28 15:55:00|382|381|383|382|383|382|382|381|176172
1643385600000|2022-01-28 16:00:00|382|381|381|380|382|381|381|380|70184
1643385900000|2022-01-28 16:05:00|382|381|386|385|386|385|382|381|61657
1643386200000|2022-01-28 16:10:00|387|386|388|387|388|387|387|386|66543
1643386500000|2022-01-28 16:15:00|389|388|393|392|393|392|389|388|114302
1643386800000|2022-01-28 16:20:00|392|391|390|389|393|392|390|389|151839
1643387100000|2022-01-28 16:25:00|391|390|389|388|391|390|389|388|36968
1643387400000|2022-01-28 16:30:00|388|387|388|387|389|388|388|387|40534
1643387700000|2022-01-28 16:35:00|389|388|390|389|390|389|389|388|42699
1643388000000|2022-01-28 16:40:00|391|390|391|390|391|390|391|390|26309
1643388300000|2022-01-28 16:45:00|390|389|390|389|390|389|390|389|56203
1643388600000|2022-01-28 16:50:00|389|388|389|388|389|388|389|388|113981
1643388900000|2022-01-28 16:55:00|390|389|392|391|392|391|390|389|178814
1643389200000|2022-01-28 17:00:00|393|392|394|393|394|393|393|392|113139
1643389500000|2022-01-28 17:05:00|393|392|393|392|393|392|393|392|79308
1643389800000|2022-01-28 17:10:00|392|391|391|390|392|391|391|390|79875
1643390100000|2022-01-28 17:15:00|392|391|392|391|392|391|392|391|61337
1643390400000|2022-01-28 17:20:00|391|390|388|387|391|390|388|387|122977
1643390700000|2022-01-28 17:25:00|387|386|387|386|388|387|387|386|153751
1643391000000|2022-01-28 17:30:00|388|387|386|385|388|387|386|385|92352
1643391300000|2022-01-28 17:35:00|385|384|385|384|385|384|385|384|61457
1643391600000|2022-01-28 17:40:00|386|385|386|385|386|385|386|385|27537
1643391900000|2022-01-28 17:45:00|385|384|385|384|385|384|384|383|41717
1643392200000|2022-01-28 17:50:00|384|383|383|382|384|383|383|382|16322
1643392500000|2022-01-28 17:55:00|384|383|383|382|384|383|383|382|15715
1643392800000|2022-01-28 18:00:00|384|383|385|384|386|385|384|383|74377
1643393100000|2022-01-28 18:05:00|386|385|387|386|387|386|386|385|23741
1643393400000|2022-01-28 18:10:00|386|385|386|385|386|385|386|385|21780
1643393700000|2022-01-28 18:15:00|387|386|388|387|388|387|386|385|90595
1643394000000|2022-01-28 18:20:00|387|386|386|385|387|386|386|385|78671
1643394300000|2022-01-28 18:25:00|385|384|385|384|385|384|384|383|42424
1643394600000|2022-01-28 18:30:00|386|385|388|387|388|387|386|385|38678
1643394900000|2022-01-28 18:35:00|387|386|387|386|387|386|387|386|32119
1643395200000|2022-01-28 18:40:00|386|385|386|385|386|385|385|384|47627
1643395500000|2022-01-28 18:45:00|385|384|386|385|387|386|385|384|80486
1643395800000|2022-01-28 18:50:00|387|386|387|386|387|386|387|386|47553
1643396100000|2022-01-28 18:55:00|386|385|387|386|387|386|386|385|27190
1643396400000|2022-01-28 19:00:00|388|387|386|385|389|388|386|385|22568
1643396700000|2022-01-28 19:05:00|385|384|383|382|385|384|383|382|34108
1643397000000|2022-01-28 19:10:00|382|381|382|381|382|381|382|381|41008
1643397300000|2022-01-28 19:15:00|381|380|381|380|381|380|381|380|24881
1643397600000|2022-01-28 19:20:00|380|379|379|378|380|379|379|378|44866
1643397900000|2022-01-28 19:25:00|380|379|379|378|380|379|379|378|62598
1643398200000|2022-01-28 19:30:00|380|379|380|379|380|379|380|379|7844
1643398500000|2022-01-28 19:35:00|||||||||47262
1643398800000|2022-01-28 19:40:00|381|380|383|382|383|382|381|380|125755
1643399100000|2022-01-28 19:45:00|382|381|383|382|383|382|382|381|22612
1643399400000|2022-01-28 19:50:00|382|381|382|381|382|381|381|380|53044
1643399700000|2022-01-28 19:55:00|383|382|385|384|385|384|383|382|35787
1643400000000|2022-01-28 20:00:00|386|385|386|385|386|385|385|384|38148
1643400300000|2022-01-28 20:05:00|385|384|387|386|387|386|385|384|29134
1643400600000|2022-01-28 20:10:00|386|385|385|384|386|385|385|384|43532
1643400900000|2022-01-28 20:15:00|386|385|386|385|386|385|386|385|20193
1643401200000|2022-01-28 20:20:00|387|386|388|387|388|387|387|386|28435
1643401500000|2022-01-28 20:25:00|387|386|387|386|387|387|387|386|44227
1643401800000|2022-01-28 20:30:00|386|385|387|386|387|386|384|383|145221
1643402100000|2022-01-28 20:35:00|386|385|387|386|387|386|386|385|71893
1643402400000|2022-01-28 20:40:00|388|387|388|387|388|387|388|387|42418
1643402700000|2022-01-28 20:45:00|389|388|389|388|389|388|389|388|72787
1643403000000|2022-01-28 20:50:00|390|389|390|389|390|389|390|389|129165
1643403300000|2022-01-28 20:55:00|391|390|391|390|391|390|390|389|790547
1643639400000|2022-01-31 14:30:00|394|391|393|392|397|396|391|390|314688
1643639700000|2022-01-31 14:35:00|392|391|390|389|395|394|390|389|130381
1643640000000|2022-01-31 14:40:00|391|390|389|388|391|390|388|387|124285
1643640300000|2022-01-31 14:45:00|390|389|396|395|398|397|390|389|179404
1643640600000|2022-01-31 14:50:00|395|394|401|400|401|400|395|394|150199
1643640900000|2022-01-31 14:55:00|402|401|404|403|404|403|402|401|124548
1643641200000|2022-01-31 15:00:00|403|402|407|406|407|406|403|402|78023
1643641500000|2022-01-31 15:05:00|408|407|415|414|417|416|408|407|279427
1643641800000|2022-01-31 15:10:00|414|413|415|414|415|414|412|411|115511
1643642100000|2022-01-31 15:15:00|414|413|417|416|419|418|414|413|231838
1643642400000|2022-01-31 15:20:00|416|415|415|414|417|416|415|414|89928
1643642700000|2022-01-31 15:25:00|414|413|408|407|414|413|408|407|131080
1643643000000|2022-01-31 15:30:00|409|408|410|409|410|409|408|407|238069
1643643300000|2022-01-31 15:35:00|409|408|409|408|409|408|409|408|99965
1643643600000|2022-01-31 15:40:00|408|407|407|406|408|407|406|405|225379
1643643900000|2022-01-31 15:45:00|406|405|408|407|408|407|405|404|98738
1643644200000|2022-01-31 15:50:00|409|408|412|411|412|411|409|408|112180
1643644500000|2022-01-31 15:55:00|413|412|413|412|414|413|413|412|55436
1643644800000|2022-01-31 16:00:00|414|413|417|416|418|417|413|412|254378
1643645100000|2022-01-31 16:05:00|416|415|417|416|418|417|416|415|117046
1643645400000|2022-01-31 16:10:00|416|415|416|415|416|415|414|413|85899
1643645700000|2022-01-31 16:15:00|417|416|414|413|417|416|413|412|158989
1643646000000|2022-01-31 16:20:00|413|412|413|412|414|413|413|412|85489
1643646300000|2022-01-31 16:25:00|414|413|415|414|415|414|414|413|73603
1643646600000|2022-01-31 16:30:00|416|415|417|416|417|416|416|415|97529
1643646900000|2022-01-31 16:35:00|416|415|417|416|418|417|416|415|107610
1643647200000|2022-01-31 16:40:00|416|415|417|416|417|416|416|415|46104
1643647500000|2022-01-31 16:45:00|418|417|419|418|419|418|418|417|76276
1643647800000|2022-01-31 16:50:00|420|419|421|420|421|420|420|419|135060
1643648100000|2022-01-31 16:55:00|422|421|421|420|422|421|421|420|65710
1643648400000|2022-01-31 17:00:00|422|421|422|421|422|421|422|421|89134
1643648700000|2022-01-31 17:05:00|423|422|421|420|424|423|421|420|81378
1643649000000|2022-01-31 17:10:00|422|421|422|421|422|421|422|421|60369
1643649300000|2022-01-31 17:15:00|423|422|424|423|424|423|423|422|54083
1643649600000|2022-01-31 17:20:00|423|422|423|422|423|422|423|422|15138
1643649900000|2022-01-31 17:25:00|422|421|423|422|423|422|422|421|38771
1643650200000|2022-01-31 17:30:00|422|421|422|421|422|421|422|421|12309
1643650500000|2022-01-31 17:35:00|||||||||32147
1643650800000|2022-01-31 17:40:00|||||||||25605
1643651100000|2022-01-31 17:45:00|423|422|423|422|423|422|422|421|60742
1643651400000|2022-01-31 17:50:00|||||||||8275
1643651700000|2022-01-31 17:55:00|424|423|425|424|425|424|424|423|75206
1643652000000|2022-01-31 18:00:00|424|423|424|423|424|423|424|423|38681
1643652300000|2022-01-31 18:05:00|425|424|425|424|425|424|425|424|32630
1643652600000|2022-01-31 18:10:00|||||||||151000
1643652900000|2022-01-31 18:15:00|426|425|426|425|427|426|425|424|266307
1643653200000|2022-01-31 18:20:00|425|424|423|422|425|424|423|422|138453
1643653500000|2022-01-31 18:25:00|422|421|419|418|422|421|419|418|15262
1643653800000|2022-01-31 18:30:00|418|417|418|417|418|417|418|417|67078
1643654100000|2022-01-31 18:35:00|417|416|417|416|418|417|417|416|85372
1643654400000|2022-01-31 18:40:00|418|417|417|416|418|417|416|415|38539
1643654700000|2022-01-31 18:45:00|418|417|418|417|418|417|418|417|40986
1643655000000|2022-01-31 18:50:00|417|416|417|416|417|416|417|416|12736
1643655300000|2022-01-31 18:55:00|416|415|416|415|416|415|416|415|21791
1643655600000|2022-01-31 19:00:00|415|414|415|414|415|414|415|414|34602
1643655900000|2022-01-31 19:05:00|416|415|416|415|416|415|416|415|53781
1643656200000|2022-01-31 19:10:00|||||||||13871
1643656500000|2022-01-31 19:15:00|||||||||2444
1643656800000|2022-01-31 19:20:00|415|414|416|415|416|415|414|413|108868
1643657100000|2022-01-31 19:25:00|415|414|416|415|416|415|415|414|153053
1643657400000|2022-01-31 19:30:00|||||||||13595
1643657700000|2022-01-31 19:35:00|415|414|415|414|415|414|415|414|151232
1643658000000|2022-01-31 19:40:00|414|413|414|413|414|413|414|413|24393
1643658300000|2022-01-31 19:45:00|413|412|413|412|413|412|413|412|25675
1643658600000|2022-01-31 19:50:00|414|413|414|413|414|413|414|413|139495
1643658900000|2022-01-31 19:55:00|||||||||19468
1643659200000|2022-01-31 20:00:00|415|414|416|415|416|416|415|414|195141
1643659500000|2022-01-31 20:05:00|415|414|414|413|415|414|413|412|112473
1643659800000|2022-01-31 20:10:00|413|412|411|410|413|412|411|410|84027
1643660100000|2022-01-31 20:15:00|410|409|410|409|412|411|410|409|70874
1643660400000|2022-01-31 20:20:00|411|410|414|413|414|413|411|410|23153
1643660700000|2022-01-31 20:25:00|||||||||5420
1643661000000|2022-01-31 20:30:00|413|412|416|415|416|415|413|412|71764
1643661300000|2022-01-31 20:35:00|417|416|415|414|417|416|415|414|54953
1643661600000|2022-01-31 20:40:00|||||||||47028
1643661900000|2022-01-31 20:45:00|416|415|416|415|416|415|416|415|66467
1643662200000|2022-01-31 20:50:00|417|416|417|416|418|417|417|416|210166
1643662500000|2022-01-31 20:55:00|416|415|416|415|416|415|416|415|332751
1643725800000|2022-02-01 14:30:00|424|421|423|422|425|425|420|419|226628
1643726100000|2022-02-01 14:35:00|424|423|419|418|426|425|418|417|111180
1643726400000|2022-02-01 14:40:00|420|419|416|415|421|420|416|415|272282
1643726700000|2022-02-01 14:45:00|417|416|424|423|425|424|415|414|110239
1643727000000|2022-02-01 14:50:00|425|424|421|420|425|424|421|420|93848
1643727300000|2022-02-01 14:55:00|422|421|423|422|424|423|420|419|59098
1643727600000|2022-02-01 15:00:00|421|420|417|416|422|421|416|415|106751
1643727900000|2022-02-01 15:05:00|418|417|418|417|418|417|415|414|35708
1643728200000|2022-02-01 15:10:00|419|418|425|424|425|424|418|417|69178
1643728500000|2022-02-01 15:15:00|426|425|429|428|429|428|426|425|108651
1643728800000|2022-02-01 15:20:00|430|429|435|434|435|434|430|429|111462
1643729100000|2022-02-01 15:25:00|436|435|433|432|436|435|433|432|67337
1643729400000|2022-02-01 15:30:00|434|433|438|437|439|438|434|433|111401
1643729700000|2022-02-01 15:35:00|439|438|442|441|442|441|438|437|183065
1643730000000|2022-02-01 15:40:00|443|442|443|442|444|443|442|441|139135
1643730300000|2022-02-01 15:45:00|442|441|443|442|443|442|442|441|66263
1643730600000|2022-02-01 15:50:00|444|443|447|446|447|446|444|443|118884
1643730900000|2022-02-01 15:55:00|448|447|449|448|449|448|448|447|46077
1643731200000|2022-02-01 16:00:00|448|447|448|447|448|447|447|446|89914
1643731500000|2022-02-01 16:05:00|449|448|452|451|452|451|449|448|82177
1643731800000|2022-02-01 16:10:00|453|452|455|454|455|454|453|452|108012
1643732100000|2022-02-01 16:15:00|454|453|455|454|456|455|454|453|84219
1643732400000|2022-02-01 16:20:00|454|453|454|453|454|453|452|451|108987
1643732700000|2022-02-01 16:25:00|455|454|456|455|456|455|455|454|66476
1643733000000|2022-02-01 16:30:00|455|454|455|454|455|454|452|451|185432
1643733300000|2022-02-01 16:35:00|454|453|453|452|454|453|453|452|38101
1643733600000|2022-02-01 16:40:00|452|451|452|451|452|451|452|451|65636
1643733900000|2022-02-01 16:45:00|||||||||40294
1643734200000|2022-02-01 16:50:00|451|450|450|449|451|450|449|448|94843
1643734500000|2022-02-01 16:55:00|451|450|451|450|452|451|451|450|19763
1643734800000|2022-02-01 17:00:00|450|449|448|447|450|449|448|447|31043
1643735100000|2022-02-01 17:05:00|447|446|447|446|448|447|447|446|44746
1643735400000|2022-02-01 17:10:00|446|445|443|442|446|445|442|441|104938
1643735700000|2022-02-01 17:15:00|444|443|446|445|446|445|444|443|36902
1643736000000|2022-02-01 17:20:00|447|446|447|446|447|446|446|445|45813
1643736300000|2022-02-01 17:25:00|446|445|444|443|446|445|443|442|74516
1643736600000|2022-02-01 17:30:00|443|442|440|439|443|442|440|439|45074
1643736900000|2022-02-01 17:35:00|441|440|440|439|441|440|440|439|25866
1643737200000|2022-02-01 17:40:00|441|440|441|440|441|440|440|439|16762
1643737500000|2022-02-01 17:45:00|440|439|440|439|440|439|440|439|10586
1643737800000|2022-02-01 17:50:00|441|440|441|440|441|440|441|440|11288
1643738100000|2022-02-01 17:55:00|442|441|443|442|443|442|442|441|18902
1643738400000|2022-02-01 18:00:00|444|443|443|442|444|443|443|442|29555
1643738700000|2022-02-01 18:05:00|442|441|441|440|442|441|441|440|23432
1643739000000|2022-02-01 18:10:00|442|441|441|440|442|441|441|440|26111
1643739300000|2022-02-01 18:15:00|||||||||9539
1643739600000|2022-02-01 18:20:00|440|439|440|439|440|439|440|439|11440
1643739900000|2022-02-01 18:25:00|441|440|444|443|444|443|440|439|69211
1643740200000|2022-02-01 18:30:00|443|442|444|443|444|443|443|442|109948
1643740500000|2022-02-01 18:35:00|443|442|443|442|443|442|443|442|18407
1643740800000|2022-02-01 18:40:00|442|441|442|441|442|441|442|441|29591
1643741100000|2022-02-01 18:45:00|441|440|441|440|442|441|441|440|47806
1643741400000|2022-02-01 18:50:00|440|439|439|438|440|439|439|438|58026
1643741700000|2022-02-01 18:55:00|438|437|439|438|439|438|437|436|50841
1643742000000|2022-02-01 19:00:00|440|439|443|442|443|442|440|439|33006
1643742300000|2022-02-01 19:05:00|442|441|443|442|443|442|442|441|26548
1643742600000|2022-02-01 19:10:00|442|441|442|441|444|443|441|440|73036
1643742900000|2022-02-01 19:15:00|443|442|442|441|443|442|442|441|14651
1643743200000|2022-02-01 19:20:00|441|440|440|439|441|440|439|438|28411
1643743500000|2022-02-01 19:25:00|439|438|439|438|440|439|438|437|38871
1643743800000|2022-02-01 19:30:00|440|439|440|439|440|439|440|439|14010
1643744100000|2022-02-01 19:35:00|439|438|440|439|440|439|439|438|12086
1643744400000|2022-02-01 19:40:00|441|440|443|442|443|442|441|440|73009
1643744700000|2022-02-01 19:45:00|444|443|444|443|445|444|444|443|59503
1643745000000|2022-02-01 19:50:00|443|442|443|442|443|442|443|442|20127
1643745300000|2022-02-01 19:55:00|442|441|443|442|443|442|442|441|22670
1643745600000|2022-02-01 20:00:00|444|443|447|446|447|446|444|443|53432
1643745900000|2022-02-01 20:05:00|446|445|446|445|447|446|445|444|66424
1643746200000|2022-02-01 20:10:00|445|444|444|443|445|444|444|443|27560
1643746500000|2022-02-01 20:15:00|445|444|445|444|445|444|444|443|36031
1643746800000|2022-02-01 20:20:00|446|445|446|445|446|445|445|444|32587
1643747100000|2022-02-01 20:25:00|447|446|445|444|447|446|445|444|81358
1643747400000|2022-02-01 20:30:00|446|445|446|445|447|446|446|445|67263
1643747700000|2022-02-01 20:35:00|445|444|445|444|445|444|445|444|37862
1643748000000|2022-02-01 20:40:00|446|445|446|445|446|445|446|445|47850
1643748300000|2022-02-01 20:45:00|445|444|445|444|445|444|445|444|96375
1643748600000|2022-02-01 20:50:00|446|445|447|446|447|446|446|445|95393
1643748900000|2022-02-01 20:55:00|446|445|446|445|446|445|445|444|294747
1643812200000|2022-02-02 14:30:00|451|450|443|442|453|450|438|437|202122
1643812500000|2022-02-02 14:35:00|444|443|441|440|446|445|440|439|123112
1643812800000|2022-02-02 14:40:00|440|439|437|436|440|439|435|434|158098
1643813100000|2022-02-02 14:45:00|436|435|431|430|437|436|431|430|185140
1643813400000|2022-02-02 14:50:00|432|431|438|437|438|437|432|431|119717
1643813700000|2022-02-02 14:55:00|439|438|438|437|440|439|436|435|87863
1643814000000|2022-02-02 15:00:00|437|436|437|436|439|438|434|433|139624
1643814300000|2022-02-02 15:05:00|438|437|440|439|441|440|438|437|60285
1643814600000|2022-02-02 15:10:00|441|440|438|437|442|441|437|436|85636
1643814900000|2022-02-02 15:15:00|437|436|436|435|438|437|434|433|58779
1643815200000|2022-02-02 15:20:00|437|436|434|433|437|436|434|433|52634
1643815500000|2022-02-02 15:25:00|433|432|432|431|433|432|431|430|116095
1643815800000|2022-02-02 15:30:00|433|432|430|429|433|432|430|429|54934
1643816100000|2022-02-02 15:35:00|429|428|430|429|430|429|428|427|60415
1643816400000|2022-02-02 15:40:00|431|430|432|431|432|431|429|428|110479
1643816700000|2022-02-02 15:45:00|433|432|434|433|435|434|433|432|63422
1643817000000|2022-02-02 15:50:00|435|434|432|431|435|434|431|430|47862
1643817300000|2022-02-02 15:55:00|431|430|432|431|432|431|430|429|37101
1643817600000|2022-02-02 16:00:00|433|432|431|430|433|432|431|430|18280
1643817900000|2022-02-02 16:05:00|430|429|428|427|431|429|428|427|47737
1643818200000|2022-02-02 16:10:00|427|426|426|425|428|427|426|425|71226
1643818500000|2022-02-02 16:15:00|425|424|426|425|426|425|425|424|63644
1643818800000|2022-02-02 16:20:00|427|426|428|427|428|427|427|426|53579
1643819100000|2022-02-02 16:25:00|429|428|428|427|429|428|428|427|49800
1643819400000|2022-02-02 16:30:00|427|426|426|425|427|426|426|425|120961
1643819700000|2022-02-02 16:35:00|425|424|424|423|425|424|424|423|49494
1643820000000|2022-02-02 16:40:00|425|424|426|425|426|425|425|424|69172
1643820300000|2022-02-02 16:45:00|427|426|426|425|427|426|426|425|51514
1643820600000|2022-02-02 16:50:00|427|426|428|427|428|427|427|426|25450
1643820900000|2022-02-02 16:55:00|427|426|428|427|428|427|427|426|25677
1643821200000|2022-02-02 17:00:00|429|428|427|426|429|428|427|426|23802
1643821500000|2022-02-02 17:05:00|428|427|430|429|430|429|428|427|30678
1643821800000|2022-02-02 17:10:00|||||||||10200
1643822100000|2022-02-02 17:15:00|431|430|430|429|431|430|430|429|24687
1643822400000|2022-02-02 17:20:00|||||||||19600
1643822700000|2022-02-02 17:25:00|429|428|431|430|431|430|429|428|32879
1643823000000|2022-02-02 17:30:00|430|429|432|431|432|431|430|429|58428
1643823300000|2022-02-02 17:35:00|433|432|433|432|433|432|433|432|39438
1643823600000|2022-02-02 17:40:00|434|433|434|433|434|433|433|432|17813
1643823900000|2022-02-02 17:45:00|435|434|434|433|435|434|434|433|23934
1643824200000|2022-02-02 17:50:00|||||||||5525
1643824500000|2022-02-02 17:55:00|435|434|435|434|435|434|435|434|6711
1643824800000|2022-02-02 18:00:00|434|433|434|433|434|433|434|433|8450
1643825100000|2022-02-02 18:05:00|433|432|434|433|434|433|433|432|8170
1643825400000|2022-02-02 18:10:00|433|432|432|431|433|432|432|431|46506
1643825700000|2022-02-02 18:15:00|433|432|434|433|434|433|433|432|13771
1643826000000|2022-02-02 18:20:00|433|432|433|432|433|432|433|432|19458
1643826300000|2022-02-02 18:25:00|432|431|432|431|433|432|432|431|13296
1643826600000|2022-02-02 18:30:00|433|432|433|432|433|432|433|432|2759
1643826900000|2022-02-02 18:35:00|434|433|434|433|434|433|434|433|16818
1643827200000|2022-02-02 18:40:00|435|434|433|432|435|434|433|432|80665
1643827500000|2022-02-02 18:45:00|434|433|433|432|434|433|433|432|18600
1643827800000|2022-02-02 18:50:00|432|431|432|431|432|431|432|431|11193
1643828100000|2022-02-02 18:55:00|||||||||4200
1643828400000|2022-02-02 19:00:00|433|432|433|432|433|432|432|431|21396
1643828700000|2022-02-02 19:05:00|432|431|431|430|432|431|431|430|14848
1643829000000|2022-02-02 19:10:00|430|429|429|428|430|429|429|428|25550
1643829300000|2022-02-02 19:15:00|428|427|429|428|429|428|428|427|30792
1643829600000|2022-02-02 19:20:00|428|427|428|427|429|428|428|427|11545
1643829900000|2022-02-02 19:25:00|427|426|428|427|428|427|427|426|27628
1643830200000|2022-02-02 19:30:00|429|428|429|428|429|428|429|428|11518
1643830500000|2022-02-02 19:35:00|428|427|428|427|428|427|428|427|4010
1643830800000|2022-02-02 19:40:00|429|428|428|427|429|428|428|427|12112
1643831100000|2022-02-02 19:45:00|427|426|428|427|428|427|427|426|15148
1643831400000|2022-02-02 19:50:00|427|426|427|426|427|426|427|426|21235
1643831700000|2022-02-02 19:55:00|426|425|426|425|427|426|426|425|30379
1643832000000|2022-02-02 20:00:00|427|426|428|427|428|427|427|426|33113
1643832300000|2022-02-02 20:05:00|||||||||7965
1643832600000|2022-02-02 20:10:00|427|426|427|426|427|426|427|426|45215
1643832900000|2022-02-02 20:15:00|428|427|429|428|429|428|428|427|14258
1643833200000|2022-02-02 20:20:00|||||||||23415
1643833500000|2022-02-02 20:25:00|428|427|428|427|428|427|428|427|29400
1643833800000|2022-02-02 20:30:00|429|428|427|426|429|428|427|426|101211
1643834100000|2022-02-02 20:35:00|428|427|427|426|428|427|427|426|45389
1643834400000|2022-02-02 20:40:00|426|425|426|425|426|425|426|425|16308
1643834700000|2022-02-02 20:45:00|427|426|427|426|427|426|427|426|33214
1643835000000|2022-02-02 20:50:00|428|427|427|426|428|427|427|426|151171
1643835300000|2022-02-02 20:55:00|426|425|425|424|426|425|425|424|150188
1643898600000|2022-02-03 14:30:00|412|411|415|414|417|416|407|406|223300
1643898900000|2022-02-03 14:35:00|416|415|422|421|422|421|416|415|87694
1643899200000|2022-02-03 14:40:00|421|420|421|420|423|422|418|417|49428
1643899500000|2022-02-03 14:45:00|420|419|413|412|420|419|413|412|31894
1643899800000|2022-02-03 14:50:00|414|413|413|412|415|414|412|411|40474
1643900100000|2022-02-03 14:55:00|412|411|409|408|413|412|409|408|58074
1643900400000|2022-02-03 15:00:00|408|407|407|406|408|407|406|405|92973
1643900700000|2022-02-03 15:05:00|406|405|410|409|410|409|406|405|57588
1643901000000|2022-02-03 15:10:00|409|408|410|409|410|409|406|405|65472
1643901300000|2022-02-03 15:15:00|411|410|418|417|418|417|411|410|80123
1643901600000|2022-02-03 15:20:00|417|416|413|412|418|417|413|412|66320
1643901900000|2022-02-03 15:25:00|412|411|410|409|413|412|410|409|21421
1643902200000|2022-02-03 15:30:00|411|410|411|410|413|412|410|409|29887
1643902500000|2022-02-03 15:35:00|410|409|409|408|410|409|409|408|40864
1643902800000|2022-02-03 15:40:00|410|409|410|409|410|409|410|409|29665
1643903100000|2022-02-03 15:45:00|411|410|409|408|411|410|409|408|48853
1643903400000|2022-02-03 15:50:00|408|407|410|409|410|409|408|407|68942
1643903700000|2022-02-03 15:55:00|411|410|410|409|412|411|410|409|55082
1643904000000|2022-02-03 16:00:00|409|408|406|405|409|408|406|405|28623
1643904300000|2022-02-03 16:05:00|405|404|408|407|409|408|405|404|103472
1643904600000|2022-02-03 16:10:00|409|408|410|409|410|409|409|408|49188
1643904900000|2022-02-03 16:15:00|409|408|410|409|410|409|409|408|22161
1643905200000|2022-02-03 16:20:00|409|408|408|407|409|408|408|407|27807
1643905500000|2022-02-03 16:25:00|409|408|406|405|409|408|406|405|48992
1643905800000|2022-02-03 16:30:00|407|406|406|405|408|407|406|405|34252
1643906100000|2022-02-03 16:35:00|405|404|405|404|405|404|405|404|10511
1643906400000|2022-02-03 16:40:00|404|403|404|403|404|403|403|402|93161
1643906700000|2022-02-03 16:45:00|||||||||11335
1643907000000|2022-02-03 16:50:00|405|404|404|403|405|404|404|403|57716
1643907300000|2022-02-03 16:55:00|403|402|403|402|403|402|403|402|17145
1643907600000|2022-02-03 17:00:00|402|401|401|400|402|401|401|400|80007
1643907900000|2022-02-03 17:05:00|402|401|402|401|402|401|401|400|44516
1643908200000|2022-02-03 17:10:00|403|402|403|402|403|402|403|402|49506
1643908500000|2022-02-03 17:15:00|402|401|402|401|402|401|402|401|34500
1643908800000|2022-02-03 17:20:00|401|400|402|401|402|401|401|400|174838
1643909100000|2022-02-03 17:25:00|403|402|402|401|403|402|401|400|66353
1643909400000|2022-02-03 17:30:00|401|400|402|401|402|401|401|400|55044
1643909700000|2022-02-03 17:35:00|403|402|403|402|403|402|403|402|21946
1643910000000|2022-02-03 17:40:00|402|401|401|400|402|401|401|400|25048
1643910300000|2022-02-03 17:45:00|||||||||36666
1643910600000|2022-02-03 17:50:00|400|399|400|399|401|400|400|399|191061
1643910900000|2022-02-03 17:55:00|401|400|402|401|402|401|401|400|19029
1643911200000|2022-02-03 18:00:00|||||||||43655
1643911500000|2022-02-03 18:05:00|403|402|403|402|403|402|402|401|79776
1643911800000|2022-02-03 18:10:00|402|401|403|402|403|402|402|401|23504
1643912100000|2022-02-03 18:15:00|404|403|403|402|404|403|403|402|15255
1643912400000|2022-02-03 18:20:00|404|403|405|404|405|404|404|403|32097
1643912700000|2022-02-03 18:25:00|||||||||4449
1643913000000|2022-02-03 18:30:00|404|403|406|405|406|405|404|403|99673
1643913300000|2022-02-03 18:35:00|405|404|404|403|405|404|404|403|62179
1643913600000|2022-02-03 18:40:00|||||||||26200
1643913900000|2022-02-03 18:45:00|403|402|403|402|403|402|403|402|40895
1643914200000|2022-02-03 18:50:00|||||||||11234
1643914500000|2022-02-03 18:55:00|404|403|404|403|404|403|404|403|30410
1643914800000|2022-02-03 19:00:00|405|404|405|404|406|405|405|404|44370
1643915100000|2022-02-03 19:05:00|406|405|405|404|406|405|405|404|27134
1643915400000|2022-02-03 19:10:00|404|403|404|403|404|403|404|403|21040
1643915700000|2022-02-03 19:15:00|||||||||22841
1643916000000|2022-02-03 19:20:00|||||||||14328
1643916300000|2022-02-03 19:25:00|403|402|403|402|403|402|403|402|25411
1643916600000|2022-02-03 19:30:00|402|401|402|401|402|401|402|401|29898
1643916900000|2022-02-03 19:35:00|401|400|401|400|401|400|401|400|34373
1643917200000|2022-02-03 19:40:00|400|399|400|399|400|399|400|399|29125
1643917500000|2022-02-03 19:45:00|399|398|399|398|399|398|399|398|35369
1643917800000|2022-02-03 19:50:00|||||||||29070
1643918100000|2022-02-03 19:55:00|||||||||20551
1643918400000|2022-02-03 20:00:00|398|397|398|397|398|397|397|396|70867
1643918700000|2022-02-03 20:05:00|399|398|398|397|399|398|398|397|37086
1643919000000|2022-02-03 20:10:00|397|396|398|397|398|397|397|396|18842
1643919300000|2022-02-03 20:15:00|399|398|399|398|399|398|399|398|31407
1643919600000|2022-02-03 20:20:00|400|399|399|398|400|399|399|398|40377
1643919900000|2022-02-03 20:25:00|398|397|397|396|398|397|397|396|67519
1643920200000|2022-02-03 20:30:00|396|395|396|395|397|396|396|395|140901
1643920500000|2022-02-03 20:35:00|397|396|397|396|397|396|396|395|126636
1643920800000|2022-02-03 20:40:00|396|395|396|395|396|395|396|395|75897
1643921100000|2022-02-03 20:45:00|||||||||43578
1643921400000|2022-02-03 20:50:00|||||||||101771
1643921700000|2022-02-03 20:55:00|||||||||91524
1643985000000|2022-02-04 14:30:00|404|396|393|392|404|401|393|392|214460
1643985300000|2022-02-04 14:35:00|394|393|393|392|398|397|393|392|155434
1643985600000|2022-02-04 14:40:00|394|393|400|399|402|401|394|393|250450
1643985900000|2022-02-04 14:45:00|401|400|401|400|406|405|401|400|95876
1643986200000|2022-02-04 14:50:00|402|401|397|396|402|401|397|396|59517
1643986500000|2022-02-04 14:55:00|398|397|404|403|404|403|398|397|208689
1643986800000|2022-02-04 15:00:00|405|404|408|407|409|408|405|404|113811
1643987100000|2022-02-04 15:05:00|409|408|408|407|411|410|408|407|193644
1643987400000|2022-02-04 15:10:00|407|406|411|410|411|410|407|406|137764
1643987700000|2022-02-04 15:15:00|412|411|412|411|414|413|411|410|83981
1643988000000|2022-02-04 15:20:00|413|412|411|410|413|412|411|410|49139
1643988300000|2022-02-04 15:25:00|410|409|412|411|413|412|409|408|272522
1643988600000|2022-02-04 15:30:00|413|412|417|416|417|416|413|412|153107
1643988900000|2022-02-04 15:35:00|416|415|412|411|417|416|412|411|107286
1643989200000|2022-02-04 15:40:00|413|412|409|408|414|413|409|408|120782
1643989500000|2022-02-04 15:45:00|408|407|408|407|409|408|407|406|61054
1643989800000|2022-02-04 15:50:00|409|408|409|408|409|408|407|406|45537
1643990100000|2022-02-04 15:55:00|408|407|409|408|409|408|408|407|35966
1643990400000|2022-02-04 16:00:00|408|407|411|410|411|410|408|407|39267
1643990700000|2022-02-04 16:05:00|410|409|409|408|410|409|409|408|12724
1643991000000|2022-02-04 16:10:00|408|407|405|404|408|407|405|404|43827
1643991300000|2022-02-04 16:15:00|404|403|406|405|406|405|404|403|71176
1643991600000|2022-02-04 16:20:00|405|404|404|403|405|404|404|403|46190
1643991900000|2022-02-04 16:25:00|405|404|407|406|407|406|405|404|22518
1643992200000|2022-02-04 16:30:00|408|407|407|406|408|407|407|406|21054
1643992500000|2022-02-04 16:35:00|408|407|409|408|409|408|408|407|88742
1643992800000|2022-02-04 16:40:00|410|409|410|409|410|409|410|409|22739
1643993100000|2022-02-04 16:45:00|411|410|410|409|411|410|410|409|31579
1643993400000|2022-02-04 16:50:00|||||||||9959
1643993700000|2022-02-04 16:55:00|411|410|411|410|411|410|411|410|36442
1643994000000|2022-02-04 17:00:00|410|409|408|407|410|409|408|407|49451
1643994300000|2022-02-04 17:05:00|409|408|411|410|411|410|409|408|71003
1643994600000|2022-02-04 17:10:00|412|411|413|412|413|412|411|410|65646
1643994900000|2022-02-04 17:15:00|414|413|412|411|414|413|412|411|57637
1643995200000|2022-02-04 17:20:00|411|410|411|410|411|410|411|410|24415
1643995500000|2022-02-04 17:25:00|||||||||9064
1643995800000|2022-02-04 17:30:00|412|411|410|409|412|411|410|409|51780
1643996100000|2022-02-04 17:35:00|411|410|412|411|412|411|411|410|95624
1643996400000|2022-02-04 17:40:00|413|412|412|411|414|413|412|411|63968
1643996700000|2022-02-04 17:45:00|413|412|413|412|413|412|413|412|38576
1643997000000|2022-02-04 17:50:00|||||||||8336
1643997300000|2022-02-04 17:55:00|414|413|413|412|414|413|413|412|41910
1643997600000|2022-02-04 18:00:00|414|413|416|415|416|415|414|413|57161
1643997900000|2022-02-04 18:05:00|415|414|416|415|416|415|415|414|98637
1643998200000|2022-02-04 18:10:00|417|416|418|417|418|417|417|416|118725
1643998500000|2022-02-04 18:15:00|417|416|415|414|417|416|415|414|177897
1643998800000|2022-02-04 18:20:00|416|415|416|415|416|415|416|415|15494
1643999100000|2022-02-04 18:25:00|415|414|415|414|415|414|415|414|36076
1643999400000|2022-02-04 18:30:00|416|415|416|415|416|415|416|415|12035
1643999700000|2022-02-04 18:35:00|415|414|416|415|416|415|415|414|25721
1644000000000|2022-02-04 18:40:00|417|416|416|415|417|416|416|415|48752
1644000300000|2022-02-04 18:45:00|417|416|417|416|418|417|417|416|184423
1644000600000|2022-02-04 18:50:00|418|417|418|417|418|417|418|417|55604
1644000900000|2022-02-04 18:55:00|417|416|418|417|418|417|417|416|15262
1644001200000|2022-02-04 19:00:00|419|418|419|418|419|418|419|418|22938
1644001500000|2022-02-04 19:05:00|||||||||13295
1644001800000|2022-02-04 19:10:00|418|417|417|416|418|417|417|416|14679
1644002100000|2022-02-04 19:15:00|418|417|418|417|418|417|418|417|7914
1644002400000|2022-02-04 19:20:00|419|418|419|418|419|418|419|418|15064
1644002700000|2022-02-04 19:25:00|418|417|418|417|418|417|418|417|24146
1644003000000|2022-02-04 19:30:00|419|418|419|418|419|418|419|418|9037
1644003300000|2022-02-04 19:35:00|||||||||22255
1644003600000|2022-02-04 19:40:00|418|417|418|417|418|417|418|417|30337
1644003900000|2022-02-04 19:45:00|||||||||13436
1644004200000|2022-02-04 19:50:00|||||||||55377
1644004500000|2022-02-04 19:55:00|419|418|419|418|419|418|419|418|68966
1644004800000|2022-02-04 20:00:00|420|419|420|419|420|419|420|419|22181
1644005100000|2022-02-04 20:05:00|419|418|420|419|420|419|419|418|41084
1644005400000|2022-02-04 20:10:00|421|420|421|420|421|420|421|420|45821
1644005700000|2022-02-04 20:15:00|422|421|422|421|422|421|422|421|140179
1644006000000|2022-02-04 20:20:00|421|420|422|421|422|421|421|420|92470
1644006300000|2022-02-04 20:25:00|421|420|421|420|421|420|421|420|31878
1644006600000|2022-02-04 20:30:00|422|421|423|422|423|422|422|421|36664
1644006900000|2022-02-04 20:35:00|425|421|426|422|426|422|424|420|7338
1644007200000|2022-02-04 20:40:00|425|421|423|419|426|422|423|419|14807
1644007500000|2022-02-04 20:45:00|424|420|423|419|424|420|422|418|9960
1644007800000|2022-02-04 20:50:00|422|418|422|418|424|420|421|417|21432
1644008100000|2022-02-04 20:55:00|423|419|422|418|423|419|421|417|39687
1644244200000|2022-02-07 14:30:00|424|420|433|432|435|434|423|420|145379
1644244500000|2022-02-07 14:35:00|434|433|439|438|440|439|434|433|112045
1644244800000|2022-02-07 14:40:00|440|439|439|438|442|441|439|438|71807
1644245100000|2022-02-07 14:45:00|440|439|435|434|440|439|435|434|105204
1644245400000|2022-02-07 14:50:00|434|433|438|437|439|438|434|433|96500
1644245700000|2022-02-07 14:55:00|439|438|440|439|440|439|437|436|37210
1644246000000|2022-02-07 15:00:00|439|438|434|433|439|438|433|432|47224
1644246300000|2022-02-07 15:05:00|433|432|435|434|435|434|431|430|56100
1644246600000|2022-02-07 15:10:00|436|435|428|427|436|435|428|427|75596
1644246900000|2022-02-07 15:15:00|429|428|428|427|429|428|427|426|53401
1644247200000|2022-02-07 15:20:00|429|428|432|431|433|432|429|428|40756
1644247500000|2022-02-07 15:25:00|431|430|432|431|432|431|431|430|32521
1644247800000|2022-02-07 15:30:00|431|430|431|430|431|430|429|428|27733
1644248100000|2022-02-07 15:35:00|430|429|432|431|432|431|430|429|45199
1644248400000|2022-02-07 15:40:00|431|430|429|428|431|430|428|427|46646
1644248700000|2022-02-07 15:45:00|430|429|430|429|430|429|429|428|23815
1644249000000|2022-02-07 15:50:00|431|430|433|432|434|433|431|430|60556
1644249300000|2022-02-07 15:55:00|434|433|435|434|435|434|434|433|29864
1644249600000|2022-02-07 16:00:00|436|435|435|434|437|436|434|433|76989
1644249900000|2022-02-07 16:05:00|434|433|434|433|437|436|434|433|57339
1644250200000|2022-02-07 16:10:00|||||||||14965
1644250500000|2022-02-07 16:15:00|433|432|432|431|433|432|431|430|39200
1644250800000|2022-02-07 16:20:00|433|432|431|430|433|432|431|430|23954
1644251100000|2022-02-07 16:25:00|432|431|430|429|432|431|430|429|33766
1644251400000|2022-02-07 16:30:00|429|428|428|427|429|428|428|427|18178
1644251700000|2022-02-07 16:35:00|427|426|424|423|427|426|424|423|63910
1644252000000|2022-02-07 16:40:00|425|424|423|422|426|425|423|422|57759
1644252300000|2022-02-07 16:45:00|424|423|425|424|425|424|424|423|64342
1644252600000|2022-02-07 16:50:00|426|425|422|421|426|425|421|420|148078
1644252900000|2022-02-07 16:55:00|421|420|423|422|424|423|421|420|51888
1644253200000|2022-02-07 17:00:00|422|421|423|422|424|423|421|420|97247
1644253500000|2022-02-07 17:05:00|422|421|421|420|422|421|421|420|34268
1644253800000|2022-02-07 17:10:00|420|419|420|419|420|419|419|418|28541
1644254100000|2022-02-07 17:15:00|421|420|421|420|422|421|421|420|20032
1644254400000|2022-02-07 17:20:00|422|421|424|423|424|423|422|421|56753
1644254700000|2022-02-07 17:25:00|423|422|422|421|423|422|421|420|30157
1644255000000|2022-02-07 17:30:00|421|420|422|421|423|422|421|420|32981
1644255300000|2022-02-07 17:35:00|421|420|421|420|423|422|421|420|53192
1644255600000|2022-02-07 17:40:00|422|421|423|422|423|422|422|421|37635
1644255900000|2022-02-07 17:45:00|424|423|424|423|425|424|424|423|60817
1644256200000|2022-02-07 17:50:00|||||||||16841
1644256500000|2022-02-07 17:55:00|425|424|423|422|425|424|423|422|8208
1644256800000|2022-02-07 18:00:00|424|423|423|422|424|423|423|422|20749
1644257100000|2022-02-07 18:05:00|424|423|424|423|424|423|423|422|18428
1644257400000|2022-02-07 18:10:00|425|424|424|423|425|424|424|423|27567
1644257700000|2022-02-07 18:15:00|425|424|424|423|425|424|424|423|14291
1644258000000|2022-02-07 18:20:00|423|422|422|421|423|422|422|421|24955
1644258300000|2022-02-07 18:25:00|423|422|423|422|423|422|423|422|45424
1644258600000|2022-02-07 18:30:00|422|421|422|421|422|421|422|421|19964
1644258900000|2022-02-07 18:35:00|||||||||20047
1644259200000|2022-02-07 18:40:00|423|422|423|422|423|422|423|422|21239
1644259500000|2022-02-07 18:45:00|422|421|422|421|422|421|422|421|24372
1644259800000|2022-02-07 18:50:00|421|420|421|420|422|421|421|420|19157
1644260100000|2022-02-07 18:55:00|422|421|423|422|423|422|422|421|34595
1644260400000|2022-02-07 19:00:00|422|421|422|421|422|421|422|421|11229
1644260700000|2022-02-07 19:05:00|421|420|421|420|421|420|421|420|14230
1644261000000|2022-02-07 19:10:00|420|419|420|419|420|419|420|419|21469
1644261300000|2022-02-07 19:15:00|421|420|420|419|421|420|420|419|35652
1644261600000|2022-02-07 19:20:00|421|420|420|419|421|420|420|419|13608
1644261900000|2022-02-07 19:25:00|421|420|421|420|421|420|421|420|24653
1644262200000|2022-02-07 19:30:00|422|421|422|421|422|421|422|421|56702
1644262500000|2022-02-07 19:35:00|421|420|421|420|421|420|421|420|25009
1644262800000|2022-02-07 19:40:00|422|421|422|421|422|421|422|421|11303
1644263100000|2022-02-07 19:45:00|423|422|422|421|423|422|422|421|63137
1644263400000|2022-02-07 19:50:00|421|420|422|421|422|421|421|420|22796
1644263700000|2022-02-07 19:55:00|||||||||29915
1644264000000|2022-02-07 20:00:00|421|420|422|421|422|421|421|420|31768
1644264300000|2022-02-07 20:05:00|423|422|422|421|423|422|421|420|52670
1644264600000|2022-02-07 20:10:00|423|422|424|423|424|423|422|422|190941
1644264900000|2022-02-07 20:15:00|423|422|423|422|423|422|423|422|26324
1644265200000|2022-02-07 20:20:00|422|421|422|421|423|422|422|421|137625
1644265500000|2022-02-07 20:25:00|421|420|420|419|421|420|420|419|43454
1644265800000|2022-02-07 20:30:00|421|420|420|419|421|420|420|419|28563
1644266100000|2022-02-07 20:35:00|421|420|419|418|421|420|419|418|72479
1644266400000|2022-02-07 20:40:00|418|417|418|417|419|418|418|417|83878
1644266700000|2022-02-07 20:45:00|417|416|417|416|417|416|417|416|35090
1644267000000|2022-02-07 20:50:00|418|417|417|416|419|418|417|416|72642
1644267300000|2022-02-07 20:55:00|||||||||49719
1644330600000|2022-02-08 14:30:00|424|417|414|413|424|418|411|410|156082
1644330900000|2022-02-08 14:35:00|415|414|421|420|421|420|415|414|98864
1644331200000|2022-02-08 14:40:00|420|419|420|419|421|420|418|417|53274
1644331500000|2022-02-08 14:45:00|421|420|422|421|423|422|420|419|67910
1644331800000|2022-02-08 14:50:00|421|420|419|418|422|421|418|417|41968
1644332100000|2022-02-08 14:55:00|418|417|414|413|419|418|414|413|132243
1644332400000|2022-02-08 15:00:00|413|412|412|411|413|412|410|409|61905
1644332700000|2022-02-08 15:05:00|411|410|412|411|413|412|411|410|40971
1644333000000|2022-02-08 15:10:00|413|412|414|413|415|414|413|412|64910
1644333300000|2022-02-08 15:15:00|415|414|414|413|416|415|413|412|55430
1644333600000|2022-02-08 15:20:00|415|414|412|411|415|414|412|411|30271
1644333900000|2022-02-08 15:25:00|411|410|408|407|411|410|408|407|93383
1644334200000|2022-02-08 15:30:00|409|408|409|408|410|409|409|408|57998
1644334500000|2022-02-08 15:35:00|410|409|412|411|412|411|409|408|16981
1644334800000|2022-02-08 15:40:00|411|410|413|412|413|412|411|410|23329
1644335100000|2022-02-08 15:45:00|414|413|415|414|416|415|414|413|64141
1644335400000|2022-02-08 15:50:00|416|415|416|415|416|415|415|414|26514
1644335700000|2022-02-08 15:55:00|415|414|416|415|416|415|415|414|16297
1644336000000|2022-02-08 16:00:00|417|416|418|417|419|418|417|416|72713
1644336300000|2022-02-08 16:05:00|417|416|417|416|418|417|417|416|36072
1644336600000|2022-02-08 16:10:00|416|415|416|415|417|416|416|415|18673
1644336900000|2022-02-08 16:15:00|417|416|417|416|417|416|417|416|17558
1644337200000|2022-02-08 16:20:00|416|415|416|415|416|415|416|415|18436
1644337500000|2022-02-08 16:25:00|417|416|415|414|417|416|414|413|148501
1644337800000|2022-02-08 16:30:00|416|415|414|413|416|415|414|413|26060
1644338100000|2022-02-08 16:35:00|415|414|414|413|415|414|414|413|17115
1644338400000|2022-02-08 16:40:00|413|412|414|413|414|413|413|412|6031
1644338700000|2022-02-08 16:45:00|415|414|413|412|415|414|413|412|27386
1644339000000|2022-02-08 16:50:00|412|411|414|413|414|413|412|411|74980
1644339300000|2022-02-08 16:55:00|413|412|414|413|414|413|413|412|21375
1644339600000|2022-02-08 17:00:00|415|414|415|414|415|414|415|414|30544
1644339900000|2022-02-08 17:05:00|414|413|413|412|414|413|413|412|21507
1644340200000|2022-02-08 17:10:00|414|413|413|412|414|413|413|412|6264
1644340500000|2022-02-08 17:15:00|412|411|412|411|413|412|412|411|30159
1644340800000|2022-02-08 17:20:00|413|412|413|412|414|413|413|412|24347
1644341100000|2022-02-08 17:25:00|414|413|414|413|414|413|413|412|41994
1644341400000|2022-02-08 17:30:00|415|414|416|415|416|415|415|414|26147
1644341700000|2022-02-08 17:35:00|417|416|417|416|417|416|417|416|39457
1644342000000|2022-02-08 17:40:00|416|415|416|415|416|415|416|415|8814
1644342300000|2022-02-08 17:45:00|417|416|415|414|417|416|415|414|21800
1644342600000|2022-02-08 17:50:00|416|415|416|415|416|415|416|415|6939
1644342900000|2022-02-08 17:55:00|415|414|415|414|416|415|415|414|43000
1644343200000|2022-02-08 18:00:00|||||||||2763
1644343500000|2022-02-08 18:05:00|414|413|414|413|415|414|414|413|24974
1644343800000|2022-02-08 18:10:00|415|414|415|414|415|414|415|414|11582
1644344100000|2022-02-08 18:15:00|414|413|415|414|415|414|414|413|17421
1644344400000|2022-02-08 18:20:00|414|413|414|413|414|413|414|413|8440
1644344700000|2022-02-08 18:25:00|413|412|413|412|413|412|413|412|11155
1644345000000|2022-02-08 18:30:00|414|413|414|413|414|413|414|413|20635
1644345300000|2022-02-08 18:35:00|415|414|413|412|415|414|413|412|29264
1644345600000|2022-02-08 18:40:00|||||||||10837
1644345900000|2022-02-08 18:45:00|414|413|414|413|414|413|414|413|17325
1644346200000|2022-02-08 18:50:00|413|412|413|412|413|412|413|412|6359
1644346500000|2022-02-08 18:55:00|414|413|414|413|414|413|414|413|20962
1644346800000|2022-02-08 19:00:00|415|414|415|414|415|414|415|414|20533
1644347100000|2022-02-08 19:05:00|416|415|415|414|416|415|415|414|42160
1644347400000|2022-02-08 19:10:00|||||||||5562
1644347700000|2022-02-08 19:15:00|414|413|414|413|414|413|413|412|75560
1644348000000|2022-02-08 19:20:00|413|412|413|412|413|412|413|412|36783
1644348300000|2022-02-08 19:25:00|412|411|411|410|412|411|411|410|48087
1644348600000|2022-02-08 19:30:00|412|411|412|411|412|411|412|411|16810
1644348900000|2022-02-08 19:35:00|413|412|412|411|413|412|412|411|102943
1644349200000|2022-02-08 19:40:00|||||||||12595
1644349500000|2022-02-08 19:45:00|||||||||18204
1644349800000|2022-02-08 19:50:00|413|412|414|413|414|413|413|412|27339
1644350100000|2022-02-08 19:55:00|413|412|413|412|413|412|413|412|19726
1644350400000|2022-02-08 20:00:00|412|411|414|413|414|413|412|411|27545
1644350700000|2022-02-08 20:05:00|413|412|414|413|414|413|413|412|21964
1644351000000|2022-02-08 20:10:00|||||||||8320
1644351300000|2022-02-08 20:15:00|415|414|415|414|415|414|415|414|21155
1644351600000|2022-02-08 20:20:00|414|413|415|414|415|414|414|413|39541
1644351900000|2022-02-08 20:25:00|||||||||6850
1644352200000|2022-02-08 20:30:00|416|415|417|416|417|416|416|415|95008
1644352500000|2022-02-08 20:35:00|||||||||17405
1644352800000|2022-02-08 20:40:00|418|417|418|417|418|417|418|417|41575
1644353100000|2022-02-08 20:45:00|417|416|418|417|418|417|417|416|86106
1644353400000|2022-02-08 20:50:00|||||||||20887
1644353700000|2022-02-08 20:55:00|419|418|418|417|419|418|418|417|139783
1644417000000|2022-02-09 14:30:00|428|427|437|436|440|439|428|427|312164
1644417300000|2022-02-09 14:35:00|438|437|435|434|438|437|433|432|244521
1644417600000|2022-02-09 14:40:00|434|433|432|431|435|434|430|429|148965
1644417900000|2022-02-09 14:45:00|433|432|428|427|434|433|428|427|90661
1644418200000|2022-02-09 14:50:00|429|428|429|428|430|429|427|426|86988
1644418500000|2022-02-09 14:55:00|430|429|434|433|434|433|430|429|97495
1644418800000|2022-02-09 15:00:00|435|434|441|440|441|440|435|434|263065
1644419100000|2022-02-09 15:05:00|440|439|440|439|442|441|438|437|96126
1644419400000|2022-02-09 15:10:00|441|440|440|439|441|440|438|437|140291
1644419700000|2022-02-09 15:15:00|439|438|438|437|440|439|438|437|36843
1644420000000|2022-02-09 15:20:00|437|436|441|440|441|440|437|436|57592
1644420300000|2022-02-09 15:25:00|442|441|440|439|442|441|437|436|162773
1644420600000|2022-02-09 15:30:00|441|440|443|442|445|444|441|440|130604
1644420900000|2022-02-09 15:35:00|444|443|444|443|447|446|444|443|117079
1644421200000|2022-02-09 15:40:00|443|442|442|441|444|443|442|441|56684
1644421500000|2022-02-09 15:45:00|443|442|442|441|443|442|441|440|48202
1644421800000|2022-02-09 15:50:00|443|442|445|444|445|444|443|442|46018
1644422100000|2022-02-09 15:55:00|446|445|447|446|447|446|446|445|60577
1644422400000|2022-02-09 16:00:00|448|447|452|451|452|451|447|446|154244
1644422700000|2022-02-09 16:05:00|451|450|453|452|453|452|450|449|70644
1644423000000|2022-02-09 16:10:00|454|453|451|450|455|454|451|450|68322
1644423300000|2022-02-09 16:15:00|452|451|454|453|454|453|451|450|37757
1644423600000|2022-02-09 16:20:00|455|454|457|456|458|457|455|454|49297
1644423900000|2022-02-09 16:25:00|458|457|458|457|458|457|457|456|92066
1644424200000|2022-02-09 16:30:00|457|456|458|457|458|457|456|455|73777
1644424500000|2022-02-09 16:35:00|459|458|458|457|459|458|457|456|71762
1644424800000|2022-02-09 16:40:00|459|458|456|455|459|458|456|455|48361
1644425100000|2022-02-09 16:45:00|457|456|458|457|458|457|456|455|73127
1644425400000|2022-02-09 16:50:00|457|456|456|455|459|458|456|455|65611
1644425700000|2022-02-09 16:55:00|455|454|455|454|457|456|455|454|36875
1644426000000|2022-02-09 17:00:00|454|453|454|453|455|454|454|453|22143
1644426300000|2022-02-09 17:05:00|453|452|450|449|453|452|450|449|39776
1644426600000|2022-02-09 17:10:00|451|450|452|451|452|451|450|449|24592
1644426900000|2022-02-09 17:15:00|453|452|453|452|453|452|452|451|28676
1644427200000|2022-02-09 17:20:00|452|451|451|450|453|452|451|450|45058
1644427500000|2022-02-09 17:25:00|452|451|452|451|452|451|451|450|48023
1644427800000|2022-02-09 17:30:00|453|452|454|453|454|453|452|451|51279
1644428100000|2022-02-09 17:35:00|453|452|454|453|455|454|453|452|83401
1644428400000|2022-02-09 17:40:00|455|454|456|455|456|455|455|454|20379
1644428700000|2022-02-09 17:45:00|457|456|458|457|458|457|456|455|55743
1644429000000|2022-02-09 17:50:00|||||||||22673
1644429300000|2022-02-09 17:55:00|457|456|460|459|460|459|457|456|78836
1644429600000|2022-02-09 18:00:00|459|458|458|457|459|458|457|456|62938
1644429900000|2022-02-09 18:05:00|459|458|459|458|460|459|459|458|48563
1644430200000|2022-02-09 18:10:00|458|457|458|457|458|457|458|457|29631
1644430500000|2022-02-09 18:15:00|459|458|458|457|459|458|458|457|34699
1644430800000|2022-02-09 18:20:00|457|456|456|455|457|456|456|455|48272
1644431100000|2022-02-09 18:25:00|455|454|456|455|456|455|455|454|30026
1644431400000|2022-02-09 18:30:00|455|454|455|454|455|454|455|454|16771
1644431700000|2022-02-09 18:35:00|454|453|453|452|454|453|453|452|81468
1644432000000|2022-02-09 18:40:00|454|453|455|454|455|454|454|453|58986
1644432300000|2022-02-09 18:45:00|454|453|456|455|456|455|454|453|50354
1644432600000|2022-02-09 18:50:00|||||||||17473
1644432900000|2022-02-09 18:55:00|457|456|458|457|458|457|457|456|15979
1644433200000|2022-02-09 19:00:00|||||||||32522
1644433500000|2022-02-09 19:05:00|457|456|458|457|458|457|457|456|48723
1644433800000|2022-02-09 19:10:00|457|456|455|454|457|456|455|454|32013
1644434100000|2022-02-09 19:15:00|456|455|457|456|457|456|456|455|17881
1644434400000|2022-02-09 19:20:00|456|455|456|455|456|455|456|455|19393
1644434700000|2022-02-09 19:25:00|457|456|458|457|458|457|457|456|52105
1644435000000|2022-02-09 19:30:00|459|458|459|458|459|458|457|456|104208
1644435300000|2022-02-09 19:35:00|460|459|460|459|460|459|460|459|45645
1644435600000|2022-02-09 19:40:00|461|460|461|460|461|460|460|459|99236
1644435900000|2022-02-09 19:45:00|460|459|460|459|460|459|460|459|37228
1644436200000|2022-02-09 19:50:00|461|460|460|459|461|460|460|459|64719
1644436500000|2022-02-09 19:55:00|461|460|458|457|461|460|458|457|53305
1644436800000|2022-02-09 20:00:00|457|456|461|460|461|460|457|456|89548
1644437100000|2022-02-09 20:05:00|460|459|458|458|460|459|458|457|104598
1644437400000|2022-02-09 20:10:00|459|457|457|456|459|458|457|456|90614
1644437700000|2022-02-09 20:15:00|458|457|460|459|460|459|457|456|72514
1644438000000|2022-02-09 20:20:00|||||||||31377
1644438300000|2022-02-09 20:25:00|459|458|462|461|462|461|459|458|204329
1644438600000|2022-02-09 20:30:00|463|462|464|463|464|463|463|462|153230
1644438900000|2022-02-09 20:35:00|463|462|464|463|464|463|463|462|68909
1644439200000|2022-02-09 20:40:00|463|462|462|461|463|462|461|460|144092
1644439500000|2022-02-09 20:45:00|463|462|462|461|463|462|462|461|99713
1644439800000|2022-02-09 20:50:00|463|462|464|463|464|463|463|462|129345
1644440100000|2022-02-09 20:55:00|463|462|465|464|465|464|463|462|318958
1644503400000|2022-02-10 14:30:00|459|449|456|455|459|458|445|444|346832
1644503700000|2022-02-10 14:35:00|457|456|454|453|460|459|451|450|155452
1644504000000|2022-02-10 14:40:00|455|454|458|457|460|459|453|452|84380
1644504300000|2022-02-10 14:45:00|459|458|453|452|462|461|453|452|221775
1644504600000|2022-02-10 14:50:00|454|453|465|464|465|464|454|453|199787
1644504900000|2022-02-10 14:55:00|464|463|463|462|467|466|463|462|122009
1644505200000|2022-02-10 15:00:00|462|461|466|465|466|465|461|460|103178
1644505500000|2022-02-10 15:05:00|465|464|469|468|470|469|464|463|202336
1644505800000|2022-02-10 15:10:00|470|469|465|464|470|469|465|464|132847
1644506100000|2022-02-10 15:15:00|464|463|464|463|465|464|462|461|112999
1644506400000|2022-02-10 15:20:00|463|462|467|466|467|466|463|462|125392
1644506700000|2022-02-10 15:25:00|466|465|472|471|472|471|466|465|157900
1644507000000|2022-02-10 15:30:00|473|472|474|473|475|474|473|472|107298
1644507300000|2022-02-10 15:35:00|473|472|475|474|475|474|473|472|79420
1644507600000|2022-02-10 15:40:00|476|475|477|476|478|477|475|474|245988
1644507900000|2022-02-10 15:45:00|476|475|476|475|476|475|473|472|71904
1644508200000|2022-02-10 15:50:00|475|474|470|469|475|474|470|469|86711
1644508500000|2022-02-10 15:55:00|469|468|472|471|473|472|469|468|58118
1644508800000|2022-02-10 16:00:00|471|470|473|472|473|472|470|469|48907
1644509100000|2022-02-10 16:05:00|472|471|474|473|475|474|472|471|46188
1644509400000|2022-02-10 16:10:00|473|472|471|470|473|472|471|470|72449
1644509700000|2022-02-10 16:15:00|470|469|471|470|473|472|470|469|105159
1644510000000|2022-02-10 16:20:00|472|471|471|470|473|472|468|467|94952
1644510300000|2022-02-10 16:25:00|472|471|473|472|473|472|471|470|37092
1644510600000|2022-02-10 16:30:00|472|471|470|469|472|471|470|469|29991
1644510900000|2022-02-10 16:35:00|471|470|470|469|471|470|468|467|40384
1644511200000|2022-02-10 16:40:00|469|468|472|471|472|471|469|468|56608
1644511500000|2022-02-10 16:45:00|473|472|474|473|474|473|473|472|110256
1644511800000|2022-02-10 16:50:00|475|474|473|472|475|474|473|472|108044
1644512100000|2022-02-10 16:55:00|474|473|475|474|476|475|474|473|69299
1644512400000|2022-02-10 17:00:00|476|475|475|474|477|476|475|474|49811
1644512700000|2022-02-10 17:05:00|476|475|478|477|478|477|476|475|45910
1644513000000|2022-02-10 17:10:00|479|478|481|480|481|480|479|478|103389
1644513300000|2022-02-10 17:15:00|480|479|481|480|481|480|479|478|49209
1644513600000|2022-02-10 17:20:00|482|481|482|481|483|482|482|481|62403
1644513900000|2022-02-10 17:25:00|481|480|482|481|482|481|481|480|44367
1644514200000|2022-02-10 17:30:00|481|480|478|477|481|480|478|477|99424
1644514500000|2022-02-10 17:35:00|479|478|482|481|482|481|479|478|51944
1644514800000|2022-02-10 17:40:00|481|480|480|480|481|480|480|479|49143
1644515100000|2022-02-10 17:45:00|481|476|475|474|481|476|475|474|60811
1644515400000|2022-02-10 17:50:00|476|475|477|476|478|477|473|472|112450
1644515700000|2022-02-10 17:55:00|476|475|478|477|478|477|476|475|31281
1644516000000|2022-02-10 18:00:00|479|478|480|479|480|479|479|478|32102
1644516300000|2022-02-10 18:05:00|479|478|477|476|480|479|477|476|54335
1644516600000|2022-02-10 18:10:00|478|477|477|476|478|477|476|475|59753
1644516900000|2022-02-10 18:15:00|476|475|472|472|476|475|472|472|119494
1644517200000|2022-02-10 18:20:00|473|471|476|475|476|475|472|471|92194
1644517500000|2022-02-10 18:25:00|475|474|473|472|476|475|473|472|56268
1644517800000|2022-02-10 18:30:00|472|471|471|470|473|472|471|470|63028
1644518100000|2022-02-10 18:35:00|470|469|469|468|471|470|467|466|114246
1644518400000|2022-02-10 18:40:00|470|469|469|468|471|470|469|468|59899
1644518700000|2022-02-10 18:45:00|470|469|471|470|474|473|469|468|69932
1644519000000|2022-02-10 18:50:00|472|471|472|471|474|473|471|470|56292
1644519300000|2022-02-10 18:55:00|473|472|475|474|475|474|472|471|23868
1644519600000|2022-02-10 19:00:00|476|475|472|471|476|475|472|471|57805
1644519900000|2022-02-10 19:05:00|471|470|473|472|473|472|471|470|41560
1644520200000|2022-02-10 19:10:00|472|471|471|470|472|471|471|470|35808
1644520500000|2022-02-10 19:15:00|470|469|467|466|470|469|467|466|106190
1644520800000|2022-02-10 19:20:00|468|467|469|468|469|468|465|464|101794
1644521100000|2022-02-10 19:25:00|470|469|470|469|471|470|470|469|94136
1644521400000|2022-02-10 19:30:00|471|470|472|471|472|471|471|470|88087
1644521700000|2022-02-10 19:35:00|471|470|472|471|473|472|471|470|79428
1644522000000|2022-02-10 19:40:00|473|472|471|470|473|472|471|470|38562
1644522300000|2022-02-10 19:45:00|472|471|470|469|472|471|470|469|65274
1644522600000|2022-02-10 19:50:00|469|468|467|466|469|468|467|466|80814
1644522900000|2022-02-10 19:55:00|466|465|465|464|466|465|465|464|110129
1644523200000|2022-02-10 20:00:00|464|463|463|462|464|463|462|461|128623
1644523500000|2022-02-10 20:05:00|464|463|464|463|464|463|463|462|81633
1644523800000|2022-02-10 20:10:00|465|464|466|465|467|466|464|463|89512
1644524100000|2022-02-10 20:15:00|467|466|465|464|467|466|465|464|101704
1644524400000|2022-02-10 20:20:00|464|463|463|462|465|464|463|462|143510
1644524700000|2022-02-10 20:25:00|464|463|462|461|464|463|462|461|86782
1644525000000|2022-02-10 20:30:00|461|460|459|458|461|460|459|458|96644
1644525300000|2022-02-10 20:35:00|458|457|460|459|460|459|458|457|149830
1644525600000|2022-02-10 20:40:00|459|458|458|457|459|458|457|456|122348
1644525900000|2022-02-10 20:45:00|457|456|456|455|457|456|456|455|68274
1644526200000|2022-02-10 20:50:00|455|454|459|458|460|459|455|454|308605
1644526500000|2022-02-10 20:55:00|462|461|460|459|462|461|460|459|414376
1644589800000|2022-02-11 14:30:00|452|447|447|446|460|459|443|442|771705
1644590100000|2022-02-11 14:35:00|448|447|443|442|449|448|440|439|517642
1644590400000|2022-02-11 14:40:00|442|441|435|434|442|441|429|428|454053
1644590700000|2022-02-11 14:45:00|436|435|443|442|445|444|436|435|347597
1644591000000|2022-02-11 14:50:00|444|443|449|448|449|448|442|441|370533
1644591300000|2022-02-11 14:55:00|448|447|441|440|449|448|441|440|235721
1644591600000|2022-02-11 15:00:00|442|441|452|451|452|451|441|440|542315
1644591900000|2022-02-11 15:05:00|453|452|452|451|457|456|451|450|225459
1644592200000|2022-02-11 15:10:00|453|452|454|453|456|455|452|451|199654
1644592500000|2022-02-11 15:15:00|455|454|463|462|463|462|453|452|233871
1644592800000|2022-02-11 15:20:00|464|463|465|464|466|465|460|459|202490
1644593100000|2022-02-11 15:25:00|466|465|470|469|470|469|465|464|338154
1644593400000|2022-02-11 15:30:00|471|470|470|469|476|475|468|467|418467
1644593700000|2022-02-11 15:35:00|469|468|474|473|474|473|469|468|185049
1644594000000|2022-02-11 15:40:00|475|474|474|473|476|475|472|471|160423
1644594300000|2022-02-11 15:45:00|473|472|468|467|473|472|467|466|165845
1644594600000|2022-02-11 15:50:00|467|466|465|464|468|467|464|463|148372
1644594900000|2022-02-11 15:55:00|464|463|465|464|467|466|463|462|220373
1644595200000|2022-02-11 16:00:00|464|463|472|471|473|472|463|462|172266
1644595500000|2022-02-11 16:05:00|471|470|468|467|473|472|468|467|103996
1644595800000|2022-02-11 16:10:00|467|466|465|464|469|468|464|463|126559
1644596100000|2022-02-11 16:15:00|464|463|469|468|469|468|463|462|94772
1644596400000|2022-02-11 16:20:00|470|469|471|470|471|470|469|468|48907
1644596700000|2022-02-11 16:25:00|470|469|468|467|471|470|468|467|36836
1644597000000|2022-02-11 16:30:00|469|468|472|471|473|472|468|467|90575
1644597300000|2022-02-11 16:35:00|473|472|467|466|473|472|466|465|151832
1644597600000|2022-02-11 16:40:00|468|467|469|468|470|469|467|466|73911
1644597900000|2022-02-11 16:45:00|470|469|471|470|472|471|469|468|68547
1644598200000|2022-02-11 16:50:00|470|469|470|469|471|470|469|468|50321
1644598500000|2022-02-11 16:55:00|469|468|470|469|471|470|469|468|36312
1644598800000|2022-02-11 17:00:00|471|470|476|475|476|475|471|470|119215
1644599100000|2022-02-11 17:05:00|475|474|479|478|479|478|474|473|266789
1644599400000|2022-02-11 17:10:00|480|479|480|479|480|479|479|478|66925
1644599700000|2022-02-11 17:15:00|479|478|475|474|481|480|475|474|177705
1644600000000|2022-02-11 17:20:00|474|473|474|473|474|473|471|470|40331
1644600300000|2022-02-11 17:25:00|475|474|476|475|477|476|475|474|66834
1644600600000|2022-02-11 17:30:00|475|474|474|473|476|475|474|473|64918
1644600900000|2022-02-11 17:35:00|475|474|474|473|475|474|472|471|65382
1644601200000|2022-02-11 17:40:00|473|472|473|472|473|472|473|472|20985
1644601500000|2022-02-11 17:45:00|472|471|473|472|473|472|471|470|113079
1644601800000|2022-02-11 17:50:00|472|471|469|468|472|471|469|468|65447
1644602100000|2022-02-11 17:55:00|470|469|469|468|471|470|468|467|54902
1644602400000|2022-02-11 18:00:00|470|469|468|467|470|469|468|467|75036
1644602700000|2022-02-11 18:05:00|469|468|471|470|471|470|469|468|41076
1644603000000|2022-02-11 18:10:00|470|469|471|470|472|471|470|469|39109
1644603300000|2022-02-11 18:15:00|470|469|468|467|470|469|466|465|65405
1644603600000|2022-02-11 18:20:00|469|468|468|467|469|468|468|467|13676
1644603900000|2022-02-11 18:25:00|467|466|463|462|467|466|463|462|171445
1644604200000|2022-02-11 18:30:00|462|461|461|460|462|461|459|458|209762
1644604500000|2022-02-11 18:35:00|460|459|457|456|462|461|457|456|95165
1644604800000|2022-02-11 18:40:00|458|457|459|458|460|459|458|457|35292
1644605100000|2022-02-11 18:45:00|459|458|459|458|459|458|456|455|72832
1644605400000|2022-02-11 18:50:00|458|457|460|459|460|459|456|455|131893
1644605700000|2022-02-11 18:55:00|459|458|458|457|460|459|458|457|65696
1644606000000|2022-02-11 19:00:00|459|458|454|453|460|459|451|450|146730
1644606300000|2022-02-11 19:05:00|455|454|454|453|456|455|450|449|114843
1644606600000|2022-02-11 19:10:00|455|454|455|454|457|456|454|453|51621
1644606900000|2022-02-11 19:15:00|456|455|460|459|461|460|456|455|78066
1644607200000|2022-02-11 19:20:00|459|458|456|455|460|459|456|455|61884
1644607500000|2022-02-11 19:25:00|457|456|453|453|457|456|453|452|66675
1644607800000|2022-02-11 19:30:00|454|452|457|456|458|457|452|451|75496
1644608100000|2022-02-11 19:35:00|456|455|455|454|457|456|455|454|53123
1644608400000|2022-02-11 19:40:00|454|453|453|452|455|454|453|452|50179
1644608700000|2022-02-11 19:45:00|454|453|452|451|454|453|452|451|37416
1644609000000|2022-02-11 19:50:00|451|450|448|447|451|450|448|447|193131
1644609300000|2022-02-11 19:55:00|449|448|451|450|451|450|449|448|50890
1644609600000|2022-02-11 20:00:00|452|451|456|455|457|456|452|451|69437
1644609900000|2022-02-11 20:05:00|457|456|453|452|457|456|451|450|129829
1644610200000|2022-02-11 20:10:00|452|451|451|450|452|451|450|449|109603
1644610500000|2022-02-11 20:15:00|452|451|451|450|455|454|451|450|49404
1644610800000|2022-02-11 20:20:00|450|449|452|451|452|451|450|449|50325
1644611100000|2022-02-11 20:25:00|453|452|455|454|455|454|453|452|55689
1644611400000|2022-02-11 20:30:00|454|453|455|454|456|455|454|453|67842
1644611700000|2022-02-11 20:35:00|454|453|452|451|454|453|452|451|114238
1644612000000|2022-02-11 20:40:00|451|450|449|448|451|451|449|448|219981
1644612300000|2022-02-11 20:45:00|450|449|453|452|454|453|450|449|195099
1644612600000|2022-02-11 20:50:00|452|451|451|450|452|451|451|450|153615
1644612900000|2022-02-11 20:55:00|452|451|450|449|453|452|450|449|1072241
1644849000000|2022-02-14 14:30:00|438|436|442|441|443|442|433|432|405490
1644849300000|2022-02-14 14:35:00|443|442|439|438|446|445|439|438|155329
1644849600000|2022-02-14 14:40:00|440|439|448|447|451|450|439|438|209429
1644849900000|2022-02-14 14:45:00|449|448|459|458|459|458|448|447|200407
1644850200000|2022-02-14 14:50:00|460|459|465|464|465|464|459|458|132123
1644850500000|2022-02-14 14:55:00|464|463|457|456|464|463|456|455|86015
1644850800000|2022-02-14 15:00:00|456|455|453|452|456|455|451|450|91995
1644851100000|2022-02-14 15:05:00|454|453|463|462|463|462|454|453|69254
1644851400000|2022-02-14 15:10:00|464|463|463|462|466|465|462|461|107530
1644851700000|2022-02-14 15:15:00|464|463|459|458|465|464|456|455|141250
1644852000000|2022-02-14 15:20:00|458|457|457|456|458|457|453|452|102173
1644852300000|2022-02-14 15:25:00|456|455|454|453|456|455|454|453|24186
1644852600000|2022-02-14 15:30:00|455|454|450|449|455|454|450|449|75683
1644852900000|2022-02-14 15:35:00|449|448|449|448|450|449|448|447|95687
1644853200000|2022-02-14 15:40:00|450|449|452|451|453|452|450|449|66384
1644853500000|2022-02-14 15:45:00|451|450|452|451|454|453|451|450|63749
1644853800000|2022-02-14 15:50:00|453|452|453|452|454|453|451|450|45435
1644854100000|2022-02-14 15:55:00|454|453|451|450|454|453|451|450|36829
1644854400000|2022-02-14 16:00:00|452|451|453|452|453|452|451|450|33064
1644854700000|2022-02-14 16:05:00|452|451|453|452|455|454|450|449|49631
1644855000000|2022-02-14 16:10:00|454|453|454|453|454|453|453|452|18452
1644855300000|2022-02-14 16:15:00|455|454|457|456|457|456|455|454|58175
1644855600000|2022-02-14 16:20:00|458|457|458|457|459|458|457|456|89687
1644855900000|2022-02-14 16:25:00|459|458|459|458|460|459|459|458|26975
1644856200000|2022-02-14 16:30:00|460|459|457|456|460|459|456|455|39410
1644856500000|2022-02-14 16:35:00|456|455|454|453|457|456|453|452|49228
1644856800000|2022-02-14 16:40:00|455|454|455|454|455|454|455|454|33826
1644857100000|2022-02-14 16:45:00|456|455|455|454|456|455|455|454|44654
1644857400000|2022-02-14 16:50:00|456|455|452|451|456|455|452|451|42395
1644857700000|2022-02-14 16:55:00|453|452|452|451|453|452|452|451|46675
1644858000000|2022-02-14 17:00:00|453|452|452|451|454|453|452|451|34079
1644858300000|2022-02-14 17:05:00|451|450|451|450|451|450|451|450|24708
1644858600000|2022-02-14 17:10:00|452|451|450|449|452|451|450|449|30603
1644858900000|2022-02-14 17:15:00|449|448|449|448|449|448|449|448|24712
1644859200000|2022-02-14 17:20:00|450|449|448|447|450|449|448|447|40698
1644859500000|2022-02-14 17:25:00|447|446|448|447|448|447|447|446|19376
1644859800000|2022-02-14 17:30:00|449|448|448|447|450|449|448|447|40833
1644860100000|2022-02-14 17:35:00|449|448|447|446|449|448|447|446|37700
1644860400000|2022-02-14 17:40:00|446|445|447|446|447|446|445|444|45980
1644860700000|2022-02-14 17:45:00|446|445|448|447|448|447|446|445|43687
1644861000000|2022-02-14 17:50:00|447|446|447|446|447|446|447|446|67504
1644861300000|2022-02-14 17:55:00|446|445|444|443|446|445|443|442|80248
1644861600000|2022-02-14 18:00:00|445|444|444|443|445|444|443|442|60625
1644861900000|2022-02-14 18:05:00|445|444|444|443|445|444|443|442|28741
1644862200000|2022-02-14 18:10:00|443|442|442|441|443|442|442|441|7842
1644862500000|2022-02-14 18:15:00|443|442|443|442|443|442|443|442|18389
1644862800000|2022-02-14 18:20:00|442|441|439|438|442|441|439|438|151243
1644863100000|2022-02-14 18:25:00|440|439|439|438|440|439|439|438|28283
1644863400000|2022-02-14 18:30:00|438|437|438|437|439|438|438|437|29269
1644863700000|2022-02-14 18:35:00|439|438|438|437|439|438|438|437|14884
1644864000000|2022-02-14 18:40:00|437|436|438|437|438|437|437|436|28578
1644864300000|2022-02-14 18:45:00|439|438|437|436|439|438|437|436|27960
1644864600000|2022-02-14 18:50:00|436|435|434|433|437|436|434|433|33588
1644864900000|2022-02-14 18:55:00|433|432|434|433|435|434|433|432|27940
1644865200000|2022-02-14 19:00:00|435|434|434|433|436|435|434|433|56040
1644865500000|2022-02-14 19:05:00|435|434|434|433|435|434|433|432|87383
1644865800000|2022-02-14 19:10:00|435|434|434|433|435|434|434|433|37388
1644866100000|2022-02-14 19:15:00|433|432|434|433|435|434|433|432|60650
1644866400000|2022-02-14 19:20:00|435|434|437|436|438|437|435|434|46803
1644866700000|2022-02-14 19:25:00|436|435|436|435|436|435|435|434|29867
1644867000000|2022-02-14 19:30:00|439|438|439|438|439|438|436|435|25343
1644867300000|2022-02-14 19:35:00|438|437|437|436|439|438|437|436|18497
1644867600000|2022-02-14 19:40:00|438|437|437|436|439|438|437|436|24011
1644867900000|2022-02-14 19:45:00|436|435|436|435|436|435|436|435|16206
1644868200000|2022-02-14 19:50:00|437|436|439|438|440|439|437|436|31748
1644868500000|2022-02-14 19:55:00|440|439|438|437|440|439|438|437|28929
1644868800000|2022-02-14 20:00:00|437|436|438|437|439|438|437|436|29846
1644869100000|2022-02-14 20:05:00|437|436|437|436|437|436|435|434|39105
1644869400000|2022-02-14 20:10:00|436|435|437|436|437|436|435|435|59214
1644869700000|2022-02-14 20:15:00|436|435|434|433|436|435|434|433|67991
1644870000000|2022-02-14 20:20:00|435|434|437|436|437|436|435|434|39499
1644870300000|2022-02-14 20:25:00|436|435|436|435|436|435|436|435|10466
1644870600000|2022-02-14 20:30:00|437|436|439|438|439|438|437|436|65726
1644870900000|2022-02-14 20:35:00|438|437|437|436|438|437|437|436|58181
1644871200000|2022-02-14 20:40:00|436|435|436|435|436|435|436|435|79600
1644871500000|2022-02-14 20:45:00|435|434|436|435|436|435|434|433|31807
1644871800000|2022-02-14 20:50:00|432|431|433|432|433|432|432|431|42032
1644872100000|2022-02-14 20:55:00|434|433|433|432|434|433|433|432|131980
1644935400000|2022-02-15 14:30:00|447|444|447|446|451|450|441|440|272389
1644935700000|2022-02-15 14:35:00|448|447|451|450|452|451|444|443|96641
1644936000000|2022-02-15 14:40:00|450|449|447|446|450|449|446|445|50565
1644936300000|2022-02-15 14:45:00|448|447|445|444|451|450|445|444|113092
1644936600000|2022-02-15 14:50:00|446|445|449|448|449|448|445|444|81905
1644936900000|2022-02-15 14:55:00|450|449|457|456|457|456|449|448|152727
1644937200000|2022-02-15 15:00:00|458|457|455|454|458|457|455|454|105842
1644937500000|2022-02-15 15:05:00|456|455|461|460|462|461|456|455|191132
1644937800000|2022-02-15 15:10:00|460|459|460|459|461|460|458|457|107891
1644938100000|2022-02-15 15:15:00|459|458|454|453|459|458|454|453|85179
1644938400000|2022-02-15 15:20:00|453|452|455|454|455|454|453|452|28545
1644938700000|2022-02-15 15:25:00|454|453|456|455|457|456|454|453|56169
1644939000000|2022-02-15 15:30:00|457|456|457|456|458|457|456|455|68679
1644939300000|2022-02-15 15:35:00|456|455|457|456|457|456|454|453|106936
1644939600000|2022-02-15 15:40:00|458|457|460|459|460|459|458|457|67232
1644939900000|2022-02-15 15:45:00|459|458|456|455|459|458|456|455|39475
1644940200000|2022-02-15 15:50:00|455|454|454|453|455|454|454|453|47498
1644940500000|2022-02-15 15:55:00|455|454|454|453|456|455|453|452|27954
1644940800000|2022-02-15 16:00:00|453|452|453|452|453|452|452|451|49093
1644941100000|2022-02-15 16:05:00|452|451|453|452|454|453|452|451|20211
1644941400000|2022-02-15 16:10:00|454|453|454|453|454|453|454|453|32903
1644941700000|2022-02-15 16:15:00|455|454|454|453|455|454|454|453|54668
1644942000000|2022-02-15 16:20:00|455|454|454|453|455|454|453|452|38307
1644942300000|2022-02-15 16:25:00|453|452|454|453|454|453|453|452|50417
1644942600000|2022-02-15 16:30:00|455|454|458|457|458|457|455|454|55614
1644942900000|2022-02-15 16:35:00|459|458|458|457|459|458|458|457|24197
1644943200000|2022-02-15 16:40:00|457|456|459|458|459|458|457|456|43909
1644943500000|2022-02-15 16:45:00|460|459|460|459|461|460|460|459|116614
1644943800000|2022-02-15 16:50:00|461|460|462|461|462|461|461|460|40275
1644944100000|2022-02-15 16:55:00|461|460|462|461|462|461|461|460|34427
1644944400000|2022-02-15 17:00:00|463|462|461|460|463|462|460|459|68818
1644944700000|2022-02-15 17:05:00|460|459|460|459|460|459|459|458|16046
1644945000000|2022-02-15 17:10:00|461|460|461|460|461|460|461|460|28293
1644945300000|2022-02-15 17:15:00|460|459|458|457|460|459|458|457|32872
1644945600000|2022-02-15 17:20:00|459|458|458|457|459|458|458|457|14600
1644945900000|2022-02-15 17:25:00|457|456|458|457|458|457|457|456|36300
1644946200000|2022-02-15 17:30:00|459|458|457|456|459|458|457|456|27643
1644946500000|2022-02-15 17:35:00|458|457|458|457|458|457|458|457|11421
1644946800000|2022-02-15 17:40:00|459|458|457|456|459|458|456|455|29912
1644947100000|2022-02-15 17:45:00|456|455|455|454|456|455|455|454|19718
1644947400000|2022-02-15 17:50:00|456|455|456|455|456|455|456|455|12591
1644947700000|2022-02-15 17:55:00|457|456|458|457|458|457|457|456|20045
1644948000000|2022-02-15 18:00:00|457|456|459|458|459|458|457|456|87804
1644948300000|2022-02-15 18:05:00|||||||||3874
1644948600000|2022-02-15 18:10:00|458|457|458|457|458|457|458|457|21280
1644948900000|2022-02-15 18:15:00|459|458|457|456|459|458|457|456|43095
1644949200000|2022-02-15 18:20:00|458|457|459|458|459|458|458|457|41661
1644949500000|2022-02-15 18:25:00|||||||||18094
1644949800000|2022-02-15 18:30:00|460|459|462|461|462|461|460|459|92756
1644950100000|2022-02-15 18:35:00|461|460|461|460|461|460|461|460|27373
1644950400000|2022-02-15 18:40:00|462|461|461|460|462|461|460|459|42281
1644950700000|2022-02-15 18:45:00|462|461|463|462|463|462|462|461|45009
1644951000000|2022-02-15 18:50:00|462|461|463|462|463|462|462|461|55397
1644951300000|2022-02-15 18:55:00|462|461|463|462|463|462|462|461|38432
1644951600000|2022-02-15 19:00:00|464|463|463|462|464|463|463|462|38753
1644951900000|2022-02-15 19:05:00|462|461|461|460|462|461|461|460|54340
1644952200000|2022-02-15 19:10:00|462|461|463|462|463|462|462|461|68081
1644952500000|2022-02-15 19:15:00|464|463|464|463|464|463|464|463|15507
1644952800000|2022-02-15 19:20:00|465|464|464|463|465|464|464|463|48780
1644953100000|2022-02-15 19:25:00|||||||||9893
1644953400000|2022-02-15 19:30:00|463|462|463|462|463|462|463|462|72569
1644953700000|2022-02-15 19:35:00|||||||||11582
1644954000000|2022-02-15 19:40:00|464|463|465|464|465|464|464|463|34339
1644954300000|2022-02-15 19:45:00|||||||||24527
1644954600000|2022-02-15 19:50:00|466|465|464|463|466|465|463|462|122976
1644954900000|2022-02-15 19:55:00|||||||||17864
1644955200000|2022-02-15 20:00:00|465|464|464|463|465|464|464|463|34021
1644955500000|2022-02-15 20:05:00|465|464|464|463|465|464|464|463|10727
1644955800000|2022-02-15 20:10:00|||||||||14165
1644956100000|2022-02-15 20:15:00|463|462|462|461|463|462|462|461|17811
1644956400000|2022-02-15 20:20:00|461|460|461|460|461|460|461|460|24374
1644956700000|2022-02-15 20:25:00|462|461|461|460|462|461|461|460|15920
1644957000000|2022-02-15 20:30:00|462|461|461|460|462|461|461|460|71319
1644957300000|2022-02-15 20:35:00|460|459|461|460|461|460|460|459|52528
1644957600000|2022-02-15 20:40:00|462|461|463|462|463|462|462|461|61269
1644957900000|2022-02-15 20:45:00|462|461|462|461|463|462|462|461|63055
1644958200000|2022-02-15 20:50:00|464|463|464|463|464|463|464|463|38608
1644958500000|2022-02-15 20:55:00|||||||||89626
1645021800000|2022-02-16 14:30:00|466|461|464|463|469|467|460|459|127203
1645022100000|2022-02-16 14:35:00|463|462|457|456|464|463|457|456|95540
1645022400000|2022-02-16 14:40:00|456|455|458|457|461|460|454|453|122220
1645022700000|2022-02-16 14:45:00|459|458|465|464|465|464|459|458|94872
1645023000000|2022-02-16 14:50:00|464|463|459|458|464|463|457|456|51123
1645023300000|2022-02-16 14:55:00|460|459|462|461|464|463|459|458|137230
1645023600000|2022-02-16 15:00:00|461|460|462|461|466|465|459|458|191678
1645023900000|2022-02-16 15:05:00|461|460|466|465|467|466|461|460|115540
1645024200000|2022-02-16 15:10:00|467|466|468|467|469|468|466|465|89394
1645024500000|2022-02-16 15:15:00|469|468|465|464|469|468|465|464|66188
1645024800000|2022-02-16 15:20:00|466|465|467|466|467|466|465|464|57123
1645025100000|2022-02-16 15:25:00|468|467|471|470|471|470|468|467|44423
1645025400000|2022-02-16 15:30:00|470|469|472|471|472|471|470|469|73170
1645025700000|2022-02-16 15:35:00|473|472|474|473|474|473|472|471|47858
1645026000000|2022-02-16 15:40:00|475|474|482|481|482|481|475|474|146399
1645026300000|2022-02-16 15:45:00|483|482|487|486|488|487|483|482|191516
1645026600000|2022-02-16 15:50:00|488|487|485|484|490|489|485|484|185537
1645026900000|2022-02-16 15:55:00|484|483|483|482|484|483|481|480|143057
1645027200000|2022-02-16 16:00:00|482|481|484|483|485|484|481|480|43930
1645027500000|2022-02-16 16:05:00|483|482|487|486|488|487|482|481|73268
1645027800000|2022-02-16 16:10:00|486|485|484|483|486|485|483|482|69088
1645028100000|2022-02-16 16:15:00|483|482|482|481|485|484|482|481|25528
1645028400000|2022-02-16 16:20:00|483|482|481|480|483|482|480|479|62336
1645028700000|2022-02-16 16:25:00|482|481|481|480|483|482|481|480|51290
1645029000000|2022-02-16 16:30:00|480|479|482|481|482|481|480|479|37962
1645029300000|2022-02-16 16:35:00|481|480|480|479|482|481|480|479|46887
1645029600000|2022-02-16 16:40:00|481|480|482|481|482|481|481|480|64226
1645029900000|2022-02-16 16:45:00|483|482|481|480|483|482|480|479|45238
1645030200000|2022-02-16 16:50:00|482|481|479|478|482|481|479|478|83582
1645030500000|2022-02-16 16:55:00|480|479|480|479|481|480|480|479|66602
1645030800000|2022-02-16 17:00:00|481|480|479|478|481|480|479|478|40745
1645031100000|2022-02-16 17:05:00|478|477|478|477|479|478|477|476|40141
1645031400000|2022-02-16 17:10:00|477|476|478|477|478|477|477|476|10147
1645031700000|2022-02-16 17:15:00|479|478|477|476|479|478|477|476|53434
1645032000000|2022-02-16 17:20:00|476|475|476|475|476|476|476|475|35623
1645032300000|2022-02-16 17:25:00|475|474|476|475|476|475|475|474|37249
1645032600000|2022-02-16 17:30:00|475|474|472|471|475|474|472|471|29921
1645032900000|2022-02-16 17:35:00|471|470|472|471|472|471|471|470|61029
1645033200000|2022-02-16 17:40:00|473|472|475|474|475|474|473|472|39379
1645033500000|2022-02-16 17:45:00|474|473|475|474|475|474|474|473|13628
1645033800000|2022-02-16 17:50:00|476|475|474|473|476|475|474|473|37017
1645034100000|2022-02-16 17:55:00|473|472|471|470|473|472|471|470|41299
1645034400000|2022-02-16 18:00:00|470|469|470|469|471|470|470|469|27221
1645034700000|2022-02-16 18:05:00|471|470|471|470|472|471|471|470|10605
1645035000000|2022-02-16 18:10:00|472|471|472|471|472|471|470|469|30241
1645035300000|2022-02-16 18:15:00|473|472|473|472|474|473|473|472|19648
1645035600000|2022-02-16 18:20:00|474|473|474|473|475|474|474|473|23944
1645035900000|2022-02-16 18:25:00|473|472|472|471|473|472|472|471|11341
1645036200000|2022-02-16 18:30:00|471|470|469|468|471|470|469|468|39620
1645036500000|2022-02-16 18:35:00|470|469|469|468|470|469|469|468|50860
1645036800000|2022-02-16 18:40:00|468|467|468|467|469|468|468|467|34806
1645037100000|2022-02-16 18:45:00|469|468|470|469|470|469|469|468|20460
1645037400000|2022-02-16 18:50:00|||||||||2220
1645037700000|2022-02-16 18:55:00|469|468|469|468|470|469|467|466|53962
1645038000000|2022-02-16 19:00:00|470|469|472|471|474|473|467|466|80271
1645038300000|2022-02-16 19:05:00|473|472|472|471|474|473|471|470|57650
1645038600000|2022-02-16 19:10:00|473|472|470|469|473|472|470|469|23327
1645038900000|2022-02-16 19:15:00|471|470|474|473|474|473|471|470|21466
1645039200000|2022-02-16 19:20:00|473|472|476|475|476|475|473|472|25671
1645039500000|2022-02-16 19:25:00|477|476|478|477|478|477|477|476|38507
1645039800000|2022-02-16 19:30:00|479|478|478|477|480|479|478|477|76026
1645040100000|2022-02-16 19:35:00|477|476|475|474|477|476|475|474|61360
1645040400000|2022-02-16 19:40:00|474|473|473|472|474|473|473|472|32100
1645040700000|2022-02-16 19:45:00|472|471|471|470|472|471|471|470|18062
1645041000000|2022-02-16 19:50:00|||||||||42815
1645041300000|2022-02-16 19:55:00|472|471|473|472|473|472|472|471|34091
1645041600000|2022-02-16 20:00:00|474|473|476|475|476|475|473|472|21891
1645041900000|2022-02-16 20:05:00|475|474|475|474|475|474|475|474|29502
1645042200000|2022-02-16 20:10:00|474|473|473|472|474|473|473|472|71298
1645042500000|2022-02-16 20:15:00|474|473|473|472|474|473|473|472|28228
1645042800000|2022-02-16 20:20:00|472|471|472|471|473|472|472|471|40356
1645043100000|2022-02-16 20:25:00|473|472|473|472|473|472|473|472|8245
1645043400000|2022-02-16 20:30:00|474|473|471|470|474|473|471|470|101241
1645043700000|2022-02-16 20:35:00|472|471|472|471|472|471|471|470|86606
1645044000000|2022-02-16 20:40:00|471|470|471|470|471|470|471|470|36873
1645044300000|2022-02-16 20:45:00|470|469|472|471|472|471|470|469|94514
1645044600000|2022-02-16 20:50:00|471|472|472|471|472|472|471|470|98292
1645044900000|2022-02-16 20:55:00|471|470|470|469|471|470|470|469|84788
1645108200000|2022-02-17 14:30:00|468|463|468|467|471|470|464|462|144463
1645108500000|2022-02-17 14:35:00|467|466|469|468|470|469|463|462|56547
1645108800000|2022-02-17 14:40:00|470|469|470|469|471|470|468|467|62766
1645109100000|2022-02-17 14:45:00|471|470|464|463|471|470|462|461|106472
1645109400000|2022-02-17 14:50:00|463|462|464|463|467|466|463|462|75308
1645109700000|2022-02-17 14:55:00|465|464|466|465|468|467|465|464|12396
1645110000000|2022-02-17 15:00:00|467|466|471|470|472|471|465|464|59333
1645110300000|2022-02-17 15:05:00|470|469|471|470|472|471|470|469|48350
1645110600000|2022-02-17 15:10:00|470|469|466|465|470|469|466|465|63376
1645110900000|2022-02-17 15:15:00|467|466|463|462|467|466|463|462|41399
1645111200000|2022-02-17 15:20:00|462|461|462|461|463|462|462|461|64046
1645111500000|2022-02-17 15:25:00|461|460|461|460|461|460|461|460|21917
1645111800000|2022-02-17 15:30:00|462|461|462|461|463|462|462|461|46028
1645112100000|2022-02-17 15:35:00|461|460|461|460|462|461|461|460|10658
1645112400000|2022-02-17 15:40:00|460|459|459|458|461|460|459|458|102358
1645112700000|2022-02-17 15:45:00|458|457|455|454|458|457|455|454|164637
1645113000000|2022-02-17 15:50:00|456|455|455|454|456|455|454|453|47173
1645113300000|2022-02-17 15:55:00|456|455|456|455|456|455|456|455|70356
1645113600000|2022-02-17 16:00:00|455|454|454|453|455|454|454|453|62808
1645113900000|2022-02-17 16:05:00|455|454|457|456|457|456|455|454|46119
1645114200000|2022-02-17 16:10:00|458|457|458|457|458|457|457|456|42701
1645114500000|2022-02-17 16:15:00|457|456|457|456|457|456|457|456|25099
1645114800000|2022-02-17 16:20:00|456|455|457|456|457|456|456|455|26710
1645115100000|2022-02-17 16:25:00|458|457|458|457|458|457|457|456|46634
1645115400000|2022-02-17 16:30:00|459|458|459|458|459|458|459|458|33474
1645115700000|2022-02-17 16:35:00|458|457|457|456|458|457|457|456|44220
1645116000000|2022-02-17 16:40:00|456|455|456|455|456|455|456|455|13480
1645116300000|2022-02-17 16:45:00|455|454|456|455|456|455|455|454|69682
1645116600000|2022-02-17 16:50:00|455|454|454|453|455|454|454|453|71695
1645116900000|2022-02-17 16:55:00|453|452|452|451|453|452|452|451|70844
1645117200000|2022-02-17 17:00:00|||||||||11707
1645117500000|2022-02-17 17:05:00|451|450|451|450|451|450|451|450|27570
1645117800000|2022-02-17 17:10:00|450|449|451|450|451|450|450|449|51371
1645118100000|2022-02-17 17:15:00|450|449|450|449|451|450|450|449|37817
1645118400000|2022-02-17 17:20:00|451|450|451|450|451|450|451|450|46768
1645118700000|2022-02-17 17:25:00|450|449|449|448|450|449|449|448|68361
1645119000000|2022-02-17 17:30:00|450|449|451|450|451|450|450|449|65484
1645119300000|2022-02-17 17:35:00|450|449|450|449|450|449|450|449|48153
1645119600000|2022-02-17 17:40:00|449|448|450|449|450|449|449|448|29610
1645119900000|2022-02-17 17:45:00|449|448|449|448|449|448|449|448|21402
1645120200000|2022-02-17 17:50:00|450|449|450|449|450|449|450|449|41329
1645120500000|2022-02-17 17:55:00|451|450|451|450|451|450|451|450|31423
1645120800000|2022-02-17 18:00:00|450|449|449|448|450|449|449|448|33345
1645121100000|2022-02-17 18:05:00|||||||||4993
1645121400000|2022-02-17 18:10:00|448|447|445|444|448|447|445|444|96018
1645121700000|2022-02-17 18:15:00|446|445|445|444|446|445|445|444|59985
1645122000000|2022-02-17 18:20:00|444|443|445|444|445|444|444|443|49267
1645122300000|2022-02-17 18:25:00|444|443|444|443|444|443|444|443|11016
1645122600000|2022-02-17 18:30:00|445|444|446|445|446|445|444|443|47030
1645122900000|2022-02-17 18:35:00|445|444|444|443|445|444|444|443|31986
1645123200000|2022-02-17 18:40:00|445|444|445|444|445|444|445|444|17466
1645123500000|2022-02-17 18:45:00|444|443|445|444|445|444|444|443|12081
1645123800000|2022-02-17 18:50:00|446|445|447|446|447|446|446|445|17856
1645124100000|2022-02-17 18:55:00|446|445|448|447|448|447|446|445|47581
1645124400000|2022-02-17 19:00:00|447|446|445|444|447|446|445|444|9001
1645124700000|2022-02-17 19:05:00|444|443|443|442|444|443|443|442|13013
1645125000000|2022-02-17 19:10:00|442|441|443|442|443|442|442|441|31180
1645125300000|2022-02-17 19:15:00|442|441|442|441|442|441|442|441|107827
1645125600000|2022-02-17 19:20:00|441|440|441|440|441|440|441|440|18667
1645125900000|2022-02-17 19:25:00|442|441|442|441|442|441|442|441|82415
1645126200000|2022-02-17 19:30:00|443|442|441|440|443|442|441|440|30742
1645126500000|2022-02-17 19:35:00|440|439|440|439|441|440|440|439|86434
1645126800000|2022-02-17 19:40:00|441|440|441|440|441|440|441|440|19883
1645127100000|2022-02-17 19:45:00|440|439|440|439|440|439|439|438|34687
1645127400000|2022-02-17 19:50:00|439|438|439|438|439|438|439|438|18466
1645127700000|2022-02-17 19:55:00|438|437|439|438|439|438|438|437|30033
1645128000000|2022-02-17 20:00:00|438|437|437|436|438|437|437|436|23889
1645128300000|2022-02-17 20:05:00|436|435|436|435|437|436|436|435|117085
1645128600000|2022-02-17 20:10:00|437|436|435|434|437|436|435|434|114759
1645128900000|2022-02-17 20:15:00|436|435|436|435|436|435|436|435|78894
1645129200000|2022-02-17 20:20:00|437|436|437|436|437|436|437|436|34997
1645129500000|2022-02-17 20:25:00|438|437|436|435|438|437|436|435|32054
1645129800000|2022-02-17 20:30:00|437|436|436|435|437|436|436|435|69256
1645130100000|2022-02-17 20:35:00|437|436|439|438|439|438|436|435|132938
1645130400000|2022-02-17 20:40:00|438|437|439|438|439|438|438|437|42477
1645130700000|2022-02-17 20:45:00|440|439|441|440|441|440|440|439|152970
1645131000000|2022-02-17 20:50:00|440|439|438|437|440|439|438|437|42766
1645131300000|2022-02-17 20:55:00|439|438|439|438|439|438|439|438|215255
1645194600000|2022-02-18 14:30:00|447|440|438|437|447|442|437|436|218543
1645194900000|2022-02-18 14:35:00|437|436|435|434|437|436|434|433|147526
1645195200000|2022-02-18 14:40:00|434|433|430|429|435|434|429|428|73134
1645195500000|2022-02-18 14:45:00|429|428|434|433|435|434|429|428|134669
1645195800000|2022-02-18 14:50:00|435|434|440|439|441|440|435|434|68407
1645196100000|2022-02-18 14:55:00|441|440|435|434|441|440|435|434|105646
1645196400000|2022-02-18 15:00:00|434|433|430|429|435|434|430|429|130312
1645196700000|2022-02-18 15:05:00|431|430|428|427|431|430|428|427|89447
1645197000000|2022-02-18 15:10:00|429|428|428|427|429|428|426|425|208993
1645197300000|2022-02-18 15:15:00|429|428|424|423|430|429|424|423|243917
1645197600000|2022-02-18 15:20:00|425|424|424|423|425|424|424|423|108350
1645197900000|2022-02-18 15:25:00|423|422|423|422|424|423|423|422|95505
1645198200000|2022-02-18 15:30:00|422|421|422|421|422|421|421|420|60783
1645198500000|2022-02-18 15:35:00|421|420|419|418|421|420|419|418|139778
1645198800000|2022-02-18 15:40:00|418|417|420|419|420|419|418|417|63167
1645199100000|2022-02-18 15:45:00|419|418|418|417|421|420|418|417|53317
1645199400000|2022-02-18 15:50:00|419|418|418|417|420|419|418|417|45187
1645199700000|2022-02-18 15:55:00|419|418|419|418|419|418|419|418|36362
1645200000000|2022-02-18 16:00:00|418|417|415|414|419|418|415|414|138987
1645200300000|2022-02-18 16:05:00|416|415|415|414|416|415|415|414|71464
1645200600000|2022-02-18 16:10:00|416|415|418|417|418|417|416|415|38854
1645200900000|2022-02-18 16:15:00|417|416|418|417|418|417|416|415|36939
1645201200000|2022-02-18 16:20:00|419|418|418|417|419|418|418|417|28369
1645201500000|2022-02-18 16:25:00|419|418|418|417|420|419|418|417|40352
1645201800000|2022-02-18 16:30:00|417|416|417|416|419|418|417|416|15398
1645202100000|2022-02-18 16:35:00|418|417|419|418|419|418|418|417|28352
1645202400000|2022-02-18 16:40:00|418|417|418|417|419|418|418|417|23375
1645202700000|2022-02-18 16:45:00|419|418|417|416|419|418|417|416|32339
1645203000000|2022-02-18 16:50:00|||||||||9708
1645203300000|2022-02-18 16:55:00|416|415|415|414|416|415|415|414|38134
1645203600000|2022-02-18 17:00:00|416|415|416|415|417|416|416|415|29525
1645203900000|2022-02-18 17:05:00|417|416|417|416|417|416|417|416|23538
1645204200000|2022-02-18 17:10:00|418|417|417|416|419|418|417|416|36366
1645204500000|2022-02-18 17:15:00|416|415|417|416|417|416|416|415|14427
1645204800000|2022-02-18 17:20:00|416|415|416|415|416|415|416|415|26582
1645205100000|2022-02-18 17:25:00|415|414|416|415|416|415|415|414|28329
1645205400000|2022-02-18 17:30:00|415|414|415|414|417|416|415|414|32747
1645205700000|2022-02-18 17:35:00|414|413|413|412|414|413|413|412|46374
1645206000000|2022-02-18 17:40:00|414|413|413|412|414|413|413|412|19350
1645206300000|2022-02-18 17:45:00|||||||||18205
1645206600000|2022-02-18 17:50:00|414|413|413|412|414|413|413|412|21974
1645206900000|2022-02-18 17:55:00|412|411|412|411|412|411|412|411|44795
1645207200000|2022-02-18 18:00:00|413|412|413|412|413|412|413|412|16027
1645207500000|2022-02-18 18:05:00|412|411|412|411|412|411|412|411|31502
1645207800000|2022-02-18 18:10:00|411|410|411|410|411|410|411|410|31950
1645208100000|2022-02-18 18:15:00|||||||||38912
1645208400000|2022-02-18 18:20:00|412|411|413|412|413|412|412|411|79949
1645208700000|2022-02-18 18:25:00|412|411|412|411|412|411|412|411|8475
1645209000000|2022-02-18 18:30:00|||||||||18363
1645209300000|2022-02-18 18:35:00|413|412|413|412|413|412|413|412|37119
1645209600000|2022-02-18 18:40:00|414|413|414|413|414|413|414|413|28644
1645209900000|2022-02-18 18:45:00|415|414|416|415|416|415|415|414|91073
1645210200000|2022-02-18 18:50:00|||||||||14436
1645210500000|2022-02-18 18:55:00|||||||||22920
1645210800000|2022-02-18 19:00:00|417|416|417|416|417|416|417|416|22208
1645211100000|2022-02-18 19:05:00|416|415|414|413|416|415|414|413|75520
1645211400000|2022-02-18 19:10:00|||||||||8316
1645211700000|2022-02-18 19:15:00|415|414|417|416|417|416|415|414|75013
1645212000000|2022-02-18 19:20:00|418|417|418|417|418|417|418|417|26815
1645212300000|2022-02-18 19:25:00|419|418|420|419|420|419|419|418|38612
1645212600000|2022-02-18 19:30:00|421|420|421|420|422|421|421|420|31827
1645212900000|2022-02-18 19:35:00|420|419|418|417|420|419|418|417|44993
1645213200000|2022-02-18 19:40:00|417|416|416|415|417|416|416|415|43502
1645213500000|2022-02-18 19:45:00|||||||||12760
1645213800000|2022-02-18 19:50:00|415|414|417|416|417|416|415|414|58167
1645214100000|2022-02-18 19:55:00|418|417|418|417|418|417|417|416|17214
1645214400000|2022-02-18 20:00:00|419|418|418|417|420|419|418|417|55456
1645214700000|2022-02-18 20:05:00|417|416|416|415|417|416|416|415|14336
1645215000000|2022-02-18 20:10:00|417|416|415|414|417|416|415|414|50043
1645215300000|2022-02-18 20:15:00|414|413|414|413|414|413|414|413|23938
1645215600000|2022-02-18 20:20:00|413|412|413|412|413|412|413|412|25770
1645215900000|2022-02-18 20:25:00|414|413|413|412|414|413|413|412|32583
1645216200000|2022-02-18 20:30:00|412|411|412|411|412|411|412|411|25705
1645216500000|2022-02-18 20:35:00|411|410|412|411|412|411|411|410|67190
1645216800000|2022-02-18 20:40:00|413|412|414|413|414|413|413|412|131306
1645217100000|2022-02-18 20:45:00|413|412|414|413|414|413|413|412|203260
1645217400000|2022-02-18 20:50:00|413|412|413|412|413|412|412|411|72318
1645217700000|2022-02-18 20:55:00|414|413|415|414|415|414|414|413|216044
1645540200000|2022-02-22 14:30:00|404|402|406|405|410|409|402|401|206657
1645540500000|2022-02-22 14:35:00|405|404|407|406|410|409|403|402|117731
1645540800000|2022-02-22 14:40:00|406|405|405|404|408|407|404|403|132987
1645541100000|2022-02-22 14:45:00|406|405|405|404|407|406|404|403|87552
1645541400000|2022-02-22 14:50:00|404|403|402|401|404|403|401|400|113368
1645541700000|2022-02-22 14:55:00|401|400|399|398|402|401|399|398|191533
1645542000000|2022-02-22 15:00:00|398|397|399|398|399|398|396|395|285235
1645542300000|2022-02-22 15:05:00|398|397|398|397|399|398|395|394|292738
1645542600000|2022-02-22 15:10:00|397|396|404|403|404|403|396|395|110997
1645542900000|2022-02-22 15:15:00|403|402|405|404|406|405|403|402|106096
1645543200000|2022-02-22 15:20:00|404|403|407|406|408|407|404|403|128012
1645543500000|2022-02-22 15:25:00|406|405|407|406|407|406|406|405|66244
1645543800000|2022-02-22 15:30:00|406|405|403|402|406|405|402|401|91094
1645544100000|2022-02-22 15:35:00|402|401|400|399|402|401|400|399|39785
1645544400000|2022-02-22 15:40:00|401|400|401|400|402|401|400|399|52351
1645544700000|2022-02-22 15:45:00|402|401|402|401|402|401|400|399|59846
1645545000000|2022-02-22 15:50:00|401|400|399|398|401|400|399|398|45069
1645545300000|2022-02-22 15:55:00|398|397|398|397|399|398|398|397|31596
1645545600000|2022-02-22 16:00:00|399|398|397|396|399|398|397|396|58907
1645545900000|2022-02-22 16:05:00|396|395|395|394|396|395|395|394|71685
1645546200000|2022-02-22 16:10:00|396|395|395|394|396|395|395|394|107572
1645546500000|2022-02-22 16:15:00|394|393|393|392|394|393|393|392|49434
1645546800000|2022-02-22 16:20:00|392|391|392|391|392|391|392|391|73367
1645547100000|2022-02-22 16:25:00|391|390|392|391|393|392|391|390|190777
1645547400000|2022-02-22 16:30:00|||||||||48446
1645547700000|2022-02-22 16:35:00|391|390|390|389|391|390|390|389|128867
1645548000000|2022-02-22 16:40:00|||||||||24377
1645548300000|2022-02-22 16:45:00|389|388|389|388|389|388|389|388|34905
1645548600000|2022-02-22 16:50:00|390|389|387|386|390|389|387|386|91631
1645548900000|2022-02-22 16:55:00|386|385|387|386|387|386|386|385|66512
1645549200000|2022-02-22 17:00:00|386|385|388|387|388|387|386|385|38547
1645549500000|2022-02-22 17:05:00|||||||||47406
1645549800000|2022-02-22 17:10:00|387|386|386|385|387|386|386|385|31368
1645550100000|2022-02-22 17:15:00|||||||||55121
1645550400000|2022-02-22 17:20:00|||||||||64862
1645550700000|2022-02-22 17:25:00|387|386|390|389|390|389|387|386|126689
1645551000000|2022-02-22 17:30:00|391|390|390|389|392|391|390|389|60343
1645551300000|2022-02-22 17:35:00|391|390|392|391|392|391|391|390|18489
1645551600000|2022-02-22 17:40:00|||||||||11187
1645551900000|2022-02-22 17:45:00|391|390|391|390|392|391|391|390|48966
1645552200000|2022-02-22 17:50:00|392|391|392|391|392|391|392|391|16970
1645552500000|2022-02-22 17:55:00|393|392|392|391|393|392|392|391|11013
1645552800000|2022-02-22 18:00:00|391|390|392|391|392|391|391|390|17210
1645553100000|2022-02-22 18:05:00|391|390|392|391|392|391|391|390|20637
1645553400000|2022-02-22 18:10:00|393|392|395|394|395|394|393|392|47355
1645553700000|2022-02-22 18:15:00|394|393|391|390|394|393|391|390|42225
1645554000000|2022-02-22 18:20:00|390|389|390|389|390|389|390|389|20311
1645554300000|2022-02-22 18:25:00|391|390|391|390|391|390|391|390|37186
1645554600000|2022-02-22 18:30:00|392|391|393|392|393|392|392|391|24915
1645554900000|2022-02-22 18:35:00|392|391|392|391|392|391|392|391|16127
1645555200000|2022-02-22 18:40:00|391|390|391|390|391|390|391|390|21475
1645555500000|2022-02-22 18:45:00|390|389|389|388|391|390|389|388|59379
1645555800000|2022-02-22 18:50:00|388|387|388|387|388|387|388|387|20003
1645556100000|2022-02-22 18:55:00|389|388|390|389|390|389|389|388|60776
1645556400000|2022-02-22 19:00:00|389|388|388|387|389|388|388|387|17025
1645556700000|2022-02-22 19:05:00|387|386|387|386|387|386|387|386|88294
1645557000000|2022-02-22 19:10:00|388|387|388|387|388|387|387|386|73732
1645557300000|2022-02-22 19:15:00|389|388|389|388|390|389|388|387|39372
1645557600000|2022-02-22 19:20:00|390|389|388|387|390|389|387|386|54049
1645557900000|2022-02-22 19:25:00|389|388|391|390|392|391|389|388|29424
1645558200000|2022-02-22 19:30:00|390|389|392|391|393|392|390|389|50111
1645558500000|2022-02-22 19:35:00|391|390|392|391|393|392|391|390|39451
1645558800000|2022-02-22 19:40:00|393|392|391|390|393|392|391|390|16255
1645559100000|2022-02-22 19:45:00|390|389|396|395|396|395|390|389|110791
1645559400000|2022-02-22 19:50:00|397|396|398|397|398|397|396|395|55238
1645559700000|2022-02-22 19:55:00|399|398|398|397|399|398|398|397|26513
1645560000000|2022-02-22 20:00:00|399|398|401|400|401|400|398|397|79605
1645560300000|2022-02-22 20:05:00|400|399|400|399|401|400|399|398|50074
1645560600000|2022-02-22 20:10:00|401|400|400|399|402|401|400|399|37502
1645560900000|2022-02-22 20:15:00|399|398|399|398|400|399|399|398|29211
1645561200000|2022-02-22 20:20:00|398|397|397|396|399|398|397|396|67937
1645561500000|2022-02-22 20:25:00|398|397|397|396|398|397|397|396|55250
1645561800000|2022-02-22 20:30:00|396|395|395|394|396|395|395|394|38979
1645562100000|2022-02-22 20:35:00|394|393|394|393|394|393|393|392|51455
1645562400000|2022-02-22 20:40:00|393|392|393|392|393|392|392|391|49984
1645562700000|2022-02-22 20:45:00|392|391|392|391|392|391|392|391|34812
1645563000000|2022-02-22 20:50:00|391|390|390|389|391|390|390|389|117127
1645563300000|2022-02-22 20:55:00|391|390|389|388|391|390|389|388|245497
1645626600000|2022-02-23 14:30:00|403|400|399|398|403|400|394|393|232249
1645626900000|2022-02-23 14:35:00|398|397|402|401|404|403|397|396|176366
1645627200000|2022-02-23 14:40:00|401|400|401|400|402|401|399|398|184011
1645627500000|2022-02-23 14:45:00|402|401|404|403|407|406|402|401|151151
1645627800000|2022-02-23 14:50:00|403|402|398|397|403|402|398|397|101224
1645628100000|2022-02-23 14:55:00|397|396|396|395|398|397|396|395|93472
1645628400000|2022-02-23 15:00:00|395|394|392|391|396|395|392|391|75950
1645628700000|2022-02-23 15:05:00|391|390|392|391|392|391|390|389|117944
1645629000000|2022-02-23 15:10:00|393|392|394|393|394|393|392|391|75758
1645629300000|2022-02-23 15:15:00|393|392|391|390|393|392|390|389|38615
1645629600000|2022-02-23 15:20:00|392|391|391|390|394|393|391|390|41731
1645629900000|2022-02-23 15:25:00|390|389|390|389|391|390|390|389|35707
1645630200000|2022-02-23 15:30:00|391|390|390|389|391|390|390|389|54884
1645630500000|2022-02-23 15:35:00|391|390|390|389|392|391|390|389|58232
1645630800000|2022-02-23 15:40:00|389|388|388|387|389|388|388|387|65702
1645631100000|2022-02-23 15:45:00|387|386|387|386|389|388|387|386|43901
1645631400000|2022-02-23 15:50:00|388|387|388|387|388|387|387|386|40990
1645631700000|2022-02-23 15:55:00|387|386|388|387|389|388|387|386|55884
1645632000000|2022-02-23 16:00:00|387|386|387|386|388|387|386|385|28307
1645632300000|2022-02-23 16:05:00|386|385|385|384|386|385|385|384|37672
1645632600000|2022-02-23 16:10:00|386|385|386|385|387|386|386|385|45890
1645632900000|2022-02-23 16:15:00|385|384|384|383|385|384|384|383|51523
1645633200000|2022-02-23 16:20:00|385|384|385|384|385|384|384|383|41429
1645633500000|2022-02-23 16:25:00|386|385|386|385|387|386|386|385|19673
1645633800000|2022-02-23 16:30:00|385|384|386|385|388|387|385|384|24059
1645634100000|2022-02-23 16:35:00|385|384|386|385|387|386|385|384|29177
1645634400000|2022-02-23 16:40:00|387|386|385|384|387|386|385|384|33164
1645634700000|2022-02-23 16:45:00|384|383|385|384|385|384|384|383|38989
1645635000000|2022-02-23 16:50:00|384|383|386|385|386|385|384|383|35096
1645635300000|2022-02-23 16:55:00|387|386|386|385|387|386|386|385|9724
1645635600000|2022-02-23 17:00:00|387|386|387|386|387|386|387|386|10280
1645635900000|2022-02-23 17:05:00|388|387|389|388|389|388|388|387|48246
1645636200000|2022-02-23 17:10:00|388|387|388|387|389|388|388|387|66497
1645636500000|2022-02-23 17:15:00|389|388|391|390|391|390|389|388|37667
1645636800000|2022-02-23 17:20:00|390|389|391|390|391|390|390|389|24937
1645637100000|2022-02-23 17:25:00|||||||||20761
1645637400000|2022-02-23 17:30:00|390|389|389|388|390|389|389|388|22825
1645637700000|2022-02-23 17:35:00|390|389|389|388|390|389|389|388|47098
1645638000000|2022-02-23 17:40:00|390|389|390|389|390|389|390|389|9707
1645638300000|2022-02-23 17:45:00|||||||||25354
1645638600000|2022-02-23 17:50:00|389|388|388|387|389|388|388|387|11212
1645638900000|2022-02-23 17:55:00|387|386|387|386|387|386|387|386|13584
1645639200000|2022-02-23 18:00:00|||||||||4045
1645639500000|2022-02-23 18:05:00|386|385|386|385|386|385|386|385|44332
1645639800000|2022-02-23 18:10:00|385|384|385|384|385|384|385|384|18089
1645640100000|2022-02-23 18:15:00|384|383|385|384|385|384|384|383|44019
1645640400000|2022-02-23 18:20:00|384|383|384|383|385|384|384|383|50102
1645640700000|2022-02-23 18:25:00|383|382|383|382|383|382|383|382|62149
1645641000000|2022-02-23 18:30:00|||||||||17159
1645641300000|2022-02-23 18:35:00|384|383|384|383|384|383|384|383|41070
1645641600000|2022-02-23 18:40:00|383|382|384|383|384|383|383|382|35562
1645641900000|2022-02-23 18:45:00|385|384|384|383|385|384|384|383|30922
1645642200000|2022-02-23 18:50:00|385|384|382|381|385|384|382|381|31983
1645642500000|2022-02-23 18:55:00|383|382|383|382|383|382|383|382|7981
1645642800000|2022-02-23 19:00:00|384|383|382|381|384|383|382|381|43296
1645643100000|2022-02-23 19:05:00|383|382|382|381|383|382|382|381|16014
1645643400000|2022-02-23 19:10:00|383|382|383|382|383|382|383|382|22052
1645643700000|2022-02-23 19:15:00|382|381|383|382|383|382|382|381|11518
1645644000000|2022-02-23 19:20:00|382|381|381|380|383|382|381|380|38745
1645644300000|2022-02-23 19:25:00|380|379|380|379|380|379|380|379|82464
1645644600000|2022-02-23 19:30:00|381|380|380|379|381|380|380|379|33336
1645644900000|2022-02-23 19:35:00|||||||||15482
1645645200000|2022-02-23 19:40:00|379|378|379|378|379|378|378|377|141202
1645645500000|2022-02-23 19:45:00|||||||||21681
1645645800000|2022-02-23 19:50:00|378|377|379|378|379|378|378|377|88851
1645646100000|2022-02-23 19:55:00|378|377|378|377|378|377|378|377|120377
1645646400000|2022-02-23 20:00:00|377|376|377|376|377|376|377|376|34549
1645646700000|2022-02-23 20:05:00|376|375|376|375|376|375|375|374|174979
1645647000000|2022-02-23 20:10:00|375|374|377|376|377|376|375|374|184017
1645647300000|2022-02-23 20:15:00|376|375|376|375|377|376|376|375|104957
1645647600000|2022-02-23 20:20:00|||||||||21287
1645647900000|2022-02-23 20:25:00|377|376|377|376|378|377|377|376|71122
1645648200000|2022-02-23 20:30:00|||||||||56646
1645648500000|2022-02-23 20:35:00|376|375|376|375|376|375|376|375|76459
1645648800000|2022-02-23 20:40:00|375|374|375|374|375|374|375|374|157535
1645649100000|2022-02-23 20:45:00|||||||||52562
1645649400000|2022-02-23 20:50:00|374|373|374|373|374|373|374|373|182853
1645649700000|2022-02-23 20:55:00|||||||||131298
1645713000000|2022-02-24 14:30:00|356|351|357|356|357|356|348|347|439173
1645713300000|2022-02-24 14:35:00|358|357|362|361|364|363|357|356|306472
1645713600000|2022-02-24 14:40:00|361|360|354|353|361|360|350|349|422770
1645713900000|2022-02-24 14:45:00|353|352|359|358|359|358|353|352|110699
1645714200000|2022-02-24 14:50:00|360|359|361|360|364|363|360|359|104584
1645714500000|2022-02-24 14:55:00|360|359|363|362|364|363|359|358|107823
1645714800000|2022-02-24 15:00:00|362|361|360|359|362|361|358|357|69919
1645715100000|2022-02-24 15:05:00|359|358|366|365|366|365|357|356|160455
1645715400000|2022-02-24 15:10:00|365|364|367|366|368|367|365|364|76001
1645715700000|2022-02-24 15:15:00|366|365|370|369|370|369|366|365|42107
1645716000000|2022-02-24 15:20:00|371|370|366|365|372|371|365|364|77589
1645716300000|2022-02-24 15:25:00|367|366|366|365|367|366|362|361|69745
1645716600000|2022-02-24 15:30:00|365|364|369|368|369|368|363|362|52799
1645716900000|2022-02-24 15:35:00|368|367|365|364|368|367|363|362|160891
1645717200000|2022-02-24 15:40:00|364|363|362|361|364|363|362|361|82335
1645717500000|2022-02-24 15:45:00|363|362|370|369|371|370|363|362|106778
1645717800000|2022-02-24 15:50:00|369|368|370|370|371|370|367|366|35569
1645718100000|2022-02-24 15:55:00|371|369|370|369|372|371|370|369|14096
1645718400000|2022-02-24 16:00:00|369|368|369|368|372|371|369|368|30643
1645718700000|2022-02-24 16:05:00|370|369|373|372|373|372|370|369|17865
1645719000000|2022-02-24 16:10:00|372|371|374|373|374|373|372|371|30922
1645719300000|2022-02-24 16:15:00|373|372|376|375|376|375|373|372|52503
1645719600000|2022-02-24 16:20:00|375|374|371|370|375|374|371|370|15012
1645719900000|2022-02-24 16:25:00|372|371|370|369|372|371|370|369|25285
1645720200000|2022-02-24 16:30:00|371|370|369|368|372|371|368|367|40228
1645720500000|2022-02-24 16:35:00|370|369|371|370|371|370|369|368|25040
1645720800000|2022-02-24 16:40:00|370|369|368|367|370|369|368|367|13869
1645721100000|2022-02-24 16:45:00|367|366|369|368|369|368|367|366|26339
1645721400000|2022-02-24 16:50:00|370|369|371|370|371|370|370|369|9698
1645721700000|2022-02-24 16:55:00|370|369|371|370|371|370|370|369|26489
1645722000000|2022-02-24 17:00:00|||||||||9057
1645722300000|2022-02-24 17:05:00|370|369|368|367|370|369|368|367|82760
1645722600000|2022-02-24 17:10:00|367|366|366|365|367|366|366|365|17998
1645722900000|2022-02-24 17:15:00|365|364|367|366|369|368|365|364|95210
1645723200000|2022-02-24 17:20:00|366|365|366|365|367|366|366|365|6860
1645723500000|2022-02-24 17:25:00|365|364|366|365|366|365|365|364|6709
1645723800000|2022-02-24 17:30:00|367|366|367|366|367|366|365|364|35090
1645724100000|2022-02-24 17:35:00|368|367|370|369|370|369|368|367|36422
1645724400000|2022-02-24 17:40:00|369|368|367|366|369|368|367|366|35805
1645724700000|2022-02-24 17:45:00|366|365|366|365|366|365|366|365|14526
1645725000000|2022-02-24 17:50:00|365|364|366|365|366|365|365|364|28380
1645725300000|2022-02-24 17:55:00|367|366|367|366|368|367|367|366|35384
1645725600000|2022-02-24 18:00:00|366|365|369|368|369|368|366|365|33555
1645725900000|2022-02-24 18:05:00|370|369|371|370|371|370|370|369|22337
1645726200000|2022-02-24 18:10:00|372|371|371|370|372|371|371|370|29301
1645726500000|2022-02-24 18:15:00|370|369|372|371|372|371|370|369|15073
1645726800000|2022-02-24 18:20:00|371|370|371|370|371|370|370|369|131413
1645727100000|2022-02-24 18:25:00|370|369|370|369|370|369|370|369|17455
1645727400000|2022-02-24 18:30:00|371|370|373|372|374|373|371|370|37790
1645727700000|2022-02-24 18:35:00|374|373|376|375|376|375|374|373|29452
1645728000000|2022-02-24 18:40:00|377|376|377|376|379|378|376|375|89957
1645728300000|2022-02-24 18:45:00|376|375|382|381|382|381|376|375|41760
1645728600000|2022-02-24 18:50:00|383|382|379|378|383|382|379|378|79857
1645728900000|2022-02-24 18:55:00|380|379|377|376|380|379|377|376|36992
1645729200000|2022-02-24 19:00:00|378|377|377|376|378|377|376|375|43420
1645729500000|2022-02-24 19:05:00|378|377|375|374|378|377|374|373|63354
1645729800000|2022-02-24 19:10:00|376|375|378|377|378|377|376|375|37146
1645730100000|2022-02-24 19:15:00|379|378|376|375|379|378|376|375|31492
1645730400000|2022-02-24 19:20:00|377|376|375|374|378|377|375|374|30784
1645730700000|2022-02-24 19:25:00|376|375|376|375|376|375|375|374|15056
1645731000000|2022-02-24 19:30:00|377|376|380|379|380|379|377|376|17872
1645731300000|2022-02-24 19:35:00|381|380|382|381|383|382|381|380|74488
1645731600000|2022-02-24 19:40:00|381|380|379|378|381|380|379|378|35659
1645731900000|2022-02-24 19:45:00|380|379|380|379|380|379|378|377|56135
1645732200000|2022-02-24 19:50:00|379|378|381|380|381|380|379|378|54816
1645732500000|2022-02-24 19:55:00|380|379|379|378|380|379|378|377|82573
1645732800000|2022-02-24 20:00:00|380|379|381|380|381|380|380|379|95750
1645733100000|2022-02-24 20:05:00|380|379|380|379|381|380|380|379|70881
1645733400000|2022-02-24 20:10:00|||||||||61786
1645733700000|2022-02-24 20:15:00|379|378|381|380|381|380|379|378|123398
1645734000000|2022-02-24 20:20:00|380|379|380|379|380|379|380|379|65123
1645734300000|2022-02-24 20:25:00|379|378|380|379|381|380|379|378|223538
1645734600000|2022-02-24 20:30:00|381|380|385|384|385|384|381|380|262863
1645734900000|2022-02-24 20:35:00|384|383|386|385|386|385|384|383|81215
1645735200000|2022-02-24 20:40:00|385|384|384|383|385|384|384|383|211751
1645735500000|2022-02-24 20:45:00|383|382|383|382|383|382|383|382|149382
1645735800000|2022-02-24 20:50:00|384|383|384|383|385|384|384|383|304463
1645736100000|2022-02-24 20:55:00|383|382|384|383|385|384|383|382|544716
1645799400000|2022-02-25 14:30:00|390|388|381|380|390|389|380|379|241865
1645799700000|2022-02-25 14:35:00|382|381|376|375|383|382|375|374|167749
1645800000000|2022-02-25 14:40:00|375|374|374|373|377|376|374|373|152231
1645800300000|2022-02-25 14:45:00|375|374|379|378|379|378|374|373|111575
1645800600000|2022-02-25 14:50:00|378|377|375|374|378|377|374|373|40675
1645800900000|2022-02-25 14:55:00|376|375|371|370|376|375|371|370|88240
1645801200000|2022-02-25 15:00:00|370|369|367|366|371|370|366|365|134124
1645801500000|2022-02-25 15:05:00|366|365|369|368|370|369|366|365|60537
1645801800000|2022-02-25 15:10:00|370|369|369|368|371|370|367|366|71125
1645802100000|2022-02-25 15:15:00|368|367|370|369|371|370|368|367|33510
1645802400000|2022-02-25 15:20:00|371|370|370|369|373|372|370|369|79152
1645802700000|2022-02-25 15:25:00|371|370|369|368|371|370|368|367|78587
1645803000000|2022-02-25 15:30:00|370|369|369|368|371|370|369|368|45807
1645803300000|2022-02-25 15:35:00|368|367|369|368|369|368|368|367|45311
1645803600000|2022-02-25 15:40:00|370|369|374|373|374|373|370|369|60112
1645803900000|2022-02-25 15:45:00|375|374|376|375|376|375|375|374|36631
1645804200000|2022-02-25 15:50:00|375|374|376|375|376|375|374|373|55659
1645804500000|2022-02-25 15:55:00|377|376|375|374|377|376|375|374|54512
1645804800000|2022-02-25 16:00:00|374|373|373|372|374|373|372|371|41194
1645805100000|2022-02-25 16:05:00|372|371|372|371|373|372|372|371|43362
1645805400000|2022-02-25 16:10:00|373|372|374|373|374|373|373|372|35732
1645805700000|2022-02-25 16:15:00|375|374|375|374|375|374|374|373|79082
1645806000000|2022-02-25 16:20:00|376|375|375|374|376|375|375|374|17703
1645806300000|2022-02-25 16:25:00|374|373|374|373|374|373|374|373|25103
1645806600000|2022-02-25 16:30:00|373|372|374|373|374|373|373|372|17552
1645806900000|2022-02-25 16:35:00|375|374|374|373|375|374|374|373|27184
1645807200000|2022-02-25 16:40:00|||||||||5104
1645807500000|2022-02-25 16:45:00|375|374|378|377|378|377|375|374|45358
1645807800000|2022-02-25 16:50:00|379|378|379|378|379|378|379|378|32519
1645808100000|2022-02-25 16:55:00|380|379|381|380|381|380|380|379|36716
1645808400000|2022-02-25 17:00:00|380|379|380|379|380|379|380|379|39799
1645808700000|2022-02-25 17:05:00|381|380|380|379|381|380|379|378|58912
1645809000000|2022-02-25 17:10:00|379|378|378|377|379|378|378|377|57866
1645809300000|2022-02-25 17:15:00|379|378|379|378|379|378|379|378|34346
1645809600000|2022-02-25 17:20:00|378|377|378|377|378|377|378|377|11878
1645809900000|2022-02-25 17:25:00|379|378|379|378|379|378|379|378|7941
1645810200000|2022-02-25 17:30:00|380|379|380|379|380|379|380|379|19923
1645810500000|2022-02-25 17:35:00|379|378|378|377|379|378|378|377|10092
1645810800000|2022-02-25 17:40:00|379|378|380|379|380|379|379|378|26912
1645811100000|2022-02-25 17:45:00|379|378|379|378|379|378|379|378|4620
1645811400000|2022-02-25 17:50:00|378|377|376|375|378|377|376|375|51468
1645811700000|2022-02-25 17:55:00|375|374|376|375|376|375|375|374|24896
1645812000000|2022-02-25 18:00:00|377|376|377|376|377|376|376|375|43836
1645812300000|2022-02-25 18:05:00|||||||||2702
1645812600000|2022-02-25 18:10:00|376|375|375|374|376|375|375|374|32660
1645812900000|2022-02-25 18:15:00|376|375|376|375|376|375|376|375|18579
1645813200000|2022-02-25 18:20:00|||||||||29350
1645813500000|2022-02-25 18:25:00|377|376|378|377|378|377|377|376|30336
1645813800000|2022-02-25 18:30:00|379|378|380|379|380|379|379|378|17549
1645814100000|2022-02-25 18:35:00|379|378|379|378|379|378|379|378|26001
1645814400000|2022-02-25 18:40:00|||||||||14048
1645814700000|2022-02-25 18:45:00|380|379|379|378|380|379|379|378|16320
1645815000000|2022-02-25 18:50:00|||||||||1600
1645815300000|2022-02-25 18:55:00|378|377|377|376|378|377|377|376|25801
1645815600000|2022-02-25 19:00:00|378|377|378|377|378|377|378|377|18541
1645815900000|2022-02-25 19:05:00|377|376|377|376|377|376|377|376|21018
1645816200000|2022-02-25 19:10:00|376|375|376|375|376|375|376|375|6260
1645816500000|2022-02-25 19:15:00|||||||||2400
1645816800000|2022-02-25 19:20:00|377|376|378|377|378|377|377|376|40984
1645817100000|2022-02-25 19:25:00|||||||||10194
1645817400000|2022-02-25 19:30:00|379|378|376|375|379|378|376|375|59242
1645817700000|2022-02-25 19:35:00|||||||||21121
1645818000000|2022-02-25 19:40:00|377|376|377|376|378|377|377|376|47413
1645818300000|2022-02-25 19:45:00|378|377|378|377|378|377|377|376|21303
1645818600000|2022-02-25 19:50:00|377|376|377|376|378|377|377|376|25125
1645818900000|2022-02-25 19:55:00|378|377|378|377|378|377|378|377|20985
1645819200000|2022-02-25 20:00:00|||||||||5705
1645819500000|2022-02-25 20:05:00|377|376|378|377|378|377|377|376|23098
1645819800000|2022-02-25 20:10:00|379|378|379|378|379|378|379|378|6092
1645820100000|2022-02-25 20:15:00|||||||||3186
1645820400000|2022-02-25 20:20:00|380|379|380|379|380|379|379|378|32794
1645820700000|2022-02-25 20:25:00|379|378|379|378|379|378|379|378|29150
1645821000000|2022-02-25 20:30:00|378|377|377|376|378|377|377|376|142210
1645821300000|2022-02-25 20:35:00|376|375|376|375|376|375|376|375|77782
1645821600000|2022-02-25 20:40:00|377|376|377|376|377|376|377|376|241321
1645821900000|2022-02-25 20:45:00|||||||||103050
1645822200000|2022-02-25 20:50:00|||||||||163982
1645822500000|2022-02-25 20:55:00|||||||||248542
1646058600000|2022-02-28 14:30:00|371|370|379|378|383|382|371|369|188709
1646058900000|2022-02-28 14:35:00|380|379|371|370|380|379|371|370|99983
1646059200000|2022-02-28 14:40:00|372|371|367|366|373|372|367|366|133780
1646059500000|2022-02-28 14:45:00|368|367|369|368|372|371|367|366|93393
1646059800000|2022-02-28 14:50:00|368|367|370|369|370|369|366|365|118414
1646060100000|2022-02-28 14:55:00|369|368|372|371|373|372|369|368|110886
1646060400000|2022-02-28 15:00:00|373|372|368|367|374|373|368|367|74613
1646060700000|2022-02-28 15:05:00|367|366|370|369|370|369|367|366|43288
1646061000000|2022-02-28 15:10:00|371|370|370|369|371|370|369|368|53963
1646061300000|2022-02-28 15:15:00|371|370|376|375|376|375|371|370|105129
1646061600000|2022-02-28 15:20:00|377|376|376|375|378|377|376|375|69176
1646061900000|2022-02-28 15:25:00|377|376|380|379|380|379|376|375|65579
1646062200000|2022-02-28 15:30:00|381|380|380|379|383|382|380|379|69987
1646062500000|2022-02-28 15:35:00|381|380|383|382|384|383|381|380|93638
1646062800000|2022-02-28 15:40:00|384|383|383|382|385|384|383|382|44757
1646063100000|2022-02-28 15:45:00|382|381|381|380|383|382|381|380|67497
1646063400000|2022-02-28 15:50:00|382|381|385|384|385|384|382|381|55859
1646063700000|2022-02-28 15:55:00|386|385|386|385|388|387|386|385|82296
1646064000000|2022-02-28 16:00:00|385|384|387|386|387|386|384|383|67773
1646064300000|2022-02-28 16:05:00|386|385|385|384|387|386|385|384|29125
1646064600000|2022-02-28 16:10:00|386|385|385|384|386|385|385|384|31539
1646064900000|2022-02-28 16:15:00|384|383|386|385|386|385|384|383|59048
1646065200000|2022-02-28 16:20:00|387|386|387|386|387|386|387|386|13226
1646065500000|2022-02-28 16:25:00|388|387|388|387|388|387|387|386|43391
1646065800000|2022-02-28 16:30:00|389|388|388|387|389|388|388|387|52667
1646066100000|2022-02-28 16:35:00|387|386|386|385|387|386|386|385|34233
1646066400000|2022-02-28 16:40:00|387|386|387|386|387|386|386|385|45971
1646066700000|2022-02-28 16:45:00|386|385|385|384|386|385|385|384|38919
1646067000000|2022-02-28 16:50:00|386|385|385|384|386|385|385|384|39328
1646067300000|2022-02-28 16:55:00|||||||||12812
1646067600000|2022-02-28 17:00:00|384|383|385|384|385|384|384|383|21722
1646067900000|2022-02-28 17:05:00|384|383|381|380|384|383|381|380|47640
1646068200000|2022-02-28 17:10:00|380|379|379|378|380|379|379|378|35666
1646068500000|2022-02-28 17:15:00|378|377|378|377|378|377|378|377|25184
1646068800000|2022-02-28 17:20:00|379|378|378|377|379|378|378|377|17343
1646069100000|2022-02-28 17:25:00|379|378|378|377|379|378|378|377|20847
1646069400000|2022-02-28 17:30:00|379|378|377|376|379|378|377|376|40066
1646069700000|2022-02-28 17:35:00|376|375|375|374|377|376|375|374|23156
1646070000000|2022-02-28 17:40:00|374|373|374|373|374|373|374|373|18723
1646070300000|2022-02-28 17:45:00|375|374|376|375|376|375|375|374|45485
1646070600000|2022-02-28 17:50:00|375|374|375|374|375|374|375|374|17081
1646070900000|2022-02-28 17:55:00|376|375|377|376|377|376|376|375|34489
1646071200000|2022-02-28 18:00:00|378|377|378|377|378|377|378|377|9124
1646071500000|2022-02-28 18:05:00|379|378|380|379|380|379|379|378|28124
1646071800000|2022-02-28 18:10:00|379|378|379|378|379|378|379|378|14376
1646072100000|2022-02-28 18:15:00|378|377|376|375|378|377|376|375|29438
1646072400000|2022-02-28 18:20:00|377|376|377|376|377|376|377|376|18736
1646072700000|2022-02-28 18:25:00|378|377|379|378|379|378|378|377|24129
1646073000000|2022-02-28 18:30:00|378|377|380|379|380|379|378|377|17548
1646073300000|2022-02-28 18:35:00|381|380|380|379|381|380|380|379|15225
1646073600000|2022-02-28 18:40:00|379|378|379|378|380|379|379|378|12079
1646073900000|2022-02-28 18:45:00|378|377|378|377|378|377|378|377|20386
1646074200000|2022-02-28 18:50:00|379|378|379|378|379|378|379|378|37285
1646074500000|2022-02-28 18:55:00|||||||||6555
1646074800000|2022-02-28 19:00:00|378|377|375|374|378|377|375|374|30311
1646075100000|2022-02-28 19:05:00|376|375|375|374|376|375|375|374|49758
1646075400000|2022-02-28 19:10:00|374|373|375|374|375|374|374|373|41228
1646075700000|2022-02-28 19:15:00|376|375|376|375|376|375|374|373|15546
1646076000000|2022-02-28 19:20:00|375|374|374|373|375|374|374|373|14094
1646076300000|2022-02-28 19:25:00|||||||||4150
1646076600000|2022-02-28 19:30:00|375|374|374|373|375|374|374|373|35767
1646076900000|2022-02-28 19:35:00|375|374|374|373|375|374|374|373|12902
1646077200000|2022-02-28 19:40:00|375|374|377|376|377|376|375|374|14972
1646077500000|2022-02-28 19:45:00|376|375|376|375|376|375|376|375|9859
1646077800000|2022-02-28 19:50:00|||||||||13538
1646078100000|2022-02-28 19:55:00|377|376|378|377|378|377|377|376|19353
1646078400000|2022-02-28 20:00:00|377|376|377|376|378|377|377|376|4910
1646078700000|2022-02-28 20:05:00|376|375|377|376|377|376|376|375|20814
1646079000000|2022-02-28 20:10:00|376|375|376|375|376|375|376|375|34323
1646079300000|2022-02-28 20:15:00|377|376|377|376|377|376|377|376|12144
1646079600000|2022-02-28 20:20:00|378|377|379|378|379|378|378|377|29628
1646079900000|2022-02-28 20:25:00|380|379|380|379|380|379|380|379|12442
1646080200000|2022-02-28 20:30:00|379|378|379|378|380|379|378|377|82833
1646080500000|2022-02-28 20:35:00|378|377|377|376|378|377|377|376|26139
1646080800000|2022-02-28 20:40:00|378|377|378|377|378|377|378|377|40651
1646081100000|2022-02-28 20:45:00|379|378|379|378|379|378|379|378|52998
1646081400000|2022-02-28 20:50:00|380|379|380|379|380|379|380|379|63161
1646081700000|2022-02-28 20:55:00|381|380|381|380|381|380|381|380|51688
1646145000000|2022-03-01 14:30:00|383|378|381|380|383|382|376|375|150388
1646145300000|2022-03-01 14:35:00|380|379|378|377|382|381|378|377|110134
1646145600000|2022-03-01 14:40:00|377|376|376|375|378|377|376|375|97313
1646145900000|2022-03-01 14:45:00|377|376|373|372|377|376|372|371|86227
1646146200000|2022-03-01 14:50:00|372|371|374|373|374|373|371|370|83767
1646146500000|2022-03-01 14:55:00|373|372|374|373|374|373|372|371|66010
1646146800000|2022-03-01 15:00:00|375|374|373|372|377|376|373|372|57241
1646147100000|2022-03-01 15:05:00|374|373|374|373|376|375|374|373|36023
1646147400000|2022-03-01 15:10:00|373|372|373|372|373|372|372|371|55791
1646147700000|2022-03-01 15:15:00|374|373|376|375|377|376|374|373|134626
1646148000000|2022-03-01 15:20:00|377|376|379|378|379|378|377|376|69429
1646148300000|2022-03-01 15:25:00|380|379|379|378|380|379|379|378|53306
1646148600000|2022-03-01 15:30:00|380|379|381|380|383|382|380|379|157076
1646148900000|2022-03-01 15:35:00|380|379|381|380|381|380|379|378|45063
1646149200000|2022-03-01 15:40:00|380|379|376|375|380|379|376|375|48403
1646149500000|2022-03-01 15:45:00|375|374|375|374|376|375|375|374|69075
1646149800000|2022-03-01 15:50:00|374|373|374|373|375|374|373|372|65309
1646150100000|2022-03-01 15:55:00|373|372|372|371|373|372|372|371|37996
1646150400000|2022-03-01 16:00:00|373|372|373|372|373|372|372|371|42018
1646150700000|2022-03-01 16:05:00|374|373|373|372|374|373|373|372|19138
1646151000000|2022-03-01 16:10:00|372|371|372|371|372|371|372|371|30612
1646151300000|2022-03-01 16:15:00|371|370|371|370|372|371|371|370|93823
1646151600000|2022-03-01 16:20:00|370|369|370|369|371|370|370|369|155833
1646151900000|2022-03-01 16:25:00|369|368|369|368|369|368|369|368|34611
1646152200000|2022-03-01 16:30:00|368|367|367|366|368|367|367|366|40779
1646152500000|2022-03-01 16:35:00|368|367|368|367|368|367|368|367|107526
1646152800000|2022-03-01 16:40:00|369|368|368|367|369|368|368|367|19671
1646153100000|2022-03-01 16:45:00|367|366|367|366|367|366|366|365|59377
1646153400000|2022-03-01 16:50:00|366|365|366|365|367|366|366|365|19878
1646153700000|2022-03-01 16:55:00|365|364|366|365|366|365|365|364|90413
1646154000000|2022-03-01 17:00:00|365|364|365|364|365|364|365|364|35940
1646154300000|2022-03-01 17:05:00|366|365|364|363|366|365|364|363|56642
1646154600000|2022-03-01 17:10:00|365|364|365|364|365|364|365|364|32522
1646154900000|2022-03-01 17:15:00|366|365|367|366|367|366|366|365|70805
1646155200000|2022-03-01 17:20:00|368|367|366|365|368|367|366|365|32631
1646155500000|2022-03-01 17:25:00|365|364|366|365|366|365|364|363|24449
1646155800000|2022-03-01 17:30:00|365|364|364|363|365|364|364|363|45456
1646156100000|2022-03-01 17:35:00|365|364|365|364|365|364|365|364|15390
1646156400000|2022-03-01 17:40:00|366|365|367|366|367|366|366|365|34883
1646156700000|2022-03-01 17:45:00|368|367|368|367|369|368|368|367|28537
1646157000000|2022-03-01 17:50:00|||||||||1110
1646157300000|2022-03-01 17:55:00|369|368|369|368|369|368|368|367|26521
1646157600000|2022-03-01 18:00:00|368|367|368|367|369|368|368|367|11300
1646157900000|2022-03-01 18:05:00|367|366|367|366|367|366|366|365|12653
1646158200000|2022-03-01 18:10:00|||||||||5144
1646158500000|2022-03-01 18:15:00|366|365|367|366|367|366|366|365|9836
1646158800000|2022-03-01 18:20:00|368|367|368|367|369|368|368|367|20018
1646159100000|2022-03-01 18:25:00|367|366|366|365|367|366|366|365|56368
1646159400000|2022-03-01 18:30:00|367|366|367|366|367|366|367|366|33542
1646159700000|2022-03-01 18:35:00|366|365|367|366|367|366|366|365|15894
1646160000000|2022-03-01 18:40:00|366|365|366|365|366|365|366|365|10397
1646160300000|2022-03-01 18:45:00|367|366|365|364|367|366|365|364|62844
1646160600000|2022-03-01 18:50:00|366|365|366|365|366|365|365|364|23130
1646160900000|2022-03-01 18:55:00|367|366|367|366|367|366|367|366|18814
1646161200000|2022-03-01 19:00:00|||||||||27740
1646161500000|2022-03-01 19:05:00|368|367|368|367|368|367|367|366|98337
1646161800000|2022-03-01 19:10:00|367|366|367|366|367|366|366|365|13518
1646162100000|2022-03-01 19:15:00|366|365|368|367|368|367|366|365|27360
1646162400000|2022-03-01 19:20:00|369|368|370|369|370|369|368|367|43898
1646162700000|2022-03-01 19:25:00|||||||||12725
1646163000000|2022-03-01 19:30:00|369|368|370|369|370|369|369|368|34603
1646163300000|2022-03-01 19:35:00|371|370|371|370|371|370|371|370|13994
1646163600000|2022-03-01 19:40:00|||||||||57803
1646163900000|2022-03-01 19:45:00|370|369|369|368|370|369|369|368|13932
1646164200000|2022-03-01 19:50:00|368|367|368|367|368|367|368|367|1912
1646164500000|2022-03-01 19:55:00|369|368|368|367|369|368|368|367|38266
1646164800000|2022-03-01 20:00:00|369|368|371|370|371|370|369|368|26299
1646165100000|2022-03-01 20:05:00|372|371|372|371|372|371|372|371|10456
1646165400000|2022-03-01 20:10:00|371|370|370|369|371|370|370|369|32964
1646165700000|2022-03-01 20:15:00|369|368|369|368|369|368|369|368|12622
1646166000000|2022-03-01 20:20:00|368|367|368|367|369|368|368|367|35273
1646166300000|2022-03-01 20:25:00|367|366|367|366|367|366|367|366|20289
1646166600000|2022-03-01 20:30:00|368|367|368|367|368|367|368|367|40333
1646166900000|2022-03-01 20:35:00|370|366|369|365|370|366|369|365|20850
1646167200000|2022-03-01 20:40:00|370|366|368|364|370|366|368|364|7347
1646167500000|2022-03-01 20:45:00|369|365|367|363|369|365|367|363|7258
1646167800000|2022-03-01 20:50:00|368|364|367|363|368|364|366|362|18707
1646168100000|2022-03-01 20:55:00|368|364|367|363|368|364|367|363|16713
1646231400000|2022-03-02 14:30:00|371|368|364|363|371|368|364|363|98186
1646231700000|2022-03-02 14:35:00|365|364|364|363|366|365|363|362|118520
1646232000000|2022-03-02 14:40:00|363|362|366|365|367|366|363|362|110471
1646232300000|2022-03-02 14:45:00|365|364|368|367|369|368|364|363|62670
1646232600000|2022-03-02 14:50:00|369|368|364|363|369|368|364|363|52520
1646232900000|2022-03-02 14:55:00|365|364|362|361|365|364|361|360|124035
1646233200000|2022-03-02 15:00:00|361|360|361|360|362|361|361|360|82148
1646233500000|2022-03-02 15:05:00|360|359|358|357|360|359|358|357|102098
1646233800000|2022-03-02 15:10:00|357|356|357|356|358|357|357|356|21924
1646234100000|2022-03-02 15:15:00|358|357|356|355|358|357|356|355|54090
1646234400000|2022-03-02 15:20:00|357|356|355|354|357|356|355|354|67425
1646234700000|2022-03-02 15:25:00|354|353|358|357|358|357|353|352|112156
1646235000000|2022-03-02 15:30:00|359|358|356|355|359|358|356|355|52672
1646235300000|2022-03-02 15:35:00|357|356|359|358|359|358|357|356|66990
1646235600000|2022-03-02 15:40:00|358|357|357|356|358|357|357|356|73994
1646235900000|2022-03-02 15:45:00|356|355|358|357|358|357|356|355|33734
1646236200000|2022-03-02 15:50:00|359|358|357|356|359|358|357|356|25523
1646236500000|2022-03-02 15:55:00|||||||||25124
1646236800000|2022-03-02 16:00:00|356|355|358|357|359|358|356|355|83007
1646237100000|2022-03-02 16:05:00|359|358|359|358|360|359|359|358|31228
1646237400000|2022-03-02 16:10:00|360|359|360|359|360|359|359|358|27855
1646237700000|2022-03-02 16:15:00|361|360|361|360|361|360|361|360|47228
1646238000000|2022-03-02 16:20:00|360|359|361|360|361|360|360|359|54278
1646238300000|2022-03-02 16:25:00|362|361|361|360|362|361|361|360|10894
1646238600000|2022-03-02 16:30:00|362|361|361|360|363|362|361|360|63088
1646238900000|2022-03-02 16:35:00|360|359|361|360|361|360|360|359|31692
1646239200000|2022-03-02 16:40:00|360|359|359|358|360|359|359|358|33789
1646239500000|2022-03-02 16:45:00|360|359|359|358|360|359|359|358|11771
1646239800000|2022-03-02 16:50:00|358|357|358|357|358|357|358|357|7190
1646240100000|2022-03-02 16:55:00|||||||||24639
1646240400000|2022-03-02 17:00:00|359|358|359|358|359|358|359|358|18763
1646240700000|2022-03-02 17:05:00|358|357|358|357|359|358|358|357|14025
1646241000000|2022-03-02 17:10:00|359|358|359|358|359|358|359|358|41667
1646241300000|2022-03-02 17:15:00|360|359|360|359|360|359|360|359|38965
1646241600000|2022-03-02 17:20:00|||||||||10697
1646241900000|2022-03-02 17:25:00|359|358|359|358|359|358|359|358|50337
1646242200000|2022-03-02 17:30:00|360|359|360|359|360|359|360|359|8546
1646242500000|2022-03-02 17:35:00|359|358|359|358|359|358|359|358|27816
1646242800000|2022-03-02 17:40:00|360|359|360|359|360|359|360|359|8450
1646243100000|2022-03-02 17:45:00|359|358|359|358|359|358|359|358|10861
1646243400000|2022-03-02 17:50:00|||||||||10551
1646243700000|2022-03-02 17:55:00|360|359|361|360|361|360|360|359|36785
1646244000000|2022-03-02 18:00:00|||||||||24971
1646244300000|2022-03-02 18:05:00|362|361|362|361|362|361|362|361|21251
1646244600000|2022-03-02 18:10:00|363|362|364|363|364|363|363|362|51550
1646244900000|2022-03-02 18:15:00|365|364|365|364|365|364|365|364|31284
1646245200000|2022-03-02 18:20:00|||||||||36716
1646245500000|2022-03-02 18:25:00|||||||||16200
1646245800000|2022-03-02 18:30:00|366|365|364|363|366|365|364|363|94129
1646246100000|2022-03-02 18:35:00|365|364|365|364|365|364|365|364|15066
1646246400000|2022-03-02 18:40:00|364|363|365|364|365|364|364|363|21960
1646246700000|2022-03-02 18:45:00|364|363|363|362|364|363|363|362|63143
1646247000000|2022-03-02 18:50:00|||||||||3796
1646247300000|2022-03-02 18:55:00|364|363|364|363|364|363|364|363|7378
1646247600000|2022-03-02 19:00:00|||||||||7539
1646247900000|2022-03-02 19:05:00|365|364|365|364|365|364|365|364|16673
1646248200000|2022-03-02 19:10:00|||||||||2500
1646248500000|2022-03-02 19:15:00|364|363|365|364|365|364|364|363|22428
1646248800000|2022-03-02 19:20:00|364|363|364|363|364|363|364|363|18140
1646249100000|2022-03-02 19:25:00|363|362|363|362|363|362|363|362|17971
1646249400000|2022-03-02 19:30:00|362|361|362|361|362|361|362|361|43393
1646249700000|2022-03-02 19:35:00|363|362|365|364|365|364|363|362|160124
1646250000000|2022-03-02 19:40:00|366|365|367|366|367|366|366|365|37861
1646250300000|2022-03-02 19:45:00|368|367|368|367|368|367|368|367|15340
1646250600000|2022-03-02 19:50:00|367|366|368|367|368|367|367|366|53220
1646250900000|2022-03-02 19:55:00|367|366|367|366|367|366|367|366|30541
1646251200000|2022-03-02 20:00:00|368|367|368|367|368|367|368|367|43754
1646251500000|2022-03-02 20:05:00|||||||||3771
1646251800000|2022-03-02 20:10:00|||||||||13115
1646252100000|2022-03-02 20:15:00|367|366|367|366|367|366|367|366|19694
1646252400000|2022-03-02 20:20:00|||||||||5112
1646252700000|2022-03-02 20:25:00|368|367|368|367|368|367|368|367|13639
1646253000000|2022-03-02 20:30:00|369|368|369|368|369|368|369|368|29349
1646253300000|2022-03-02 20:35:00|||||||||35685
1646253600000|2022-03-02 20:40:00|368|367|368|367|369|368|368|367|116017
1646253900000|2022-03-02 20:45:00|369|368|369|368|369|368|369|368|28191
1646254200000|2022-03-02 20:50:00|||||||||27679
1646254500000|2022-03-02 20:55:00|368|367|368|367|368|367|368|367|138183
1646317800000|2022-03-03 14:30:00|374|365|370|369|374|371|364|363|116644
1646318100000|2022-03-03 14:35:00|369|368|366|365|369|368|366|365|92711
1646318400000|2022-03-03 14:40:00|365|364|362|361|365|364|362|361|43350
1646318700000|2022-03-03 14:45:00|363|362|362|361|363|362|361|360|112083
1646319000000|2022-03-03 14:50:00|363|362|360|359|364|363|359|358|80590
1646319300000|2022-03-03 14:55:00|359|358|359|358|360|359|358|357|88307
1646319600000|2022-03-03 15:00:00|360|359|359|358|361|360|359|358|76364
1646319900000|2022-03-03 15:05:00|358|357|359|358|360|359|357|356|52155
1646320200000|2022-03-03 15:10:00|358|357|359|358|359|358|358|357|32636
1646320500000|2022-03-03 15:15:00|358|357|357|356|358|357|357|356|37397
1646320800000|2022-03-03 15:20:00|356|355|356|355|356|355|355|354|72830
1646321100000|2022-03-03 15:25:00|357|356|359|358|360|359|357|356|88090
1646321400000|2022-03-03 15:30:00|360|359|361|360|361|360|360|359|35166
1646321700000|2022-03-03 15:35:00|360|359|358|357|361|360|358|357|20540
1646322000000|2022-03-03 15:40:00|357|356|358|357|358|357|357|356|19174
1646322300000|2022-03-03 15:45:00|||||||||10403
1646322600000|2022-03-03 15:50:00|357|356|356|355|357|356|356|355|22829
1646322900000|2022-03-03 15:55:00|355|354|356|355|356|355|355|354|38383
1646323200000|2022-03-03 16:00:00|357|356|358|357|358|357|357|356|57687
1646323500000|2022-03-03 16:05:00|357|356|356|355|357|356|356|355|54738
1646323800000|2022-03-03 16:10:00|355|354|355|354|355|354|354|353|58212
1646324100000|2022-03-03 16:15:00|354|353|355|354|355|354|354|353|32218
1646324400000|2022-03-03 16:20:00|356|355|358|357|358|357|355|354|59699
1646324700000|2022-03-03 16:25:00|359|358|356|355|359|358|356|355|18978
1646325000000|2022-03-03 16:30:00|355|354|354|353|355|354|354|353|25968
1646325300000|2022-03-03 16:35:00|355|354|355|354|355|354|355|354|12160
1646325600000|2022-03-03 16:40:00|356|355|359|358|359|358|356|355|38854
1646325900000|2022-03-03 16:45:00|358|357|357|356|358|357|357|356|15324
1646326200000|2022-03-03 16:50:00|356|355|357|356|358|357|356|355|17071
1646326500000|2022-03-03 16:55:00|356|355|358|357|358|357|356|355|13485
1646326800000|2022-03-03 17:00:00|357|356|357|356|358|357|356|355|63362
1646327100000|2022-03-03 17:05:00|||||||||23906
1646327400000|2022-03-03 17:10:00|358|357|357|356|358|357|357|356|25165
1646327700000|2022-03-03 17:15:00|||||||||7494
1646328000000|2022-03-03 17:20:00|356|355|356|355|357|356|356|355|398910
1646328300000|2022-03-03 17:25:00|357|356|356|355|357|356|356|355|220388
1646328600000|2022-03-03 17:30:00|355|354|360|359|361|360|355|354|99016
1646328900000|2022-03-03 17:35:00|361|360|358|357|361|360|358|357|45212
1646329200000|2022-03-03 17:40:00|357|356|358|357|358|357|356|355|30742
1646329500000|2022-03-03 17:45:00|357|356|357|356|358|357|356|355|20361
1646329800000|2022-03-03 17:50:00|||||||||8208
1646330100000|2022-03-03 17:55:00|356|355|357|356|357|356|356|355|30669
1646330400000|2022-03-03 18:00:00|356|355|357|356|357|356|356|355|17729
1646330700000|2022-03-03 18:05:00|358|357|356|355|358|357|356|355|10698
1646331000000|2022-03-03 18:10:00|355|354|356|355|357|356|355|354|67429
1646331300000|2022-03-03 18:15:00|357|356|357|356|357|356|357|356|24701
1646331600000|2022-03-03 18:20:00|358|357|358|357|358|357|357|356|154250
1646331900000|2022-03-03 18:25:00|357|356|357|356|357|356|357|356|54837
1646332200000|2022-03-03 18:30:00|356|355|356|355|356|355|356|355|21178
1646332500000|2022-03-03 18:35:00|||||||||4915
1646332800000|2022-03-03 18:40:00|||||||||8951
1646333100000|2022-03-03 18:45:00|357|356|357|356|357|356|357|356|9136
1646333400000|2022-03-03 18:50:00|356|355|356|355|356|355|356|355|68579
1646333700000|2022-03-03 18:55:00|||||||||8153
1646334000000|2022-03-03 19:00:00|357|356|356|355|357|356|356|355|17805
1646334300000|2022-03-03 19:05:00|355|354|355|354|356|355|355|354|21188
1646334600000|2022-03-03 19:10:00|356|355|357|356|357|356|356|355|30864
1646334900000|2022-03-03 19:15:00|356|355|356|355|356|355|356|355|17050
1646335200000|2022-03-03 19:20:00|355|354|355|354|355|354|355|354|18639
1646335500000|2022-03-03 19:25:00|||||||||11847
1646335800000|2022-03-03 19:30:00|||||||||4885
1646336100000|2022-03-03 19:35:00|||||||||880
1646336400000|2022-03-03 19:40:00|354|353|354|353|354|353|354|353|24579
1646336700000|2022-03-03 19:45:00|353|352|353|352|353|352|353|352|20240
1646337000000|2022-03-03 19:50:00|||||||||26190
1646337300000|2022-03-03 19:55:00|||||||||7536
1646337600000|2022-03-03 20:00:00|352|351|352|351|352|351|352|351|27253
1646337900000|2022-03-03 20:05:00|||||||||65652
1646338200000|2022-03-03 20:10:00|351|350|352|351|352|351|351|350|38684
1646338500000|2022-03-03 20:15:00|||||||||18336
1646338800000|2022-03-03 20:20:00|||||||||19585
1646339100000|2022-03-03 20:25:00|353|352|353|352|353|352|353|352|49851
1646339400000|2022-03-03 20:30:00|354|353|353|352|354|353|353|352|85605
1646339700000|2022-03-03 20:35:00|352|351|353|352|353|352|352|351|56308
1646340000000|2022-03-03 20:40:00|354|353|354|353|354|353|354|353|52071
1646340300000|2022-03-03 20:45:00|353|352|353|352|353|352|353|352|59063
1646340600000|2022-03-03 20:50:00|354|353|354|353|354|353|354|353|66510
1646340900000|2022-03-03 20:55:00|355|354|354|353|355|354|354|353|278100
1646404200000|2022-03-04 14:30:00|358|354|351|350|358|355|349|348|223828
1646404500000|2022-03-04 14:35:00|352|351|351|350|356|355|351|350|82436
1646404800000|2022-03-04 14:40:00|350|349|346|345|350|349|346|345|91721
1646405100000|2022-03-04 14:45:00|345|344|343|342|345|344|343|342|77100
1646405400000|2022-03-04 14:50:00|344|343|345|344|347|346|344|343|132283
1646405700000|2022-03-04 14:55:00|344|343|347|346|347|346|343|342|52212
1646406000000|2022-03-04 15:00:00|346|345|344|343|347|346|343|342|237321
1646406300000|2022-03-04 15:05:00|343|342|343|342|343|342|342|341|60233
1646406600000|2022-03-04 15:10:00|342|341|343|342|343|342|342|341|36860
1646406900000|2022-03-04 15:15:00|342|341|341|340|343|342|341|340|53550
1646407200000|2022-03-04 15:20:00|||||||||56203
1646407500000|2022-03-04 15:25:00|342|341|341|340|342|341|341|340|45428
1646407800000|2022-03-04 15:30:00|340|339|340|339|340|339|338|337|136818
1646408100000|2022-03-04 15:35:00|341|340|341|340|342|341|341|340|55735
1646408400000|2022-03-04 15:40:00|340|339|339|338|340|339|339|338|18457
1646408700000|2022-03-04 15:45:00|||||||||24713
1646409000000|2022-03-04 15:50:00|||||||||8809
1646409300000|2022-03-04 15:55:00|338|337|338|337|338|337|338|337|20560
1646409600000|2022-03-04 16:00:00|337|336|336|335|337|336|336|335|53037
1646409900000|2022-03-04 16:05:00|335|334|335|334|335|334|335|334|44581
1646410200000|2022-03-04 16:10:00|334|333|335|334|335|334|334|333|76363
1646410500000|2022-03-04 16:15:00|336|335|336|335|336|335|335|334|62509
1646410800000|2022-03-04 16:20:00|335|334|335|334|335|334|335|334|24422
1646411100000|2022-03-04 16:25:00|334|333|334|333|335|334|334|333|56760
1646411400000|2022-03-04 16:30:00|333|332|333|332|334|333|332|331|186116
1646411700000|2022-03-04 16:35:00|332|331|334|333|334|333|332|331|61504
1646412000000|2022-03-04 16:40:00|335|334|333|332|335|334|333|332|112106
1646412300000|2022-03-04 16:45:00|332|331|332|331|333|332|332|331|103772
1646412600000|2022-03-04 16:50:00|||||||||13796
1646412900000|2022-03-04 16:55:00|331|330|331|330|331|330|331|330|34031
1646413200000|2022-03-04 17:00:00|332|331|331|330|332|331|331|330|39284
1646413500000|2022-03-04 17:05:00|||||||||28564
1646413800000|2022-03-04 17:10:00|332|331|334|333|334|333|332|331|121768
1646414100000|2022-03-04 17:15:00|335|334|334|333|336|335|334|333|58429
1646414400000|2022-03-04 17:20:00|333|332|333|332|333|332|332|331|79011
1646414700000|2022-03-04 17:25:00|334|333|333|332|334|333|333|332|35408
1646415000000|2022-03-04 17:30:00|||||||||12267
1646415300000|2022-03-04 17:35:00|334|333|334|333|334|333|334|333|22335
1646415600000|2022-03-04 17:40:00|333|332|333|332|333|332|333|332|60136
1646415900000|2022-03-04 17:45:00|334|333|334|333|334|333|334|333|15847
1646416200000|2022-03-04 17:50:00|335|334|334|333|335|334|334|333|21136
1646416500000|2022-03-04 17:55:00|335|334|334|333|335|334|334|333|43045
1646416800000|2022-03-04 18:00:00|335|334|336|335|336|335|335|334|37053
1646417100000|2022-03-04 18:05:00|||||||||7655
1646417400000|2022-03-04 18:10:00|335|334|335|334|335|334|334|333|87371
1646417700000|2022-03-04 18:15:00|334|333|334|333|334|333|334|333|31303
1646418000000|2022-03-04 18:20:00|335|334|334|333|335|334|334|333|40598
1646418300000|2022-03-04 18:25:00|||||||||11846
1646418600000|2022-03-04 18:30:00|335|334|335|334|336|335|335|334|43936
1646418900000|2022-03-04 18:35:00|336|335|336|335|336|335|336|335|31539
1646419200000|2022-03-04 18:40:00|335|334|334|333|335|334|334|333|73208
1646419500000|2022-03-04 18:45:00|333|332|333|332|333|332|333|332|32084
1646419800000|2022-03-04 18:50:00|||||||||27798
1646420100000|2022-03-04 18:55:00|332|331|332|331|332|331|332|331|17185
1646420400000|2022-03-04 19:00:00|||||||||7121
1646420700000|2022-03-04 19:05:00|||||||||7389
1646421000000|2022-03-04 19:10:00|331|330|331|330|331|330|331|330|89130
1646421300000|2022-03-04 19:15:00|||||||||10014
1646421600000|2022-03-04 19:20:00|332|331|332|331|332|331|331|330|51668
1646421900000|2022-03-04 19:25:00|||||||||13620
1646422200000|2022-03-04 19:30:00|331|330|332|331|332|331|331|330|27375
1646422500000|2022-03-04 19:35:00|||||||||13024
1646422800000|2022-03-04 19:40:00|331|330|331|330|331|330|331|330|27670
1646423100000|2022-03-04 19:45:00|||||||||21408
1646423400000|2022-03-04 19:50:00|||||||||18544
1646423700000|2022-03-04 19:55:00|||||||||29934
1646424000000|2022-03-04 20:00:00|330|329|332|331|332|331|330|329|208438
1646424300000|2022-03-04 20:05:00|333|332|332|331|333|332|332|331|50846
1646424600000|2022-03-04 20:10:00|||||||||28718
1646424900000|2022-03-04 20:15:00|333|332|333|332|333|332|333|332|18443
1646425200000|2022-03-04 20:20:00|332|331|332|331|332|331|332|331|32965
1646425500000|2022-03-04 20:25:00|333|332|334|333|334|333|333|332|42892
1646425800000|2022-03-04 20:30:00|||||||||39833
1646426100000|2022-03-04 20:35:00|333|332|333|332|333|332|333|332|39301
1646426400000|2022-03-04 20:40:00|||||||||40116
1646426700000|2022-03-04 20:45:00|332|331|332|331|332|331|332|331|49900
1646427000000|2022-03-04 20:50:00|333|332|333|332|333|332|333|332|53756
1646427300000|2022-03-04 20:55:00|334|333|334|333|334|333|334|333|139205
1646663400000|2022-03-07 14:30:00|330|327|328|327|333|332|328|327|377756
1646663700000|2022-03-07 14:35:00|329|328|334|333|336|335|329|328|266131
1646664000000|2022-03-07 14:40:00|333|332|327|326|333|332|326|325|140636
1646664300000|2022-03-07 14:45:00|328|327|324|323|328|327|322|321|189699
1646664600000|2022-03-07 14:50:00|325|324|323|322|328|327|323|322|224732
1646664900000|2022-03-07 14:55:00|324|323|325|324|327|326|324|323|117959
1646665200000|2022-03-07 15:00:00|326|325|329|328|329|328|326|325|210589
1646665500000|2022-03-07 15:05:00|328|327|326|325|329|328|326|325|66366
1646665800000|2022-03-07 15:10:00|325|324|322|321|326|325|322|321|76548
1646666100000|2022-03-07 15:15:00|323|322|321|320|323|322|321|320|56118
1646666400000|2022-03-07 15:20:00|320|319|320|319|320|319|320|319|62763
1646666700000|2022-03-07 15:25:00|319|318|320|319|320|319|318|317|77934
1646667000000|2022-03-07 15:30:00|319|318|320|319|323|322|319|318|46981
1646667300000|2022-03-07 15:35:00|321|320|320|319|323|322|319|318|166385
1646667600000|2022-03-07 15:40:00|319|318|319|318|319|318|319|318|58076
1646667900000|2022-03-07 15:45:00|320|319|320|319|321|320|320|319|152570
1646668200000|2022-03-07 15:50:00|319|318|320|319|321|320|319|318|62604
1646668500000|2022-03-07 15:55:00|321|320|321|320|321|320|321|320|41734
1646668800000|2022-03-07 16:00:00|320|319|324|323|324|323|320|319|81710
1646669100000|2022-03-07 16:05:00|325|324|324|323|325|324|324|323|57004
1646669400000|2022-03-07 16:10:00|325|324|325|324|326|325|324|323|82385
1646669700000|2022-03-07 16:15:00|326|325|326|325|327|326|326|325|118523
1646670000000|2022-03-07 16:20:00|325|324|326|325|326|325|325|324|111815
1646670300000|2022-03-07 16:25:00|325|324|324|323|325|324|324|323|30064
1646670600000|2022-03-07 16:30:00|323|322|323|322|325|324|323|322|35377
1646670900000|2022-03-07 16:35:00|322|321|323|322|323|322|322|321|32135
1646671200000|2022-03-07 16:40:00|324|323|323|322|324|323|323|322|35146
1646671500000|2022-03-07 16:45:00|324|323|324|323|324|323|324|323|30594
1646671800000|2022-03-07 16:50:00|323|322|322|321|323|322|322|321|65543
1646672100000|2022-03-07 16:55:00|321|320|321|320|321|320|321|320|27780
1646672400000|2022-03-07 17:00:00|320|319|320|319|320|319|319|318|78179
1646672700000|2022-03-07 17:05:00|319|318|320|319|320|319|319|318|68355
1646673000000|2022-03-07 17:10:00|321|320|320|319|322|321|320|319|28778
1646673300000|2022-03-07 17:15:00|321|320|320|319|322|321|319|318|52019
1646673600000|2022-03-07 17:20:00|321|320|320|319|321|320|320|319|14131
1646673900000|2022-03-07 17:25:00|319|318|320|319|320|319|319|318|33076
1646674200000|2022-03-07 17:30:00|319|318|320|319|320|319|319|318|65604
1646674500000|2022-03-07 17:35:00|319|318|321|320|321|320|319|318|164780
1646674800000|2022-03-07 17:40:00|322|321|322|321|323|322|322|321|73860
1646675100000|2022-03-07 17:45:00|323|322|325|324|325|324|323|322|61002
1646675400000|2022-03-07 17:50:00|324|323|323|322|325|324|323|322|72289
1646675700000|2022-03-07 17:55:00|322|321|323|322|323|322|322|321|45747
1646676000000|2022-03-07 18:00:00|324|323|323|322|324|323|323|322|26655
1646676300000|2022-03-07 18:05:00|322|321|324|323|324|323|322|321|30905
1646676600000|2022-03-07 18:10:00|323|322|323|322|324|323|323|322|93279
1646676900000|2022-03-07 18:15:00|322|321|324|323|324|323|322|321|49048
1646677200000|2022-03-07 18:20:00|323|322|323|322|323|322|322|321|74323
1646677500000|2022-03-07 18:25:00|322|321|322|321|323|322|322|321|51071
1646677800000|2022-03-07 18:30:00|323|322|322|321|323|322|322|321|30182
1646678100000|2022-03-07 18:35:00|321|320|322|321|322|321|321|320|35717
1646678400000|2022-03-07 18:40:00|323|322|323|322|323|322|323|322|24068
1646678700000|2022-03-07 18:45:00|324|323|324|323|325|324|324|323|74319
1646679000000|2022-03-07 18:50:00|325|324|323|322|325|324|323|322|39373
1646679300000|2022-03-07 18:55:00|322|321|321|320|322|321|321|320|38630
1646679600000|2022-03-07 19:00:00|||||||||13639
1646679900000|2022-03-07 19:05:00|320|319|321|320|321|320|320|319|21928
1646680200000|2022-03-07 19:10:00|322|321|322|321|323|322|322|321|47836
1646680500000|2022-03-07 19:15:00|323|322|324|323|324|323|323|322|81254
1646680800000|2022-03-07 19:20:00|323|322|322|321|323|322|322|321|30469
1646681100000|2022-03-07 19:25:00|323|322|322|321|323|322|322|321|41801
1646681400000|2022-03-07 19:30:00|321|320|321|320|321|320|321|320|21382
1646681700000|2022-03-07 19:35:00|||||||||19712
1646682000000|2022-03-07 19:40:00|320|319|320|319|320|319|320|319|36074
1646682300000|2022-03-07 19:45:00|319|318|320|319|320|319|319|318|38360
1646682600000|2022-03-07 19:50:00|319|318|318|317|319|318|318|317|39343
1646682900000|2022-03-07 19:55:00|||||||||33021
1646683200000|2022-03-07 20:00:00|||||||||24900
1646683500000|2022-03-07 20:05:00|317|316|316|315|317|316|316|315|21611
1646683800000|2022-03-07 20:10:00|317|316|316|315|317|316|316|315|27996
1646684100000|2022-03-07 20:15:00|||||||||33990
1646684400000|2022-03-07 20:20:00|317|316|318|317|318|317|316|315|104035
1646684700000|2022-03-07 20:25:00|319|318|319|318|319|318|319|318|34026
1646685000000|2022-03-07 20:30:00|318|317|318|317|318|317|318|317|110767
1646685300000|2022-03-07 20:35:00|317|316|317|316|317|316|317|316|15163
1646685600000|2022-03-07 20:40:00|316|315|317|316|317|316|316|315|104612
1646685900000|2022-03-07 20:45:00|316|315|315|314|316|315|315|314|83764
1646686200000|2022-03-07 20:50:00|||||||||72512
1646686500000|2022-03-07 20:55:00|316|315|316|315|316|315|316|315|154333
1646749800000|2022-03-08 14:30:00|319|316|313|312|319|318|313|312|217445
1646750100000|2022-03-08 14:35:00|314|313|318|317|320|319|314|313|129771
1646750400000|2022-03-08 14:40:00|317|316|318|317|319|318|314|313|115108
1646750700000|2022-03-08 14:45:00|317|316|316|315|320|319|316|315|84160
1646751000000|2022-03-08 14:50:00|317|316|318|317|320|319|316|315|61508
1646751300000|2022-03-08 14:55:00|317|316|318|317|319|318|317|316|61812
1646751600000|2022-03-08 15:00:00|317|316|319|318|319|318|316|315|82400
1646751900000|2022-03-08 15:05:00|318|317|316|315|318|317|315|314|65817
1646752200000|2022-03-08 15:10:00|317|316|320|319|320|319|317|316|67119
1646752500000|2022-03-08 15:15:00|321|320|324|323|324|323|321|320|73948
1646752800000|2022-03-08 15:20:00|325|324|323|322|326|325|323|322|153011
1646753100000|2022-03-08 15:25:00|324|323|322|321|324|323|322|321|55487
1646753400000|2022-03-08 15:30:00|323|322|321|320|324|323|321|320|68188
1646753700000|2022-03-08 15:35:00|322|321|321|320|323|322|321|320|77484
1646754000000|2022-03-08 15:40:00|322|321|323|322|323|322|322|321|121361
1646754300000|2022-03-08 15:45:00|324|323|327|326|327|326|324|323|170582
1646754600000|2022-03-08 15:50:00|328|327|330|329|330|329|328|327|175656
1646754900000|2022-03-08 15:55:00|329|328|329|328|330|329|329|328|61521
1646755200000|2022-03-08 16:00:00|330|329|330|329|330|329|329|328|77311
1646755500000|2022-03-08 16:05:00|329|328|329|328|330|329|329|328|62683
1646755800000|2022-03-08 16:10:00|330|329|330|329|331|330|330|329|103864
1646756100000|2022-03-08 16:15:00|331|330|330|329|332|331|330|329|221138
1646756400000|2022-03-08 16:20:00|329|328|328|327|329|328|328|327|72379
1646756700000|2022-03-08 16:25:00|327|326|328|327|328|327|327|326|59842
1646757000000|2022-03-08 16:30:00|329|328|327|326|329|328|326|325|89537
1646757300000|2022-03-08 16:35:00|326|325|327|326|327|326|326|325|39110
1646757600000|2022-03-08 16:40:00|328|327|328|327|328|327|326|325|117797
1646757900000|2022-03-08 16:45:00|329|328|329|328|329|328|329|328|116987
1646758200000|2022-03-08 16:50:00|330|329|330|329|331|330|330|329|163028
1646758500000|2022-03-08 16:55:00|331|330|329|328|332|331|329|328|262800
1646758800000|2022-03-08 17:00:00|330|329|331|330|331|330|330|329|187370
1646759100000|2022-03-08 17:05:00|332|331|332|331|332|331|332|331|213958
1646759400000|2022-03-08 17:10:00|331|330|332|331|332|331|331|330|115120
1646759700000|2022-03-08 17:15:00|333|332|335|334|336|335|333|332|287048
1646760000000|2022-03-08 17:20:00|336|335|334|333|336|335|334|333|156518
1646760300000|2022-03-08 17:25:00|333|332|333|332|334|333|332|331|70875
1646760600000|2022-03-08 17:30:00|332|331|333|332|333|332|331|330|100196
1646760900000|2022-03-08 17:35:00|332|331|331|330|332|331|330|329|52794
1646761200000|2022-03-08 17:40:00|||||||||15758
1646761500000|2022-03-08 17:45:00|332|331|332|331|332|331|331|330|64888
1646761800000|2022-03-08 17:50:00|331|330|332|331|332|331|330|329|27112
1646762100000|2022-03-08 17:55:00|333|332|334|333|334|333|333|332|71737
1646762400000|2022-03-08 18:00:00|335|334|335|334|335|334|335|334|19556
1646762700000|2022-03-08 18:05:00|336|335|336|335|336|335|335|334|62434
1646763000000|2022-03-08 18:10:00|337|336|336|335|338|337|336|335|75610
1646763300000|2022-03-08 18:15:00|||||||||57736
1646763600000|2022-03-08 18:20:00|337|336|337|336|338|337|337|336|83271
1646763900000|2022-03-08 18:25:00|336|335|336|335|336|335|335|334|67652
1646764200000|2022-03-08 18:30:00|335|334|333|332|335|334|333|332|64795
1646764500000|2022-03-08 18:35:00|332|331|332|331|332|331|332|331|30875
1646764800000|2022-03-08 18:40:00|331|330|332|331|332|331|331|330|98889
1646765100000|2022-03-08 18:45:00|331|330|332|331|333|332|331|330|68541
1646765400000|2022-03-08 18:50:00|331|330|331|330|331|330|331|330|52743
1646765700000|2022-03-08 18:55:00|330|329|330|329|330|329|329|328|94096
1646766000000|2022-03-08 19:00:00|329|328|329|328|329|328|328|327|21830
1646766300000|2022-03-08 19:05:00|330|329|328|327|330|329|328|327|60738
1646766600000|2022-03-08 19:10:00|327|326|328|327|328|327|327|326|30237
1646766900000|2022-03-08 19:15:00|327|326|327|326|328|327|327|326|29816
1646767200000|2022-03-08 19:20:00|326|325|328|327|328|327|326|325|110988
1646767500000|2022-03-08 19:25:00|329|328|330|329|330|329|329|328|73439
1646767800000|2022-03-08 19:30:00|331|330|330|329|331|330|330|329|67955
1646768100000|2022-03-08 19:35:00|331|330|332|331|332|331|331|330|57156
1646768400000|2022-03-08 19:40:00|331|330|332|331|332|331|331|330|62098
1646768700000|2022-03-08 19:45:00|333|332|333|332|333|332|333|332|39764
1646769000000|2022-03-08 19:50:00|334|333|332|331|334|333|332|331|58656
1646769300000|2022-03-08 19:55:00|333|332|332|331|333|332|332|331|90800
1646769600000|2022-03-08 20:00:00|333|332|336|335|336|335|333|332|50653
1646769900000|2022-03-08 20:05:00|335|334|335|334|335|334|335|334|25643
1646770200000|2022-03-08 20:10:00|334|333|334|333|334|333|334|333|48707
1646770500000|2022-03-08 20:15:00|||||||||18011
1646770800000|2022-03-08 20:20:00|333|332|332|331|333|332|332|331|49035
1646771100000|2022-03-08 20:25:00|331|330|331|330|331|330|331|330|19516
1646771400000|2022-03-08 20:30:00|330|329|329|328|330|329|329|328|62282
1646771700000|2022-03-08 20:35:00|330|329|330|329|330|329|330|329|59460
1646772000000|2022-03-08 20:40:00|329|328|329|328|329|328|329|328|49783
1646772300000|2022-03-08 20:45:00|||||||||20927
1646772600000|2022-03-08 20:50:00|330|329|329|328|330|329|329|328|72448
1646772900000|2022-03-08 20:55:00|328|327|327|326|328|327|327|326|423052
1646836200000|2022-03-09 14:30:00|340|338|333|332|340|338|332|331|223476
1646836500000|2022-03-09 14:35:00|334|333|340|339|341|340|334|333|188753
1646836800000|2022-03-09 14:40:00|339|338|340|339|341|340|337|336|192187
1646837100000|2022-03-09 14:45:00|341|340|342|341|345|344|340|339|171146
1646837400000|2022-03-09 14:50:00|341|340|335|334|342|341|335|334|131015
1646837700000|2022-03-09 14:55:00|334|333|339|338|339|338|334|333|146881
1646838000000|2022-03-09 15:00:00|340|339|341|340|342|341|340|339|51078
1646838300000|2022-03-09 15:05:00|342|341|342|341|344|343|342|341|102233
1646838600000|2022-03-09 15:10:00|341|340|341|340|342|341|341|340|69077
1646838900000|2022-03-09 15:15:00|342|341|342|341|343|342|340|339|89950
1646839200000|2022-03-09 15:20:00|343|342|345|344|345|344|343|342|83918
1646839500000|2022-03-09 15:25:00|344|343|347|346|348|347|344|343|134738
1646839800000|2022-03-09 15:30:00|346|345|347|346|347|346|346|345|68578
1646840100000|2022-03-09 15:35:00|348|347|348|347|348|347|347|346|80086
1646840400000|2022-03-09 15:40:00|347|346|346|345|347|346|346|345|15617
1646840700000|2022-03-09 15:45:00|345|344|344|343|346|345|344|343|122319
1646841000000|2022-03-09 15:50:00|343|342|343|342|344|343|343|342|144680
1646841300000|2022-03-09 15:55:00|||||||||91057
1646841600000|2022-03-09 16:00:00|342|341|342|341|343|342|342|341|55565
1646841900000|2022-03-09 16:05:00|343|342|343|342|343|342|343|342|65630
1646842200000|2022-03-09 16:10:00|342|341|340|339|342|341|340|339|56664
1646842500000|2022-03-09 16:15:00|339|338|339|338|339|338|339|338|46915
1646842800000|2022-03-09 16:20:00|340|339|341|340|342|341|340|339|75100
1646843100000|2022-03-09 16:25:00|340|339|340|339|340|339|340|339|21270
1646843400000|2022-03-09 16:30:00|339|338|340|339|340|339|339|338|44132
1646843700000|2022-03-09 16:35:00|341|340|340|339|341|340|340|339|69997
1646844000000|2022-03-09 16:40:00|339|338|338|337|339|338|338|337|59717
1646844300000|2022-03-09 16:45:00|339|338|339|338|339|338|339|338|56179
1646844600000|2022-03-09 16:50:00|340|339|341|340|341|340|340|339|54002
1646844900000|2022-03-09 16:55:00|342|341|343|342|343|342|342|341|40965
1646845200000|2022-03-09 17:00:00|344|343|343|342|344|343|343|342|51181
1646845500000|2022-03-09 17:05:00|342|341|341|340|342|341|341|340|55160
1646845800000|2022-03-09 17:10:00|||||||||11461
1646846100000|2022-03-09 17:15:00|340|339|339|338|340|339|339|338|37007
1646846400000|2022-03-09 17:20:00|||||||||75233
1646846700000|2022-03-09 17:25:00|||||||||22199
1646847000000|2022-03-09 17:30:00|||||||||19880
1646847300000|2022-03-09 17:35:00|340|339|340|339|340|339|340|339|41508
1646847600000|2022-03-09 17:40:00|339|338|338|337|339|338|338|337|32150
1646847900000|2022-03-09 17:45:00|339|338|339|338|339|338|339|338|35181
1646848200000|2022-03-09 17:50:00|338|337|339|338|339|338|338|337|45111
1646848500000|2022-03-09 17:55:00|338|337|338|337|338|337|338|337|26117
1646848800000|2022-03-09 18:00:00|337|336|337|336|337|336|336|335|199804
1646849100000|2022-03-09 18:05:00|338|337|338|337|338|337|337|336|83704
1646849400000|2022-03-09 18:10:00|||||||||19128
1646849700000|2022-03-09 18:15:00|||||||||18560
1646850000000|2022-03-09 18:20:00|339|338|340|339|340|339|339|338|83081
1646850300000|2022-03-09 18:25:00|||||||||6886
1646850600000|2022-03-09 18:30:00|339|338|339|338|339|338|339|338|37112
1646850900000|2022-03-09 18:35:00|||||||||2956
1646851200000|2022-03-09 18:40:00|338|337|338|337|338|337|338|337|36586
1646851500000|2022-03-09 18:45:00|337|336|337|336|337|336|337|336|21891
1646851800000|2022-03-09 18:50:00|336|335|337|336|337|336|336|335|48552
1646852100000|2022-03-09 18:55:00|336|335|337|336|338|337|336|335|206447
1646852400000|2022-03-09 19:00:00|338|337|338|337|338|337|338|337|47632
1646852700000|2022-03-09 19:05:00|||||||||27776
1646853000000|2022-03-09 19:10:00|337|336|337|336|337|336|336|335|188992
1646853300000|2022-03-09 19:15:00|336|335|336|335|336|335|336|335|44613
1646853600000|2022-03-09 19:20:00|337|336|337|336|337|336|337|336|24200
1646853900000|2022-03-09 19:25:00|||||||||9026
1646854200000|2022-03-09 19:30:00|338|337|338|337|338|337|338|337|49802
1646854500000|2022-03-09 19:35:00|339|338|339|338|339|338|339|338|47616
1646854800000|2022-03-09 19:40:00|338|337|338|337|338|337|338|337|31922
1646855100000|2022-03-09 19:45:00|339|338|339|338|339|338|338|337|23713
1646855400000|2022-03-09 19:50:00|340|339|340|339|341|340|340|339|99772
1646855700000|2022-03-09 19:55:00|341|340|341|340|341|340|341|340|31531
1646856000000|2022-03-09 20:00:00|||||||||55776
1646856300000|2022-03-09 20:05:00|342|341|342|341|342|341|342|341|60642
1646856600000|2022-03-09 20:10:00|||||||||19419
1646856900000|2022-03-09 20:15:00|||||||||31298
1646857200000|2022-03-09 20:20:00|||||||||12040
1646857500000|2022-03-09 20:25:00|||||||||20393
1646857800000|2022-03-09 20:30:00|343|342|343|342|343|342|343|342|66379
1646858100000|2022-03-09 20:35:00|342|341|342|341|342|341|342|341|116772
1646858400000|2022-03-09 20:40:00|||||||||87802
1646858700000|2022-03-09 20:45:00|||||||||65336
1646859000000|2022-03-09 20:50:00|341|340|341|340|341|340|341|340|369023
1646859300000|2022-03-09 20:55:00|||||||||105166
1646922600000|2022-03-10 14:30:00|341|336|333|332|341|337|328|327|378040
1646922900000|2022-03-10 14:35:00|332|331|329|328|332|331|328|327|87596
1646923200000|2022-03-10 14:40:00|328|327|326|325|329|328|326|325|139267
1646923500000|2022-03-10 14:45:00|327|326|330|329|331|330|326|325|140428
1646923800000|2022-03-10 14:50:00|329|328|327|326|329|328|327|326|74227
1646924100000|2022-03-10 14:55:00|328|327|331|330|332|331|328|327|52237
1646924400000|2022-03-10 15:00:00|330|329|329|328|331|330|329|328|43059
1646924700000|2022-03-10 15:05:00|328|327|329|328|329|328|327|326|127676
1646925000000|2022-03-10 15:10:00|330|329|330|329|331|330|330|329|41446
1646925300000|2022-03-10 15:15:00|331|330|333|332|333|332|331|330|105947
1646925600000|2022-03-10 15:20:00|334|333|332|331|334|333|331|330|66941
1646925900000|2022-03-10 15:25:00|331|330|330|329|331|330|330|329|15606
1646926200000|2022-03-10 15:30:00|329|328|328|327|329|328|328|327|43721
1646926500000|2022-03-10 15:35:00|327|326|326|325|327|326|326|325|80056
1646926800000|2022-03-10 15:40:00|327|326|327|326|327|326|327|326|38471
1646927100000|2022-03-10 15:45:00|328|327|328|327|328|327|328|327|27697
1646927400000|2022-03-10 15:50:00|327|326|326|325|327|326|326|325|45078
1646927700000|2022-03-10 15:55:00|325|324|326|325|326|325|325|324|37619
1646928000000|2022-03-10 16:00:00|325|324|325|324|325|324|325|324|20241
1646928300000|2022-03-10 16:05:00|324|323|324|323|324|323|324|323|38213
1646928600000|2022-03-10 16:10:00|323|322|324|323|324|323|323|322|104812
1646928900000|2022-03-10 16:15:00|323|322|323|322|323|322|323|322|27122
1646929200000|2022-03-10 16:20:00|322|321|323|322|323|322|322|321|38227
1646929500000|2022-03-10 16:25:00|324|323|324|323|324|323|324|323|28712
1646929800000|2022-03-10 16:30:00|325|324|325|324|325|324|325|324|16417
1646930100000|2022-03-10 16:35:00|324|323|324|323|324|323|324|323|15400
1646930400000|2022-03-10 16:40:00|325|324|325|324|326|325|325|324|37369
1646930700000|2022-03-10 16:45:00|326|325|327|326|327|326|326|325|43057
1646931000000|2022-03-10 16:50:00|||||||||3500
1646931300000|2022-03-10 16:55:00|328|327|329|328|329|328|328|327|120967
1646931600000|2022-03-10 17:00:00|328|327|327|326|329|328|327|326|104488
1646931900000|2022-03-10 17:05:00|328|327|327|326|328|327|327|326|15444
1646932200000|2022-03-10 17:10:00|328|327|328|327|328|327|328|327|9048
1646932500000|2022-03-10 17:15:00|||||||||6523
1646932800000|2022-03-10 17:20:00|329|328|329|328|330|329|329|328|117424
1646933100000|2022-03-10 17:25:00|328|327|328|327|328|327|328|327|15546
1646933400000|2022-03-10 17:30:00|327|326|327|326|327|326|327|326|18175
1646933700000|2022-03-10 17:35:00|||||||||6066
1646934000000|2022-03-10 17:40:00|||||||||9675
1646934300000|2022-03-10 17:45:00|326|325|327|326|327|326|326|325|25108
1646934600000|2022-03-10 17:50:00|||||||||14620
1646934900000|2022-03-10 17:55:00|||||||||9310
1646935200000|2022-03-10 18:00:00|328|327|326|325|328|327|326|325|28985
1646935500000|2022-03-10 18:05:00|||||||||6831
1646935800000|2022-03-10 18:10:00|||||||||23895
1646936100000|2022-03-10 18:15:00|327|326|327|326|327|326|327|326|25154
1646936400000|2022-03-10 18:20:00|326|325|326|325|326|325|326|325|23531
1646936700000|2022-03-10 18:25:00|327|326|327|326|327|326|327|326|7058
1646937000000|2022-03-10 18:30:00|328|327|328|327|328|327|328|327|17620
1646937300000|2022-03-10 18:35:00|327|326|327|326|327|326|327|326|70836
1646937600000|2022-03-10 18:40:00|326|325|326|325|326|325|326|325|8183
1646937900000|2022-03-10 18:45:00|327|326|328|327|328|327|327|326|21739
1646938200000|2022-03-10 18:50:00|||||||||9867
1646938500000|2022-03-10 18:55:00|||||||||53859
1646938800000|2022-03-10 19:00:00|329|328|331|330|331|330|329|328|68218
1646939100000|2022-03-10 19:05:00|330|329|330|329|330|329|330|329|72455
1646939400000|2022-03-10 19:10:00|329|328|329|328|329|328|329|328|37518
1646939700000|2022-03-10 19:15:00|330|329|331|330|331|330|330|329|81248
1646940000000|2022-03-10 19:20:00|||||||||28463
1646940300000|2022-03-10 19:25:00|332|331|332|331|332|331|332|331|39208
1646940600000|2022-03-10 19:30:00|333|332|333|332|333|332|333|332|20517
1646940900000|2022-03-10 19:35:00|332|331|333|332|333|332|332|331|37378
1646941200000|2022-03-10 19:40:00|332|331|332|331|332|331|332|331|7475
1646941500000|2022-03-10 19:45:00|333|332|334|333|334|333|333|332|48717
1646941800000|2022-03-10 19:50:00|||||||||59789
1646942100000|2022-03-10 19:55:00|||||||||7500
1646942400000|2022-03-10 20:00:00|333|332|333|332|333|332|333|332|35721
1646942700000|2022-03-10 20:05:00|332|331|331|330|332|331|331|330|45272
1646943000000|2022-03-10 20:10:00|332|331|333|332|333|332|332|331|41859
1646943300000|2022-03-10 20:15:00|||||||||10510
1646943600000|2022-03-10 20:20:00|334|333|333|332|334|333|333|332|47086
1646943900000|2022-03-10 20:25:00|334|333|334|333|334|333|334|333|23745
1646944200000|2022-03-10 20:30:00|335|334|335|334|335|334|335|334|43625
1646944500000|2022-03-10 20:35:00|334|333|334|333|334|333|334|333|30296
1646944800000|2022-03-10 20:40:00|335|334|335|334|335|334|335|334|16616
1646945100000|2022-03-10 20:45:00|||||||||30100
1646945400000|2022-03-10 20:50:00|||||||||70766
1646945700000|2022-03-10 20:55:00|||||||||87727
1647009000000|2022-03-11 14:30:00|338|336|335|334|338|336|332|331|94930
1647009300000|2022-03-11 14:35:00|334|333|335|334|338|337|333|332|166718
1647009600000|2022-03-11 14:40:00|336|335|334|333|337|336|334|333|69524
1647009900000|2022-03-11 14:45:00|335|334|332|331|335|334|332|331|42710
1647010200000|2022-03-11 14:50:00|333|332|329|328|333|332|329|328|42267
1647010500000|2022-03-11 14:55:00|328|327|328|327|328|327|327|326|47945
1647010800000|2022-03-11 15:00:00|329|328|327|326|329|328|327|326|61034
1647011100000|2022-03-11 15:05:00|328|327|326|325|329|328|326|325|37116
1647011400000|2022-03-11 15:10:00|327|326|327|326|328|327|327|326|24614
1647011700000|2022-03-11 15:15:00|326|325|324|323|326|325|324|323|47261
1647012000000|2022-03-11 15:20:00|325|324|324|323|325|324|324|323|47527
1647012300000|2022-03-11 15:25:00|325|324|325|324|326|325|325|324|28429
1647012600000|2022-03-11 15:30:00|324|323|323|322|324|323|323|322|24147
1647012900000|2022-03-11 15:35:00|324|323|324|323|324|323|324|323|33756
1647013200000|2022-03-11 15:40:00|323|322|323|322|323|322|323|322|17999
1647013500000|2022-03-11 15:45:00|324|323|323|322|324|323|323|322|20056
1647013800000|2022-03-11 15:50:00|324|323|323|322|324|323|323|322|12046
1647014100000|2022-03-11 15:55:00|||||||||7833
1647014400000|2022-03-11 16:00:00|322|321|323|322|323|322|322|321|60243
1647014700000|2022-03-11 16:05:00|322|321|322|321|322|321|322|321|10854
1647015000000|2022-03-11 16:10:00|323|322|322|321|323|322|321|320|47139
1647015300000|2022-03-11 16:15:00|323|322|322|321|323|322|322|321|57439
1647015600000|2022-03-11 16:20:00|323|322|323|322|324|323|323|322|77989
1647015900000|2022-03-11 16:25:00|322|321|322|321|322|321|322|321|11134
1647016200000|2022-03-11 16:30:00|321|320|321|320|321|320|321|320|24424
1647016500000|2022-03-11 16:35:00|322|321|321|320|322|321|321|320|23246
1647016800000|2022-03-11 16:40:00|320|319|321|320|321|320|320|319|42122
1647017100000|2022-03-11 16:45:00|322|321|322|321|322|321|322|321|29546
1647017400000|2022-03-11 16:50:00|321|320|321|320|322|321|321|320|28625
1647017700000|2022-03-11 16:55:00|322|321|321|320|322|321|321|320|10816
1647018000000|2022-03-11 17:00:00|322|321|322|321|322|321|322|321|11794
1647018300000|2022-03-11 17:05:00|||||||||8714
1647018600000|2022-03-11 17:10:00|||||||||27384
1647018900000|2022-03-11 17:15:00|323|322|323|322|323|322|323|322|21992
1647019200000|2022-03-11 17:20:00|322|321|321|320|322|321|321|320|27776
1647019500000|2022-03-11 17:25:00|320|319|320|319|320|319|320|319|17554
1647019800000|2022-03-11 17:30:00|||||||||13129
1647020100000|2022-03-11 17:35:00|319|318|319|318|319|318|319|318|9280
1647020400000|2022-03-11 17:40:00|320|319|320|319|320|319|320|319|27685
1647020700000|2022-03-11 17:45:00|321|320|321|320|321|320|321|320|73500
1647021000000|2022-03-11 17:50:00|320|319|319|318|320|319|319|318|20400
1647021300000|2022-03-11 17:55:00|320|319|320|319|320|319|320|319|12092
1647021600000|2022-03-11 18:00:00|321|320|321|320|321|320|321|320|8281
1647021900000|2022-03-11 18:05:00|320|319|320|319|320|319|320|319|26417
1647022200000|2022-03-11 18:10:00|||||||||1621
1647022500000|2022-03-11 18:15:00|321|320|320|319|321|320|320|319|9432
1647022800000|2022-03-11 18:20:00|321|320|321|320|321|320|321|320|14389
1647023100000|2022-03-11 18:25:00|||||||||2205
1647023400000|2022-03-11 18:30:00|320|319|320|319|320|319|320|319|13443
1647023700000|2022-03-11 18:35:00|||||||||4630
1647024000000|2022-03-11 18:40:00|||||||||3653
1647024300000|2022-03-11 18:45:00|||||||||25298
1647024600000|2022-03-11 18:50:00|319|318|319|318|319|318|319|318|17641
1647024900000|2022-03-11 18:55:00|318|317|318|317|318|317|318|317|34136
1647025200000|2022-03-11 19:00:00|319|318|318|317|319|318|318|317|28338
1647025500000|2022-03-11 19:05:00|||||||||6254
1647025800000|2022-03-11 19:10:00|||||||||2100
1647026100000|2022-03-11 19:15:00|317|316|317|316|317|316|317|316|62171
1647026400000|2022-03-11 19:20:00|||||||||43049
1647026700000|2022-03-11 19:25:00|318|317|319|318|319|318|318|317|76572
1647027000000|2022-03-11 19:30:00|||||||||5090
1647027300000|2022-03-11 19:35:00|318|317|318|317|318|317|318|317|92399
1647027600000|2022-03-11 19:40:00|||||||||16718
1647027900000|2022-03-11 19:45:00|317|316|318|317|318|317|317|316|35955
1647028200000|2022-03-11 19:50:00|||||||||11385
1647028500000|2022-03-11 19:55:00|317|316|317|316|317|316|317|316|22982
1647028800000|2022-03-11 20:00:00|||||||||25231
1647029100000|2022-03-11 20:05:00|318|317|319|318|319|318|318|317|98858
1647029400000|2022-03-11 20:10:00|320|319|320|319|320|319|320|319|25927
1647029700000|2022-03-11 20:15:00|||||||||16546
1647030000000|2022-03-11 20:20:00|319|318|319|318|319|318|319|318|29068
1647030300000|2022-03-11 20:25:00|318|317|318|317|318|317|318|317|10910
1647030600000|2022-03-11 20:30:00|||||||||20970
1647030900000|2022-03-11 20:35:00|||||||||16961
1647031200000|2022-03-11 20:40:00|||||||||38624
1647031500000|2022-03-11 20:45:00|317|316|317|316|317|316|317|316|61926
1647031800000|2022-03-11 20:50:00|||||||||48097
1647032100000|2022-03-11 20:55:00|||||||||41289
1647264600000|2022-03-14 13:30:00|322|318|308|307|322|318|307|306|353523
1647264900000|2022-03-14 13:35:00|309|308|309|308|311|310|307|306|187116
1647265200000|2022-03-14 13:40:00|308|307|311|310|313|312|306|305|247734
1647265500000|2022-03-14 13:45:00|310|309|313|312|315|314|310|309|104701
1647265800000|2022-03-14 13:50:00|314|313|307|306|314|313|307|306|128615
1647266100000|2022-03-14 13:55:00|308|307|307|306|308|307|304|303|287887
1647266400000|2022-03-14 14:00:00|306|305|309|308|310|309|306|305|98371
1647266700000|2022-03-14 14:05:00|308|307|310|309|311|310|308|307|101818
1647267000000|2022-03-14 14:10:00|311|310|312|311|312|311|310|309|81856
1647267300000|2022-03-14 14:15:00|311|310|311|310|312|311|310|309|55036
1647267600000|2022-03-14 14:20:00|312|311|313|312|314|313|312|311|63860
1647267900000|2022-03-14 14:25:00|312|311|311|310|312|311|311|310|29352
1647268200000|2022-03-14 14:30:00|310|309|310|309|310|309|309|308|54342
1647268500000|2022-03-14 14:35:00|311|310|308|307|311|310|308|307|177585
1647268800000|2022-03-14 14:40:00|309|308|307|306|309|308|307|306|72150
1647269100000|2022-03-14 14:45:00|306|305|306|305|307|306|306|305|185131
1647269400000|2022-03-14 14:50:00|307|306|307|306|308|307|307|306|55199
1647269700000|2022-03-14 14:55:00|308|307|306|305|308|307|306|305|28362
1647270000000|2022-03-14 15:00:00|305|304|306|305|306|305|305|304|54280
1647270300000|2022-03-14 15:05:00|307|306|305|304|307|306|305|304|51587
1647270600000|2022-03-14 15:10:00|304|303|305|304|305|304|304|303|39682
1647270900000|2022-03-14 15:15:00|306|305|305|304|306|305|305|304|30302
1647271200000|2022-03-14 15:20:00|304|303|304|303|304|303|304|303|30172
1647271500000|2022-03-14 15:25:00|303|302|303|302|304|303|303|302|132252
1647271800000|2022-03-14 15:30:00|||||||||35731
1647272100000|2022-03-14 15:35:00|302|301|302|301|302|301|302|301|10732
1647272400000|2022-03-14 15:40:00|301|300|302|301|302|301|301|300|139237
1647272700000|2022-03-14 15:45:00|||||||||19529
1647273000000|2022-03-14 15:50:00|301|300|301|300|301|300|301|300|45061
1647273300000|2022-03-14 15:55:00|||||||||43947
1647273600000|2022-03-14 16:00:00|||||||||12617
1647273900000|2022-03-14 16:05:00|||||||||16052
1647274200000|2022-03-14 16:10:00|300|299|300|299|300|299|299|298|358370
1647274500000|2022-03-14 16:15:00|301|300|301|300|301|300|301|300|34930
1647274800000|2022-03-14 16:20:00|300|299|300|299|300|299|300|299|13660
1647275100000|2022-03-14 16:25:00|299|298|299|298|299|298|299|298|26845
1647275400000|2022-03-14 16:30:00|||||||||26134
1647275700000|2022-03-14 16:35:00|||||||||26129
1647276000000|2022-03-14 16:40:00|298|297|298|297|298|297|298|297|17980
1647276300000|2022-03-14 16:45:00|297|296|297|296|297|296|297|296|34321
1647276600000|2022-03-14 16:50:00|296|295|296|295|296|295|296|295|15978
1647276900000|2022-03-14 16:55:00|||||||||24508
1647277200000|2022-03-14 17:00:00|||||||||35167
1647277500000|2022-03-14 17:05:00|295|294|295|294|295|294|295|294|42849
1647277800000|2022-03-14 17:10:00|||||||||20842
1647278100000|2022-03-14 17:15:00|294|293|294|293|294|293|294|293|88893
1647278400000|2022-03-14 17:20:00|||||||||21786
1647278700000|2022-03-14 17:25:00|293|292|292|291|293|292|292|291|39806
1647279000000|2022-03-14 17:30:00|291|290|292|291|292|291|291|290|102472
1647279300000|2022-03-14 17:35:00|291|290|291|290|291|290|291|290|44359
1647279600000|2022-03-14 17:40:00||291||290||291||290|63508
1647279900000|2022-03-14 17:45:00|||||||||10848
1647280200000|2022-03-14 17:50:00|292|291|292|291|293|292|292|291|94219
1647280500000|2022-03-14 17:55:00|||||||||11578
1647280800000|2022-03-14 18:00:00|291|290|291|290|291|290|291|290|47112
1647281100000|2022-03-14 18:05:00|292|291|292|291|292|291|292|291|18040
1647281400000|2022-03-14 18:10:00|||||||||11871
1647281700000|2022-03-14 18:15:00|||||||||16929
1647282000000|2022-03-14 18:20:00|291|290|291|290|291|290|291|290|24559
1647282300000|2022-03-14 18:25:00|||||||||22438
1647282600000|2022-03-14 18:30:00|290|289|290|289|290|289|290|289|82195
1647282900000|2022-03-14 18:35:00|291|290|292|291|292|291|291|290|87074
1647283200000|2022-03-14 18:40:00|291|290|291|290|291|290|291|290|49144
1647283500000|2022-03-14 18:45:00|||||||||58522
1647283800000|2022-03-14 18:50:00|||||||||25813
1647284100000|2022-03-14 18:55:00|||||||||26528
1647284400000|2022-03-14 19:00:00|292|291|293|292|293|292|292|291|100920
1647284700000|2022-03-14 19:05:00|292|291|292|291|292|291|292|291|52795
1647285000000|2022-03-14 19:10:00|293|292|293|292|293|292|293|292|25527
1647285300000|2022-03-14 19:15:00|294|293|295|294|295|294|294|293|96939
1647285600000|2022-03-14 19:20:00|||||||||32611
1647285900000|2022-03-14 19:25:00|296|295|295|294|296|295|295|294|227019
1647286200000|2022-03-14 19:30:00|294|293|293|292|294|293|293|292|66609
1647286500000|2022-03-14 19:35:00|||||||||47634
1647286800000|2022-03-14 19:40:00|||||||||35719
1647287100000|2022-03-14 19:45:00|294|293|294|293|294|293|294|293|90877
1647287400000|2022-03-14 19:50:00|293|292|293|292|293|292|293|292|136623
1647287700000|2022-03-14 19:55:00|294|293|294|293|294|293|294|293|244030
1647351000000|2022-03-15 13:30:00|297|296|304|303|306|305|295|294|198101
1647351300000|2022-03-15 13:35:00|303|302|301|300|304|303|300|299|148846
1647351600000|2022-03-15 13:40:00|300|299|295|294|301|300|294|293|133160
1647351900000|2022-03-15 13:45:00|296|295|296|295|296|295|293|292|100144
1647352200000|2022-03-15 13:50:00|297|296|295|294|297|296|294|293|89137
1647352500000|2022-03-15 13:55:00|294|293|295|294|298|297|294|293|55822
1647352800000|2022-03-15 14:00:00|296|295|297|296|297|296|294|293|125174
1647353100000|2022-03-15 14:05:00|296|295|294|293|296|295|294|293|64391
1647353400000|2022-03-15 14:10:00|295|294|294|293|295|294|293|292|47417
1647353700000|2022-03-15 14:15:00|293|292|296|295|296|295|293|292|107373
1647354000000|2022-03-15 14:20:00|297|296|298|297|298|298|297|296|121187
1647354300000|2022-03-15 14:25:00|297|296|299|298|299|298|295|294|150808
1647354600000|2022-03-15 14:30:00|300|299|298|297|300|299|297|296|81586
1647354900000|2022-03-15 14:35:00|299|298|302|301|303|302|299|298|115850
1647355200000|2022-03-15 14:40:00|301|300|304|303|304|303|301|300|96350
1647355500000|2022-03-15 14:45:00|303|302|304|303|304|303|302|301|157110
1647355800000|2022-03-15 14:50:00|303|302|303|302|303|302|302|301|266512
1647356100000|2022-03-15 14:55:00|302|301|301|300|302|301|300|299|112208
1647356400000|2022-03-15 15:00:00|300|299|301|300|301|300|299|298|63318
1647356700000|2022-03-15 15:05:00|300|299|298|297|300|299|298|297|89430
1647357000000|2022-03-15 15:10:00|299|298|298|297|300|299|297|296|76988
1647357300000|2022-03-15 15:15:00|297|296|297|296|297|296|297|296|30685
1647357600000|2022-03-15 15:20:00|296|295|297|296|297|296|296|295|71278
1647357900000|2022-03-15 15:25:00|298|297|297|296|298|297|297|296|22415
1647358200000|2022-03-15 15:30:00|298|297|298|297|298|297|298|297|20725
1647358500000|2022-03-15 15:35:00|297|296|295|294|297|296|295|294|85668
1647358800000|2022-03-15 15:40:00|294|293|293|292|294|293|293|292|95203
1647359100000|2022-03-15 15:45:00|292|291|292|291|292|291|292|291|51471
1647359400000|2022-03-15 15:50:00|293|292|291|290|293|292|291|290|63444
1647359700000|2022-03-15 15:55:00|||||||||101221
1647360000000|2022-03-15 16:00:00|292|291|292|291|292|291|290|289|126095
1647360300000|2022-03-15 16:05:00|||||||||16408
1647360600000|2022-03-15 16:10:00|291|290|292|291|292|291|291|290|41778
1647360900000|2022-03-15 16:15:00|||||||||26316
1647361200000|2022-03-15 16:20:00|291|290|292|291|292|291|291|290|36960
1647361500000|2022-03-15 16:25:00|||||||||17561
1647361800000|2022-03-15 16:30:00|293|292|294|293|294|293|293|292|141906
1647362100000|2022-03-15 16:35:00|293|292|293|292|293|292|293|292|27247
1647362400000|2022-03-15 16:40:00|||||||||7184
1647362700000|2022-03-15 16:45:00|||||||||6976
1647363000000|2022-03-15 16:50:00|||||||||11200
1647363300000|2022-03-15 16:55:00|294|293|294|293|294|293|294|293|29364
1647363600000|2022-03-15 17:00:00|295|294|295|294|295|294|295|294|54457
1647363900000|2022-03-15 17:05:00|296|295|296|295|296|295|296|295|35035
1647364200000|2022-03-15 17:10:00|295|294|295|294|295|294|295|294|17386
1647364500000|2022-03-15 17:15:00|296|295|295|294|296|295|295|294|43171
1647364800000|2022-03-15 17:20:00|296|295|296|295|296|295|296|295|18790
1647365100000|2022-03-15 17:25:00|||||||||15969
1647365400000|2022-03-15 17:30:00|297|296|297|296|297|296|297|296|30506
1647365700000|2022-03-15 17:35:00|298|297|297|296|298|297|297|296|66753
1647366000000|2022-03-15 17:40:00|||||||||25440
1647366300000|2022-03-15 17:45:00|296|295|296|295|296|295|296|295|24800
1647366600000|2022-03-15 17:50:00|297|296|298|297|298|297|296|295|107560
1647366900000|2022-03-15 17:55:00|297|296|298|297|298|297|297|296|47031
1647367200000|2022-03-15 18:00:00|299|298|299|298|300|299|299|298|62998
1647367500000|2022-03-15 18:05:00|300|299|299|298|300|299|299|298|69349
1647367800000|2022-03-15 18:10:00|||||||||10460
1647368100000|2022-03-15 18:15:00|300|299|299|298|300|299|299|298|27048
1647368400000|2022-03-15 18:20:00|298|297|298|297|299|298|298|297|280543
1647368700000|2022-03-15 18:25:00|||||||||9713
1647369000000|2022-03-15 18:30:00|||||||||32409
1647369300000|2022-03-15 18:35:00|299|298|299|298|299|298|299|298|29732
1647369600000|2022-03-15 18:40:00|||||||||3390
1647369900000|2022-03-15 18:45:00|300|299|300|299|300|299|300|299|33897
1647370200000|2022-03-15 18:50:00|301|300|300|299|301|300|300|299|79752
1647370500000|2022-03-15 18:55:00|||||||||7461
1647370800000|2022-03-15 19:00:00|||||||||7151
1647371100000|2022-03-15 19:05:00|301|300|301|300|301|300|301|300|42217
1647371400000|2022-03-15 19:10:00|302|301|302|301|302|301|302|301|54534
1647371700000|2022-03-15 19:15:00|||||||||14234
1647372000000|2022-03-15 19:20:00|303|302|303|302|303|302|303|302|34174
1647372300000|2022-03-15 19:25:00|302|301|302|301|302|301|302|301|62482
1647372600000|2022-03-15 19:30:00|||||||||9180
1647372900000|2022-03-15 19:35:00|||||||||8868
1647373200000|2022-03-15 19:40:00|||||||||11826
1647373500000|2022-03-15 19:45:00|303|302|303|302|303|302|302|301|111989
1647373800000|2022-03-15 19:50:00|||||||||37147
1647374100000|2022-03-15 19:55:00|||||||||116543
1647437400000|2022-03-16 13:30:00|313|310|310|309|314|313|308|307|134611
1647437700000|2022-03-16 13:35:00|309|308|309|308|311|310|307|306|264077
1647438000000|2022-03-16 13:40:00|310|309|313|312|314|313|307|306|76905
1647438300000|2022-03-16 13:45:00|314|313|317|316|317|316|311|310|117428
1647438600000|2022-03-16 13:50:00|316|315|320|319|320|319|316|315|79404
1647438900000|2022-03-16 13:55:00|321|320|318|317|322|321|318|317|166673
1647439200000|2022-03-16 14:00:00|319|318|317|316|321|320|317|316|192659
1647439500000|2022-03-16 14:05:00|318|317|319|318|321|320|318|317|131751
1647439800000|2022-03-16 14:10:00|318|317|321|320|321|320|318|317|47617
1647440100000|2022-03-16 14:15:00|322|321|323|322|323|322|322|321|70139
1647440400000|2022-03-16 14:20:00|322|321|323|322|323|322|322|321|69804
1647440700000|2022-03-16 14:25:00|322|321|322|321|323|322|322|321|177798
1647441000000|2022-03-16 14:30:00|323|322|322|321|323|322|322|321|94489
1647441300000|2022-03-16 14:35:00|321|320|322|321|322|321|321|320|98177
1647441600000|2022-03-16 14:40:00|321|320|321|320|321|320|320|319|92979
1647441900000|2022-03-16 14:45:00|320|319|319|318|320|319|319|318|54515
1647442200000|2022-03-16 14:50:00|||||||||23671
1647442500000|2022-03-16 14:55:00|318|317|318|317|318|317|318|317|41616
1647442800000|2022-03-16 15:00:00|319|318|320|319|320|319|319|318|45321
1647443100000|2022-03-16 15:05:00|321|320|322|321|322|321|321|320|93405
1647443400000|2022-03-16 15:10:00|323|322|322|321|323|322|322|321|50774
1647443700000|2022-03-16 15:15:00|323|322|324|323|324|323|322|321|215160
1647444000000|2022-03-16 15:20:00|325|324|325|324|325|324|325|324|99835
1647444300000|2022-03-16 15:25:00|324|323|324|323|324|323|324|323|64612
1647444600000|2022-03-16 15:30:00|325|324|325|324|325|324|324|323|88113
1647444900000|2022-03-16 15:35:00|324|323|325|324|325|324|324|323|45135
1647445200000|2022-03-16 15:40:00|324|323|325|324|325|324|324|323|50165
1647445500000|2022-03-16 15:45:00|324|323|324|323|324|323|324|323|13280
1647445800000|2022-03-16 15:50:00|323|322|327|326|327|326|323|322|127119
1647446100000|2022-03-16 15:55:00|||||||||14159
1647446400000|2022-03-16 16:00:00|||||||||13025
1647446700000|2022-03-16 16:05:00|328|327|327|326|328|327|327|326|58923
1647447000000|2022-03-16 16:10:00|328|327|327|326|328|327|327|326|67047
1647447300000|2022-03-16 16:15:00|328|327|328|327|328|327|327|326|45502
1647447600000|2022-03-16 16:20:00|327|326|328|327|328|327|327|326|25496
1647447900000|2022-03-16 16:25:00|327|326|326|325|327|326|326|325|37677
1647448200000|2022-03-16 16:30:00|325|324|325|324|325|324|325|324|29718
1647448500000|2022-03-16 16:35:00|326|325|326|325|326|325|326|325|20233
1647448800000|2022-03-16 16:40:00|325|324|326|325|326|325|325|324|56619
1647449100000|2022-03-16 16:45:00|325|324|324|323|325|324|324|323|48137
1647449400000|2022-03-16 16:50:00|325|324|326|325|326|325|325|324|44523
1647449700000|2022-03-16 16:55:00|327|326|327|326|327|326|327|326|20171
1647450000000|2022-03-16 17:00:00|328|327|327|326|328|327|327|326|40829
1647450300000|2022-03-16 17:05:00|328|327|326|325|328|327|326|325|20725
1647450600000|2022-03-16 17:10:00|325|324|324|323|325|324|324|323|45559
1647450900000|2022-03-16 17:15:00|323|322|323|322|323|322|323|322|17682
1647451200000|2022-03-16 17:20:00|||||||||17330
1647451500000|2022-03-16 17:25:00|324|323|324|323|324|323|324|323|16625
1647451800000|2022-03-16 17:30:00|325|324|324|323|325|324|324|323|77637
1647452100000|2022-03-16 17:35:00|323|322|323|322|323|322|323|322|96809
1647452400000|2022-03-16 17:40:00|322|321|322|321|322|321|322|321|21146
1647452700000|2022-03-16 17:45:00|323|322|324|323|324|323|323|322|32392
1647453000000|2022-03-16 17:50:00|||||||||14544
1647453300000|2022-03-16 17:55:00|||||||||20450
1647453600000|2022-03-16 18:00:00|323|322|320|319|324|323|320|319|76661
1647453900000|2022-03-16 18:05:00|319|318|317|316|319|318|317|316|62539
1647454200000|2022-03-16 18:10:00|318|317|315|314|318|317|315|314|44089
1647454500000|2022-03-16 18:15:00|314|313|317|316|317|316|314|313|88896
1647454800000|2022-03-16 18:20:00|318|317|314|313|318|317|314|313|51163
1647455100000|2022-03-16 18:25:00|315|314|313|312|315|314|313|312|71231
1647455400000|2022-03-16 18:30:00|312|311|312|311|312|311|311|310|41916
1647455700000|2022-03-16 18:35:00|311|310|315|314|315|314|311|310|135252
1647456000000|2022-03-16 18:40:00|316|315|319|318|319|318|316|315|59426
1647456300000|2022-03-16 18:45:00|318|317|321|320|321|320|318|317|136437
1647456600000|2022-03-16 18:50:00|320|319|323|322|323|322|320|319|76735
1647456900000|2022-03-16 18:55:00|324|323|322|321|324|323|322|321|67793
1647457200000|2022-03-16 19:00:00|321|320|323|322|323|322|320|319|83493
1647457500000|2022-03-16 19:05:00|322|321|323|322|323|322|322|321|42539
1647457800000|2022-03-16 19:10:00|322|321|323|322|323|322|322|321|31083
1647458100000|2022-03-16 19:15:00|322|321|323|322|323|322|322|321|38795
1647458400000|2022-03-16 19:20:00|324|323|323|322|324|323|323|322|33137
1647458700000|2022-03-16 19:25:00|||||||||32873
1647459000000|2022-03-16 19:30:00|322|321|322|321|322|321|322|321|57441
1647459300000|2022-03-16 19:35:00|||||||||43076
1647459600000|2022-03-16 19:40:00|323|322|323|322|323|322|323|322|39964
1647459900000|2022-03-16 19:45:00|324|323|324|323|324|323|324|323|85755
1647460200000|2022-03-16 19:50:00|325|324|325|324|325|324|325|324|93409
1647460500000|2022-03-16 19:55:00|||||||||196555
1647523800000|2022-03-17 13:30:00|329|322|328|327|329|327|319|318|122089
1647524100000|2022-03-17 13:35:00|329|328|331|330|331|330|326|325|127773
1647524400000|2022-03-17 13:40:00|332|331|334|333|334|333|330|329|175074
1647524700000|2022-03-17 13:45:00|333|332|329|328|333|332|329|328|71963
1647525000000|2022-03-17 13:50:00|330|329|335|334|335|334|328|327|100536
1647525300000|2022-03-17 13:55:00|336|335|341|340|341|340|336|335|173233
1647525600000|2022-03-17 14:00:00|340|339|341|340|341|340|337|336|159886
1647525900000|2022-03-17 14:05:00|342|341|343|342|343|342|342|341|86710
1647526200000|2022-03-17 14:10:00|344|343|340|339|345|344|339|338|103857
1647526500000|2022-03-17 14:15:00|339|338|338|337|339|338|337|336|64615
1647526800000|2022-03-17 14:20:00|339|338|339|338|340|339|338|337|33655
1647527100000|2022-03-17 14:25:00|338|337|340|339|340|339|337|336|40805
1647527400000|2022-03-17 14:30:00|339|338|339|338|339|338|337|336|69327
1647527700000|2022-03-17 14:35:00|340|339|337|336|340|339|336|335|121584
1647528000000|2022-03-17 14:40:00|338|337|338|337|339|338|336|335|88848
1647528300000|2022-03-17 14:45:00|337|336|336|335|337|336|335|334|71759
1647528600000|2022-03-17 14:50:00|335|334|333|332|335|334|333|332|80852
1647528900000|2022-03-17 14:55:00|334|333|334|333|335|334|334|333|102580
1647529200000|2022-03-17 15:00:00|333|332|335|334|335|334|333|332|75814
1647529500000|2022-03-17 15:05:00|336|335|337|336|337|336|336|335|19274
1647529800000|2022-03-17 15:10:00|336|335|336|335|336|335|335|334|33127
1647530100000|2022-03-17 15:15:00|337|336|339|338|339|338|337|336|19417
1647530400000|2022-03-17 15:20:00|||||||||8714
1647530700000|2022-03-17 15:25:00|338|337|338|337|338|337|338|337|18332
1647531000000|2022-03-17 15:30:00|339|338|339|338|339|338|339|338|12402
1647531300000|2022-03-17 15:35:00|340|339|341|340|341|340|340|339|30622
1647531600000|2022-03-17 15:40:00|342|341|341|340|342|341|341|340|51245
1647531900000|2022-03-17 15:45:00|340|339|339|338|340|339|339|338|39644
1647532200000|2022-03-17 15:50:00|338|337|340|339|340|339|338|337|48860
1647532500000|2022-03-17 15:55:00|||||||||5550
1647532800000|2022-03-17 16:00:00|341|340|339|338|341|340|339|338|49559
1647533100000|2022-03-17 16:05:00|340|339|340|339|340|339|340|339|15734
1647533400000|2022-03-17 16:10:00|339|338|340|339|340|339|339|338|14387
1647533700000|2022-03-17 16:15:00|339|338|339|338|340|339|339|338|23063
1647534000000|2022-03-17 16:20:00|340|339|340|339|340|339|340|339|79493
1647534300000|2022-03-17 16:25:00|339|338|340|339|340|339|339|338|18145
1647534600000|2022-03-17 16:30:00|||||||||6436
1647534900000|2022-03-17 16:35:00|341|340|342|341|342|341|341|340|12764
1647535200000|2022-03-17 16:40:00|341|340|342|341|342|341|341|340|61207
1647535500000|2022-03-17 16:45:00|341|340|341|340|341|340|341|340|23081
1647535800000|2022-03-17 16:50:00|||||||||5802
1647536100000|2022-03-17 16:55:00|342|341|343|342|343|342|342|341|54048
1647536400000|2022-03-17 17:00:00|342|341|342|341|342|341|342|341|27043
1647536700000|2022-03-17 17:05:00|||||||||20024
1647537000000|2022-03-17 17:10:00|341|340|342|341|342|341|341|340|51324
1647537300000|2022-03-17 17:15:00|343|342|343|342|343|342|343|342|13621
1647537600000|2022-03-17 17:20:00|344|343|344|343|344|343|344|343|34900
1647537900000|2022-03-17 17:25:00|343|342|344|343|344|343|343|342|36688
1647538200000|2022-03-17 17:30:00|343|342|343|342|343|342|343|342|59894
1647538500000|2022-03-17 17:35:00|342|341|342|341|342|341|342|341|12039
1647538800000|2022-03-17 17:40:00|343|342|344|343|344|343|343|342|19609
1647539100000|2022-03-17 17:45:00|345|344|345|344|345|344|345|344|32282
1647539400000|2022-03-17 17:50:00|344|343|344|343|344|343|344|343|44491
1647539700000|2022-03-17 17:55:00|345|344|345|344|345|344|345|344|22037
1647540000000|2022-03-17 18:00:00|344|343|344|343|344|343|343|342|42977
1647540300000|2022-03-17 18:05:00|345|344|345|344|345|344|345|344|40120
1647540600000|2022-03-17 18:10:00|344|343|344|343|345|344|344|343|120587
1647540900000|2022-03-17 18:15:00|345|344|345|344|345|344|345|344|25656
1647541200000|2022-03-17 18:20:00|||||||||20207
1647541500000|2022-03-17 18:25:00|344|343|345|344|345|344|344|343|79178
1647541800000|2022-03-17 18:30:00|346|345|346|345|346|345|346|345|92699
1647542100000|2022-03-17 18:35:00|||||||||5531
1647542400000|2022-03-17 18:40:00|||||||||17188
1647542700000|2022-03-17 18:45:00|||||||||18926
1647543000000|2022-03-17 18:50:00|||||||||4724
1647543300000|2022-03-17 18:55:00|347|346|347|346|347|346|347|346|22557
1647543600000|2022-03-17 19:00:00|348|347|348|347|348|347|348|347|47078
1647543900000|2022-03-17 19:05:00|347|346|346|345|347|346|346|345|73375
1647544200000|2022-03-17 19:10:00|345|344|344|343|345|344|344|343|42098
1647544500000|2022-03-17 19:15:00|345|344|345|344|345|344|345|344|21265
1647544800000|2022-03-17 19:20:00|||||||||17063
1647545100000|2022-03-17 19:25:00|344|343|345|344|345|344|344|343|91355
1647545400000|2022-03-17 19:30:00|346|345|346|345|346|345|346|345|29154
1647545700000|2022-03-17 19:35:00|||||||||36640
1647546000000|2022-03-17 19:40:00|347|346|348|347|348|347|347|346|65502
1647546300000|2022-03-17 19:45:00|347|346|348|347|348|347|347|346|86550
1647546600000|2022-03-17 19:50:00|||||||||35010
1647546900000|2022-03-17 19:55:00|347|346|348|347|348|347|347|346|167623
1647610200000|2022-03-18 13:30:00|349|343|342|341|349|344|339|338|124049
1647610500000|2022-03-18 13:35:00|343|342|344|343|344|343|341|340|78149
1647610800000|2022-03-18 13:40:00|345|344|349|348|349|348|345|344|58125
1647611100000|2022-03-18 13:45:00|350|349|351|350|352|351|349|348|158411
1647611400000|2022-03-18 13:50:00|350|349|351|350|353|352|350|349|178570
1647611700000|2022-03-18 13:55:00|352|351|356|355|356|355|351|351|131698
1647612000000|2022-03-18 14:00:00|355|354|356|355|357|356|355|354|105716
1647612300000|2022-03-18 14:05:00|357|356|359|358|360|359|357|356|199592
1647612600000|2022-03-18 14:10:00|360|359|359|358|361|360|357|356|129282
1647612900000|2022-03-18 14:15:00|358|357|356|355|359|358|356|355|60429
1647613200000|2022-03-18 14:20:00|355|354|354|353|356|355|354|353|144699
1647613500000|2022-03-18 14:25:00|353|352|357|356|357|356|353|352|130264
1647613800000|2022-03-18 14:30:00|356|355|351|350|356|355|351|350|116452
1647614100000|2022-03-18 14:35:00|352|351|351|350|353|352|351|350|74853
1647614400000|2022-03-18 14:40:00|350|349|352|351|352|351|350|349|50573
1647614700000|2022-03-18 14:45:00|353|352|352|351|353|352|352|351|38987
1647615000000|2022-03-18 14:50:00|351|350|351|350|352|351|351|350|71922
1647615300000|2022-03-18 14:55:00|352|351|354|353|354|353|352|351|41819
1647615600000|2022-03-18 15:00:00|353|352|354|353|354|353|353|352|86057
1647615900000|2022-03-18 15:05:00|353|352|355|354|355|354|353|352|76458
1647616200000|2022-03-18 15:10:00|356|355|357|356|357|356|355|354|84918
1647616500000|2022-03-18 15:15:00|356|355|357|356|357|356|355|354|21946
1647616800000|2022-03-18 15:20:00|356|355|358|357|358|357|356|355|28547
1647617100000|2022-03-18 15:25:00|357|356|356|355|357|356|356|355|83100
1647617400000|2022-03-18 15:30:00|357|356|358|357|358|357|357|356|19844
1647617700000|2022-03-18 15:35:00|359|358|359|358|359|358|358|357|29800
1647618000000|2022-03-18 15:40:00|358|357|359|358|359|358|358|357|17766
1647618300000|2022-03-18 15:45:00|360|359|360|359|360|359|359|358|49938
1647618600000|2022-03-18 15:50:00|359|358|359|358|359|358|359|358|16608
1647618900000|2022-03-18 15:55:00|360|359|361|360|361|360|360|359|48681
1647619200000|2022-03-18 16:00:00|360|359|361|360|361|360|360|359|83280
1647619500000|2022-03-18 16:05:00|360|359|361|360|361|360|360|359|79933
1647619800000|2022-03-18 16:10:00|362|361|362|361|362|361|361|360|59660
1647620100000|2022-03-18 16:15:00|||||||||45903
1647620400000|2022-03-18 16:20:00|||||||||28535
1647620700000|2022-03-18 16:25:00|363|362|363|362|363|362|363|362|29347
1647621000000|2022-03-18 16:30:00|362|361|363|362|363|362|362|361|47776
1647621300000|2022-03-18 16:35:00|364|363|364|363|364|363|364|363|29134
1647621600000|2022-03-18 16:40:00|||||||||32261
1647621900000|2022-03-18 16:45:00|363|362|363|362|364|363|363|362|50016
1647622200000|2022-03-18 16:50:00|364|363|364|363|364|363|364|363|29072
1647622500000|2022-03-18 16:55:00|||||||||14978
1647622800000|2022-03-18 17:00:00|363|362|363|362|363|362|363|362|47086
1647623100000|2022-03-18 17:05:00|362|361|364|363|364|363|362|361|49222
1647623400000|2022-03-18 17:10:00|363|362|364|363|364|363|363|362|33051
1647623700000|2022-03-18 17:15:00|||||||||9221
1647624000000|2022-03-18 17:20:00|||||||||25225
1647624300000|2022-03-18 17:25:00|365|364|364|363|365|364|364|363|117667
1647624600000|2022-03-18 17:30:00|||||||||61565
1647624900000|2022-03-18 17:35:00|365|364|365|364|365|364|365|364|54908
1647625200000|2022-03-18 17:40:00|364|363|363|362|364|363|363|362|41294
1647625500000|2022-03-18 17:45:00|||||||||15757
1647625800000|2022-03-18 17:50:00|||||||||6348
1647626100000|2022-03-18 17:55:00|362|361|362|361|362|361|362|361|47488
1647626400000|2022-03-18 18:00:00|||||||||4523
1647626700000|2022-03-18 18:05:00|361|360|362|361|362|361|361|360|55937
1647627000000|2022-03-18 18:10:00|361|360|361|360|361|360|361|360|28281
1647627300000|2022-03-18 18:15:00|362|361|362|361|362|361|362|361|3069
1647627600000|2022-03-18 18:20:00|361|360|361|360|361|360|361|360|3187
1647627900000|2022-03-18 18:25:00|360|359|360|359|360|359|360|359|61874
1647628200000|2022-03-18 18:30:00|359|358|359|358|359|358|359|358|21713
1647628500000|2022-03-18 18:35:00|360|359|360|359|360|359|360|359|29791
1647628800000|2022-03-18 18:40:00|359|358|359|358|359|358|359|358|18393
1647629100000|2022-03-18 18:45:00|||||||||7682
1647629400000|2022-03-18 18:50:00|360|359|360|359|360|359|360|359|23192
1647629700000|2022-03-18 18:55:00|||||||||9938
1647630000000|2022-03-18 19:00:00|359|358|359|358|360|359|359|358|33180
1647630300000|2022-03-18 19:05:00|||||||||7888
1647630600000|2022-03-18 19:10:00|358|357|358|357|358|357|358|357|47865
1647630900000|2022-03-18 19:15:00|||||||||30057
1647631200000|2022-03-18 19:20:00|357|356|357|356|357|356|357|356|46924
1647631500000|2022-03-18 19:25:00|||||||||5314
1647631800000|2022-03-18 19:30:00|358|357|358|357|358|357|358|357|30456
1647632100000|2022-03-18 19:35:00|357|356|355|354|357|356|355|354|66777
1647632400000|2022-03-18 19:40:00|||||||||48036
1647632700000|2022-03-18 19:45:00|354|353|354|353|354|353|354|353|29741
1647633000000|2022-03-18 19:50:00|355|354|357|356|357|356|355|354|79721
1647633300000|2022-03-18 19:55:00|||||||||96876
1647869400000|2022-03-21 13:30:00|357|356|359|358|360|359|351|350|160511
1647869700000|2022-03-21 13:35:00|360|359|357|357|362|361|355|354|223588
1647870000000|2022-03-21 13:40:00|358|358|359|358|361|360|358|357|70569
1647870300000|2022-03-21 13:45:00|358|357|350|349|358|357|350|349|171110
1647870600000|2022-03-21 13:50:00|351|350|346|345|353|352|345|344|171481
1647870900000|2022-03-21 13:55:00|347|346|350|349|352|351|345|344|138294
1647871200000|2022-03-21 14:00:00|349|348|349|348|351|350|347|346|338481
1647871500000|2022-03-21 14:05:00|348|347|348|347|349|348|346|345|339203
1647871800000|2022-03-21 14:10:00|349|348|349|348|350|349|346|345|237936
1647872100000|2022-03-21 14:15:00|348|347|348|347|350|349|348|347|48442
1647872400000|2022-03-21 14:20:00|347|346|348|347|349|348|347|346|72664
1647872700000|2022-03-21 14:25:00|347|346|345|344|347|346|345|344|129549
1647873000000|2022-03-21 14:30:00|344|343|346|345|347|346|344|343|125036
1647873300000|2022-03-21 14:35:00|345|344|347|346|348|347|344|343|85553
1647873600000|2022-03-21 14:40:00|348|347|348|347|348|347|347|346|54405
1647873900000|2022-03-21 14:45:00|349|348|350|349|351|350|349|348|88962
1647874200000|2022-03-21 14:50:00|349|348|348|347|349|348|348|347|83835
1647874500000|2022-03-21 14:55:00|349|348|351|350|351|350|347|346|73026
1647874800000|2022-03-21 15:00:00|352|351|350|349|352|351|350|349|99092
1647875100000|2022-03-21 15:05:00|349|348|351|350|352|351|349|348|65372
1647875400000|2022-03-21 15:10:00|352|351|352|351|353|352|352|351|32499
1647875700000|2022-03-21 15:15:00|351|350|353|352|354|353|351|350|107484
1647876000000|2022-03-21 15:20:00|354|353|354|353|354|353|354|353|72116
1647876300000|2022-03-21 15:25:00|355|354|356|355|357|356|355|354|50211
1647876600000|2022-03-21 15:30:00|355|354|356|355|357|356|355|354|71088
1647876900000|2022-03-21 15:35:00|355|354|357|356|358|357|355|354|56605
1647877200000|2022-03-21 15:40:00|358|357|358|357|359|358|358|357|77986
1647877500000|2022-03-21 15:45:00|359|358|360|359|360|359|359|358|143670
1647877800000|2022-03-21 15:50:00|359|358|359|358|360|359|359|358|105836
1647878100000|2022-03-21 15:55:00|360|359|360|359|360|359|360|359|19225
1647878400000|2022-03-21 16:00:00|359|358|359|358|359|358|358|357|120343
1647878700000|2022-03-21 16:05:00|358|357|359|358|359|358|358|357|50644
1647879000000|2022-03-21 16:10:00|360|359|361|360|361|360|360|359|21204
1647879300000|2022-03-21 16:15:00|||||||||45942
1647879600000|2022-03-21 16:20:00|362|361|362|361|363|362|362|361|56892
1647879900000|2022-03-21 16:25:00|363|362|362|361|363|362|362|361|27039
1647880200000|2022-03-21 16:30:00|361|360|359|358|361|360|359|358|99017
1647880500000|2022-03-21 16:35:00|358|357|357|356|358|357|356|355|58721
1647880800000|2022-03-21 16:40:00|358|357|357|356|358|357|357|356|24096
1647881100000|2022-03-21 16:45:00|||||||||6366
1647881400000|2022-03-21 16:50:00|356|355|354|353|356|355|354|353|28317
1647881700000|2022-03-21 16:55:00|353|352|352|351|353|352|352|351|37880
1647882000000|2022-03-21 17:00:00|351|350|351|350|352|351|351|350|51687
1647882300000|2022-03-21 17:05:00|352|351|352|351|352|351|351|350|16301
1647882600000|2022-03-21 17:10:00|351|350|351|350|352|351|351|350|33757
1647882900000|2022-03-21 17:15:00|350|349|350|349|350|349|350|349|30524
1647883200000|2022-03-21 17:20:00|351|350|351|350|351|350|351|350|18120
1647883500000|2022-03-21 17:25:00|352|351|350|349|352|351|350|349|52993
1647883800000|2022-03-21 17:30:00|351|350|351|350|351|350|351|350|22221
1647884100000|2022-03-21 17:35:00|350|349|350|349|351|350|350|349|32000
1647884400000|2022-03-21 17:40:00|349|348|349|348|349|348|349|348|30477
1647884700000|2022-03-21 17:45:00|350|349|350|349|350|349|349|348|56258
1647885000000|2022-03-21 17:50:00|349|348|349|348|349|348|349|348|38711
1647885300000|2022-03-21 17:55:00|350|349|351|350|351|350|350|349|37986
1647885600000|2022-03-21 18:00:00|350|349|349|348|350|349|349|348|83734
1647885900000|2022-03-21 18:05:00|350|349|350|349|350|349|350|349|26021
1647886200000|2022-03-21 18:10:00|349|348|349|348|349|348|349|348|19223
1647886500000|2022-03-21 18:15:00|||||||||44741
1647886800000|2022-03-21 18:20:00|350|349|351|350|351|350|350|349|41778
1647887100000|2022-03-21 18:25:00|||||||||34181
1647887400000|2022-03-21 18:30:00|350|349|350|349|350|349|350|349|20302
1647887700000|2022-03-21 18:35:00|349|348|350|349|350|349|349|348|29726
1647888000000|2022-03-21 18:40:00|351|350|350|349|351|350|350|349|35524
1647888300000|2022-03-21 18:45:00|351|350|350|349|351|350|350|349|5282
1647888600000|2022-03-21 18:50:00|||||||||4277
1647888900000|2022-03-21 18:55:00|349|348|349|348|349|348|349|348|10666
1647889200000|2022-03-21 19:00:00|348|347|348|347|348|347|348|347|24328
1647889500000|2022-03-21 19:05:00|||||||||49425
1647889800000|2022-03-21 19:10:00|349|348|349|348|349|348|349|348|10002
1647890100000|2022-03-21 19:15:00|350|349|349|348|350|349|349|348|15118
1647890400000|2022-03-21 19:20:00|||||||||2429
1647890700000|2022-03-21 19:25:00|||||||||4042
1647891000000|2022-03-21 19:30:00|348|347|348|347|349|348|348|347|46124
1647891300000|2022-03-21 19:35:00|347|346|347|346|347|346|347|346|38269
1647891600000|2022-03-21 19:40:00|348|347|347|346|348|347|347|346|85811
1647891900000|2022-03-21 19:45:00|||||||||11835
1647892200000|2022-03-21 19:50:00|348|347|348|347|348|347|348|347|22269
1647892500000|2022-03-21 19:55:00|||||||||77546
1647955800000|2022-03-22 13:30:00|356|350|355|354|356|354|347|346|71176
1647956100000|2022-03-22 13:35:00|354|353|359|358|360|359|354|353|113830
1647956400000|2022-03-22 13:40:00|358|357|355|354|359|358|355|354|156400
1647956700000|2022-03-22 13:45:00|356|355|354|353|356|355|352|351|91529
1647957000000|2022-03-22 13:50:00|353|352|358|357|358|357|351|350|65352
1647957300000|2022-03-22 13:55:00|357|356|361|360|361|360|357|356|62848
1647957600000|2022-03-22 14:00:00|362|361|364|363|364|363|361|360|88963
1647957900000|2022-03-22 14:05:00|365|364|364|363|365|364|360|359|75290
1647958200000|2022-03-22 14:10:00|363|362|363|362|363|362|361|360|36334
1647958500000|2022-03-22 14:15:00|362|361|363|362|363|362|361|360|30563
1647958800000|2022-03-22 14:20:00|364|363|366|365|366|365|362|361|99126
1647959100000|2022-03-22 14:25:00|365|364|363|362|365|364|363|362|60543
1647959400000|2022-03-22 14:30:00|364|363|365|364|366|365|364|363|70666
1647959700000|2022-03-22 14:35:00|364|363|363|362|365|364|363|362|64590
1647960000000|2022-03-22 14:40:00|364|363|363|362|364|363|361|360|69276
1647960300000|2022-03-22 14:45:00|364|363|366|365|366|365|364|363|67442
1647960600000|2022-03-22 14:50:00|365|364|366|365|366|365|364|363|73883
1647960900000|2022-03-22 14:55:00|367|366|367|366|368|367|366|365|105939
1647961200000|2022-03-22 15:00:00|366|365|368|367|368|367|366|365|112822
1647961500000|2022-03-22 15:05:00|367|366|368|367|368|367|367|366|111252
1647961800000|2022-03-22 15:10:00|||||||||6922
1647962100000|2022-03-22 15:15:00|367|366|368|367|368|367|367|366|37740
1647962400000|2022-03-22 15:20:00|367|366|368|367|368|367|367|366|49738
1647962700000|2022-03-22 15:25:00|369|368|367|366|369|368|367|366|45700
1647963000000|2022-03-22 15:30:00|366|365|367|366|367|366|366|365|34259
1647963300000|2022-03-22 15:35:00|366|365|367|366|367|366|366|365|39359
1647963600000|2022-03-22 15:40:00|368|367|367|366|368|367|367|366|36373
1647963900000|2022-03-22 15:45:00|||||||||22242
1647964200000|2022-03-22 15:50:00|368|367|368|367|369|368|368|367|94697
1647964500000|2022-03-22 15:55:00|367|366|367|366|367|366|367|366|71488
1647964800000|2022-03-22 16:00:00|366|365|365|364|367|366|365|364|87204
1647965100000|2022-03-22 16:05:00|366|365|366|365|366|365|366|365|103596
1647965400000|2022-03-22 16:10:00|365|364|365|364|365|364|365|364|59812
1647965700000|2022-03-22 16:15:00|364|363|364|363|364|363|364|363|61968
1647966000000|2022-03-22 16:20:00|363|362|362|361|363|362|362|361|52960
1647966300000|2022-03-22 16:25:00|361|360|361|360|361|360|360|359|83801
1647966600000|2022-03-22 16:30:00|362|361|362|361|362|361|362|361|6382
1647966900000|2022-03-22 16:35:00|363|362|363|362|363|362|363|362|35622
1647967200000|2022-03-22 16:40:00|362|361|362|361|362|361|362|361|37566
1647967500000|2022-03-22 16:45:00|||||||||31289
1647967800000|2022-03-22 16:50:00|363|362|364|363|364|363|363|362|36394
1647968100000|2022-03-22 16:55:00|363|362|364|363|364|363|363|362|59967
1647968400000|2022-03-22 17:00:00|||||||||12970
1647968700000|2022-03-22 17:05:00|365|364|365|364|365|364|365|364|16046
1647969000000|2022-03-22 17:10:00|364|363|365|364|365|364|364|363|65456
1647969300000|2022-03-22 17:15:00|364|363|365|364|365|364|364|363|48251
1647969600000|2022-03-22 17:20:00|364|363|364|363|364|363|364|363|8591
1647969900000|2022-03-22 17:25:00|365|364|366|365|366|365|365|364|27289
1647970200000|2022-03-22 17:30:00|367|366|367|366|367|366|367|366|41877
1647970500000|2022-03-22 17:35:00|368|367|368|367|368|367|368|367|28139
1647970800000|2022-03-22 17:40:00|367|366|366|365|367|366|365|364|132721
1647971100000|2022-03-22 17:45:00|367|366|368|367|368|367|367|366|25652
1647971400000|2022-03-22 17:50:00|||||||||9177
1647971700000|2022-03-22 17:55:00|369|368|369|368|369|368|369|368|39491
1647972000000|2022-03-22 18:00:00|368|367|368|367|368|367|368|367|40741
1647972300000|2022-03-22 18:05:00|369|368|369|368|369|368|369|368|40703
1647972600000|2022-03-22 18:10:00|||||||||13695
1647972900000|2022-03-22 18:15:00|370|369|370|369|370|369|370|369|44514
1647973200000|2022-03-22 18:20:00|||||||||98226
1647973500000|2022-03-22 18:25:00|369|368|370|369|370|369|369|368|51339
1647973800000|2022-03-22 18:30:00|||||||||47560
1647974100000|2022-03-22 18:35:00|||||||||8446
1647974400000|2022-03-22 18:40:00|||||||||17981
1647974700000|2022-03-22 18:45:00|369|368|369|368|369|368|369|368|12775
1647975000000|2022-03-22 18:50:00|368|367|369|368|369|368|368|367|114008
1647975300000|2022-03-22 18:55:00|370|369|370|369|370|369|370|369|34954
1647975600000|2022-03-22 19:00:00|371|370|370|369|371|370|370|369|70488
1647975900000|2022-03-22 19:05:00|||||||||4142
1647976200000|2022-03-22 19:10:00|369|368|369|368|369|368|369|368|18645
1647976500000|2022-03-22 19:15:00|370|369|370|369|370|369|370|369|62876
1647976800000|2022-03-22 19:20:00|369|368|368|367|369|368|368|367|57854
1647977100000|2022-03-22 19:25:00|367|366|367|366|367|366|367|366|20328
1647977400000|2022-03-22 19:30:00|366|365|366|365|366|365|366|365|82781
1647977700000|2022-03-22 19:35:00|||||||||32270
1647978000000|2022-03-22 19:40:00|||||||||18349
1647978300000|2022-03-22 19:45:00|367|366|367|366|367|366|367|366|170354
1647978600000|2022-03-22 19:50:00|||||||||67251
1647978900000|2022-03-22 19:55:00|||||||||58712
1648042200000|2022-03-23 13:30:00|389|388|395|394|396|395|380|379|563297
1648042500000|2022-03-23 13:35:00|394|393|395|394|405|404|391|391|563411
1648042800000|2022-03-23 13:40:00|396|395|401|400|402|401|395|394|422134
1648043100000|2022-03-23 13:45:00|400|399|387|386|400|399|387|386|225568
1648043400000|2022-03-23 13:50:00|386|385|387|386|388|387|384|383|275679
1648043700000|2022-03-23 13:55:00|386|385|384|383|386|385|384|383|142961
1648044000000|2022-03-23 14:00:00|383|382|379|378|387|386|379|378|204407
1648044300000|2022-03-23 14:05:00|378|377|381|380|384|383|378|377|338051
1648044600000|2022-03-23 14:10:00|380|379|377|376|380|379|376|375|246257
1648044900000|2022-03-23 14:15:00|378|377|377|376|380|379|377|376|148553
1648045200000|2022-03-23 14:20:00|378|377|375|374|378|377|372|371|215504
1648045500000|2022-03-23 14:25:00|374|373|374|373|374|373|371|370|202766
1648045800000|2022-03-23 14:30:00|375|374|374|373|375|374|373|372|78500
1648046100000|2022-03-23 14:35:00|373|372|374|373|374|373|372|371|74677
1648046400000|2022-03-23 14:40:00|375|374|372|371|375|374|372|371|105713
1648046700000|2022-03-23 14:45:00|371|370|373|372|373|372|370|369|121041
1648047000000|2022-03-23 14:50:00|374|373|373|372|374|373|371|370|145114
1648047300000|2022-03-23 14:55:00|374|373|375|374|375|374|374|373|76348
1648047600000|2022-03-23 15:00:00|374|373|377|376|377|376|374|373|192391
1648047900000|2022-03-23 15:05:00|376|375|375|374|377|376|375|374|130110
1648048200000|2022-03-23 15:10:00|374|373|375|374|376|375|374|373|58041
1648048500000|2022-03-23 15:15:00|376|375|377|376|377|376|375|374|133898
1648048800000|2022-03-23 15:20:00|378|377|377|376|378|377|376|375|232582
1648049100000|2022-03-23 15:25:00|||||||||55154
1648049400000|2022-03-23 15:30:00|378|377|378|377|378|377|378|377|70106
1648049700000|2022-03-23 15:35:00|377|376|378|377|378|377|377|376|107713
1648050000000|2022-03-23 15:40:00|377|376|375|374|377|376|375|374|207888
1648050300000|2022-03-23 15:45:00|||||||||71586
1648050600000|2022-03-23 15:50:00|376|375|377|376|377|376|376|375|109159
1648050900000|2022-03-23 15:55:00|378|377|377|376|378|377|377|376|145436
1648051200000|2022-03-23 16:00:00|376|375|376|375|377|376|375|374|120482
1648051500000|2022-03-23 16:05:00|375|374|375|374|376|375|374|373|206042
1648051800000|2022-03-23 16:10:00|374|373|374|373|374|373|372|371|105108
1648052100000|2022-03-23 16:15:00|375|374|375|374|375|374|375|374|44967
1648052400000|2022-03-23 16:20:00|374|373|374|373|375|374|374|373|31357
1648052700000|2022-03-23 16:25:00|375|374|375|374|375|374|375|374|33686
1648053000000|2022-03-23 16:30:00|376|375|375|374|376|375|375|374|67636
1648053300000|2022-03-23 16:35:00|374|373|375|374|375|374|373|372|129425
1648053600000|2022-03-23 16:40:00|374|373|373|372|374|373|373|372|53250
1648053900000|2022-03-23 16:45:00|372|371|373|372|373|372|372|371|39647
1648054200000|2022-03-23 16:50:00|372|371|372|371|372|371|372|371|18776
1648054500000|2022-03-23 16:55:00|373|372|374|373|375|374|373|372|249035
1648054800000|2022-03-23 17:00:00|373|372|371|370|373|372|371|370|58778
1648055100000|2022-03-23 17:05:00|||||||||10944
1648055400000|2022-03-23 17:10:00|372|371|372|371|372|371|372|371|35694
1648055700000|2022-03-23 17:15:00|371|370|369|368|371|370|369|368|141906
1648056000000|2022-03-23 17:20:00|370|369|368|367|370|369|368|367|124381
1648056300000|2022-03-23 17:25:00|367|366|367|366|367|366|367|366|84592
1648056600000|2022-03-23 17:30:00|368|367|369|368|370|369|368|367|213480
1648056900000|2022-03-23 17:35:00|368|367|370|369|370|369|368|367|170299
1648057200000|2022-03-23 17:40:00|369|368|370|369|370|369|369|368|69833
1648057500000|2022-03-23 17:45:00|369|368|369|368|369|368|368|367|61425
1648057800000|2022-03-23 17:50:00|370|369|371|370|371|370|370|369|60779
1648058100000|2022-03-23 17:55:00|372|371|371|370|372|371|371|370|37408
1648058400000|2022-03-23 18:00:00|370|369|370|369|370|369|370|369|37278
1648058700000|2022-03-23 18:05:00|369|368|367|366|369|368|367|366|76036
1648059000000|2022-03-23 18:10:00|366|365|366|365|366|365|366|365|37079
1648059300000|2022-03-23 18:15:00|367|366|367|366|367|366|367|366|23726
1648059600000|2022-03-23 18:20:00|366|365|366|365|366|365|366|365|19207
1648059900000|2022-03-23 18:25:00|367|366|366|365|367|366|366|365|16105
1648060200000|2022-03-23 18:30:00|||||||||22760
1648060500000|2022-03-23 18:35:00|365|364|366|365|366|365|365|364|22223
1648060800000|2022-03-23 18:40:00|367|366|367|366|367|366|367|366|12608
1648061100000|2022-03-23 18:45:00|368|367|368|367|368|367|368|367|28859
1648061400000|2022-03-23 18:50:00|369|368|367|366|369|368|367|366|32301
1648061700000|2022-03-23 18:55:00|366|365|365|364|366|365|365|364|65137
1648062000000|2022-03-23 19:00:00|366|365|366|365|366|365|366|365|18986
1648062300000|2022-03-23 19:05:00|365|364|365|364|365|364|365|364|31269
1648062600000|2022-03-23 19:10:00|364|363|365|364|365|364|364|363|66934
1648062900000|2022-03-23 19:15:00|364|363|364|363|365|364|364|363|59380
1648063200000|2022-03-23 19:20:00|363|362|364|363|364|363|363|362|102137
1648063500000|2022-03-23 19:25:00|363|362|364|363|364|363|363|362|60385
1648063800000|2022-03-23 19:30:00|365|364|365|364|365|364|365|364|48974
1648064100000|2022-03-23 19:35:00|366|365|366|365|366|365|366|365|36947
1648064400000|2022-03-23 19:40:00|365|364|365|364|365|364|364|363|71413
1648064700000|2022-03-23 19:45:00|366|365|365|364|366|365|365|364|88018
1648065000000|2022-03-23 19:50:00|366|365|365|364|366|365|365|364|65454
1648065300000|2022-03-23 19:55:00|364|363|364|363|364|363|364|363|185183
1648128600000|2022-03-24 13:30:00|372|370|367|366|374|373|363|362|204348
1648128900000|2022-03-24 13:35:00|366|365|363|362|367|366|363|362|93846
1648129200000|2022-03-24 13:40:00|364|363|363|362|366|365|362|361|94320
1648129500000|2022-03-24 13:45:00|362|361|359|358|362|361|359|358|262378
1648129800000|2022-03-24 13:50:00|358|357|358|357|362|361|357|356|139275
1648130100000|2022-03-24 13:55:00|359|358|358|357|361|360|357|356|58462
1648130400000|2022-03-24 14:00:00|359|358|363|362|363|362|358|357|81852
1648130700000|2022-03-24 14:05:00|364|363|360|359|367|366|360|359|75080
1648131000000|2022-03-24 14:10:00|359|358|358|357|360|359|357|356|127900
1648131300000|2022-03-24 14:15:00|357|356|355|354|357|356|354|353|89261
1648131600000|2022-03-24 14:20:00|356|355|354|353|356|355|354|353|112999
1648131900000|2022-03-24 14:25:00|355|354|355|354|356|355|355|354|57334
1648132200000|2022-03-24 14:30:00|354|353|358|357|358|357|354|353|70285
1648132500000|2022-03-24 14:35:00|357|356|356|355|357|356|355|354|77451
1648132800000|2022-03-24 14:40:00|355|354|356|355|356|355|355|354|43007
1648133100000|2022-03-24 14:45:00|357|356|360|359|360|359|357|356|135362
1648133400000|2022-03-24 14:50:00|359|358|361|360|362|361|359|358|98438
1648133700000|2022-03-24 14:55:00|362|361|363|362|363|362|361|360|92232
1648134000000|2022-03-24 15:00:00|362|361|363|362|364|363|362|361|82652
1648134300000|2022-03-24 15:05:00|364|363|365|364|365|364|364|363|90766
1648134600000|2022-03-24 15:10:00|364|363|365|364|366|365|364|363|54077
1648134900000|2022-03-24 15:15:00|364|363|364|363|364|363|364|363|30783
1648135200000|2022-03-24 15:20:00|365|364|365|364|365|364|364|363|31436
1648135500000|2022-03-24 15:25:00|366|365|365|364|366|365|365|364|44252
1648135800000|2022-03-24 15:30:00|364|363|365|364|366|365|364|363|66835
1648136100000|2022-03-24 15:35:00|||||||||34788
1648136400000|2022-03-24 15:40:00|366|365|366|365|366|365|366|365|58120
1648136700000|2022-03-24 15:45:00|365|364|365|364|365|364|365|364|69940
1648137000000|2022-03-24 15:50:00|364|363|363|362|364|363|363|362|17300
1648137300000|2022-03-24 15:55:00|364|363|364|363|364|363|364|363|38278
1648137600000|2022-03-24 16:00:00|363|362|362|361|364|363|362|361|19072
1648137900000|2022-03-24 16:05:00|||||||||5884
1648138200000|2022-03-24 16:10:00|363|362|364|363|364|363|362|361|75522
1648138500000|2022-03-24 16:15:00|||||||||21637
1648138800000|2022-03-24 16:20:00|365|364|366|365|366|365|365|364|81171
1648139100000|2022-03-24 16:25:00|365|364|364|363|366|365|364|363|70133
1648139400000|2022-03-24 16:30:00|363|362|363|362|364|363|363|362|25031
1648139700000|2022-03-24 16:35:00|364|363|366|365|366|365|364|363|13305
1648140000000|2022-03-24 16:40:00|||||||||10981
1648140300000|2022-03-24 16:45:00|365|364|364|363|365|364|364|363|19084
1648140600000|2022-03-24 16:50:00|365|364|365|364|365|364|365|364|7326
1648140900000|2022-03-24 16:55:00|366|365|367|366|367|366|366|365|98693
1648141200000|2022-03-24 17:00:00|368|367|367|366|368|367|367|366|57387
1648141500000|2022-03-24 17:05:00|||||||||56866
1648141800000|2022-03-24 17:10:00|366|365|367|366|367|366|366|365|14326
1648142100000|2022-03-24 17:15:00|368|367|368|367|368|367|368|367|23392
1648142400000|2022-03-24 17:20:00|367|366|367|366|367|366|367|366|15313
1648142700000|2022-03-24 17:25:00|368|367|367|366|368|367|367|366|34634
1648143000000|2022-03-24 17:30:00|||||||||5801
1648143300000|2022-03-24 17:35:00|366|365|366|365|366|365|366|365|15394
1648143600000|2022-03-24 17:40:00|367|366|366|365|367|366|366|365|30087
1648143900000|2022-03-24 17:45:00|365|364|365|364|365|364|365|364|20594
1648144200000|2022-03-24 17:50:00|364|363|364|363|364|363|364|363|20296
1648144500000|2022-03-24 17:55:00|365|364|364|363|366|365|364|363|49104
1648144800000|2022-03-24 18:00:00|365|364|365|364|365|364|365|364|23367
1648145100000|2022-03-24 18:05:00|364|363|364|363|364|363|364|363|43328
1648145400000|2022-03-24 18:10:00|363|362|363|362|363|362|363|362|7133
1648145700000|2022-03-24 18:15:00|||||||||4051
1648146000000|2022-03-24 18:20:00|362|361|362|361|362|361|361|360|71216
1648146300000|2022-03-24 18:25:00|||||||||8364
1648146600000|2022-03-24 18:30:00|||||||||8890
1648146900000|2022-03-24 18:35:00|||||||||4347
1648147200000|2022-03-24 18:40:00|363|362|363|362|363|362|363|362|28130
1648147500000|2022-03-24 18:45:00|362|361|362|361|362|361|362|361|10053
1648147800000|2022-03-24 18:50:00|361|360|369|368|369|368|361|360|277187
1648148100000|2022-03-24 18:55:00|368|367|380|379|380|379|368|367|1889366
1648148400000|2022-03-24 19:00:00|381|380|384|383|386|385|379|378|1301104
1648148700000|2022-03-24 19:05:00|385|384|391|390|391|390|381|380|1138009
1648149000000|2022-03-24 19:10:00|390|389|396|395|397|396|388|387|937859
1648149300000|2022-03-24 19:15:00|397|396|402|401|402|401|397|396|1012115
1648149600000|2022-03-24 19:20:00|403|402|403|402|407|406|401|400|1346012
1648149900000|2022-03-24 19:25:00|404|403|395|394|404|403|394|393|751096
1648150200000|2022-03-24 19:30:00|396|395|400|399|400|399|395|394|640968
1648150500000|2022-03-24 19:35:00|399|398|395|394|399|398|395|394|473175
1648150800000|2022-03-24 19:40:00|394|393|401|400|401|400|392|391|743106
1648151100000|2022-03-24 19:45:00|402|401|404|403|411|410|402|401|1475609
1648151400000|2022-03-24 19:50:00|405|404|401|400|408|407|401|400|941268
1648151700000|2022-03-24 19:55:00|402|401|404|403|404|403|401|400|1027813
1648215000000|2022-03-25 13:30:00|456|454|426|425|456|454|426|425|2721043
1648215300000|2022-03-25 13:35:00|425|424|425|424|430|429|420|419|1684692
1648215600000|2022-03-25 13:40:00|424|423|437|436|437|436|423|422|1397154
1648215900000|2022-03-25 13:45:00|438|437|424|423|439|438|424|423|1435782
1648216200000|2022-03-25 13:50:00|423|422|427|426|430|429|422|421|767669
1648216500000|2022-03-25 13:55:00|426|425|418|417|426|425|416|415|951638
1648216800000|2022-03-25 14:00:00|417|416|418|417|419|418|414|413|746011
1648217100000|2022-03-25 14:05:00|419|418|422|421|424|423|417|416|843749
1648217400000|2022-03-25 14:10:00|421|420|412|411|421|420|411|410|841447
1648217700000|2022-03-25 14:15:00|411|410|408|407|411|410|408|407|732634
1648218000000|2022-03-25 14:20:00|409|408|413|412|416|415|408|407|879300
1648218300000|2022-03-25 14:25:00|412|411|406|405|412|411|405|404|820688
1648218600000|2022-03-25 14:30:00|405|404|408|407|409|408|405|404|314662
1648218900000|2022-03-25 14:35:00|409|408|412|411|413|412|408|407|577072
1648219200000|2022-03-25 14:40:00|411|410|413|412|416|415|410|409|464974
1648219500000|2022-03-25 14:45:00|412|411|413|412|416|415|411|410|415493
1648219800000|2022-03-25 14:50:00|412|411|407|406|412|411|407|406|404010
1648220100000|2022-03-25 14:55:00|408|407|409|408|409|408|406|405|185308
1648220400000|2022-03-25 15:00:00|408|407|406|405|408|407|406|405|225592
1648220700000|2022-03-25 15:05:00|405|404|401|400|406|405|400|399|625900
1648221000000|2022-03-25 15:10:00|400|399|401|400|401|400|399|398|619149
1648221300000|2022-03-25 15:15:00|402|401|403|402|404|403|402|401|243911
1648221600000|2022-03-25 15:20:00|402|401|399|398|403|402|399|398|291196
1648221900000|2022-03-25 15:25:00|400|399|400|399|402|401|399|398|398500
1648222200000|2022-03-25 15:30:00|401|400|404|403|405|404|401|400|181578
1648222500000|2022-03-25 15:35:00|405|404|406|405|408|407|404|403|322795
1648222800000|2022-03-25 15:40:00|407|406|409|408|409|408|407|406|199021
1648223100000|2022-03-25 15:45:00|410|409|408|407|410|409|405|404|232920
1648223400000|2022-03-25 15:50:00|407|406|409|408|409|408|407|406|243843
1648223700000|2022-03-25 15:55:00|408|407|408|407|408|407|406|405|221250
1648224000000|2022-03-25 16:00:00|407|406|405|404|407|406|404|403|159837
1648224300000|2022-03-25 16:05:00|406|405|412|411|412|411|405|404|246371
1648224600000|2022-03-25 16:10:00|413|412|418|417|418|417|413|412|484715
1648224900000|2022-03-25 16:15:00|417|416|423|422|423|422|417|416|418949
1648225200000|2022-03-25 16:20:00|424|423|421|420|424|423|420|419|458026
1648225500000|2022-03-25 16:25:00|422|421|420|419|422|421|417|416|333494
1648225800000|2022-03-25 16:30:00|421|420|422|421|422|421|419|418|369174
1648226100000|2022-03-25 16:35:00|423|422|419|418|424|423|419|418|649763
1648226400000|2022-03-25 16:40:00|418|417|427|426|427|426|418|417|535086
1648226700000|2022-03-25 16:45:00|428|427|432|431|434|433|428|427|987837
1648227000000|2022-03-25 16:50:00|431|430|426|425|431|430|426|425|369024
1648227300000|2022-03-25 16:55:00|425|424|429|428|429|428|424|423|320486
1648227600000|2022-03-25 17:00:00|430|429|431|430|431|430|427|426|368188
1648227900000|2022-03-25 17:05:00|430|429|427|426|430|429|426|425|122002
1648228200000|2022-03-25 17:10:00|426|425|424|423|426|425|424|423|165625
1648228500000|2022-03-25 17:15:00|423|422|426|425|427|426|422|421|144619
1648228800000|2022-03-25 17:20:00|427|426|421|420|427|426|421|420|203521
1648229100000|2022-03-25 17:25:00|420|419|423|422|423|422|420|419|125097
1648229400000|2022-03-25 17:30:00|424|423|427|426|427|426|423|422|234632
1648229700000|2022-03-25 17:35:00|428|427|430|429|432|431|428|427|465370
1648230000000|2022-03-25 17:40:00|429|428|427|426|430|429|425|424|311127
1648230300000|2022-03-25 17:45:00|428|427|428|427|429|428|427|426|140875
1648230600000|2022-03-25 17:50:00|429|428|432|431|433|432|429|428|187872
1648230900000|2022-03-25 17:55:00|433|432|435|434|436|435|432|431|366502
1648231200000|2022-03-25 18:00:00|436|435|437|436|437|436|435|434|414558
1648231500000|2022-03-25 18:05:00|436|435|435|434|436|435|434|433|278826
1648231800000|2022-03-25 18:10:00|436|435|439|438|439|438|435|434|545688
1648232100000|2022-03-25 18:15:00|440|439|441|440|443|442|437|436|898209
1648232400000|2022-03-25 18:20:00|440|439|441|440|441|440|439|438|353438
1648232700000|2022-03-25 18:25:00|440|439|441|440|441|440|440|439|168596
1648233000000|2022-03-25 18:30:00|440|439|440|439|442|441|440|439|232915
1648233300000|2022-03-25 18:35:00|441|440|446|445|447|446|441|440|336755
1648233600000|2022-03-25 18:40:00|447|446|452|451|453|452|445|444|541717
1648233900000|2022-03-25 18:45:00|453|452|455|454|456|455|453|452|993130
1648234200000|2022-03-25 18:50:00|454|453|450|449|454|453|450|449|549253
1648234500000|2022-03-25 18:55:00|449|448|452|451|453|452|448|447|407147
1648234800000|2022-03-25 19:00:00|453|452|443|442|453|452|441|440|733409
1648235100000|2022-03-25 19:05:00|444|443|440|439|444|443|438|437|591711
1648235400000|2022-03-25 19:10:00|441|440|439|438|444|443|439|438|188297
1648235700000|2022-03-25 19:15:00|440|439|440|439|445|444|440|439|361135
1648236000000|2022-03-25 19:20:00|439|438|436|435|439|438|436|435|311943
1648236300000|2022-03-25 19:25:00|437|436|439|438|439|438|437|436|399197
1648236600000|2022-03-25 19:30:00|440|439|446|445|446|445|440|439|536091
1648236900000|2022-03-25 19:35:00|445|444|450|449|450|449|445|444|497588
1648237200000|2022-03-25 19:40:00|451|450|447|446|452|451|447|446|539462
1648237500000|2022-03-25 19:45:00|448|447|449|448|450|449|448|447|422790
1648237800000|2022-03-25 19:50:00|448|447|448|447|449|448|448|447|518502
1648238100000|2022-03-25 19:55:00|447|446|447|446|447|446|446|445|789281
1648474200000|2022-03-28 13:30:00|430|428|410|409|439|438|410|409|1063849
1648474500000|2022-03-28 13:35:00|411|410|412|411|419|418|409|408|619040
1648474800000|2022-03-28 13:40:00|411|410|405|404|411|410|401|400|554238
1648475100000|2022-03-28 13:45:00|406|405|403|402|407|406|401|400|484484
1648475400000|2022-03-28 13:50:00|404|403|415|414|415|414|404|403|388531
1648475700000|2022-03-28 13:55:00|414|413|408|407|416|415|406|405|301037
1648476000000|2022-03-28 14:00:00|407|406|411|410|413|412|406|405|475247
1648476300000|2022-03-28 14:05:00|412|411|417|416|419|418|410|409|632041
1648476600000|2022-03-28 14:10:00|418|417|420|419|420|419|416|415|352645
1648476900000|2022-03-28 14:15:00|419|418|411|410|419|418|411|410|223898
1648477200000|2022-03-28 14:20:00|410|409|410|409|410|409|407|406|245003
1648477500000|2022-03-28 14:25:00|411|410|409|408|411|410|407|406|100895
1648477800000|2022-03-28 14:30:00|410|409|409|408|412|411|408|407|150176
1648478100000|2022-03-28 14:35:00|410|409|407|406|412|411|407|406|125169
1648478400000|2022-03-28 14:40:00|406|405|404|403|407|406|404|403|521015
1648478700000|2022-03-28 14:45:00|405|404|407|406|409|408|405|404|239054
1648479000000|2022-03-28 14:50:00|406|405|405|404|408|407|405|404|247191
1648479300000|2022-03-28 14:55:00|404|403|403|402|404|403|403|402|197443
1648479600000|2022-03-28 15:00:00|402|401|403|402|405|404|402|401|193037
1648479900000|2022-03-28 15:05:00|402|401|403|402|403|402|402|401|103756
1648480200000|2022-03-28 15:10:00|404|403|405|404|405|404|403|402|136502
1648480500000|2022-03-28 15:15:00|406|405|410|409|410|409|406|405|233354
1648480800000|2022-03-28 15:20:00|411|410|409|408|411|410|407|406|235726
1648481100000|2022-03-28 15:25:00|408|407|407|406|408|407|406|405|136341
1648481400000|2022-03-28 15:30:00|406|405|405|404|406|405|405|404|129635
1648481700000|2022-03-28 15:35:00|404|403|404|403|405|404|402|401|253068
1648482000000|2022-03-28 15:40:00|405|404|407|406|407|406|405|404|133375
1648482300000|2022-03-28 15:45:00|406|405|404|403|406|405|404|403|83923
1648482600000|2022-03-28 15:50:00|403|402|403|402|403|403|402|401|128079
1648482900000|2022-03-28 15:55:00|404|403|402|401|404|403|402|401|62049
1648483200000|2022-03-28 16:00:00|403|402|404|403|404|403|403|402|144351
1648483500000|2022-03-28 16:05:00|403|402|403|402|403|402|402|401|58621
1648483800000|2022-03-28 16:10:00|404|403|403|402|404|403|403|402|55290
1648484100000|2022-03-28 16:15:00|402|401|401|400|402|401|400|399|251820
1648484400000|2022-03-28 16:20:00|402|401|406|405|406|405|402|401|247779
1648484700000|2022-03-28 16:25:00|405|404|412|411|412|411|405|404|283942
1648485000000|2022-03-28 16:30:00|413|412|413|412|415|415|413|412|261713
1648485300000|2022-03-28 16:35:00|412|411|413|412|413|412|409|408|173346
1648485600000|2022-03-28 16:40:00|412|413|412|411|414|413|412|411|126889
1648485900000|2022-03-28 16:45:00|411|410|409|408|411|410|408|407|112671
1648486200000|2022-03-28 16:50:00|410|409|409|408|411|410|409|408|89723
1648486500000|2022-03-28 16:55:00|410|409|413|412|415|414|410|409|368966
1648486800000|2022-03-28 17:00:00|414|413|412|411|416|415|412|411|338720
1648487100000|2022-03-28 17:05:00|411|410|410|409|411|410|408|407|194609
1648487400000|2022-03-28 17:10:00|411|410|410|409|411|410|409|408|54553
1648487700000|2022-03-28 17:15:00|409|408|408|407|409|408|408|407|81021
1648488000000|2022-03-28 17:20:00|409|408|409|408|409|408|408|407|93409
1648488300000|2022-03-28 17:25:00|410|409|412|411|413|412|410|409|201004
1648488600000|2022-03-28 17:30:00|413|412|419|418|419|418|413|412|428560
1648488900000|2022-03-28 17:35:00|420|419|419|418|422|421|417|416|432070
1648489200000|2022-03-28 17:40:00|418|417|418|417|418|417|417|417|49357
1648489500000|2022-03-28 17:45:00|419|418|415|414|419|418|413|412|142708
1648489800000|2022-03-28 17:50:00|416|415|413|412|416|415|413|412|60343
1648490100000|2022-03-28 17:55:00|414|413|414|413|415|414|414|413|82086
1648490400000|2022-03-28 18:00:00|413|412|414|413|415|414|413|412|90051
1648490700000|2022-03-28 18:05:00|413|412|416|415|416|415|413|412|103999
1648491000000|2022-03-28 18:10:00|415|414|414|413|415|414|414|413|82056
1648491300000|2022-03-28 18:15:00|413|412|411|410|413|412|411|410|103581
1648491600000|2022-03-28 18:20:00|410|409|411|410|411|410|409|408|136057
1648491900000|2022-03-28 18:25:00|410|409|411|410|411|410|410|409|104959
1648492200000|2022-03-28 18:30:00|410|409|411|410|411|410|409|408|152004
1648492500000|2022-03-28 18:35:00|410|409|411|410|411|410|410|409|59166
1648492800000|2022-03-28 18:40:00|410|409|411|410|412|411|410|409|75466
1648493100000|2022-03-28 18:45:00|412|411|412|411|412|411|411|410|62684
1648493400000|2022-03-28 18:50:00|413|412|412|411|413|412|412|411|103858
1648493700000|2022-03-28 18:55:00|413|412|414|413|414|413|413|412|107864
1648494000000|2022-03-28 19:00:00|413|412|412|411|414|413|412|411|72162
1648494300000|2022-03-28 19:05:00|413|412|413|412|413|412|413|412|45791
1648494600000|2022-03-28 19:10:00|414|413|414|413|415|414|413|412|147832
1648494900000|2022-03-28 19:15:00|413|412|412|411|413|412|412|411|41374
1648495200000|2022-03-28 19:20:00|411|410|411|410|411|410|411|410|44440
1648495500000|2022-03-28 19:25:00|410|409|411|410|411|410|410|409|95529
1648495800000|2022-03-28 19:30:00|412|411|409|408|413|412|409|408|236897
1648496100000|2022-03-28 19:35:00|408|407|407|406|408|407|407|406|157998
1648496400000|2022-03-28 19:40:00|408|407|409|408|409|408|407|406|147342
1648496700000|2022-03-28 19:45:00|410|409|409|408|410|409|408|407|217890
1648497000000|2022-03-28 19:50:00|410|409|410|409|410|409|409|408|168673
1648497300000|2022-03-28 19:55:00|411|410|409|408|411|410|409|408|558171
1648560600000|2022-03-29 13:30:00|414|411|411|410|417|416|410|409|270276
1648560900000|2022-03-29 13:35:00|410|409|408|407|411|410|407|406|254433
1648561200000|2022-03-29 13:40:00|407|406|406|405|411|410|405|404|186240
1648561500000|2022-03-29 13:45:00|407|406|404|403|410|409|404|403|139197
1648561800000|2022-03-29 13:50:00|403|402|409|408|410|409|403|402|154146
1648562100000|2022-03-29 13:55:00|410|409|409|408|410|409|408|407|74404
1648562400000|2022-03-29 14:00:00|408|407|408|407|410|409|408|407|70081
1648562700000|2022-03-29 14:05:00|407|406|405|404|408|407|405|404|66072
1648563000000|2022-03-29 14:10:00|406|405|403|402|408|407|403|402|87504
1648563300000|2022-03-29 14:15:00|404|403|408|407|408|407|404|403|87429
1648563600000|2022-03-29 14:20:00|409|408|411|410|412|411|409|408|119982
1648563900000|2022-03-29 14:25:00|410|409|414|413|415|414|410|409|138637
1648564200000|2022-03-29 14:30:00|415|414|415|414|415|414|413|412|73158
1648564500000|2022-03-29 14:35:00|414|413|415|414|416|415|414|413|82800
1648564800000|2022-03-29 14:40:00|416|415|426|425|426|425|416|415|275414
1648565100000|2022-03-29 14:45:00|427|426|432|431|433|432|427|426|470569
1648565400000|2022-03-29 14:50:00|431|430|431|430|431|430|426|425|378797
1648565700000|2022-03-29 14:55:00|432|431|430|429|434|433|428|427|195440
1648566000000|2022-03-29 15:00:00|429|428|426|425|429|428|424|423|122417
1648566300000|2022-03-29 15:05:00|425|424|423|422|425|424|422|421|97072
1648566600000|2022-03-29 15:10:00|424|423|428|427|428|427|424|423|111229
1648566900000|2022-03-29 15:15:00|427|426|424|423|427|426|422|421|138987
1648567200000|2022-03-29 15:20:00|425|424|423|422|425|424|421|420|90351
1648567500000|2022-03-29 15:25:00|422|421|426|425|426|425|422|421|102901
1648567800000|2022-03-29 15:30:00|425|424|424|423|426|425|424|423|70383
1648568100000|2022-03-29 15:35:00|423|422|424|423|425|425|422|421|198174
1648568400000|2022-03-29 15:40:00|423|422|423|422|424|423|422|421|122082
1648568700000|2022-03-29 15:45:00|424|423|425|424|425|424|423|422|152073
1648569000000|2022-03-29 15:50:00|424|423|421|420|424|423|421|420|139661
1648569300000|2022-03-29 15:55:00|422|421|420|419|422|421|419|418|118681
1648569600000|2022-03-29 16:00:00|421|420|419|418|421|420|417|416|168684
1648569900000|2022-03-29 16:05:00|420|419|420|419|421|420|420|419|132653
1648570200000|2022-03-29 16:10:00|421|420|426|425|426|425|420|419|196503
1648570500000|2022-03-29 16:15:00|425|424|432|431|432|431|425|424|519738
1648570800000|2022-03-29 16:20:00|433|432|436|435|437|436|431|430|322069
1648571100000|2022-03-29 16:25:00|437|436|431|430|439|438|430|429|350498
1648571400000|2022-03-29 16:30:00|432|431|428|427|432|431|427|426|155584
1648571700000|2022-03-29 16:35:00|427|426|428|427|428|427|427|426|88261
1648572000000|2022-03-29 16:40:00|427|426|427|426|428|427|427|426|73491
1648572300000|2022-03-29 16:45:00|428|427|430|429|431|430|428|427|136853
1648572600000|2022-03-29 16:50:00|431|430|427|426|431|430|426|425|87411
1648572900000|2022-03-29 16:55:00|428|427|427|426|429|428|426|425|83209
1648573200000|2022-03-29 17:00:00|426|425|428|427|428|427|426|425|68499
1648573500000|2022-03-29 17:05:00|429|428|431|430|431|430|429|428|183297
1648573800000|2022-03-29 17:10:00|432|431|431|430|434|433|430|429|259545
1648574100000|2022-03-29 17:15:00|432|431|429|428|432|431|428|427|69898
1648574400000|2022-03-29 17:20:00|430|429|429|428|431|430|428|427|75039
1648574700000|2022-03-29 17:25:00|428|427|427|426|428|427|426|425|110216
1648575000000|2022-03-29 17:30:00|426|425|423|422|426|425|423|422|160198
1648575300000|2022-03-29 17:35:00|422|421|423|422|424|423|422|421|80012
1648575600000|2022-03-29 17:40:00|422|421|422|421|422|421|422|421|55096
1648575900000|2022-03-29 17:45:00|421|420|422|421|423|422|421|420|209311
1648576200000|2022-03-29 17:50:00|423|422|420|419|423|422|420|419|108518
1648576500000|2022-03-29 17:55:00|419|418|421|420|421|420|419|418|145601
1648576800000|2022-03-29 18:00:00|422|421|420|419|422|421|420|419|69115
1648577100000|2022-03-29 18:05:00|419|418|420|419|420|419|419|418|71116
1648577400000|2022-03-29 18:10:00|421|420|424|423|424|423|421|420|176212
1648577700000|2022-03-29 18:15:00|423|422|424|423|424|423|423|422|102024
1648578000000|2022-03-29 18:20:00|423|422|423|422|423|422|421|420|158306
1648578300000|2022-03-29 18:25:00|||||||||29504
1648578600000|2022-03-29 18:30:00|424|423|423|422|425|424|423|422|138837
1648578900000|2022-03-29 18:35:00|422|421|420|419|422|421|420|419|81130
1648579200000|2022-03-29 18:40:00|419|418|418|417|419|418|418|417|104679
1648579500000|2022-03-29 18:45:00|417|416|418|417|418|417|417|416|64249
1648579800000|2022-03-29 18:50:00|419|418|420|419|420|419|419|418|183388
1648580100000|2022-03-29 18:55:00|419|418|418|417|419|418|418|417|58393
1648580400000|2022-03-29 19:00:00|419|418|418|417|419|418|416|415|198080
1648580700000|2022-03-29 19:05:00|419|418|420|419|420|419|419|418|44417
1648581000000|2022-03-29 19:10:00|421|420|421|420|421|420|421|420|95666
1648581300000|2022-03-29 19:15:00|422|421|422|421|423|422|422|421|114890
1648581600000|2022-03-29 19:20:00|421|420|420|419|421|420|419|418|127709
1648581900000|2022-03-29 19:25:00|419|418|419|418|419|418|417|416|142309
1648582200000|2022-03-29 19:30:00|||||||||44672
1648582500000|2022-03-29 19:35:00|418|417|417|416|418|417|417|416|67653
1648582800000|2022-03-29 19:40:00|416|415|416|415|416|415|416|415|125244
1648583100000|2022-03-29 19:45:00|417|416|417|416|417|416|417|416|174500
1648583400000|2022-03-29 19:50:00|418|417|415|414|418|417|415|414|211809
1648583700000|2022-03-29 19:55:00|414|413|414|413|414|413|414|413|384433
1648647000000|2022-03-30 13:30:00|419|415|416|415|420|419|407|406|667883
1648647300000|2022-03-30 13:35:00|417|416|411|410|423|422|409|408|434859
1648647600000|2022-03-30 13:40:00|412|411|414|413|417|416|410|409|279293
1648647900000|2022-03-30 13:45:00|415|414|416|415|416|415|410|409|158801
1648648200000|2022-03-30 13:50:00|415|414|414|413|418|417|412|411|222335
1648648500000|2022-03-30 13:55:00|413|412|420|419|421|420|413|412|168040
1648648800000|2022-03-30 14:00:00|421|420|420|419|424|423|420|419|356084
1648649100000|2022-03-30 14:05:00|421|420|418|417|422|421|417|416|178147
1648649400000|2022-03-30 14:10:00|419|418|426|425|426|425|419|418|235782
1648649700000|2022-03-30 14:15:00|425|424|434|433|434|433|425|424|393296
1648650000000|2022-03-30 14:20:00|433|432|438|437|443|442|433|432|981920
1648650300000|2022-03-30 14:25:00|439|438|443|442|445|444|438|437|480364
1648650600000|2022-03-30 14:30:00|444|443|445|444|448|447|440|439|508033
1648650900000|2022-03-30 14:35:00|446|445|443|442|448|447|442|441|436121
1648651200000|2022-03-30 14:40:00|442|441|443|442|443|442|440|439|262043
1648651500000|2022-03-30 14:45:00|442|441|441|440|442|441|437|436|282162
1648651800000|2022-03-30 14:50:00|442|441|438|437|444|443|438|437|181367
1648652100000|2022-03-30 14:55:00|439|438|439|438|441|440|438|437|123889
1648652400000|2022-03-30 15:00:00|440|439|444|443|444|443|440|439|163278
1648652700000|2022-03-30 15:05:00|445|444|444|443|448|447|443|442|264684
1648653000000|2022-03-30 15:10:00|443|442|444|443|444|443|441|440|222295
1648653300000|2022-03-30 15:15:00|445|444|447|446|448|447|445|444|171295
1648653600000|2022-03-30 15:20:00|446|445|451|450|453|452|446|445|409324
1648653900000|2022-03-30 15:25:00|452|451|449|448|452|451|449|448|240669
1648654200000|2022-03-30 15:30:00|450|449|453|452|453|452|447|446|175040
1648654500000|2022-03-30 15:35:00|452|451|452|451|454|453|450|449|175223
1648654800000|2022-03-30 15:40:00|451|450|444|443|451|450|444|443|270163
1648655100000|2022-03-30 15:45:00|445|444|442|441|445|444|440|439|298628
1648655400000|2022-03-30 15:50:00|443|442|444|443|446|445|442|441|87260
1648655700000|2022-03-30 15:55:00|445|444|445|444|446|445|444|443|121813
1648656000000|2022-03-30 16:00:00|446|445|445|444|448|447|445|444|185114
1648656300000|2022-03-30 16:05:00|444|443|437|436|444|443|436|435|429449
1648656600000|2022-03-30 16:10:00|438|437|437|436|438|437|436|435|140730
1648656900000|2022-03-30 16:15:00|438|437|436|435|439|438|436|435|90957
1648657200000|2022-03-30 16:20:00|437|436|436|435|437|436|435|434|123691
1648657500000|2022-03-30 16:25:00|437|436|437|436|439|438|437|436|84048
1648657800000|2022-03-30 16:30:00|436|435|435|434|436|435|434|433|148354
1648658100000|2022-03-30 16:35:00|434|433|437|436|437|436|434|433|66879
1648658400000|2022-03-30 16:40:00|436|435|434|433|436|435|434|433|60407
1648658700000|2022-03-30 16:45:00|433|432|432|431|434|433|431|430|210233
1648659000000|2022-03-30 16:50:00|431|430|432|431|433|432|431|430|122287
1648659300000|2022-03-30 16:55:00|433|432|433|432|434|433|432|431|99959
1648659600000|2022-03-30 17:00:00|434|433|430|429|434|433|429|428|138292
1648659900000|2022-03-30 17:05:00|431|430|430|429|431|430|430|429|54717
1648660200000|2022-03-30 17:10:00|429|428|430|429|430|429|429|428|32464
1648660500000|2022-03-30 17:15:00|429|428|425|424|429|428|425|424|247075
1648660800000|2022-03-30 17:20:00|424|423|429|428|429|428|424|423|221414
1648661100000|2022-03-30 17:25:00|428|427|428|427|429|428|426|425|55108
1648661400000|2022-03-30 17:30:00|429|428|428|427|429|428|428|427|60481
1648661700000|2022-03-30 17:35:00|427|426|425|424|427|426|425|424|69879
1648662000000|2022-03-30 17:40:00|426|425|425|424|426|425|425|424|69177
1648662300000|2022-03-30 17:45:00|424|423|426|425|426|425|424|423|101749
1648662600000|2022-03-30 17:50:00|427|426|425|424|427|426|425|424|83794
1648662900000|2022-03-30 17:55:00|426|425|423|422|426|425|423|422|86471
1648663200000|2022-03-30 18:00:00|424|423|424|423|425|424|423|422|89137
1648663500000|2022-03-30 18:05:00|423|422|424|423|425|424|423|422|44337
1648663800000|2022-03-30 18:10:00|423|422|421|420|423|422|421|420|93553
1648664100000|2022-03-30 18:15:00|420|419|420|419|421|420|420|419|191771
1648664400000|2022-03-30 18:20:00|419|418|419|418|419|418|419|418|57037
1648664700000|2022-03-30 18:25:00|418|417|418|417|419|418|417|416|169994
1648665000000|2022-03-30 18:30:00|419|418|420|419|420|419|419|418|66901
1648665300000|2022-03-30 18:35:00|421|420|422|421|423|422|421|420|107220
1648665600000|2022-03-30 18:40:00|421|420|421|420|421|420|419|418|143664
1648665900000|2022-03-30 18:45:00|420|419|420|419|421|420|420|419|43786
1648666200000|2022-03-30 18:50:00|421|420|419|418|421|420|418|417|78351
1648666500000|2022-03-30 18:55:00|418|417|418|417|418|417|418|417|50509
1648666800000|2022-03-30 19:00:00|417|416|416|415|418|417|416|415|62625
1648667100000|2022-03-30 19:05:00|417|416|415|414|417|416|415|414|73475
1648667400000|2022-03-30 19:10:00|416|415|416|415|416|415|414|413|123404
1648667700000|2022-03-30 19:15:00|415|414|414|413|415|414|414|413|70293
1648668000000|2022-03-30 19:20:00|413|412|412|411|413|412|412|411|103008
1648668300000|2022-03-30 19:25:00|413|412|415|414|416|415|413|412|150587
1648668600000|2022-03-30 19:30:00|416|415|417|416|418|417|416|415|173145
1648668900000|2022-03-30 19:35:00|418|417|416|415|418|417|416|415|88258
1648669200000|2022-03-30 19:40:00|415|414|417|416|417|416|415|414|106034
1648669500000|2022-03-30 19:45:00|418|417|417|416|418|417|417|416|96413
1648669800000|2022-03-30 19:50:00|418|417|415|414|418|417|415|414|181280
1648670100000|2022-03-30 19:55:00|416|415|416|415|417|416|416|415|190531
1648733400000|2022-03-31 13:30:00|421|420|409|408|422|420|407|406|626668
1648733700000|2022-03-31 13:35:00|408|407|406|405|409|408|405|404|606348
1648734000000|2022-03-31 13:40:00|405|404|404|403|405|404|400|399|583518
1648734300000|2022-03-31 13:45:00|405|404|404|403|406|405|397|396|567145
1648734600000|2022-03-31 13:50:00|403|402|406|405|412|411|403|402|255042
1648734900000|2022-03-31 13:55:00|407|406|405|404|407|406|403|402|135584
1648735200000|2022-03-31 14:00:00|404|403|400|399|404|403|400|399|303960
1648735500000|2022-03-31 14:05:00|401|400|402|401|403|402|399|398|265514
1648735800000|2022-03-31 14:10:00|401|400|404|403|405|404|400|399|158633
1648736100000|2022-03-31 14:15:00|403|402|406|405|407|406|402|401|173854
1648736400000|2022-03-31 14:20:00|407|406|402|401|407|406|402|401|78035
1648736700000|2022-03-31 14:25:00|401|400|401|400|403|402|401|400|122109
1648737000000|2022-03-31 14:30:00|402|401|400|399|403|402|399|398|175806
1648737300000|2022-03-31 14:35:00|401|400|401|400|401|400|399|398|147288
1648737600000|2022-03-31 14:40:00|400|399|400|399|400|399|399|398|104528
1648737900000|2022-03-31 14:45:00|401|400|403|402|404|403|400|399|83767
1648738200000|2022-03-31 14:50:00|404|403|401|400|404|403|401|400|100980
1648738500000|2022-03-31 14:55:00|402|401|403|402|404|403|401|400|141305
1648738800000|2022-03-31 15:00:00|402|401|401|400|402|401|400|399|134595
1648739100000|2022-03-31 15:05:00|400|399|400|399|400|399|399|398|135955
1648739400000|2022-03-31 15:10:00|399|398|399|398|400|399|399|398|167652
1648739700000|2022-03-31 15:15:00|398|397|400|399|401|400|397|396|192938
1648740000000|2022-03-31 15:20:00|399|398|400|399|402|401|399|398|111125
1648740300000|2022-03-31 15:25:00|399|398|400|399|400|399|399|398|115709
1648740600000|2022-03-31 15:30:00|399|398|403|402|403|402|399|398|291678
1648740900000|2022-03-31 15:35:00|404|403|405|404|406|405|404|403|187978
1648741200000|2022-03-31 15:40:00|406|405|405|404|408|407|404|403|208642
1648741500000|2022-03-31 15:45:00|404|403|406|405|407|406|404|403|99787
1648741800000|2022-03-31 15:50:00|405|404|407|406|407|406|405|404|85046
1648742100000|2022-03-31 15:55:00|406|405|408|407|408|407|406|405|130451
1648742400000|2022-03-31 16:00:00|407|406|406|405|407|406|406|405|56191
1648742700000|2022-03-31 16:05:00|405|404|404|403|405|404|404|403|14844
1648743000000|2022-03-31 16:10:00|403|402|403|402|404|403|403|402|75212
1648743300000|2022-03-31 16:15:00|404|403|403|402|404|403|402|401|94562
1648743600000|2022-03-31 16:20:00|404|403|401|400|404|403|401|400|40135
1648743900000|2022-03-31 16:25:00|402|401|402|401|402|401|402|401|30653
1648744200000|2022-03-31 16:30:00|401|400|400|399|401|400|400|399|91036
1648744500000|2022-03-31 16:35:00|401|400|400|399|401|400|400|399|64364
1648744800000|2022-03-31 16:40:00|401|400|400|399|401|400|400|399|77197
1648745100000|2022-03-31 16:45:00|401|400|401|400|401|400|399|398|92699
1648745400000|2022-03-31 16:50:00|400|399|400|399|401|400|400|399|36642
1648745700000|2022-03-31 16:55:00|399|398|399|398|399|398|399|398|37444
1648746000000|2022-03-31 17:00:00|400|399|400|399|400|399|400|399|123326
1648746300000|2022-03-31 17:05:00|399|398|399|398|400|399|399|398|139146
1648746600000|2022-03-31 17:10:00|398|397|399|398|399|398|398|397|203552
1648746900000|2022-03-31 17:15:00|398|397|399|398|399|398|398|397|90040
1648747200000|2022-03-31 17:20:00|398|397|398|397|398|397|398|397|67778
1648747500000|2022-03-31 17:25:00|||||||||20765
1648747800000|2022-03-31 17:30:00|399|398|398|397|399|398|398|397|114237
1648748100000|2022-03-31 17:35:00|397|396|397|396|397|396|397|396|77457
1648748400000|2022-03-31 17:40:00|398|397|399|398|399|398|398|397|98364
1648748700000|2022-03-31 17:45:00|||||||||26913
1648749000000|2022-03-31 17:50:00|400|399|399|398|400|399|399|398|110850
1648749300000|2022-03-31 17:55:00|398|397|398|397|398|397|397|396|39500
1648749600000|2022-03-31 18:00:00|397|396|397|396|397|396|397|396|40476
1648749900000|2022-03-31 18:05:00|396|395|397|396|398|397|396|395|145836
1648750200000|2022-03-31 18:10:00|398|397|397|396|398|397|397|396|20974
1648750500000|2022-03-31 18:15:00|398|397|398|397|398|397|397|396|83734
1648750800000|2022-03-31 18:20:00|399|398|400|399|400|399|399|398|76196
1648751100000|2022-03-31 18:25:00|399|398|399|398|399|398|399|398|37000
1648751400000|2022-03-31 18:30:00|398|397|399|398|399|398|398|397|53577
1648751700000|2022-03-31 18:35:00|400|399|404|403|404|403|400|399|90882
1648752000000|2022-03-31 18:40:00|403|402|404|403|404|403|403|402|31527
1648752300000|2022-03-31 18:45:00|403|402|403|402|403|402|403|402|33277
1648752600000|2022-03-31 18:50:00|404|403|404|403|404|403|404|403|18857
1648752900000|2022-03-31 18:55:00|405|404|405|404|405|404|404|403|91959
1648753200000|2022-03-31 19:00:00|404|403|404|403|404|403|404|403|79870
1648753500000|2022-03-31 19:05:00|403|402|401|400|403|402|401|400|74768
1648753800000|2022-03-31 19:10:00|400|399|401|400|402|401|400|399|88809
1648754100000|2022-03-31 19:15:00|||||||||39401
1648754400000|2022-03-31 19:20:00|400|399|399|398|400|399|399|398|49828
1648754700000|2022-03-31 19:25:00|||||||||73463
1648755000000|2022-03-31 19:30:00|||||||||146067
1648755300000|2022-03-31 19:35:00|400|399|400|399|400|399|400|399|67697
1648755600000|2022-03-31 19:40:00|||||||||67937
1648755900000|2022-03-31 19:45:00|401|400|402|401|402|401|401|400|297775
1648756200000|2022-03-31 19:50:00|401|400|400|399|401|400|400|399|179607
1648756500000|2022-03-31 19:55:00|||||||||210714
1648819800000|2022-04-01 13:30:00|404|403|403|402|408|407|401|400|280920
1648820100000|2022-04-01 13:35:00|404|403|413|412|414|413|401|400|395727
1648820400000|2022-04-01 13:40:00|412|411|415|414|420|419|409|408|551452
1648820700000|2022-04-01 13:45:00|414|413|408|407|418|417|408|407|392760
1648821000000|2022-04-01 13:50:00|407|406|406|405|409|408|405|404|154037
1648821300000|2022-04-01 13:55:00|405|404|407|406|408|407|405|404|170181
1648821600000|2022-04-01 14:00:00|406|405|404|403|407|406|402|401|191242
1648821900000|2022-04-01 14:05:00|403|402|399|398|404|403|399|398|377869
1648822200000|2022-04-01 14:10:00|400|399|398|397|400|399|397|396|211318
1648822500000|2022-04-01 14:15:00|399|398|396|395|399|398|396|395|154925
1648822800000|2022-04-01 14:20:00|397|396|400|399|400|399|396|395|146331
1648823100000|2022-04-01 14:25:00|401|400|402|401|402|401|400|399|142349
1648823400000|2022-04-01 14:30:00|403|402|407|406|407|406|402|401|119158
1648823700000|2022-04-01 14:35:00|406|405|404|403|406|405|402|401|143048
1648824000000|2022-04-01 14:40:00|405|404|411|410|412|411|405|404|273539
1648824300000|2022-04-01 14:45:00|412|411|411|410|414|413|409|408|161887
1648824600000|2022-04-01 14:50:00|412|411|412|411|412|411|410|409|174949
1648824900000|2022-04-01 14:55:00|413|412|418|417|422|421|413|412|710476
1648825200000|2022-04-01 15:00:00|419|418|417|416|421|420|415|414|386597
1648825500000|2022-04-01 15:05:00|416|415|418|417|418|417|414|413|149518
1648825800000|2022-04-01 15:10:00|419|418|415|414|420|419|415|414|399686
1648826100000|2022-04-01 15:15:00|416|415|412|411|416|415|412|411|137600
1648826400000|2022-04-01 15:20:00|413|412|416|415|416|415|413|412|97494
1648826700000|2022-04-01 15:25:00|415|414|414|413|416|415|412|411|69629
1648827000000|2022-04-01 15:30:00|413|412|412|411|413|412|410|409|140023
1648827300000|2022-04-01 15:35:00|411|410|410|409|412|411|409|408|178941
1648827600000|2022-04-01 15:40:00|411|410|411|410|412|411|411|410|63420
1648827900000|2022-04-01 15:45:00|412|411|413|412|414|413|412|411|112132
1648828200000|2022-04-01 15:50:00|412|411|414|413|415|414|412|411|108975
1648828500000|2022-04-01 15:55:00|413|412|410|409|413|412|409|408|81777
1648828800000|2022-04-01 16:00:00|409|408|407|406|409|408|407|406|101716
1648829100000|2022-04-01 16:05:00|406|405|408|407|409|408|405|404|183373
1648829400000|2022-04-01 16:10:00|407|406|406|405|408|407|406|405|113180
1648829700000|2022-04-01 16:15:00|405|404|404|403|406|405|404|403|178893
1648830000000|2022-04-01 16:20:00|405|404|408|407|408|407|405|404|112381
1648830300000|2022-04-01 16:25:00|409|408|413|412|413|412|407|406|316741
1648830600000|2022-04-01 16:30:00|414|413|397|396|415|414|397|396|1356048
1648830900000|2022-04-01 16:35:00|398|397|401|400|405|404|397|396|556901
1648831200000|2022-04-01 16:40:00|402|401|405|405|407|406|401|400|251940
1648831500000|2022-04-01 16:45:00|406|406|406|405|407|406|404|403|191493
1648831800000|2022-04-01 16:50:00|407|406|401|400|407|406|401|400|237759
1648832100000|2022-04-01 16:55:00|400|399|400|399|402|401|400|399|150967
1648832400000|2022-04-01 17:00:00|401|400|399|398|402|401|399|398|103325
1648832700000|2022-04-01 17:05:00|400|399|401|400|403|402|400|399|102030
1648833000000|2022-04-01 17:10:00|400|399|399|398|400|399|399|398|120945
1648833300000|2022-04-01 17:15:00|398|397|400|399|401|400|398|397|134240
1648833600000|2022-04-01 17:20:00|399|398|398|397|399|398|397|396|104091
1648833900000|2022-04-01 17:25:00|397|396|395|394|397|396|395|394|274551
1648834200000|2022-04-01 17:30:00|394|393|396|395|397|396|394|393|213561
1648834500000|2022-04-01 17:35:00|397|396|399|398|400|399|397|396|82158
1648834800000|2022-04-01 17:40:00|400|399|401|400|401|400|400|399|104766
1648835100000|2022-04-01 17:45:00|400|399|399|398|400|399|399|398|63100
1648835400000|2022-04-01 17:50:00|398|397|398|397|399|398|397|396|86753
1648835700000|2022-04-01 17:55:00|399|398|399|398|400|399|399|398|45856
1648836000000|2022-04-01 18:00:00|400|399|400|399|401|400|399|398|81500
1648836300000|2022-04-01 18:05:00|401|400|401|400|401|400|400|399|74832
1648836600000|2022-04-01 18:10:00|400|399|400|399|400|399|399|398|120522
1648836900000|2022-04-01 18:15:00|401|400|402|401|403|402|400|399|171566
1648837200000|2022-04-01 18:20:00|401|400|400|399|401|400|400|399|58302
1648837500000|2022-04-01 18:25:00|399|398|399|398|399|398|399|398|41489
1648837800000|2022-04-01 18:30:00|400|399|399|398|400|399|399|398|46548
1648838100000|2022-04-01 18:35:00|398|397|398|397|398|397|398|397|91634
1648838400000|2022-04-01 18:40:00|399|398|399|398|399|398|398|397|72117
1648838700000|2022-04-01 18:45:00|398|397|396|395|398|397|396|395|86053
1648839000000|2022-04-01 18:50:00|395|394|394|393|395|394|394|393|355606
1648839300000|2022-04-01 18:55:00|395|394|397|396|398|397|395|394|159221
1648839600000|2022-04-01 19:00:00|398|397|397|396|398|397|397|396|61379
1648839900000|2022-04-01 19:05:00|396|395|396|395|397|396|396|395|62268
1648840200000|2022-04-01 19:10:00|||||||||56982
1648840500000|2022-04-01 19:15:00|395|394|394|393|395|394|394|393|192827
1648840800000|2022-04-01 19:20:00|395|394|394|393|395|394|394|393|108725
1648841100000|2022-04-01 19:25:00|393|392|394|393|394|393|393|392|118407
1648841400000|2022-04-01 19:30:00|395|394|395|394|396|395|394|393|123474
1648841700000|2022-04-01 19:35:00|394|393|394|393|394|393|394|393|55221
1648842000000|2022-04-01 19:40:00|393|392|394|393|394|393|393|392|125796
1648842300000|2022-04-01 19:45:00|395|394|396|395|396|395|395|394|192972
1648842600000|2022-04-01 19:50:00|395|394|396|395|396|395|395|394|153404
1648842900000|2022-04-01 19:55:00|395|394|395|394|395|394|394|393|368106
1649079000000|2022-04-04 13:30:00|402|397|389|388|402|399|387|386|601494
1649079300000|2022-04-04 13:35:00|388|387|387|386|394|393|385|384|363851
1649079600000|2022-04-04 13:40:00|388|387|389|388|394|393|388|387|285377
1649079900000|2022-04-04 13:45:00|390|389|387|386|390|389|385|384|258346
1649080200000|2022-04-04 13:50:00|388|387|384|383|388|387|383|382|214681
1649080500000|2022-04-04 13:55:00|385|384|388|387|388|387|384|383|210320
1649080800000|2022-04-04 14:00:00|389|388|387|386|389|388|386|385|191837
1649081100000|2022-04-04 14:05:00|388|387|392|391|392|391|387|386|189702
1649081400000|2022-04-04 14:10:00|393|392|395|394|396|395|393|392|196220
1649081700000|2022-04-04 14:15:00|396|395|395|394|398|397|395|394|171196
1649082000000|2022-04-04 14:20:00|396|395|399|398|399|398|395|394|182260
1649082300000|2022-04-04 14:25:00|398|397|398|397|399|398|397|396|104048
1649082600000|2022-04-04 14:30:00|397|396|396|395|397|396|395|394|84387
1649082900000|2022-04-04 14:35:00|395|394|397|396|397|396|395|394|107444
1649083200000|2022-04-04 14:40:00|396|395|397|396|397|396|395|394|63816
1649083500000|2022-04-04 14:45:00|396|395|398|397|398|397|396|395|79509
1649083800000|2022-04-04 14:50:00|397|396|399|398|399|398|396|395|82715
1649084100000|2022-04-04 14:55:00|398|397|399|398|400|399|398|397|116294
1649084400000|2022-04-04 15:00:00|398|397|400|399|400|399|398|397|48124
1649084700000|2022-04-04 15:05:00|401|400|400|399|401|400|399|398|73938
1649085000000|2022-04-04 15:10:00|399|398|401|400|402|401|399|398|175042
1649085300000|2022-04-04 15:15:00|402|401|403|402|404|403|401|400|178484
1649085600000|2022-04-04 15:20:00|402|401|402|401|403|402|401|400|75309
1649085900000|2022-04-04 15:25:00|403|402|401|400|403|402|401|400|96166
1649086200000|2022-04-04 15:30:00|402|401|405|404|405|404|402|401|123771
1649086500000|2022-04-04 15:35:00|404|403|403|402|405|404|402|401|151908
1649086800000|2022-04-04 15:40:00|402|401|403|402|403|402|402|401|34593
1649087100000|2022-04-04 15:45:00|404|403|403|402|404|403|403|402|40376
1649087400000|2022-04-04 15:50:00|404|403|404|403|405|404|404|403|53830
1649087700000|2022-04-04 15:55:00|405|404|405|404|406|405|404|403|188463
1649088000000|2022-04-04 16:00:00|406|405|406|405|406|405|406|405|82227
1649088300000|2022-04-04 16:05:00|||||||||32414
1649088600000|2022-04-04 16:10:00|405|404|407|406|407|406|405|404|91602
1649088900000|2022-04-04 16:15:00|408|407|408|407|408|407|407|406|107097
1649089200000|2022-04-04 16:20:00|407|406|407|406|407|406|407|406|44380
1649089500000|2022-04-04 16:25:00|406|405|408|407|408|407|406|405|126276
1649089800000|2022-04-04 16:30:00|407|406|408|407|408|407|407|406|65984
1649090100000|2022-04-04 16:35:00|407|406|407|406|407|406|407|406|69446
1649090400000|2022-04-04 16:40:00|408|407|408|407|408|407|407|406|119466
1649090700000|2022-04-04 16:45:00|407|406|408|407|408|407|407|406|81364
1649091000000|2022-04-04 16:50:00|407|406|410|409|410|409|407|406|201553
1649091300000|2022-04-04 16:55:00|409|408|412|411|412|411|409|408|336631
1649091600000|2022-04-04 17:00:00|||||||||60793
1649091900000|2022-04-04 17:05:00|411|410|412|411|412|411|411|410|53936
1649092200000|2022-04-04 17:10:00|413|412|413|412|414|413|413|412|244491
1649092500000|2022-04-04 17:15:00|414|413|414|413|414|413|414|413|108173
1649092800000|2022-04-04 17:20:00|413|412|411|410|413|412|411|410|71120
1649093100000|2022-04-04 17:25:00|410|409|409|408|410|409|409|408|112113
1649093400000|2022-04-04 17:30:00|408|407|407|406|408|407|407|406|71240
1649093700000|2022-04-04 17:35:00|408|407|410|409|410|409|408|407|112932
1649094000000|2022-04-04 17:40:00|||||||||16907
1649094300000|2022-04-04 17:45:00|411|410|411|410|412|411|411|410|71381
1649094600000|2022-04-04 17:50:00|412|411|412|411|412|411|412|411|29486
1649094900000|2022-04-04 17:55:00|411|410|411|410|411|410|410|409|35752
1649095200000|2022-04-04 18:00:00|410|409|410|409|410|409|409|408|43129
1649095500000|2022-04-04 18:05:00|409|408|408|407|409|408|408|407|45816
1649095800000|2022-04-04 18:10:00|409|408|411|410|411|410|409|408|48843
1649096100000|2022-04-04 18:15:00|412|411|412|411|412|411|412|411|23998
1649096400000|2022-04-04 18:20:00|413|412|413|412|413|412|413|412|38470
1649096700000|2022-04-04 18:25:00|412|411|413|412|413|412|412|411|32322
1649097000000|2022-04-04 18:30:00|412|411|411|410|412|411|411|410|41628
1649097300000|2022-04-04 18:35:00|412|411|413|412|413|412|412|411|107270
1649097600000|2022-04-04 18:40:00|414|413|414|413|414|413|414|413|48763
1649097900000|2022-04-04 18:45:00|||||||||34871
1649098200000|2022-04-04 18:50:00|413|412|414|413|414|413|413|412|93868
1649098500000|2022-04-04 18:55:00|413|412|414|413|414|413|413|412|97507
1649098800000|2022-04-04 19:00:00|413|412|413|412|413|412|412|411|64737
1649099100000|2022-04-04 19:05:00|||||||||32354
1649099400000|2022-04-04 19:10:00|414|413|412|411|414|413|412|411|67612
1649099700000|2022-04-04 19:15:00|413|412|412|411|413|412|412|411|51177
1649100000000|2022-04-04 19:20:00|413|412|412|411|413|412|412|411|54483
1649100300000|2022-04-04 19:25:00|411||412||412||411||46419
1649100600000|2022-04-04 19:30:00|413|412|414|413|414|413|413|412|124940
1649100900000|2022-04-04 19:35:00|||||||||27285
1649101200000|2022-04-04 19:40:00|415|414|412|411|415|414|412|411|89065
1649101500000|2022-04-04 19:45:00|413|412|413|412|414|413|413|412|139687
1649101800000|2022-04-04 19:50:00|414|413|413|412|414|413|412|411|102167
1649102100000|2022-04-04 19:55:00|414|413|414|413|414|413|414|413|87213
1649165400000|2022-04-05 13:30:00|408|407|409|408|411|410|402|401|257548
1649165700000|2022-04-05 13:35:00|410|409|409|408|411|410|405|404|103608
1649166000000|2022-04-05 13:40:00|408|407|407|406|408|407|404|403|197871
1649166300000|2022-04-05 13:45:00|408|407|409|408|410|409|405|404|132739
1649166600000|2022-04-05 13:50:00|410|409|409|408|412|411|407|406|156121
1649166900000|2022-04-05 13:55:00|410|409|418|417|418|417|409|408|193664
1649167200000|2022-04-05 14:00:00|417|416|418|417|420|419|417|416|238619
1649167500000|2022-04-05 14:05:00|417|416|407|406|417|416|407|406|245159
1649167800000|2022-04-05 14:10:00|408|407|407|406|409|408|406|406|129880
1649168100000|2022-04-05 14:15:00|406|405|406|405|407|406|404|403|196417
1649168400000|2022-04-05 14:20:00|405|404|406|405|407|406|403|402|204461
1649168700000|2022-04-05 14:25:00|405|404|405|404|406|404|404|403|105332
1649169000000|2022-04-05 14:30:00|406|405|404|403|406|405|404|403|70536
1649169300000|2022-04-05 14:35:00|403|402|403|402|407|406|403|402|75295
1649169600000|2022-04-05 14:40:00|402|401|402|401|403|402|401|400|128378
1649169900000|2022-04-05 14:45:00|403|402|404|403|404|403|403|402|101049
1649170200000|2022-04-05 14:50:00|405|404|406|405|406|405|404|403|73715
1649170500000|2022-04-05 14:55:00|405|404|402|401|405|404|402|401|79967
1649170800000|2022-04-05 15:00:00|401|400|402|401|402|401|401|400|80534
1649171100000|2022-04-05 15:05:00|403|402|403|402|404|403|402|401|232866
1649171400000|2022-04-05 15:10:00|402|401|402|401|403|402|401|400|66016
1649171700000|2022-04-05 15:15:00|401|400|401|400|401|400|400|399|74013
1649172000000|2022-04-05 15:20:00|400|399|399|398|401|400|399|398|95588
1649172300000|2022-04-05 15:25:00|400|399|399|398|400|399|399|398|37304
1649172600000|2022-04-05 15:30:00|400|399|399|398|400|399|399|398|102795
1649172900000|2022-04-05 15:35:00|398|397|398|397|399|398|398|397|70701
1649173200000|2022-04-05 15:40:00|399|398|398|397|400|399|398|397|42969
1649173500000|2022-04-05 15:45:00|397|396|397|396|398|397|397|396|91833
1649173800000|2022-04-05 15:50:00|398|397|397|396|398|397|397|396|40535
1649174100000|2022-04-05 15:55:00|398|397|397|396|398|397|397|396|18796
1649174400000|2022-04-05 16:00:00|398|397|397|396|398|397|397|396|55095
1649174700000|2022-04-05 16:05:00|396|395|396|395|396|395|396|395|94151
1649175000000|2022-04-05 16:10:00|395|394|395|394|395|394|394|393|91458
1649175300000|2022-04-05 16:15:00|396|395|394|393|396|395|394|393|179821
1649175600000|2022-04-05 16:20:00|||||||||16114
1649175900000|2022-04-05 16:25:00|393|392|394|393|395|394|393|392|170764
1649176200000|2022-04-05 16:30:00|395|394|395|394|395|394|395|394|82326
1649176500000|2022-04-05 16:35:00|394|393|395|394|396|395|394|393|100855
1649176800000|2022-04-05 16:40:00|394|393|394|393|394|393|394|393|31027
1649177100000|2022-04-05 16:45:00|395|394|396|395|396|395|395|394|51427
1649177400000|2022-04-05 16:50:00|397|396|395|394|398|397|395|394|90585
1649177700000|2022-04-05 16:55:00|396|395|396|395|397|396|396|395|35327
1649178000000|2022-04-05 17:00:00|397|396|397|396|398|397|397|396|28586
1649178300000|2022-04-05 17:05:00|396|395|397|396|397|396|396|395|50418
1649178600000|2022-04-05 17:10:00|||||||||15383
1649178900000|2022-04-05 17:15:00|398|397|397|396|398|397|397|396|89119
1649179200000|2022-04-05 17:20:00|||||||||16954
1649179500000|2022-04-05 17:25:00|396|395|396|395|396|395|396|395|66068
1649179800000|2022-04-05 17:30:00|395|394|396|395|396|395|395|394|41970
1649180100000|2022-04-05 17:35:00|395|394|395|394|395|394|395|394|30634
1649180400000|2022-04-05 17:40:00|394|393|394|393|394|393|394|393|33737
1649180700000|2022-04-05 17:45:00|||||||||55266
1649181000000|2022-04-05 17:50:00|393|392|393|392|393|392|393|392|46363
1649181300000|2022-04-05 17:55:00|394|393|394|393|394|393|394|393|24735
1649181600000|2022-04-05 18:00:00|393|392|393|392|393|392|392|391|96964
1649181900000|2022-04-05 18:05:00|392|391|393|392|393|392|392|391|18795
1649182200000|2022-04-05 18:10:00|||||||||15600
1649182500000|2022-04-05 18:15:00|392|391|393|392|393|392|392|391|34643
1649182800000|2022-04-05 18:20:00|392|391|391|390|392|391|390|389|373726
1649183100000|2022-04-05 18:25:00|392|391|392|391|392|391|392|391|28791
1649183400000|2022-04-05 18:30:00|||||||||14240
1649183700000|2022-04-05 18:35:00|393|392|392|391|393|392|392|391|49982
1649184000000|2022-04-05 18:40:00|393|392|407|406|408|407|393|392|654782
1649184300000|2022-04-05 18:45:00|406|405|406|405|409|408|403|402|348748
1649184600000|2022-04-05 18:50:00|405|404|400|399|405|404|399|398|140565
1649184900000|2022-04-05 18:55:00|399|398|398|397|399|398|398|397|60016
1649185200000|2022-04-05 19:00:00|399|398|397|396|399|398|396|395|85950
1649185500000|2022-04-05 19:05:00|396|395|396|395|396|395|396|395|38842
1649185800000|2022-04-05 19:10:00|395|394|395|394|395|394|395|394|47750
1649186100000|2022-04-05 19:15:00|||||||||38484
1649186400000|2022-04-05 19:20:00|||||||||43578
1649186700000|2022-04-05 19:25:00|394|393|393|392|394|393|392|391|214401
1649187000000|2022-04-05 19:30:00|392|391|392|391|393|392|392|391|53136
1649187300000|2022-04-05 19:35:00|393|392|392|391|393|392|392|391|34452
1649187600000|2022-04-05 19:40:00|393|392|393|392|393|392|393|392|60906
1649187900000|2022-04-05 19:45:00|394|393|392|391|394|393|392|391|165781
1649188200000|2022-04-05 19:50:00|393|392|393|392|393|392|393|392|124159
1649188500000|2022-04-05 19:55:00|392|391|393|392|393|392|392|391|231816
1649251800000|2022-04-06 13:30:00|396|394|388|387|397|396|384|383|609476
1649252100000|2022-04-06 13:35:00|389|388|388|387|389|388|384|383|293968
1649252400000|2022-04-06 13:40:00|387|386|384|383|390|389|383|382|224275
1649252700000|2022-04-06 13:45:00|385|384|397|396|398|397|385|384|533673
1649253000000|2022-04-06 13:50:00|396|395|398|397|400|399|393|392|415147
1649253300000|2022-04-06 13:55:00|399|398|398|397|399|398|395|394|265866
1649253600000|2022-04-06 14:00:00|399|398|394|393|400|399|393|392|377651
1649253900000|2022-04-06 14:05:00|393|392|387|386|393|392|386|385|314975
1649254200000|2022-04-06 14:10:00|388|387|386|385|389|388|385|384|297349
1649254500000|2022-04-06 14:15:00|387|386|382|381|387|386|381|380|294518
1649254800000|2022-04-06 14:20:00|383|382|382|381|383|382|381|380|137400
1649255100000|2022-04-06 14:25:00|381|380|381|380|382|381|381|380|123462
1649255400000|2022-04-06 14:30:00|382|381|378|377|383|382|378|377|150775
1649255700000|2022-04-06 14:35:00|379|378|383|382|383|382|379|378|147356
1649256000000|2022-04-06 14:40:00|382|381|384|383|385|384|382|381|110097
1649256300000|2022-04-06 14:45:00|383|382|388|387|388|387|383|382|115118
1649256600000|2022-04-06 14:50:00|387|386|387|386|387|386|386|385|201637
1649256900000|2022-04-06 14:55:00|386|385|385|384|388|387|385|384|71356
1649257200000|2022-04-06 15:00:00|386|385|388|387|389|388|385|384|179485
1649257500000|2022-04-06 15:05:00|387|386|386|385|388|387|386|385|112394
1649257800000|2022-04-06 15:10:00|387|386|383|382|387|386|383|382|189128
1649258100000|2022-04-06 15:15:00|382|381|381|380|383|382|381|380|93041
1649258400000|2022-04-06 15:20:00|382|381|384|383|385|384|381|380|104187
1649258700000|2022-04-06 15:25:00|383|382|382|381|383|382|382|381|97655
1649259000000|2022-04-06 15:30:00|383|382|382|381|383|382|381|380|143666
1649259300000|2022-04-06 15:35:00|381|380|381|380|382|381|381|380|52189
1649259600000|2022-04-06 15:40:00|380|379|380|379|381|380|380|379|76783
1649259900000|2022-04-06 15:45:00|381|380|380|379|382|381|379|378|80509
1649260200000|2022-04-06 15:50:00|381|380|381|380|382|381|381|380|105434
1649260500000|2022-04-06 15:55:00|380|379|379|378|380|379|379|378|47870
1649260800000|2022-04-06 16:00:00|380|379|378|377|380|379|378|377|73465
1649261100000|2022-04-06 16:05:00|379|378|380|379|381|380|379|378|76626
1649261400000|2022-04-06 16:10:00|379|378|378|377|380|379|378|377|83635
1649261700000|2022-04-06 16:15:00|||||||||31565
1649262000000|2022-04-06 16:20:00|377|376|378|377|378|377|377|376|71103
1649262300000|2022-04-06 16:25:00|377|376|377|376|377|376|376|375|96781
1649262600000|2022-04-06 16:30:00|376|375|377|376|378|377|376|375|103256
1649262900000|2022-04-06 16:35:00|378|377|376|375|378|377|376|375|71480
1649263200000|2022-04-06 16:40:00|375|374|375|374|375|374|374|373|160304
1649263500000|2022-04-06 16:45:00|374|373|374|373|374|373|374|373|38557
1649263800000|2022-04-06 16:50:00|375|374|374|373|375|374|374|373|71241
1649264100000|2022-04-06 16:55:00|373|372|373|372|373|372|373|372|31855
1649264400000|2022-04-06 17:00:00|374|373|375|374|375|374|374|373|51970
1649264700000|2022-04-06 17:05:00|374|373|373|372|375|374|373|372|60405
1649265000000|2022-04-06 17:10:00|374|373|374|373|375|374|374|373|50602
1649265300000|2022-04-06 17:15:00|373|372|375|374|375|374|373|372|61048
1649265600000|2022-04-06 17:20:00|376|375|375|374|376|375|375|374|72877
1649265900000|2022-04-06 17:25:00|374|373|374|373|374|373|373|372|118534
1649266200000|2022-04-06 17:30:00|375|374|375|374|375|374|375|374|27653
1649266500000|2022-04-06 17:35:00|374|373|375|374|375|374|373|372|94847
1649266800000|2022-04-06 17:40:00|376|375|376|375|377|376|376|375|20501
1649267100000|2022-04-06 17:45:00|375|374|378|377|378|377|375|374|32107
1649267400000|2022-04-06 17:50:00|377|376|375|374|377|376|375|374|46261
1649267700000|2022-04-06 17:55:00|376|375|375|374|376|375|375|374|58294
1649268000000|2022-04-06 18:00:00|374|373|378|377|380|379|374|373|123831
1649268300000|2022-04-06 18:05:00|377|376|373|372|378|377|373|372|87144
1649268600000|2022-04-06 18:10:00|374|373|372|371|375|374|372|371|105251
1649268900000|2022-04-06 18:15:00|371|370|370|369|371|370|370|369|111108
1649269200000|2022-04-06 18:20:00|371|370|374|373|374|373|371|370|143326
1649269500000|2022-04-06 18:25:00|375|374|372|371|376|375|372|371|118646
1649269800000|2022-04-06 18:30:00|373|372|376|375|377|376|372|371|103498
1649270100000|2022-04-06 18:35:00|377|376|374|373|378|377|374|373|75039
1649270400000|2022-04-06 18:40:00|375|374|375|374|376|375|374|373|39161
1649270700000|2022-04-06 18:45:00|376|375|375|374|377|376|375|374|107791
1649271000000|2022-04-06 18:50:00|376|375|376|375|377|376|375|374|72135
1649271300000|2022-04-06 18:55:00|377|376|379|378|379|378|377|376|71857
1649271600000|2022-04-06 19:00:00|380|379|381|380|381|380|379|378|89493
1649271900000|2022-04-06 19:05:00|380|379|377|376|380|379|377|376|81347
1649272200000|2022-04-06 19:10:00|378|377|377|376|378|377|377|376|28240
1649272500000|2022-04-06 19:15:00|378|377|375|374|379|378|375|374|90692
1649272800000|2022-04-06 19:20:00|||||||||134765
1649273100000|2022-04-06 19:25:00|376|375|376|375|376|375|374|373|262816
1649273400000|2022-04-06 19:30:00|377|376|375|374|377|376|375|374|95267
1649273700000|2022-04-06 19:35:00|376|375|378|377|379|378|376|375|44728
1649274000000|2022-04-06 19:40:00|377|376|378|377|378|377|376|375|116451
1649274300000|2022-04-06 19:45:00|377|376|377|376|378|377|377|376|118870
1649274600000|2022-04-06 19:50:00|376|375|376|375|376|375|376|375|32010
1649274900000|2022-04-06 19:55:00|377|376|377|376|377|376|376|375|134536
1649338200000|2022-04-07 13:30:00|378|375|371|370|378|376|370|369|129489
1649338500000|2022-04-07 13:35:00|372|371|366|365|372|371|366|365|246326
1649338800000|2022-04-07 13:40:00|365|364|361|360|365|364|361|360|254105
1649339100000|2022-04-07 13:45:00|360|359|358|357|364|363|358|357|364034
1649339400000|2022-04-07 13:50:00|359|358|363|362|365|364|359|358|115096
1649339700000|2022-04-07 13:55:00|362|361|366|365|367|366|360|359|193229
1649340000000|2022-04-07 14:00:00|365|364|364|363|367|366|364|363|138605
1649340300000|2022-04-07 14:05:00|365|364|360|359|366|365|360|359|248244
1649340600000|2022-04-07 14:10:00|361|360|359|358|362|361|359|358|308958
1649340900000|2022-04-07 14:15:00|358|357|359|358|359|358|358|357|115323
1649341200000|2022-04-07 14:20:00|358|357|356|355|359|358|356|355|212264
1649341500000|2022-04-07 14:25:00|357|356|358|357|359|358|357|356|190091
1649341800000|2022-04-07 14:30:00|357|356|360|359|361|360|357|356|122634
1649342100000|2022-04-07 14:35:00|361|360|357|356|362|361|357|356|109789
1649342400000|2022-04-07 14:40:00|356|355|355|354|356|355|355|354|102111
1649342700000|2022-04-07 14:45:00|354|353|354|353|355|354|353|352|94243
1649343000000|2022-04-07 14:50:00|355|354|356|355|357|356|355|354|100269
1649343300000|2022-04-07 14:55:00|355|354|355|354|355|354|355|354|26942
1649343600000|2022-04-07 15:00:00|356|355|358|357|358|357|355|354|82647
1649343900000|2022-04-07 15:05:00|357|356|356|355|358|357|356|355|72649
1649344200000|2022-04-07 15:10:00|355|354|355|354|356|355|355|354|30894
1649344500000|2022-04-07 15:15:00|354|353|354|353|354|353|354|353|79799
1649344800000|2022-04-07 15:20:00|355|354|354|353|355|354|353|352|83034
1649345100000|2022-04-07 15:25:00|355|354|352|351|355|354|352|351|56806
1649345400000|2022-04-07 15:30:00|351|350|351|350|351|350|351|350|77465
1649345700000|2022-04-07 15:35:00|352|351|353|352|353|352|352|351|41409
1649346000000|2022-04-07 15:40:00|352|351|352|351|352|351|352|351|37178
1649346300000|2022-04-07 15:45:00|351|350|352|351|352|351|351|350|103485
1649346600000|2022-04-07 15:50:00|351|350|349|348|351|350|349|348|108582
1649346900000|2022-04-07 15:55:00|350|349|351|350|351|350|350|349|128189
1649347200000|2022-04-07 16:00:00|350|349|348|347|350|349|348|347|57481
1649347500000|2022-04-07 16:05:00|347|346|348|347|348|347|347|346|81293
1649347800000|2022-04-07 16:10:00|349|348|350|349|350|349|349|348|44885
1649348100000|2022-04-07 16:15:00|351|350|350|349|351|350|350|349|85164
1649348400000|2022-04-07 16:20:00|351|350|350|349|351|350|349|348|62935
1649348700000|2022-04-07 16:25:00|349|348|349|348|350|349|349|348|24823
1649349000000|2022-04-07 16:30:00|348|347|348|347|348|347|348|347|79234
1649349300000|2022-04-07 16:35:00|347|346|347|346|348|347|347|346|35329
1649349600000|2022-04-07 16:40:00|346|345|346|345|346|345|346|345|13549
1649349900000|2022-04-07 16:45:00|347|346|346|345|347|346|346|345|139824
1649350200000|2022-04-07 16:50:00|347|346|348|347|348|347|347|346|26478
1649350500000|2022-04-07 16:55:00|349|348|347|346|349|348|347|346|21506
1649350800000|2022-04-07 17:00:00|348|347|349|348|350|349|348|347|71699
1649351100000|2022-04-07 17:05:00|348|347|348|347|348|347|348|347|16457
1649351400000|2022-04-07 17:10:00|349|348|349|348|350|349|349|348|39781
1649351700000|2022-04-07 17:15:00|348|347|348|347|349|348|348|347|31140
1649352000000|2022-04-07 17:20:00|349|348|350|349|350|349|349|348|45295
1649352300000|2022-04-07 17:25:00|351|350|353|352|353|352|351|350|50008
1649352600000|2022-04-07 17:30:00|354|353|351|350|354|353|351|350|74306
1649352900000|2022-04-07 17:35:00|350|349|351|350|351|350|350|349|24543
1649353200000|2022-04-07 17:40:00|350|349|351|350|351|350|350|349|52142
1649353500000|2022-04-07 17:45:00|352|351|349|348|352|351|349|348|53614
1649353800000|2022-04-07 17:50:00|348|347|348|347|349|348|348|347|21772
1649354100000|2022-04-07 17:55:00|349|348|352|351|352|351|349|348|85663
1649354400000|2022-04-07 18:00:00|351|350|351|350|351|350|351|350|27977
1649354700000|2022-04-07 18:05:00|350|349|351|350|351|350|350|349|54318
1649355000000|2022-04-07 18:10:00|350|349|351|350|351|350|350|349|60431
1649355300000|2022-04-07 18:15:00|350|349|349|348|350|349|349|348|40569
1649355600000|2022-04-07 18:20:00|350|349|349|348|350|349|349|348|27939
1649355900000|2022-04-07 18:25:00|350|349|351|350|353|352|350|349|135069
1649356200000|2022-04-07 18:30:00|350|349|351|350|351|350|350|349|46843
1649356500000|2022-04-07 18:35:00|352|351|352|351|352|351|352|351|17134
1649356800000|2022-04-07 18:40:00|351|350|351|350|351|350|350|349|48242
1649357100000|2022-04-07 18:45:00|350|349|351|350|351|350|350|349|24462
1649357400000|2022-04-07 18:50:00|352|351|353|352|353|352|352|351|26639
1649357700000|2022-04-07 18:55:00|354|353|355|354|355|354|354|353|79360
1649358000000|2022-04-07 19:00:00|||||||||18479
1649358300000|2022-04-07 19:05:00|356|355|355|354|356|355|355|354|99682
1649358600000|2022-04-07 19:10:00|356|355|358|357|358|357|356|355|134815
1649358900000|2022-04-07 19:15:00|357|356|356|355|357|356|356|355|48347
1649359200000|2022-04-07 19:20:00|355|354|354|353|355|354|354|353|52316
1649359500000|2022-04-07 19:25:00|355|354|355|354|355|354|355|354|52911
1649359800000|2022-04-07 19:30:00|354|353|354|353|354|353|354|353|14815
1649360100000|2022-04-07 19:35:00|||||||||11890
1649360400000|2022-04-07 19:40:00|355|354|355|354|356|355|355|354|112901
1649360700000|2022-04-07 19:45:00|356|355|355|354|356|355|355|354|97969
1649361000000|2022-04-07 19:50:00|354|353|353|352|354|353|353|352|48069
1649361300000|2022-04-07 19:55:00|||||||||118548
1649424600000|2022-04-08 13:30:00|356|355|349|348|356|355|347|346|155367
1649424900000|2022-04-08 13:35:00|350|349|347|346|350|349|347|346|80163
1649425200000|2022-04-08 13:40:00|346|345|351|350|352|351|344|343|130030
1649425500000|2022-04-08 13:45:00|350|349|346|345|353|352|346|345|128321
1649425800000|2022-04-08 13:50:00|345|344|346|345|348|347|345|344|54546
1649426100000|2022-04-08 13:55:00|345|344|345|344|346|345|345|344|76542
1649426400000|2022-04-08 14:00:00|344|343|347|346|347|346|344|343|119543
1649426700000|2022-04-08 14:05:00|346|345|350|349|350|349|344|343|143811
1649427000000|2022-04-08 14:10:00|349|348|350|349|350|349|349|348|60321
1649427300000|2022-04-08 14:15:00|351|350|351|350|351|350|348|347|68499
1649427600000|2022-04-08 14:20:00|352|351|352|351|354|353|352|351|117398
1649427900000|2022-04-08 14:25:00|353|352|355|354|355|354|353|352|40020
1649428200000|2022-04-08 14:30:00|354|353|354|353|355|354|353|352|44394
1649428500000|2022-04-08 14:35:00|355|354|355|354|355|354|355|354|52395
1649428800000|2022-04-08 14:40:00|356|355|352|351|356|355|352|351|34000
1649429100000|2022-04-08 14:45:00|351|350|349|348|352|351|349|348|84955
1649429400000|2022-04-08 14:50:00|350|349|355|354|355|354|350|349|86522
1649429700000|2022-04-08 14:55:00|356|355|356|355|356|355|354|353|41063
1649430000000|2022-04-08 15:00:00|355|354|357|356|358|357|355|354|174958
1649430300000|2022-04-08 15:05:00|358|357|358|357|358|357|357|356|61941
1649430600000|2022-04-08 15:10:00|357|356|359|358|359|358|357|356|82874
1649430900000|2022-04-08 15:15:00|358|357|355|354|358|357|355|354|69130
1649431200000|2022-04-08 15:20:00|354|353|353|352|354|353|352|351|54240
1649431500000|2022-04-08 15:25:00|354|353|354|353|355|354|354|353|57251
1649431800000|2022-04-08 15:30:00|353|352|355|354|355|354|353|352|79008
1649432100000|2022-04-08 15:35:00|354|353|353|352|354|353|352|351|115717
1649432400000|2022-04-08 15:40:00|354|353|354|353|354|353|354|353|24604
1649432700000|2022-04-08 15:45:00|353|352|355|354|355|354|353|352|19565
1649433000000|2022-04-08 15:50:00|354|353|353|352|354|353|353|352|70924
1649433300000|2022-04-08 15:55:00|354|353|354|353|354|353|354|353|41171
1649433600000|2022-04-08 16:00:00|355|354|353|352|355|354|353|352|66178
1649433900000|2022-04-08 16:05:00|354|353|354|353|354|353|354|353|10557
1649434200000|2022-04-08 16:10:00|353|352|353|352|354|353|352|351|53548
1649434500000|2022-04-08 16:15:00|354|353|354|353|354|353|354|353|20337
1649434800000|2022-04-08 16:20:00|355|354|354|353|356|355|354|353|53932
1649435100000|2022-04-08 16:25:00|355|354|355|354|355|354|354|353|13995
1649435400000|2022-04-08 16:30:00|354|353|354|353|354|353|354|353|9704
1649435700000|2022-04-08 16:35:00|355|354|355|354|355|354|355|354|39209
1649436000000|2022-04-08 16:40:00|356|355|355|354|357|356|355|354|84145
1649436300000|2022-04-08 16:45:00|356|355|356|355|356|355|356|355|8575
1649436600000|2022-04-08 16:50:00|357|356|356|355|357|356|356|355|52770
1649436900000|2022-04-08 16:55:00|355|354|356|355|356|355|355|354|21209
1649437200000|2022-04-08 17:00:00|355|354|355|354|355|354|355|354|12597
1649437500000|2022-04-08 17:05:00|354|353|355|354|356|355|354|353|54760
1649437800000|2022-04-08 17:10:00|354|353|354|353|354|353|354|353|8535
1649438100000|2022-04-08 17:15:00|353|352|352|351|353|352|352|351|21998
1649438400000|2022-04-08 17:20:00|351|350|353|352|353|352|351|350|104941
1649438700000|2022-04-08 17:25:00|352|351|352|351|352|351|351|350|48918
1649439000000|2022-04-08 17:30:00|351|350|351|350|351|350|351|350|29056
1649439300000|2022-04-08 17:35:00|350|349|351|350|351|350|350|349|61575
1649439600000|2022-04-08 17:40:00|||||||||5391
1649439900000|2022-04-08 17:45:00|||||||||13760
1649440200000|2022-04-08 17:50:00|350|349|351|350|351|350|350|349|32240
1649440500000|2022-04-08 17:55:00|||||||||7260
1649440800000|2022-04-08 18:00:00|350|349|350|349|350|349|350|349|32478
1649441100000|2022-04-08 18:05:00|351|350|351|350|351|350|351|350|5484
1649441400000|2022-04-08 18:10:00|350|349|350|349|350|349|350|349|5517
1649441700000|2022-04-08 18:15:00|351|350|350|349|351|350|350|349|42644
1649442000000|2022-04-08 18:20:00|351|350|350|349|351|350|350|349|26644
1649442300000|2022-04-08 18:25:00|349|348|349|348|350|349|349|348|87306
1649442600000|2022-04-08 18:30:00|||||||||4897
1649442900000|2022-04-08 18:35:00|||||||||400
1649443200000|2022-04-08 18:40:00|||||||||7652
1649443500000|2022-04-08 18:45:00|350|349|350|349|350|349|350|349|29811
1649443800000|2022-04-08 18:50:00|351|350|351|350|351|350|351|350|42348
1649444100000|2022-04-08 18:55:00|350|349|351|350|351|350|350|349|78585
1649444400000|2022-04-08 19:00:00|||||||||27256
1649444700000|2022-04-08 19:05:00|||||||||5441
1649445000000|2022-04-08 19:10:00|352|351|353|352|353|352|352|351|46450
1649445300000|2022-04-08 19:15:00|352|351|352|351|353|352|352|351|121062
1649445600000|2022-04-08 19:20:00|353|352|353|352|353|352|353|352|14509
1649445900000|2022-04-08 19:25:00|354|353|353|352|354|353|353|352|28620
1649446200000|2022-04-08 19:30:00|354|353|353|352|354|353|352|351|76663
1649446500000|2022-04-08 19:35:00|352|351|351|350|352|351|351|350|32275
1649446800000|2022-04-08 19:40:00|352|351|352|351|352|351|352|351|24729
1649447100000|2022-04-08 19:45:00|351|350|351|350|352|351|351|350|98894
1649447400000|2022-04-08 19:50:00|350|349|350|349|350|349|350|349|78434
1649447700000|2022-04-08 19:55:00|349|348|349|348|349|348|349|348|103052
1649079000000|2022-04-04 13:30:00|402|397|389|388|402|399|387|386|601494
1649079300000|2022-04-04 13:35:00|388|387|387|386|394|393|385|384|363851
1649079600000|2022-04-04 13:40:00|388|387|389|388|394|393|388|387|285377
1649079900000|2022-04-04 13:45:00|390|389|387|386|390|389|385|384|258346
1649080200000|2022-04-04 13:50:00|388|387|384|383|388|387|383|382|214681
1649080500000|2022-04-04 13:55:00|385|384|388|387|388|387|384|383|210320
1649080800000|2022-04-04 14:00:00|389|388|387|386|389|388|386|385|191837
1649081100000|2022-04-04 14:05:00|388|387|392|391|392|391|387|386|189702
1649081400000|2022-04-04 14:10:00|393|392|395|394|396|395|393|392|196220
1649081700000|2022-04-04 14:15:00|396|395|395|394|398|397|395|394|171196
1649082000000|2022-04-04 14:20:00|396|395|399|398|399|398|395|394|182260
1649082300000|2022-04-04 14:25:00|398|397|398|397|399|398|397|396|104048
1649082600000|2022-04-04 14:30:00|397|396|396|395|397|396|395|394|84387
1649082900000|2022-04-04 14:35:00|395|394|397|396|397|396|395|394|107444
1649083200000|2022-04-04 14:40:00|396|395|397|396|397|396|395|394|63816
1649083500000|2022-04-04 14:45:00|396|395|398|397|398|397|396|395|79509
1649083800000|2022-04-04 14:50:00|397|396|399|398|399|398|396|395|82715
1649084100000|2022-04-04 14:55:00|398|397|399|398|400|399|398|397|116294
1649084400000|2022-04-04 15:00:00|398|397|400|399|400|399|398|397|48124
1649084700000|2022-04-04 15:05:00|401|400|400|399|401|400|399|398|73938
1649085000000|2022-04-04 15:10:00|399|398|401|400|402|401|399|398|175042
1649085300000|2022-04-04 15:15:00|402|401|403|402|404|403|401|400|178484
1649085600000|2022-04-04 15:20:00|402|401|402|401|403|402|401|400|75309
1649085900000|2022-04-04 15:25:00|403|402|401|400|403|402|401|400|96166
1649086200000|2022-04-04 15:30:00|402|401|405|404|405|404|402|401|123771
1649086500000|2022-04-04 15:35:00|404|403|403|402|405|404|402|401|151908
1649086800000|2022-04-04 15:40:00|402|401|403|402|403|402|402|401|34593
1649087100000|2022-04-04 15:45:00|404|403|403|402|404|403|403|402|40376
1649087400000|2022-04-04 15:50:00|404|403|404|403|405|404|404|403|53830
1649087700000|2022-04-04 15:55:00|405|404|405|404|406|405|404|403|188463
1649088000000|2022-04-04 16:00:00|406|405|406|405|406|405|406|405|82227
1649088300000|2022-04-04 16:05:00|||||||||32414
1649088600000|2022-04-04 16:10:00|405|404|407|406|407|406|405|404|91602
1649088900000|2022-04-04 16:15:00|408|407|408|407|408|407|407|406|107097
1649089200000|2022-04-04 16:20:00|407|406|407|406|407|406|407|406|44380
1649089500000|2022-04-04 16:25:00|406|405|408|407|408|407|406|405|126276
1649089800000|2022-04-04 16:30:00|407|406|408|407|408|407|407|406|65984
1649090100000|2022-04-04 16:35:00|407|406|407|406|407|406|407|406|69446
1649090400000|2022-04-04 16:40:00|408|407|408|407|408|407|407|406|119466
1649090700000|2022-04-04 16:45:00|407|406|408|407|408|407|407|406|81364
1649091000000|2022-04-04 16:50:00|407|406|410|409|410|409|407|406|201553
1649091300000|2022-04-04 16:55:00|409|408|412|411|412|411|409|408|336631
1649091600000|2022-04-04 17:00:00|||||||||60793
1649091900000|2022-04-04 17:05:00|411|410|412|411|412|411|411|410|53936
1649092200000|2022-04-04 17:10:00|413|412|413|412|414|413|413|412|244491
1649092500000|2022-04-04 17:15:00|414|413|414|413|414|413|414|413|108173
1649092800000|2022-04-04 17:20:00|413|412|411|410|413|412|411|410|71120
1649093100000|2022-04-04 17:25:00|410|409|409|408|410|409|409|408|112113
1649093400000|2022-04-04 17:30:00|408|407|407|406|408|407|407|406|71240
1649093700000|2022-04-04 17:35:00|408|407|410|409|410|409|408|407|112932
1649094000000|2022-04-04 17:40:00|||||||||16907
1649094300000|2022-04-04 17:45:00|411|410|411|410|412|411|411|410|71381
1649094600000|2022-04-04 17:50:00|412|411|412|411|412|411|412|411|29486
1649094900000|2022-04-04 17:55:00|411|410|411|410|411|410|410|409|35752
1649095200000|2022-04-04 18:00:00|410|409|410|409|410|409|409|408|43129
1649095500000|2022-04-04 18:05:00|409|408|408|407|409|408|408|407|45816
1649095800000|2022-04-04 18:10:00|409|408|411|410|411|410|409|408|48843
1649096100000|2022-04-04 18:15:00|412|411|412|411|412|411|412|411|23998
1649096400000|2022-04-04 18:20:00|413|412|413|412|413|412|413|412|38470
1649096700000|2022-04-04 18:25:00|412|411|413|412|413|412|412|411|32322
1649097000000|2022-04-04 18:30:00|412|411|411|410|412|411|411|410|41628
1649097300000|2022-04-04 18:35:00|412|411|413|412|413|412|412|411|107270
1649097600000|2022-04-04 18:40:00|414|413|414|413|414|413|414|413|48763
1649097900000|2022-04-04 18:45:00|||||||||34871
1649098200000|2022-04-04 18:50:00|413|412|414|413|414|413|413|412|93868
1649098500000|2022-04-04 18:55:00|413|412|414|413|414|413|413|412|97507
1649098800000|2022-04-04 19:00:00|413|412|413|412|413|412|412|411|64737
1649099100000|2022-04-04 19:05:00|||||||||32354
1649099400000|2022-04-04 19:10:00|414|413|412|411|414|413|412|411|67612
1649099700000|2022-04-04 19:15:00|413|412|412|411|413|412|412|411|51177
1649100000000|2022-04-04 19:20:00|413|412|412|411|413|412|412|411|54483
1649100300000|2022-04-04 19:25:00|411||412||412||411||46419
1649100600000|2022-04-04 19:30:00|413|412|414|413|414|413|413|412|124940
1649100900000|2022-04-04 19:35:00|||||||||27285
1649101200000|2022-04-04 19:40:00|415|414|412|411|415|414|412|411|89065
1649101500000|2022-04-04 19:45:00|413|412|413|412|414|413|413|412|139687
1649101800000|2022-04-04 19:50:00|414|413|413|412|414|413|412|411|102167
1649102100000|2022-04-04 19:55:00|414|413|414|413|414|413|414|413|87213
1649165400000|2022-04-05 13:30:00|408|407|409|408|411|410|402|401|257548
1649165700000|2022-04-05 13:35:00|410|409|409|408|411|410|405|404|103608
1649166000000|2022-04-05 13:40:00|408|407|407|406|408|407|404|403|197871
1649166300000|2022-04-05 13:45:00|408|407|409|408|410|409|405|404|132739
1649166600000|2022-04-05 13:50:00|410|409|409|408|412|411|407|406|156121
1649166900000|2022-04-05 13:55:00|410|409|418|417|418|417|409|408|193664
1649167200000|2022-04-05 14:00:00|417|416|418|417|420|419|417|416|238619
1649167500000|2022-04-05 14:05:00|417|416|407|406|417|416|407|406|245159
1649167800000|2022-04-05 14:10:00|408|407|407|406|409|408|406|406|129880
1649168100000|2022-04-05 14:15:00|406|405|406|405|407|406|404|403|196417
1649168400000|2022-04-05 14:20:00|405|404|406|405|407|406|403|402|204461
1649168700000|2022-04-05 14:25:00|405|404|405|404|406|404|404|403|105332
1649169000000|2022-04-05 14:30:00|406|405|404|403|406|405|404|403|70536
1649169300000|2022-04-05 14:35:00|403|402|403|402|407|406|403|402|75295
1649169600000|2022-04-05 14:40:00|402|401|402|401|403|402|401|400|128378
1649169900000|2022-04-05 14:45:00|403|402|404|403|404|403|403|402|101049
1649170200000|2022-04-05 14:50:00|405|404|406|405|406|405|404|403|73715
1649170500000|2022-04-05 14:55:00|405|404|402|401|405|404|402|401|79967
1649170800000|2022-04-05 15:00:00|401|400|402|401|402|401|401|400|80534
1649171100000|2022-04-05 15:05:00|403|402|403|402|404|403|402|401|232866
1649171400000|2022-04-05 15:10:00|402|401|402|401|403|402|401|400|66016
1649171700000|2022-04-05 15:15:00|401|400|401|400|401|400|400|399|74013
1649172000000|2022-04-05 15:20:00|400|399|399|398|401|400|399|398|95588
1649172300000|2022-04-05 15:25:00|400|399|399|398|400|399|399|398|37304
1649172600000|2022-04-05 15:30:00|400|399|399|398|400|399|399|398|102795
1649172900000|2022-04-05 15:35:00|398|397|398|397|399|398|398|397|70701
1649173200000|2022-04-05 15:40:00|399|398|398|397|400|399|398|397|42969
1649173500000|2022-04-05 15:45:00|397|396|397|396|398|397|397|396|91833
1649173800000|2022-04-05 15:50:00|398|397|397|396|398|397|397|396|40535
1649174100000|2022-04-05 15:55:00|398|397|397|396|398|397|397|396|18796
1649174400000|2022-04-05 16:00:00|398|397|397|396|398|397|397|396|55095
1649174700000|2022-04-05 16:05:00|396|395|396|395|396|395|396|395|94151
1649175000000|2022-04-05 16:10:00|395|394|395|394|395|394|394|393|91458
1649175300000|2022-04-05 16:15:00|396|395|394|393|396|395|394|393|179821
1649175600000|2022-04-05 16:20:00|||||||||16114
1649175900000|2022-04-05 16:25:00|393|392|394|393|395|394|393|392|170764
1649176200000|2022-04-05 16:30:00|395|394|395|394|395|394|395|394|82326
1649176500000|2022-04-05 16:35:00|394|393|395|394|396|395|394|393|100855
1649176800000|2022-04-05 16:40:00|394|393|394|393|394|393|394|393|31027
1649177100000|2022-04-05 16:45:00|395|394|396|395|396|395|395|394|51427
1649177400000|2022-04-05 16:50:00|397|396|395|394|398|397|395|394|90585
1649177700000|2022-04-05 16:55:00|396|395|396|395|397|396|396|395|35327
1649178000000|2022-04-05 17:00:00|397|396|397|396|398|397|397|396|28586
1649178300000|2022-04-05 17:05:00|396|395|397|396|397|396|396|395|50418
1649178600000|2022-04-05 17:10:00|||||||||15383
1649178900000|2022-04-05 17:15:00|398|397|397|396|398|397|397|396|89119
1649179200000|2022-04-05 17:20:00|||||||||16954
1649179500000|2022-04-05 17:25:00|396|395|396|395|396|395|396|395|66068
1649179800000|2022-04-05 17:30:00|395|394|396|395|396|395|395|394|41970
1649180100000|2022-04-05 17:35:00|395|394|395|394|395|394|395|394|30634
1649180400000|2022-04-05 17:40:00|394|393|394|393|394|393|394|393|33737
1649180700000|2022-04-05 17:45:00|||||||||55266
1649181000000|2022-04-05 17:50:00|393|392|393|392|393|392|393|392|46363
1649181300000|2022-04-05 17:55:00|394|393|394|393|394|393|394|393|24735
1649181600000|2022-04-05 18:00:00|393|392|393|392|393|392|392|391|96964
1649181900000|2022-04-05 18:05:00|392|391|393|392|393|392|392|391|18795
1649182200000|2022-04-05 18:10:00|||||||||15600
1649182500000|2022-04-05 18:15:00|392|391|393|392|393|392|392|391|34643
1649182800000|2022-04-05 18:20:00|392|391|391|390|392|391|390|389|373726
1649183100000|2022-04-05 18:25:00|392|391|392|391|392|391|392|391|28791
1649183400000|2022-04-05 18:30:00|||||||||14240
1649183700000|2022-04-05 18:35:00|393|392|392|391|393|392|392|391|49982
1649184000000|2022-04-05 18:40:00|393|392|407|406|408|407|393|392|654782
1649184300000|2022-04-05 18:45:00|406|405|406|405|409|408|403|402|348748
1649184600000|2022-04-05 18:50:00|405|404|400|399|405|404|399|398|140565
1649184900000|2022-04-05 18:55:00|399|398|398|397|399|398|398|397|60016
1649185200000|2022-04-05 19:00:00|399|398|397|396|399|398|396|395|85950
1649185500000|2022-04-05 19:05:00|396|395|396|395|396|395|396|395|38842
1649185800000|2022-04-05 19:10:00|395|394|395|394|395|394|395|394|47750
1649186100000|2022-04-05 19:15:00|||||||||38484
1649186400000|2022-04-05 19:20:00|||||||||43578
1649186700000|2022-04-05 19:25:00|394|393|393|392|394|393|392|391|214401
1649187000000|2022-04-05 19:30:00|392|391|392|391|393|392|392|391|53136
1649187300000|2022-04-05 19:35:00|393|392|392|391|393|392|392|391|34452
1649187600000|2022-04-05 19:40:00|393|392|393|392|393|392|393|392|60906
1649187900000|2022-04-05 19:45:00|394|393|392|391|394|393|392|391|165781
1649188200000|2022-04-05 19:50:00|393|392|393|392|393|392|393|392|124159
1649188500000|2022-04-05 19:55:00|392|391|393|392|393|392|392|391|231816
1649251800000|2022-04-06 13:30:00|396|394|388|387|397|396|384|383|609476
1649252100000|2022-04-06 13:35:00|389|388|388|387|389|388|384|383|293968
1649252400000|2022-04-06 13:40:00|387|386|384|383|390|389|383|382|224275
1649252700000|2022-04-06 13:45:00|385|384|397|396|398|397|385|384|533673
1649253000000|2022-04-06 13:50:00|396|395|398|397|400|399|393|392|415147
1649253300000|2022-04-06 13:55:00|399|398|398|397|399|398|395|394|265866
1649253600000|2022-04-06 14:00:00|399|398|394|393|400|399|393|392|377651
1649253900000|2022-04-06 14:05:00|393|392|387|386|393|392|386|385|314975
1649254200000|2022-04-06 14:10:00|388|387|386|385|389|388|385|384|297349
1649254500000|2022-04-06 14:15:00|387|386|382|381|387|386|381|380|294518
1649254800000|2022-04-06 14:20:00|383|382|382|381|383|382|381|380|137400
1649255100000|2022-04-06 14:25:00|381|380|381|380|382|381|381|380|123462
1649255400000|2022-04-06 14:30:00|382|381|378|377|383|382|378|377|150775
1649255700000|2022-04-06 14:35:00|379|378|383|382|383|382|379|378|147356
1649256000000|2022-04-06 14:40:00|382|381|384|383|385|384|382|381|110097
1649256300000|2022-04-06 14:45:00|383|382|388|387|388|387|383|382|115118
1649256600000|2022-04-06 14:50:00|387|386|387|386|387|386|386|385|201637
1649256900000|2022-04-06 14:55:00|386|385|385|384|388|387|385|384|71356
1649257200000|2022-04-06 15:00:00|386|385|388|387|389|388|385|384|179485
1649257500000|2022-04-06 15:05:00|387|386|386|385|388|387|386|385|112394
1649257800000|2022-04-06 15:10:00|387|386|383|382|387|386|383|382|189128
1649258100000|2022-04-06 15:15:00|382|381|381|380|383|382|381|380|93041
1649258400000|2022-04-06 15:20:00|382|381|384|383|385|384|381|380|104187
1649258700000|2022-04-06 15:25:00|383|382|382|381|383|382|382|381|97655
1649259000000|2022-04-06 15:30:00|383|382|382|381|383|382|381|380|143666
1649259300000|2022-04-06 15:35:00|381|380|381|380|382|381|381|380|52189
1649259600000|2022-04-06 15:40:00|380|379|380|379|381|380|380|379|76783
1649259900000|2022-04-06 15:45:00|381|380|380|379|382|381|379|378|80509
1649260200000|2022-04-06 15:50:00|381|380|381|380|382|381|381|380|105434
1649260500000|2022-04-06 15:55:00|380|379|379|378|380|379|379|378|47870
1649260800000|2022-04-06 16:00:00|380|379|378|377|380|379|378|377|73465
1649261100000|2022-04-06 16:05:00|379|378|380|379|381|380|379|378|76626
1649261400000|2022-04-06 16:10:00|379|378|378|377|380|379|378|377|83635
1649261700000|2022-04-06 16:15:00|||||||||31565
1649262000000|2022-04-06 16:20:00|377|376|378|377|378|377|377|376|71103
1649262300000|2022-04-06 16:25:00|377|376|377|376|377|376|376|375|96781
1649262600000|2022-04-06 16:30:00|376|375|377|376|378|377|376|375|103256
1649262900000|2022-04-06 16:35:00|378|377|376|375|378|377|376|375|71480
1649263200000|2022-04-06 16:40:00|375|374|375|374|375|374|374|373|160304
1649263500000|2022-04-06 16:45:00|374|373|374|373|374|373|374|373|38557
1649263800000|2022-04-06 16:50:00|375|374|374|373|375|374|374|373|71241
1649264100000|2022-04-06 16:55:00|373|372|373|372|373|372|373|372|31855
1649264400000|2022-04-06 17:00:00|374|373|375|374|375|374|374|373|51970
1649264700000|2022-04-06 17:05:00|374|373|373|372|375|374|373|372|60405
1649265000000|2022-04-06 17:10:00|374|373|374|373|375|374|374|373|50602
1649265300000|2022-04-06 17:15:00|373|372|375|374|375|374|373|372|61048
1649265600000|2022-04-06 17:20:00|376|375|375|374|376|375|375|374|72877
1649265900000|2022-04-06 17:25:00|374|373|374|373|374|373|373|372|118534
1649266200000|2022-04-06 17:30:00|375|374|375|374|375|374|375|374|27653
1649266500000|2022-04-06 17:35:00|374|373|375|374|375|374|373|372|94847
1649266800000|2022-04-06 17:40:00|376|375|376|375|377|376|376|375|20501
1649267100000|2022-04-06 17:45:00|375|374|378|377|378|377|375|374|32107
1649267400000|2022-04-06 17:50:00|377|376|375|374|377|376|375|374|46261
1649267700000|2022-04-06 17:55:00|376|375|375|374|376|375|375|374|58294
1649268000000|2022-04-06 18:00:00|374|373|378|377|380|379|374|373|123831
1649268300000|2022-04-06 18:05:00|377|376|373|372|378|377|373|372|87144
1649268600000|2022-04-06 18:10:00|374|373|372|371|375|374|372|371|105251
1649268900000|2022-04-06 18:15:00|371|370|370|369|371|370|370|369|111108
1649269200000|2022-04-06 18:20:00|371|370|374|373|374|373|371|370|143326
1649269500000|2022-04-06 18:25:00|375|374|372|371|376|375|372|371|118646
1649269800000|2022-04-06 18:30:00|373|372|376|375|377|376|372|371|103498
1649270100000|2022-04-06 18:35:00|377|376|374|373|378|377|374|373|75039
1649270400000|2022-04-06 18:40:00|375|374|375|374|376|375|374|373|39161
1649270700000|2022-04-06 18:45:00|376|375|375|374|377|376|375|374|107791
1649271000000|2022-04-06 18:50:00|376|375|376|375|377|376|375|374|72135
1649271300000|2022-04-06 18:55:00|377|376|379|378|379|378|377|376|71857
1649271600000|2022-04-06 19:00:00|380|379|381|380|381|380|379|378|89493
1649271900000|2022-04-06 19:05:00|380|379|377|376|380|379|377|376|81347
1649272200000|2022-04-06 19:10:00|378|377|377|376|378|377|377|376|28240
1649272500000|2022-04-06 19:15:00|378|377|375|374|379|378|375|374|90692
1649272800000|2022-04-06 19:20:00|||||||||134765
1649273100000|2022-04-06 19:25:00|376|375|376|375|376|375|374|373|262816
1649273400000|2022-04-06 19:30:00|377|376|375|374|377|376|375|374|95267
1649273700000|2022-04-06 19:35:00|376|375|378|377|379|378|376|375|44728
1649274000000|2022-04-06 19:40:00|377|376|378|377|378|377|376|375|116451
1649274300000|2022-04-06 19:45:00|377|376|377|376|378|377|377|376|118870
1649274600000|2022-04-06 19:50:00|376|375|376|375|376|375|376|375|32010
1649274900000|2022-04-06 19:55:00|377|376|377|376|377|376|376|375|134536
1649338200000|2022-04-07 13:30:00|378|375|371|370|378|376|370|369|129489
1649338500000|2022-04-07 13:35:00|372|371|366|365|372|371|366|365|246326
1649338800000|2022-04-07 13:40:00|365|364|361|360|365|364|361|360|254105
1649339100000|2022-04-07 13:45:00|360|359|358|357|364|363|358|357|364034
1649339400000|2022-04-07 13:50:00|359|358|363|362|365|364|359|358|115096
1649339700000|2022-04-07 13:55:00|362|361|366|365|367|366|360|359|193229
1649340000000|2022-04-07 14:00:00|365|364|364|363|367|366|364|363|138605
1649340300000|2022-04-07 14:05:00|365|364|360|359|366|365|360|359|248244
1649340600000|2022-04-07 14:10:00|361|360|359|358|362|361|359|358|308958
1649340900000|2022-04-07 14:15:00|358|357|359|358|359|358|358|357|115323
1649341200000|2022-04-07 14:20:00|358|357|356|355|359|358|356|355|212264
1649341500000|2022-04-07 14:25:00|357|356|358|357|359|358|357|356|190091
1649341800000|2022-04-07 14:30:00|357|356|360|359|361|360|357|356|122634
1649342100000|2022-04-07 14:35:00|361|360|357|356|362|361|357|356|109789
1649342400000|2022-04-07 14:40:00|356|355|355|354|356|355|355|354|102111
1649342700000|2022-04-07 14:45:00|354|353|354|353|355|354|353|352|94243
1649343000000|2022-04-07 14:50:00|355|354|356|355|357|356|355|354|100269
1649343300000|2022-04-07 14:55:00|355|354|355|354|355|354|355|354|26942
1649343600000|2022-04-07 15:00:00|356|355|358|357|358|357|355|354|82647
1649343900000|2022-04-07 15:05:00|357|356|356|355|358|357|356|355|72649
1649344200000|2022-04-07 15:10:00|355|354|355|354|356|355|355|354|30894
1649344500000|2022-04-07 15:15:00|354|353|354|353|354|353|354|353|79799
1649344800000|2022-04-07 15:20:00|355|354|354|353|355|354|353|352|83034
1649345100000|2022-04-07 15:25:00|355|354|352|351|355|354|352|351|56806
1649345400000|2022-04-07 15:30:00|351|350|351|350|351|350|351|350|77465
1649345700000|2022-04-07 15:35:00|352|351|353|352|353|352|352|351|41409
1649346000000|2022-04-07 15:40:00|352|351|352|351|352|351|352|351|37178
1649346300000|2022-04-07 15:45:00|351|350|352|351|352|351|351|350|103485
1649346600000|2022-04-07 15:50:00|351|350|349|348|351|350|349|348|108582
1649346900000|2022-04-07 15:55:00|350|349|351|350|351|350|350|349|128189
1649347200000|2022-04-07 16:00:00|350|349|348|347|350|349|348|347|57481
1649347500000|2022-04-07 16:05:00|347|346|348|347|348|347|347|346|81293
1649347800000|2022-04-07 16:10:00|349|348|350|349|350|349|349|348|44885
1649348100000|2022-04-07 16:15:00|351|350|350|349|351|350|350|349|85164
1649348400000|2022-04-07 16:20:00|351|350|350|349|351|350|349|348|62935
1649348700000|2022-04-07 16:25:00|349|348|349|348|350|349|349|348|24823
1649349000000|2022-04-07 16:30:00|348|347|348|347|348|347|348|347|79234
1649349300000|2022-04-07 16:35:00|347|346|347|346|348|347|347|346|35329
1649349600000|2022-04-07 16:40:00|346|345|346|345|346|345|346|345|13549
1649349900000|2022-04-07 16:45:00|347|346|346|345|347|346|346|345|139824
1649350200000|2022-04-07 16:50:00|347|346|348|347|348|347|347|346|26478
1649350500000|2022-04-07 16:55:00|349|348|347|346|349|348|347|346|21506
1649350800000|2022-04-07 17:00:00|348|347|349|348|350|349|348|347|71699
1649351100000|2022-04-07 17:05:00|348|347|348|347|348|347|348|347|16457
1649351400000|2022-04-07 17:10:00|349|348|349|348|350|349|349|348|39781
1649351700000|2022-04-07 17:15:00|348|347|348|347|349|348|348|347|31140
1649352000000|2022-04-07 17:20:00|349|348|350|349|350|349|349|348|45295
1649352300000|2022-04-07 17:25:00|351|350|353|352|353|352|351|350|50008
1649352600000|2022-04-07 17:30:00|354|353|351|350|354|353|351|350|74306
1649352900000|2022-04-07 17:35:00|350|349|351|350|351|350|350|349|24543
1649353200000|2022-04-07 17:40:00|350|349|351|350|351|350|350|349|52142
1649353500000|2022-04-07 17:45:00|352|351|349|348|352|351|349|348|53614
1649353800000|2022-04-07 17:50:00|348|347|348|347|349|348|348|347|21772
1649354100000|2022-04-07 17:55:00|349|348|352|351|352|351|349|348|85663
1649354400000|2022-04-07 18:00:00|351|350|351|350|351|350|351|350|27977
1649354700000|2022-04-07 18:05:00|350|349|351|350|351|350|350|349|54318
1649355000000|2022-04-07 18:10:00|350|349|351|350|351|350|350|349|60431
1649355300000|2022-04-07 18:15:00|350|349|349|348|350|349|349|348|40569
1649355600000|2022-04-07 18:20:00|350|349|349|348|350|349|349|348|27939
1649355900000|2022-04-07 18:25:00|350|349|351|350|353|352|350|349|135069
1649356200000|2022-04-07 18:30:00|350|349|351|350|351|350|350|349|46843
1649356500000|2022-04-07 18:35:00|352|351|352|351|352|351|352|351|17134
1649356800000|2022-04-07 18:40:00|351|350|351|350|351|350|350|349|48242
1649357100000|2022-04-07 18:45:00|350|349|351|350|351|350|350|349|24462
1649357400000|2022-04-07 18:50:00|352|351|353|352|353|352|352|351|26639
1649357700000|2022-04-07 18:55:00|354|353|355|354|355|354|354|353|79360
1649358000000|2022-04-07 19:00:00|||||||||18479
1649358300000|2022-04-07 19:05:00|356|355|355|354|356|355|355|354|99682
1649358600000|2022-04-07 19:10:00|356|355|358|357|358|357|356|355|134815
1649358900000|2022-04-07 19:15:00|357|356|356|355|357|356|356|355|48347
1649359200000|2022-04-07 19:20:00|355|354|354|353|355|354|354|353|52316
1649359500000|2022-04-07 19:25:00|355|354|355|354|355|354|355|354|52911
1649359800000|2022-04-07 19:30:00|354|353|354|353|354|353|354|353|14815
1649360100000|2022-04-07 19:35:00|||||||||11890
1649360400000|2022-04-07 19:40:00|355|354|355|354|356|355|355|354|112901
1649360700000|2022-04-07 19:45:00|356|355|355|354|356|355|355|354|97969
1649361000000|2022-04-07 19:50:00|354|353|353|352|354|353|353|352|48069
1649361300000|2022-04-07 19:55:00|||||||||118548
1649424600000|2022-04-08 13:30:00|356|355|349|348|356|355|347|346|155367
1649424900000|2022-04-08 13:35:00|350|349|347|346|350|349|347|346|80163
1649425200000|2022-04-08 13:40:00|346|345|351|350|352|351|344|343|130030
1649425500000|2022-04-08 13:45:00|350|349|346|345|353|352|346|345|128321
1649425800000|2022-04-08 13:50:00|345|344|346|345|348|347|345|344|54546
1649426100000|2022-04-08 13:55:00|345|344|345|344|346|345|345|344|76542
1649426400000|2022-04-08 14:00:00|344|343|347|346|347|346|344|343|119543
1649426700000|2022-04-08 14:05:00|346|345|350|349|350|349|344|343|143811
1649427000000|2022-04-08 14:10:00|349|348|350|349|350|349|349|348|60321
1649427300000|2022-04-08 14:15:00|351|350|351|350|351|350|348|347|68499
1649427600000|2022-04-08 14:20:00|352|351|352|351|354|353|352|351|117398
1649427900000|2022-04-08 14:25:00|353|352|355|354|355|354|353|352|40020
1649428200000|2022-04-08 14:30:00|354|353|354|353|355|354|353|352|44394
1649428500000|2022-04-08 14:35:00|355|354|355|354|355|354|355|354|52395
1649428800000|2022-04-08 14:40:00|356|355|352|351|356|355|352|351|34000
1649429100000|2022-04-08 14:45:00|351|350|349|348|352|351|349|348|84955
1649429400000|2022-04-08 14:50:00|350|349|355|354|355|354|350|349|86522
1649429700000|2022-04-08 14:55:00|356|355|356|355|356|355|354|353|41063
1649430000000|2022-04-08 15:00:00|355|354|357|356|358|357|355|354|174958
1649430300000|2022-04-08 15:05:00|358|357|358|357|358|357|357|356|61941
1649430600000|2022-04-08 15:10:00|357|356|359|358|359|358|357|356|82874
1649430900000|2022-04-08 15:15:00|358|357|355|354|358|357|355|354|69130
1649431200000|2022-04-08 15:20:00|354|353|353|352|354|353|352|351|54240
1649431500000|2022-04-08 15:25:00|354|353|354|353|355|354|354|353|57251
1649431800000|2022-04-08 15:30:00|353|352|355|354|355|354|353|352|79008
1649432100000|2022-04-08 15:35:00|354|353|353|352|354|353|352|351|115717
1649432400000|2022-04-08 15:40:00|354|353|354|353|354|353|354|353|24604
1649432700000|2022-04-08 15:45:00|353|352|355|354|355|354|353|352|19565
1649433000000|2022-04-08 15:50:00|354|353|353|352|354|353|353|352|70924
1649433300000|2022-04-08 15:55:00|354|353|354|353|354|353|354|353|41171
1649433600000|2022-04-08 16:00:00|355|354|353|352|355|354|353|352|66178
1649433900000|2022-04-08 16:05:00|354|353|354|353|354|353|354|353|10557
1649434200000|2022-04-08 16:10:00|353|352|353|352|354|353|352|351|53548
1649434500000|2022-04-08 16:15:00|354|353|354|353|354|353|354|353|20337
1649434800000|2022-04-08 16:20:00|355|354|354|353|356|355|354|353|53932
1649435100000|2022-04-08 16:25:00|355|354|355|354|355|354|354|353|13995
1649435400000|2022-04-08 16:30:00|354|353|354|353|354|353|354|353|9704
1649435700000|2022-04-08 16:35:00|355|354|355|354|355|354|355|354|39209
1649436000000|2022-04-08 16:40:00|356|355|355|354|357|356|355|354|84145
1649436300000|2022-04-08 16:45:00|356|355|356|355|356|355|356|355|8575
1649436600000|2022-04-08 16:50:00|357|356|356|355|357|356|356|355|52770
1649436900000|2022-04-08 16:55:00|355|354|356|355|356|355|355|354|21209
1649437200000|2022-04-08 17:00:00|355|354|355|354|355|354|355|354|12597
1649437500000|2022-04-08 17:05:00|354|353|355|354|356|355|354|353|54760
1649437800000|2022-04-08 17:10:00|354|353|354|353|354|353|354|353|8535
1649438100000|2022-04-08 17:15:00|353|352|352|351|353|352|352|351|21998
1649438400000|2022-04-08 17:20:00|351|350|353|352|353|352|351|350|104941
1649438700000|2022-04-08 17:25:00|352|351|352|351|352|351|351|350|48918
1649439000000|2022-04-08 17:30:00|351|350|351|350|351|350|351|350|29056
1649439300000|2022-04-08 17:35:00|350|349|351|350|351|350|350|349|61575
1649439600000|2022-04-08 17:40:00|||||||||5391
1649439900000|2022-04-08 17:45:00|||||||||13760
1649440200000|2022-04-08 17:50:00|350|349|351|350|351|350|350|349|32240
1649440500000|2022-04-08 17:55:00|||||||||7260
1649440800000|2022-04-08 18:00:00|350|349|350|349|350|349|350|349|32478
1649441100000|2022-04-08 18:05:00|351|350|351|350|351|350|351|350|5484
1649441400000|2022-04-08 18:10:00|350|349|350|349|350|349|350|349|5517
1649441700000|2022-04-08 18:15:00|351|350|350|349|351|350|350|349|42644
1649442000000|2022-04-08 18:20:00|351|350|350|349|351|350|350|349|26644
1649442300000|2022-04-08 18:25:00|349|348|349|348|350|349|349|348|87306
1649442600000|2022-04-08 18:30:00|||||||||4897
1649442900000|2022-04-08 18:35:00|||||||||400
1649443200000|2022-04-08 18:40:00|||||||||7652
1649443500000|2022-04-08 18:45:00|350|349|350|349|350|349|350|349|29811
1649443800000|2022-04-08 18:50:00|351|350|351|350|351|350|351|350|42348
1649444100000|2022-04-08 18:55:00|350|349|351|350|351|350|350|349|78585
1649444400000|2022-04-08 19:00:00|||||||||27256
1649444700000|2022-04-08 19:05:00|||||||||5441
1649445000000|2022-04-08 19:10:00|352|351|353|352|353|352|352|351|46450
1649445300000|2022-04-08 19:15:00|352|351|352|351|353|352|352|351|121062
1649445600000|2022-04-08 19:20:00|353|352|353|352|353|352|353|352|14509
1649445900000|2022-04-08 19:25:00|354|353|353|352|354|353|353|352|28620
1649446200000|2022-04-08 19:30:00|354|353|353|352|354|353|352|351|76663
1649446500000|2022-04-08 19:35:00|352|351|351|350|352|351|351|350|32275
1649446800000|2022-04-08 19:40:00|352|351|352|351|352|351|352|351|24729
1649447100000|2022-04-08 19:45:00|351|350|351|350|352|351|351|350|98894
1649447400000|2022-04-08 19:50:00|350|349|350|349|350|349|350|349|78434
1649447700000|2022-04-08 19:55:00|349|348|349|348|349|348|349|348|103052
1649683800000|2022-04-11 13:30:00|346|342|336|335|348|347|336|335|214284
1649684100000|2022-04-11 13:35:00|335|334|334|333|337|336|334|333|221202
1649684400000|2022-04-11 13:40:00|335|334|340|339|341|340|334|333|131734
1649684700000|2022-04-11 13:45:00|341|340|342|341|342|341|337|336|188690
1649685000000|2022-04-11 13:50:00|343|342|348|347|349|348|342|341|119580
1649685300000|2022-04-11 13:55:00|347|346|353|352|353|352|347|346|222440
1649685600000|2022-04-11 14:00:00|354|353|354|353|357|356|353|352|82629
1649685900000|2022-04-11 14:05:00|353|352|356|355|357|356|353|352|164786
1649686200000|2022-04-11 14:10:00|357|356|355|354|357|356|355|354|119815
1649686500000|2022-04-11 14:15:00|356|355|351|350|356|355|351|350|85975
1649686800000|2022-04-11 14:20:00|352|351|355|354|355|354|352|351|60176
1649687100000|2022-04-11 14:25:00|356|355|354|353|356|355|353|352|87379
1649687400000|2022-04-11 14:30:00|353|352|357|356|358|357|353|352|77781
1649687700000|2022-04-11 14:35:00|356|355|353|352|356|355|352|351|73494
1649688000000|2022-04-11 14:40:00|352|351|352|351|352|351|351|350|59274
1649688300000|2022-04-11 14:45:00|351|350|347|346|351|350|346|345|549667
1649688600000|2022-04-11 14:50:00|348|347|349|348|349|348|347|346|27748
1649688900000|2022-04-11 14:55:00|348|347|348|347|350|349|347|346|39047
1649689200000|2022-04-11 15:00:00|347|346|348|347|349|348|347|346|37274
1649689500000|2022-04-11 15:05:00|347|346|347|346|348|347|347|346|21653
1649689800000|2022-04-11 15:10:00|346|345|347|346|348|347|346|345|34407
1649690100000|2022-04-11 15:15:00|348|347|347|346|349|348|347|346|27764
1649690400000|2022-04-11 15:20:00|348|347|347|346|348|347|347|346|7908
1649690700000|2022-04-11 15:25:00|346|345|346|345|346|346|346|345|16452
1649691000000|2022-04-11 15:30:00|347|346|347|346|348|347|347|346|17613
1649691300000|2022-04-11 15:35:00|348|347|347|346|349|348|347|346|50974
1649691600000|2022-04-11 15:40:00|348|347|348|347|348|347|348|347|7168
1649691900000|2022-04-11 15:45:00|347|346|347|346|347|346|347|346|17461
1649692200000|2022-04-11 15:50:00|346|345|347|346|347|346|346|345|22567
1649692500000|2022-04-11 15:55:00|346|345|346|345|346|345|345|344|38267
1649692800000|2022-04-11 16:00:00|345|344|345|344|345|344|345|344|21880
1649693100000|2022-04-11 16:05:00|346|345|345|344|346|345|345|344|55791
1649693400000|2022-04-11 16:10:00|||||||||8988
1649693700000|2022-04-11 16:15:00|344|343|346|345|346|345|344|343|26681
1649694000000|2022-04-11 16:20:00|345|344|345|344|345|344|345|344|3730
1649694300000|2022-04-11 16:25:00|344|343|345|344|345|344|344|343|42819
1649694600000|2022-04-11 16:30:00|346|345|346|345|346|345|346|345|63986
1649694900000|2022-04-11 16:35:00|347|346|347|346|347|346|347|346|14193
1649695200000|2022-04-11 16:40:00|346|345|346|345|346|345|346|345|18922
1649695500000|2022-04-11 16:45:00|347|346|346|345|347|346|345|344|8566
1649695800000|2022-04-11 16:50:00|345|344|345|344|345|344|345|344|23046
1649696100000|2022-04-11 16:55:00|346|345|346|345|347|346|346|345|17439
1649696400000|2022-04-11 17:00:00|347|346|350|349|350|349|347|346|91181
1649696700000|2022-04-11 17:05:00|349|348|349|348|350|349|349|348|62552
1649697000000|2022-04-11 17:10:00|348|347|348|347|348|347|348|347|7392
1649697300000|2022-04-11 17:15:00|347|346|347|346|348|347|347|346|24982
1649697600000|2022-04-11 17:20:00|348|347|348|347|348|347|348|347|14851
1649697900000|2022-04-11 17:25:00|349|348|349|348|350|349|349|348|47950
1649698200000|2022-04-11 17:30:00|350|349|353|352|353|352|350|349|30532
1649698500000|2022-04-11 17:35:00|354|353|351|350|354|353|351|350|35796
1649698800000|2022-04-11 17:40:00|352|351|352|351|352|351|351|350|59672
1649699100000|2022-04-11 17:45:00|351|350|350|349|351|350|350|349|19570
1649699400000|2022-04-11 17:50:00|||||||||1656
1649699700000|2022-04-11 17:55:00|349|348|351|350|351|350|349|348|37070
1649700000000|2022-04-11 18:00:00|352|351|352|351|352|351|351|350|32871
1649700300000|2022-04-11 18:05:00|353|352|354|353|354|353|353|352|23643
1649700600000|2022-04-11 18:10:00|353|352|352|351|354|353|352|351|29554
1649700900000|2022-04-11 18:15:00|351|350|352|351|352|351|351|350|21362
1649701200000|2022-04-11 18:20:00|||||||||5312
1649701500000|2022-04-11 18:25:00|353|352|354|353|354|353|353|352|65867
1649701800000|2022-04-11 18:30:00|353|352|354|353|354|353|353|352|12885
1649702100000|2022-04-11 18:35:00|355|354|354|353|355|354|354|353|14622
1649702400000|2022-04-11 18:40:00|355|354|355|354|355|354|355|354|36392
1649702700000|2022-04-11 18:45:00|||||||||14484
1649703000000|2022-04-11 18:50:00|356|355|360|359|361|360|356|355|311093
1649703300000|2022-04-11 18:55:00|359|358|358|357|359|358|358|357|31363
1649703600000|2022-04-11 19:00:00|359|358|356|355|359|358|356|355|74829
1649703900000|2022-04-11 19:05:00|357|356|356|355|357|356|356|355|27525
1649704200000|2022-04-11 19:10:00|357|356|356|355|357|356|356|355|23789
1649704500000|2022-04-11 19:15:00|357|356|357|356|358|357|357|356|45869
1649704800000|2022-04-11 19:20:00|358|357|359|358|359|358|358|357|119793
1649705100000|2022-04-11 19:25:00|358|357|357|356|358|357|357|356|95104
1649705400000|2022-04-11 19:30:00|358|357|357|356|359|358|357|356|223392
1649705700000|2022-04-11 19:35:00|||||||||65929
1649706000000|2022-04-11 19:40:00|356|355|357|356|357|356|356|355|88836
1649706300000|2022-04-11 19:45:00|||||||||46331
1649706600000|2022-04-11 19:50:00|358|357|357|356|358|357|357|356|99231
1649706900000|2022-04-11 19:55:00|358|357|358|357|358|357|357|356|141085
1649770200000|2022-04-12 13:30:00|362|360|364|363|366|365|358|357|149723
1649770500000|2022-04-12 13:35:00|365|364|364|363|367|366|362|361|155242
1649770800000|2022-04-12 13:40:00|365|364|362|361|368|367|362|361|112788
1649771100000|2022-04-12 13:45:00|363|362|360|359|364|363|359|358|109581
1649771400000|2022-04-12 13:50:00|361|360|366|365|367|366|360|359|52857
1649771700000|2022-04-12 13:55:00|367|366|373|372|374|373|366|365|300373
1649772000000|2022-04-12 14:00:00|374|373|378|377|379|378|371|370|418803
1649772300000|2022-04-12 14:05:00|377|376|372|371|377|376|372|371|92592
1649772600000|2022-04-12 14:10:00|371|370|371|370|373|372|368|367|151660
1649772900000|2022-04-12 14:15:00|370|369|367|366|371|370|367|366|100729
1649773200000|2022-04-12 14:20:00|368|367|366|365|369|368|365|364|75799
1649773500000|2022-04-12 14:25:00|365|364|366|365|367|366|364|363|88917
1649773800000|2022-04-12 14:30:00|365|364|366|365|366|365|364|363|80233
1649774100000|2022-04-12 14:35:00|365|364|364|363|365|364|362|361|54348
1649774400000|2022-04-12 14:40:00|363|362|364|363|365|364|363|362|46423
1649774700000|2022-04-12 14:45:00|365|364|363|362|365|364|362|361|38477
1649775000000|2022-04-12 14:50:00|362|361|363|362|364|363|362|361|69550
1649775300000|2022-04-12 14:55:00|364|363|366|365|366|365|364|363|65913
1649775600000|2022-04-12 15:00:00|365|364|366|365|366|365|364|363|27797
1649775900000|2022-04-12 15:05:00|365|364|366|365|367|366|364|363|38431
1649776200000|2022-04-12 15:10:00|365|364|367|366|367|366|365|364|30200
1649776500000|2022-04-12 15:15:00|366|365|367|366|367|366|366|365|60191
1649776800000|2022-04-12 15:20:00|368|367|370|369|370|369|368|367|42174
1649777100000|2022-04-12 15:25:00|371|370|372|371|372|371|371|370|25619
1649777400000|2022-04-12 15:30:00|371|370|371|370|371|370|370|370|76454
1649777700000|2022-04-12 15:35:00|370|369|372|371|372|371|370|369|37741
1649778000000|2022-04-12 15:40:00|373|372|373|372|373|372|373|372|17998
1649778300000|2022-04-12 15:45:00|372|371|372|371|372|371|371|370|26630
1649778600000|2022-04-12 15:50:00|371|370|373|372|373|372|371|370|31884
1649778900000|2022-04-12 15:55:00|372|371|370|369|372|371|370|369|65528
1649779200000|2022-04-12 16:00:00|369|368|369|368|369|368|369|368|17970
1649779500000|2022-04-12 16:05:00|368|367|368|367|368|367|368|367|20532
1649779800000|2022-04-12 16:10:00|||||||||6425
1649780100000|2022-04-12 16:15:00|367|366|369|368|369|368|367|366|14738
1649780400000|2022-04-12 16:20:00|368|367|366|365|368|367|366|365|23310
1649780700000|2022-04-12 16:25:00|365|364|365|364|366|365|364|363|34286
1649781000000|2022-04-12 16:30:00|||||||||8719
1649781300000|2022-04-12 16:35:00|||||||||6571
1649781600000|2022-04-12 16:40:00|364|363|365|364|365|364|364|363|48477
1649781900000|2022-04-12 16:45:00|364|363|364|363|364|363|364|363|26767
1649782200000|2022-04-12 16:50:00|365|364|364|363|365|364|364|363|22069
1649782500000|2022-04-12 16:55:00|365|364|365|364|366|365|365|364|21223
1649782800000|2022-04-12 17:00:00|364|363|363|362|364|363|363|362|26375
1649783100000|2022-04-12 17:05:00|364|363|363|362|364|363|363|362|18615
1649783400000|2022-04-12 17:10:00|364|363|365|364|365|364|364|363|46994
1649783700000|2022-04-12 17:15:00|364|363|364|363|364|363|364|363|7017
1649784000000|2022-04-12 17:20:00|365|364|363|362|365|364|363|362|38972
1649784300000|2022-04-12 17:25:00|||||||||10943
1649784600000|2022-04-12 17:30:00|362|361|363|362|363|362|362|361|21551
1649784900000|2022-04-12 17:35:00|364|363|363|362|364|363|363|362|14818
1649785200000|2022-04-12 17:40:00|362|361|361|360|362|361|361|360|19293
1649785500000|2022-04-12 17:45:00|362|361|363|362|363|362|362|361|20370
1649785800000|2022-04-12 17:50:00|362|361|360|359|362|361|360|359|65426
1649786100000|2022-04-12 17:55:00|||||||||10195
1649786400000|2022-04-12 18:00:00|361|360|362|361|362|361|361|360|15273
1649786700000|2022-04-12 18:05:00|361|360|362|361|363|362|361|360|31914
1649787000000|2022-04-12 18:10:00|361|360|359|358|361|360|359|358|19791
1649787300000|2022-04-12 18:15:00|358|357|359|358|359|358|358|357|18428
1649787600000|2022-04-12 18:20:00|360|359|359|358|360|359|359|358|31158
1649787900000|2022-04-12 18:25:00|358|357|357|356|359|358|357|356|98001
1649788200000|2022-04-12 18:30:00|358|357|359|358|359|358|358|357|27504
1649788500000|2022-04-12 18:35:00|358|357|358|357|358|357|358|357|34659
1649788800000|2022-04-12 18:40:00|357|356|357|356|357|356|357|356|11073
1649789100000|2022-04-12 18:45:00|358|357|360|359|360|359|358|357|42256
1649789400000|2022-04-12 18:50:00|359|358|360|359|360|359|359|358|46294
1649789700000|2022-04-12 18:55:00|359|358|359|358|359|358|359|358|22073
1649790000000|2022-04-12 19:00:00|358|357|357|356|359|358|357|356|28077
1649790300000|2022-04-12 19:05:00|356|355|356|355|356|355|356|355|64253
1649790600000|2022-04-12 19:10:00|357|356|357|356|357|356|357|356|44440
1649790900000|2022-04-12 19:15:00|358|357|358|357|358|357|358|357|22145
1649791200000|2022-04-12 19:20:00|357|356|357|356|357|356|357|356|37494
1649791500000|2022-04-12 19:25:00|||||||||11071
1649791800000|2022-04-12 19:30:00|356|355|357|356|357|356|356|355|40260
1649792100000|2022-04-12 19:35:00|356|355|357|356|357|356|355|354|133572
1649792400000|2022-04-12 19:40:00|358|357|357|356|358|357|357|356|50533
1649792700000|2022-04-12 19:45:00|358|357|358|357|359|358|358|357|82361
1649793000000|2022-04-12 19:50:00|357|356|357|356|358|357|357|356|53758
1649793300000|2022-04-12 19:55:00|358|357|358|357|358|357|358|357|80377
1649856600000|2022-04-13 13:30:00|360|358|355|354|360|358|353|352|115192
1649856900000|2022-04-13 13:35:00|354|353|355|354|358|357|354|353|60238
1649857200000|2022-04-13 13:40:00|354|353|359|358|359|358|354|353|50920
1649857500000|2022-04-13 13:45:00|358|357|361|360|363|362|358|357|77704
1649857800000|2022-04-13 13:50:00|362|361|363|362|365|364|361|360|106645
1649858100000|2022-04-13 13:55:00|362|361|363|362|364|363|360|359|71807
1649858400000|2022-04-13 14:00:00|362|361|362|361|362|361|360|359|89312
1649858700000|2022-04-13 14:05:00|363|362|359|358|363|362|359|358|73779
1649859000000|2022-04-13 14:10:00|358|357|359|358|359|358|358|357|23949
1649859300000|2022-04-13 14:15:00|360|359|362|361|362|361|360|359|25995
1649859600000|2022-04-13 14:20:00|361|360|360|359|361|360|359|358|21200
1649859900000|2022-04-13 14:25:00|361|360|359|358|361|360|359|358|15463
1649860200000|2022-04-13 14:30:00|358|357|359|358|361|360|358|357|30949
1649860500000|2022-04-13 14:35:00|358|357|360|359|360|359|358|357|29459
1649860800000|2022-04-13 14:40:00|359|358|362|361|362|361|358|357|56985
1649861100000|2022-04-13 14:45:00|363|362|364|363|365|364|363|362|65345
1649861400000|2022-04-13 14:50:00|365|364|365|364|365|364|365|364|10711
1649861700000|2022-04-13 14:55:00|364|363|364|363|364|363|364|363|11713
1649862000000|2022-04-13 15:00:00|363|362|365|364|365|364|363|362|16533
1649862300000|2022-04-13 15:05:00|||||||||17559
1649862600000|2022-04-13 15:10:00|364|363|367|366|367|366|364|363|46535
1649862900000|2022-04-13 15:15:00|366|365|368|367|368|367|366|365|26348
1649863200000|2022-04-13 15:20:00|369|368|369|368|369|368|369|368|30255
1649863500000|2022-04-13 15:25:00|370|369|369|368|370|369|369|368|66649
1649863800000|2022-04-13 15:30:00|370|369|370|369|370|369|369|368|103208
1649864100000|2022-04-13 15:35:00|371|370|368|367|371|370|368|367|91435
1649864400000|2022-04-13 15:40:00|369|368|369|368|369|368|368|367|30511
1649864700000|2022-04-13 15:45:00|368|367|369|368|369|368|368|367|8356
1649865000000|2022-04-13 15:50:00|368|367|369|368|369|368|368|367|29485
1649865300000|2022-04-13 15:55:00|||||||||11721
1649865600000|2022-04-13 16:00:00|368|367|368|367|368|367|368|367|23626
1649865900000|2022-04-13 16:05:00|||||||||27808
1649866200000|2022-04-13 16:10:00|367|366|367|366|367|366|367|366|10135
1649866500000|2022-04-13 16:15:00|366|365|367|366|367|366|366|365|36161
1649866800000|2022-04-13 16:20:00|366|365|366|365|366|365|366|365|7572
1649867100000|2022-04-13 16:25:00|367|366|367|366|368|367|367|366|56253
1649867400000|2022-04-13 16:30:00|||||||||10645
1649867700000|2022-04-13 16:35:00|||||||||15348
1649868000000|2022-04-13 16:40:00|368|367|370|369|370|369|368|367|45645
1649868300000|2022-04-13 16:45:00|369|368|370|369|370|369|369|368|32291
1649868600000|2022-04-13 16:50:00|371|370|371|370|371|370|371|370|24906
1649868900000|2022-04-13 16:55:00|370|369|371|370|371|370|370|369|43701
1649869200000|2022-04-13 17:00:00|370|369|371|370|371|370|370|369|25317
1649869500000|2022-04-13 17:05:00|||||||||5959
1649869800000|2022-04-13 17:10:00|372|371|371|370|372|371|371|370|8810
1649870100000|2022-04-13 17:15:00|370|369|371|370|371|370|370|369|21598
1649870400000|2022-04-13 17:20:00|||||||||3200
1649870700000|2022-04-13 17:25:00|||||||||6183
1649871000000|2022-04-13 17:30:00|||||||||26494
1649871300000|2022-04-13 17:35:00|370|369|370|369|370|369|370|369|12215
1649871600000|2022-04-13 17:40:00|||||||||11134
1649871900000|2022-04-13 17:45:00|369|368|369|368|369|368|369|368|15618
1649872200000|2022-04-13 17:50:00|368|367|368|367|369|368|368|367|27448
1649872500000|2022-04-13 17:55:00|||||||||5237
1649872800000|2022-04-13 18:00:00|369|368|368|367|369|368|368|367|27112
1649873100000|2022-04-13 18:05:00|369|368|369|368|369|368|369|368|10209
1649873400000|2022-04-13 18:10:00|||||||||7127
1649873700000|2022-04-13 18:15:00|370|369|370|369|370|369|370|369|20896
1649874000000|2022-04-13 18:20:00|||||||||7617
1649874300000|2022-04-13 18:25:00|369|368|370|369|370|369|369|368|14952
1649874600000|2022-04-13 18:30:00|||||||||26617
1649874900000|2022-04-13 18:35:00|||||||||19112
1649875200000|2022-04-13 18:40:00|371|370|371|370|371|370|371|370|9719
1649875500000|2022-04-13 18:45:00|370|369|370|369|370|369|370|369|9496
1649875800000|2022-04-13 18:50:00|||||||||6212
1649876100000|2022-04-13 18:55:00|||||||||5172
1649876400000|2022-04-13 19:00:00|369|368|368|367|369|368|368|367|21185
1649876700000|2022-04-13 19:05:00|369|368|369|368|369|368|369|368|7062
1649877000000|2022-04-13 19:10:00|||||||||2700
1649877300000|2022-04-13 19:15:00|||||||||5476
1649877600000|2022-04-13 19:20:00|||||||||5510
1649877900000|2022-04-13 19:25:00|||||||||3040
1649878200000|2022-04-13 19:30:00|370|369|371|370|371|370|370|369|41331
1649878500000|2022-04-13 19:35:00|370|369|370|369|370|369|370|369|12979
1649878800000|2022-04-13 19:40:00|||||||||37018
1649879100000|2022-04-13 19:45:00|371|370|370|369|371|370|370|369|52647
1649879400000|2022-04-13 19:50:00|||||||||18565
1649879700000|2022-04-13 19:55:00|||||||||63879
1649943000000|2022-04-14 13:30:00|367|364|368|367|369|367|362|361|123109
1649943300000|2022-04-14 13:35:00|369|368|362|361|369|368|362|361|94134
1649943600000|2022-04-14 13:40:00|361|360|360|359|363|362|359|358|128453
1649943900000|2022-04-14 13:45:00|359|358|359|358|362|361|359|358|63944
1649944200000|2022-04-14 13:50:00|360|359|360|359|362|361|359|358|54714
1649944500000|2022-04-14 13:55:00|359|358|362|361|363|362|359|358|46912
1649944800000|2022-04-14 14:00:00|363|362|363|362|365|364|361|360|51674
1649945100000|2022-04-14 14:05:00|362|361|360|359|362|361|360|359|63623
1649945400000|2022-04-14 14:10:00|361|360|360|359|361|360|360|359|34281
1649945700000|2022-04-14 14:15:00|359|358|358|357|360|359|358|357|82030
1649946000000|2022-04-14 14:20:00|||||||||16806
1649946300000|2022-04-14 14:25:00|357|356|358|357|358|357|357|356|40395
1649946600000|2022-04-14 14:30:00|357|356|357|356|357|356|357|356|32843
1649946900000|2022-04-14 14:35:00|356|355|355|354|357|356|355|354|58736
1649947200000|2022-04-14 14:40:00|356|355|356|355|357|356|356|355|30103
1649947500000|2022-04-14 14:45:00|355|354|354|353|356|355|354|353|37658
1649947800000|2022-04-14 14:50:00|353|352|354|353|354|353|353|352|83661
1649948100000|2022-04-14 14:55:00|355|354|356|355|357|356|355|354|50666
1649948400000|2022-04-14 15:00:00|355|354|358|357|358|357|355|354|82904
1649948700000|2022-04-14 15:05:00|357|356|357|356|357|356|356|355|53676
1649949000000|2022-04-14 15:10:00|356|355|356|355|357|356|356|355|10758
1649949300000|2022-04-14 15:15:00|||||||||4207
1649949600000|2022-04-14 15:20:00|357|356|358|357|358|357|357|356|5349
1649949900000|2022-04-14 15:25:00|357|356|357|356|357|356|357|356|12367
1649950200000|2022-04-14 15:30:00|356|355|356|355|357|356|356|355|60575
1649950500000|2022-04-14 15:35:00|357|356|357|356|357|356|356|355|123161
1649950800000|2022-04-14 15:40:00|358|357|358|357|358|357|357|356|240803
1649951100000|2022-04-14 15:45:00|359|358|359|358|359|358|359|358|20396
1649951400000|2022-04-14 15:50:00|||||||||12300
1649951700000|2022-04-14 15:55:00|||||||||7390
1649952000000|2022-04-14 16:00:00|358|357|359|358|360|359|358|357|30022
1649952300000|2022-04-14 16:05:00|360|359|360|359|360|359|360|359|12348
1649952600000|2022-04-14 16:10:00|||||||||13705
1649952900000|2022-04-14 16:15:00|359|358|359|358|359|358|359|358|8514
1649953200000|2022-04-14 16:20:00|||||||||11560
1649953500000|2022-04-14 16:25:00|360|359|359|358|360|359|359|358|23300
1649953800000|2022-04-14 16:30:00|358|357|359|358|360|359|358|357|61514
1649954100000|2022-04-14 16:35:00|360|359|359|358|360|359|359|358|24244
1649954400000|2022-04-14 16:40:00|358|357|358|357|358|357|358|357|24892
1649954700000|2022-04-14 16:45:00|359|358|358|357|359|358|358|357|16695
1649955000000|2022-04-14 16:50:00|||||||||8418
1649955300000|2022-04-14 16:55:00|359|358|359|358|359|358|359|358|25691
1649955600000|2022-04-14 17:00:00|360|359|360|359|360|359|360|359|27231
1649955900000|2022-04-14 17:05:00|||||||||6785
1649956200000|2022-04-14 17:10:00|359|358|358|357|359|358|358|357|8921
1649956500000|2022-04-14 17:15:00|||||||||1626
1649956800000|2022-04-14 17:20:00|359|358|359|358|359|358|359|358|32091
1649957100000|2022-04-14 17:25:00|358|357|358|357|358|357|358|357|32660
1649957400000|2022-04-14 17:30:00|357|356|357|356|357|356|357|356|13091
1649957700000|2022-04-14 17:35:00|358|357|358|357|359|358|358|357|18176
1649958000000|2022-04-14 17:40:00|359|358|360|359|360|359|359|358|28971
1649958300000|2022-04-14 17:45:00|||||||||9990
1649958600000|2022-04-14 17:50:00|359|358|359|358|359|358|359|358|13721
1649958900000|2022-04-14 17:55:00|||||||||9714
1649959200000|2022-04-14 18:00:00|360|359|359|358|360|359|359|358|53971
1649959500000|2022-04-14 18:05:00|||||||||47028
1649959800000|2022-04-14 18:10:00|360|359|359|358|360|359|359|358|29628
1649960100000|2022-04-14 18:15:00|||||||||6055
1649960400000|2022-04-14 18:20:00|358|357|358|357|358|357|358|357|30683
1649960700000|2022-04-14 18:25:00|359|358|358|357|359|358|358|357|27023
1649961000000|2022-04-14 18:30:00|357|356|357|356|357|356|357|356|23572
1649961300000|2022-04-14 18:35:00|||||||||7051
1649961600000|2022-04-14 18:40:00|||||||||4035
1649961900000|2022-04-14 18:45:00|||||||||19596
1649962200000|2022-04-14 18:50:00|356|355|355|354|356|355|355|354|32500
1649962500000|2022-04-14 18:55:00|||||||||10705
1649962800000|2022-04-14 19:00:00|356|355|355|354|356|355|355|354|30126
1649963100000|2022-04-14 19:05:00|||||||||38723
1649963400000|2022-04-14 19:10:00|||||||||20081
1649963700000|2022-04-14 19:15:00|||||||||24940
1649964000000|2022-04-14 19:20:00|||||||||23106
1649964300000|2022-04-14 19:25:00|354|353|354|353|354|353|354|353|35643
1649964600000|2022-04-14 19:30:00|||||||||7143
1649964900000|2022-04-14 19:35:00|||||||||23027
1649965200000|2022-04-14 19:40:00|355|354|355|354|355|354|355|354|49792
1649965500000|2022-04-14 19:45:00|356|355|355|354|356|355|355|354|66557
1649965800000|2022-04-14 19:50:00|354|353|354|353|354|353|354|353|44541
1649966100000|2022-04-14 19:55:00|355|354|355|354|355|354|355|354|150428
1650288600000|2022-04-18 13:30:00|359|354|347|346|359|355|347|346|166796
1650288900000|2022-04-18 13:35:00|348|347|344|343|349|348|344|343|132366
1650289200000|2022-04-18 13:40:00|343|342|344|343|346|345|342|341|81239
1650289500000|2022-04-18 13:45:00|343|342|343|342|344|343|340|339|168216
1650289800000|2022-04-18 13:50:00|342|341|344|343|344|343|341|340|127401
1650290100000|2022-04-18 13:55:00|345|344|347|346|347|346|344|343|66117
1650290400000|2022-04-18 14:00:00|346|345|350|349|350|349|346|345|135178
1650290700000|2022-04-18 14:05:00|351|350|347|346|351|350|347|346|99485
1650291000000|2022-04-18 14:10:00|346|345|346|345|349|348|346|345|47014
1650291300000|2022-04-18 14:15:00|347|346|345|344|347|346|344|343|60817
1650291600000|2022-04-18 14:20:00|344|343|347|346|347|346|344|343|76511
1650291900000|2022-04-18 14:25:00|346|345|346|345|346|345|346|345|31554
1650292200000|2022-04-18 14:30:00|345|344|343|342|345|344|343|342|80939
1650292500000|2022-04-18 14:35:00|342|341|344|343|344|343|342|341|84465
1650292800000|2022-04-18 14:40:00|345|344|342|341|345|344|342|341|65009
1650293100000|2022-04-18 14:45:00|343|342|343|342|343|342|342|341|89725
1650293400000|2022-04-18 14:50:00|342|341|342|341|342|341|342|341|27306
1650293700000|2022-04-18 14:55:00|||||||||18862
1650294000000|2022-04-18 15:00:00|343|342|343|342|343|342|343|342|31410
1650294300000|2022-04-18 15:05:00|344|343|342|341|344|343|342|341|25577
1650294600000|2022-04-18 15:10:00|||||||||9800
1650294900000|2022-04-18 15:15:00|341|340|341|340|341|340|341|340|16035
1650295200000|2022-04-18 15:20:00|340|339|339|338|340|339|339|338|47375
1650295500000|2022-04-18 15:25:00|340|339|340|339|340|339|339|338|50423
1650295800000|2022-04-18 15:30:00|339|338|339|338|339|338|339|338|52832
1650296100000|2022-04-18 15:35:00|338|337|338|337|339|338|338|337|117630
1650296400000|2022-04-18 15:40:00|||||||||30306
1650296700000|2022-04-18 15:45:00|337|336|337|336|338|337|337|336|119550
1650297000000|2022-04-18 15:50:00|||||||||23869
1650297300000|2022-04-18 15:55:00|338|337|338|337|338|337|337|336|99067
1650297600000|2022-04-18 16:00:00|337|336|338|337|338|337|337|336|53445
1650297900000|2022-04-18 16:05:00|337|336|337|336|337|336|337|336|33197
1650298200000|2022-04-18 16:10:00|336|335|335|334|336|335|335|334|50599
1650298500000|2022-04-18 16:15:00|334|333|334|333|334|333|334|333|26925
1650298800000|2022-04-18 16:20:00|335|334|335|334|335|334|335|334|57654
1650299100000|2022-04-18 16:25:00|334|333|334|333|334|333|334|333|8763
1650299400000|2022-04-18 16:30:00|333|332|334|333|334|333|333|332|79939
1650299700000|2022-04-18 16:35:00|335|334|335|334|335|334|335|334|61457
1650300000000|2022-04-18 16:40:00|336|335|338|337|338|337|336|335|110854
1650300300000|2022-04-18 16:45:00|337|336|336|335|337|336|336|335|23174
1650300600000|2022-04-18 16:50:00|||||||||24358
1650300900000|2022-04-18 16:55:00|||||||||52349
1650301200000|2022-04-18 17:00:00|335|334|335|334|335|334|335|334|37898
1650301500000|2022-04-18 17:05:00|336|335|336|335|336|335|335|334|56735
1650301800000|2022-04-18 17:10:00|337|336|336|335|337|336|336|335|50010
1650302100000|2022-04-18 17:15:00|337|336|337|336|337|336|337|336|36407
1650302400000|2022-04-18 17:20:00|||||||||10790
1650302700000|2022-04-18 17:25:00|||||||||8634
1650303000000|2022-04-18 17:30:00|338|337|341|340|341|340|338|337|70872
1650303300000|2022-04-18 17:35:00|340|339|341|340|341|340|340|339|86168
1650303600000|2022-04-18 17:40:00|||||||||40891
1650303900000|2022-04-18 17:45:00|342|341|342|341|342|341|342|341|69994
1650304200000|2022-04-18 17:50:00|||||||||23071
1650304500000|2022-04-18 17:55:00|343|342|341|340|343|342|341|340|88892
1650304800000|2022-04-18 18:00:00|||||||||14605
1650305100000|2022-04-18 18:05:00|340|339|340|339|340|339|340|339|34213
1650305400000|2022-04-18 18:10:00|339|338|338|337|339|338|337|336|84697
1650305700000|2022-04-18 18:15:00|339|338|338|337|339|338|338|337|39010
1650306000000|2022-04-18 18:20:00|337|336|339|338|339|338|337|336|36870
1650306300000|2022-04-18 18:25:00|338|337|338|337|338|337|338|337|48402
1650306600000|2022-04-18 18:30:00|339|338|339|338|339|338|339|338|22643
1650306900000|2022-04-18 18:35:00|340|339|342|341|342|341|339|338|317303
1650307200000|2022-04-18 18:40:00|341|340|339|338|341|340|338|337|292875
1650307500000|2022-04-18 18:45:00|338|337|338|337|338|337|338|337|30306
1650307800000|2022-04-18 18:50:00|||||||||5955
1650308100000|2022-04-18 18:55:00|337|336|337|336|337|336|337|336|36236
1650308400000|2022-04-18 19:00:00|336|335|336|335|336|335|336|335|27743
1650308700000|2022-04-18 19:05:00|||||||||12077
1650309000000|2022-04-18 19:10:00|335|334|335|334|335|334|335|334|78481
1650309300000|2022-04-18 19:15:00|||||||||50414
1650309600000|2022-04-18 19:20:00|334|333|334|333|334|333|334|333|149846
1650309900000|2022-04-18 19:25:00|||||||||57831
1650310200000|2022-04-18 19:30:00|333|332|335|334|335|334|333|332|128065
1650310500000|2022-04-18 19:35:00|336|332|337|333|337|333|336|332|12678
1650310800000|2022-04-18 19:40:00|336|332|336|332|337|333|335|331|25912
1650311100000|2022-04-18 19:45:00|337|333|336|332|337|333|336|332|12995
1650311400000|2022-04-18 19:50:00|337|333|336|332|337|333|335|331|96284
1650311700000|2022-04-18 19:55:00|335|331|338|334|338|334|335|331|26455
1650375000000|2022-04-19 13:30:00|338|334|332|331|338|334|330|329|142538
1650375300000|2022-04-19 13:35:00|331|330|330|329|332|331|329|328|87073
1650375600000|2022-04-19 13:40:00|331|330|333|332|333|332|330|329|107057
1650375900000|2022-04-19 13:45:00|332|331|332|331|333|332|331|330|67092
1650376200000|2022-04-19 13:50:00|331|330|334|333|334|333|331|330|58439
1650376500000|2022-04-19 13:55:00|335|334|337|336|339|338|335|334|287673
1650376800000|2022-04-19 14:00:00|336|335|334|333|337|336|334|333|67745
1650377100000|2022-04-19 14:05:00|333|332|332|331|333|332|332|331|34807
1650377400000|2022-04-19 14:10:00|333|332|335|334|335|334|333|332|29346
1650377700000|2022-04-19 14:15:00|334|333|337|336|337|336|333|332|100896
1650378000000|2022-04-19 14:20:00|338|337|337|336|338|337|337|336|35332
1650378300000|2022-04-19 14:25:00|336|337|337|336|338|337|336|336|29171
1650378600000|2022-04-19 14:30:00|336|335|337|336|337|336|336|335|56138
1650378900000|2022-04-19 14:35:00|338|337|339|338|339|338|338|337|39988
1650379200000|2022-04-19 14:40:00|338|339|340|339|340|339|338|339|57934
1650379500000|2022-04-19 14:45:00|341|340|340|339|341|340|340|339|35787
1650379800000|2022-04-19 14:50:00|339|338|339|338|339|338|339|338|16590
1650380100000|2022-04-19 14:55:00|||||||||6105
1650380400000|2022-04-19 15:00:00|338|337|336|335|338|337|336|335|59216
1650380700000|2022-04-19 15:05:00|337|336|338|337|338|337|337|336|43023
1650381000000|2022-04-19 15:10:00|339|338|339|338|339|338|339|338|52885
1650381300000|2022-04-19 15:15:00|338|337|338|337|338|337|338|337|23409
1650381600000|2022-04-19 15:20:00|337|336|338|337|338|337|337|336|51036
1650381900000|2022-04-19 15:25:00|||||||||32095
1650382200000|2022-04-19 15:30:00|337|336|338|337|338|337|337|336|50245
1650382500000|2022-04-19 15:35:00|339|338|339|338|339|338|339|338|9084
1650382800000|2022-04-19 15:40:00|||||||||25782
1650383100000|2022-04-19 15:45:00|340|339|339|338|340|339|339|338|75296
1650383400000|2022-04-19 15:50:00|340|339|341|340|342|341|340|339|64472
1650383700000|2022-04-19 15:55:00|340|339|341|340|341|340|340|339|43755
1650384000000|2022-04-19 16:00:00|342|341|341|340|342|341|341|340|46739
1650384300000|2022-04-19 16:05:00|342|341|342|341|342|341|342|341|32092
1650384600000|2022-04-19 16:10:00|343|342|343|342|343|342|343|342|17535
1650384900000|2022-04-19 16:15:00|342|341|343|342|343|342|342|341|39942
1650385200000|2022-04-19 16:20:00|342|341|343|342|343|342|342|341|91325
1650385500000|2022-04-19 16:25:00|342|341|342|341|342|341|342|341|43126
1650385800000|2022-04-19 16:30:00|341|340|342|341|342|341|341|340|43146
1650386100000|2022-04-19 16:35:00|341|340|341|340|341|340|341|340|9702
1650386400000|2022-04-19 16:40:00|342|341|342|341|342|341|342|341|17508
1650386700000|2022-04-19 16:45:00|341|340|342|341|342|341|341|340|31410
1650387000000|2022-04-19 16:50:00|343|342|343|342|344|343|343|342|37210
1650387300000|2022-04-19 16:55:00|342|341|343|342|343|342|342|341|20345
1650387600000|2022-04-19 17:00:00|342|341|343|342|343|342|342|341|29052
1650387900000|2022-04-19 17:05:00|344|343|343|342|344|343|343|342|28719
1650388200000|2022-04-19 17:10:00|||||||||6304
1650388500000|2022-04-19 17:15:00|||||||||15307
1650388800000|2022-04-19 17:20:00|342|341|342|341|342|341|342|341|9889
1650389100000|2022-04-19 17:25:00|341|340|341|340|341|340|341|340|35062
1650389400000|2022-04-19 17:30:00|||||||||17945
1650389700000|2022-04-19 17:35:00|||||||||10658
1650390000000|2022-04-19 17:40:00|340|339|340|339|340|339|340|339|32002
1650390300000|2022-04-19 17:45:00|339|338|340|339|340|339|339|338|28168
1650390600000|2022-04-19 17:50:00|||||||||9342
1650390900000|2022-04-19 17:55:00|||||||||8972
1650391200000|2022-04-19 18:00:00|||||||||15416
1650391500000|2022-04-19 18:05:00|339|338|340|339|340|339|339|338|53130
1650391800000|2022-04-19 18:10:00|339|338|338|337|339|338|338|337|45030
1650392100000|2022-04-19 18:15:00|||||||||1325
1650392400000|2022-04-19 18:20:00|||||||||27023
1650392700000|2022-04-19 18:25:00|339|338|339|338|339|338|339|338|42692
1650393000000|2022-04-19 18:30:00|338|337|338|337|338|337|338|337|25968
1650393300000|2022-04-19 18:35:00|337|336|338|337|338|337|337|336|57881
1650393600000|2022-04-19 18:40:00|||||||||13966
1650393900000|2022-04-19 18:45:00|337|336|337|336|337|336|337|336|16697
1650394200000|2022-04-19 18:50:00|||||||||12800
1650394500000|2022-04-19 18:55:00|336|335|336|335|336|335|336|335|268410
1650394800000|2022-04-19 19:00:00|335|334|335|334|335|334|335|334|60857
1650395100000|2022-04-19 19:05:00|||||||||36489
1650395400000|2022-04-19 19:10:00|336|335|335|334|336|335|335|334|182145
1650395700000|2022-04-19 19:15:00|||||||||32315
1650396000000|2022-04-19 19:20:00|334|333|334|333|334|333|334|333|46947
1650396300000|2022-04-19 19:25:00|335|334|335|334|335|334|335|334|34171
1650396600000|2022-04-19 19:30:00|336|335|336|335|336|335|336|335|102822
1650396900000|2022-04-19 19:35:00|335|334|335|334|335|334|335|334|33281
1650397200000|2022-04-19 19:40:00|334|333|334|333|334|333|334|333|50190
1650397500000|2022-04-19 19:45:00|||||||||30238
1650397800000|2022-04-19 19:50:00|335|334|334|333|335|334|334|333|158080
1650398100000|2022-04-19 19:55:00|335|334|335|334|335|334|335|334|118781
1650461400000|2022-04-20 13:30:00|342|341|328|327|342|341|327|326|299175
1650461700000|2022-04-20 13:35:00|329|328|327|326|329|328|327|326|152932
1650462000000|2022-04-20 13:40:00|326|325|326|325|327|326|325|324|125639
1650462300000|2022-04-20 13:45:00|325|324|329|328|329|328|323|322|175365
1650462600000|2022-04-20 13:50:00|328|327|325|324|328|327|325|324|50090
1650462900000|2022-04-20 13:55:00|326|325|324|323|326|325|324|323|88561
1650463200000|2022-04-20 14:00:00|325|324|324|323|325|324|323|322|116681
1650463500000|2022-04-20 14:05:00|323|322|323|322|323|322|322|321|81439
1650463800000|2022-04-20 14:10:00|324|323|324|323|326|325|324|323|104791
1650464100000|2022-04-20 14:15:00|325|324|325|324|326|325|325|324|67673
1650464400000|2022-04-20 14:20:00|324|323|323|322|324|323|323|322|27154
1650464700000|2022-04-20 14:25:00|324|323|324|323|325|324|324|323|55070
1650465000000|2022-04-20 14:30:00|323|322|327|326|327|326|323|322|73964
1650465300000|2022-04-20 14:35:00|328|327|327|326|328|327|327|326|90229
1650465600000|2022-04-20 14:40:00|328|327|329|328|329|328|328|327|57742
1650465900000|2022-04-20 14:45:00|330|329|328|327|330|329|328|327|128840
1650466200000|2022-04-20 14:50:00|329|328|328|327|329|328|328|327|37471
1650466500000|2022-04-20 14:55:00|329|328|330|329|330|329|328|327|132687
1650466800000|2022-04-20 15:00:00|329|328|329|328|331|330|329|328|147896
1650467100000|2022-04-20 15:05:00|328|327|328|327|328|327|328|327|78275
1650467400000|2022-04-20 15:10:00|327|326|325|324|327|326|325|324|91634
1650467700000|2022-04-20 15:15:00|324|323|323|322|324|323|323|322|34510
1650468000000|2022-04-20 15:20:00|324|323|325|324|325|324|324|323|117293
1650468300000|2022-04-20 15:25:00|||||||||23949
1650468600000|2022-04-20 15:30:00|326|325|327|326|327|326|326|325|45622
1650468900000|2022-04-20 15:35:00|328|327|328|327|328|327|327|326|53933
1650469200000|2022-04-20 15:40:00|327|326|327|326|327|326|327|326|39019
1650469500000|2022-04-20 15:45:00|326|325|326|325|326|325|326|325|25428
1650469800000|2022-04-20 15:50:00|325|324|327|326|327|326|325|324|74457
1650470100000|2022-04-20 15:55:00|326|325|326|325|326|325|326|325|16489
1650470400000|2022-04-20 16:00:00|||||||||19283
1650470700000|2022-04-20 16:05:00|327|326|325|324|327|326|325|324|33351
1650471000000|2022-04-20 16:10:00|324|323|324|323|324|323|324|323|16106
1650471300000|2022-04-20 16:15:00|||||||||17541
1650471600000|2022-04-20 16:20:00|323|322|323|322|323|322|323|322|57162
1650471900000|2022-04-20 16:25:00|||||||||4116
1650472200000|2022-04-20 16:30:00|324|323|326|325|326|325|324|323|45576
1650472500000|2022-04-20 16:35:00|325|324|325|324|325|324|325|324|12422
1650472800000|2022-04-20 16:40:00|326|325|325|324|326|325|325|324|29739
1650473100000|2022-04-20 16:45:00|326|325|325|324|326|325|325|324|18994
1650473400000|2022-04-20 16:50:00|326|325|326|325|326|325|326|325|55321
1650473700000|2022-04-20 16:55:00|327|326|327|326|327|326|327|326|53322
1650474000000|2022-04-20 17:00:00|328|327|328|327|328|327|328|327|36092
1650474300000|2022-04-20 17:05:00|327|326|327|326|327|326|327|326|32512
1650474600000|2022-04-20 17:10:00|328|327|328|327|328|327|328|327|39920
1650474900000|2022-04-20 17:15:00|327|326|327|326|327|326|327|326|12084
1650475200000|2022-04-20 17:20:00|326|325|328|327|328|327|326|325|46133
1650475500000|2022-04-20 17:25:00|327|326|328|327|328|327|327|326|40127
1650475800000|2022-04-20 17:30:00|||||||||5466
1650476100000|2022-04-20 17:35:00|||||||||23453
1650476400000|2022-04-20 17:40:00|||||||||14087
1650476700000|2022-04-20 17:45:00|329|328|328|327|329|328|328|327|45938
1650477000000|2022-04-20 17:50:00|327|326|327|326|327|326|327|326|24811
1650477300000|2022-04-20 17:55:00|326|325|327|326|327|326|326|325|60847
1650477600000|2022-04-20 18:00:00|||||||||11208
1650477900000|2022-04-20 18:05:00|||||||||35479
1650478200000|2022-04-20 18:10:00|326|325|325|324|326|325|325|324|26480
1650478500000|2022-04-20 18:15:00|324|323|324|323|324|323|324|323|26817
1650478800000|2022-04-20 18:20:00|325|324|325|324|325|324|325|324|20271
1650479100000|2022-04-20 18:25:00|||||||||2976
1650479400000|2022-04-20 18:30:00|326|325|326|325|326|325|326|325|13883
1650479700000|2022-04-20 18:35:00|325|324|325|324|325|324|325|324|6206
1650480000000|2022-04-20 18:40:00|||||||||4174
1650480300000|2022-04-20 18:45:00|||||||||17345
1650480600000|2022-04-20 18:50:00|324|323|324|323|324|323|324|323|28905
1650480900000|2022-04-20 18:55:00|323|322|324|323|324|323|323|322|33586
1650481200000|2022-04-20 19:00:00|325|324|325|324|325|324|325|324|27687
1650481500000|2022-04-20 19:05:00|324|323|324|323|324|323|324|323|13132
1650481800000|2022-04-20 19:10:00|325|324|325|324|325|324|325|324|16649
1650482100000|2022-04-20 19:15:00|||||||||11811
1650482400000|2022-04-20 19:20:00|324|323|324|323|324|323|324|323|20897
1650482700000|2022-04-20 19:25:00|325|324|325|324|326|325|325|324|57114
1650483000000|2022-04-20 19:30:00|324|323|324|323|324|323|324|323|29947
1650483300000|2022-04-20 19:35:00|||||||||20327
1650483600000|2022-04-20 19:40:00|||||||||16019
1650483900000|2022-04-20 19:45:00|325|324|325|324|325|324|325|324|59034
1650484200000|2022-04-20 19:50:00|324|323|323|322|324|323|323|322|58928
1650484500000|2022-04-20 19:55:00|||||||||24082
1650547800000|2022-04-21 13:30:00|331|330|328|327|332|331|326|325|174498
1650548100000|2022-04-21 13:35:00|327|326|328|327|332|331|326|325|179628
1650548400000|2022-04-21 13:40:00|327|326|327|326|330|329|326|325|72783
1650548700000|2022-04-21 13:45:00|326|325|327|326|327|326|325|324|80153
1650549000000|2022-04-21 13:50:00|326|325|326|325|327|326|325|324|78748
1650549300000|2022-04-21 13:55:00|325|324|324|323|327|326|324|323|82661
1650549600000|2022-04-21 14:00:00|325|324|325|324|325|324|324|323|54104
1650549900000|2022-04-21 14:05:00|326|325|324|323|326|325|323|322|54641
1650550200000|2022-04-21 14:10:00|323|322|322|321|323|322|322|321|33071
1650550500000|2022-04-21 14:15:00|323|322|324|323|324|323|323|322|38048
1650550800000|2022-04-21 14:20:00|323|322|323|322|323|322|322|321|61285
1650551100000|2022-04-21 14:25:00|322|321|323|322|324|323|322|321|126979
1650551400000|2022-04-21 14:30:00|324|323|324|323|325|324|323|322|33819
1650551700000|2022-04-21 14:35:00|325|324|322|321|325|324|322|321|41097
1650552000000|2022-04-21 14:40:00|||||||||14624
1650552300000|2022-04-21 14:45:00|321|320|321|320|321|320|321|320|61621
1650552600000|2022-04-21 14:50:00|320|319|318|317|320|319|318|317|78748
1650552900000|2022-04-21 14:55:00|319|318|319|318|320|319|319|318|265742
1650553200000|2022-04-21 15:00:00|320|319|320|319|321|320|320|319|213828
1650553500000|2022-04-21 15:05:00|319|318|318|317|320|319|318|317|350870
1650553800000|2022-04-21 15:10:00|317|316|320|319|320|319|317|316|49165
1650554100000|2022-04-21 15:15:00|319|318|320|319|320|319|319|318|212904
1650554400000|2022-04-21 15:20:00|319|318|320|319|321|320|319|318|295885
1650554700000|2022-04-21 15:25:00|321|320|321|320|322|321|320|319|209013
1650555000000|2022-04-21 15:30:00|320|319|320|319|321|320|320|319|188449
1650555300000|2022-04-21 15:35:00|321|320|319|318|321|320|319|318|142861
1650555600000|2022-04-21 15:40:00|320|319|319|318|320|319|318|317|161202
1650555900000|2022-04-21 15:45:00|318|317|319|318|319|318|318|317|96316
1650556200000|2022-04-21 15:50:00|320|319|319|318|320|319|319|318|86971
1650556500000|2022-04-21 15:55:00|318|317|318|317|318|317|318|317|67142
1650556800000|2022-04-21 16:00:00|319|318|319|318|320|319|319|318|90022
1650557100000|2022-04-21 16:05:00|318|317|319|318|320|319|318|317|119325
1650557400000|2022-04-21 16:10:00|318|317|319|318|320|319|318|317|113410
1650557700000|2022-04-21 16:15:00|318|317|318|317|319|318|318|317|182740
1650558000000|2022-04-21 16:20:00|317|316|317|316|317|316|317|316|65097
1650558300000|2022-04-21 16:25:00|316|315|316|315|316|315|316|315|70929
1650558600000|2022-04-21 16:30:00|317|316|317|316|317|316|316|315|46440
1650558900000|2022-04-21 16:35:00|316|315|316|315|316|315|316|315|61855
1650559200000|2022-04-21 16:40:00|||||||||22813
1650559500000|2022-04-21 16:45:00|317|316|316|315|317|316|316|315|45259
1650559800000|2022-04-21 16:50:00|315|314|314|313|315|314|314|313|97650
1650560100000|2022-04-21 16:55:00|||||||||16439
1650560400000|2022-04-21 17:00:00|315|314|312|311|315|314|312|311|71066
1650560700000|2022-04-21 17:05:00|313|312|313|312|314|313|313|312|65874
1650561000000|2022-04-21 17:10:00|312|311|313|312|314|313|312|311|40364
1650561300000|2022-04-21 17:15:00|314|313|313|312|314|313|313|312|63759
1650561600000|2022-04-21 17:20:00|314|313|317|316|318|317|314|313|140149
1650561900000|2022-04-21 17:25:00|316|315|318|317|319|318|316|315|63171
1650562200000|2022-04-21 17:30:00|319|318|317|316|319|318|317|316|13885
1650562500000|2022-04-21 17:35:00|316|315|317|316|317|316|316|315|17139
1650562800000|2022-04-21 17:40:00|316|315|317|316|317|316|316|315|42099
1650563100000|2022-04-21 17:45:00|316|315|316|315|317|316|316|315|38250
1650563400000|2022-04-21 17:50:00|315|314|315|314|315|314|315|314|14646
1650563700000|2022-04-21 17:55:00|314|313|314|313|315|314|314|313|43596
1650564000000|2022-04-21 18:00:00|313|312|312|311|313|312|312|311|8096
1650564300000|2022-04-21 18:05:00|||||||||14000
1650564600000|2022-04-21 18:10:00|||||||||12151
1650564900000|2022-04-21 18:15:00|311|310|312|311|312|311|311|310|37155
1650565200000|2022-04-21 18:20:00|313|312|312|311|313|312|312|311|29999
1650565500000|2022-04-21 18:25:00|313|312|313|312|313|312|313|312|26276
1650565800000|2022-04-21 18:30:00|312|311|313|312|313|312|312|311|15589
1650566100000|2022-04-21 18:35:00|314|313|313|312|314|313|313|312|18214
1650566400000|2022-04-21 18:40:00|||||||||26047
1650566700000|2022-04-21 18:45:00|312|311|313|312|313|312|312|311|66048
1650567000000|2022-04-21 18:50:00|||||||||28339
1650567300000|2022-04-21 18:55:00|312|311|312|311|313|312|312|311|52792
1650567600000|2022-04-21 19:00:00|||||||||22529
1650567900000|2022-04-21 19:05:00|311|310|311|310|311|310|311|310|50127
1650568200000|2022-04-21 19:10:00|||||||||10991
1650568500000|2022-04-21 19:15:00|||||||||33249
1650568800000|2022-04-21 19:20:00|312|311|312|311|312|311|312|311|40800
1650569100000|2022-04-21 19:25:00|311|310|312|311|312|311|311|310|39705
1650569400000|2022-04-21 19:30:00|313|312|313|312|313|312|313|312|57901
1650569700000|2022-04-21 19:35:00|312|311|312|311|312|311|311|310|94672
1650570000000|2022-04-21 19:40:00|||||||||48990
1650570300000|2022-04-21 19:45:00|||||||||63869
1650570600000|2022-04-21 19:50:00|||||||||37010
1650570900000|2022-04-21 19:55:00|||||||||123169
1650634200000|2022-04-22 13:30:00|317|310|314|313|317|315|310|309|211507
1650634500000|2022-04-22 13:35:00|313|312|312|311|317|316|312|311|84378
1650634800000|2022-04-22 13:40:00|311|310|313|312|315|314|311|310|89932
1650635100000|2022-04-22 13:45:00|312|311|314|313|314|313|310|309|123879
1650635400000|2022-04-22 13:50:00|315|314|315|314|316|315|313|312|95103
1650635700000|2022-04-22 13:55:00|316|315|314|313|316|315|313|312|67637
1650636000000|2022-04-22 14:00:00|315|314|315|314|317|316|315|314|65692
1650636300000|2022-04-22 14:05:00|316|315|319|318|319|318|316|315|57708
1650636600000|2022-04-22 14:10:00|318|317|315|314|319|318|315|314|101463
1650636900000|2022-04-22 14:15:00|314|313|314|313|314|313|313|312|22492
1650637200000|2022-04-22 14:20:00|313|312|312|311|313|312|311|310|86757
1650637500000|2022-04-22 14:25:00|311|310|310|309|312|311|310|309|77544
1650637800000|2022-04-22 14:30:00|311|310|311|310|312|311|309|308|112161
1650638100000|2022-04-22 14:35:00|312|311|310|309|313|312|310|309|65638
1650638400000|2022-04-22 14:40:00|309|308|309|308|309|308|309|308|27795
1650638700000|2022-04-22 14:45:00|310|309|310|309|312|311|309|308|65066
1650639000000|2022-04-22 14:50:00|309|308|309|308|309|308|309|308|32346
1650639300000|2022-04-22 14:55:00|||||||||37890
1650639600000|2022-04-22 15:00:00|308|307|308|307|308|307|307|306|108934
1650639900000|2022-04-22 15:05:00|309|308|310|309|310|309|309|308|55807
1650640200000|2022-04-22 15:10:00|309|308|308|307|309|308|308|307|63631
1650640500000|2022-04-22 15:15:00|309|308|309|308|309|308|308|307|54393
1650640800000|2022-04-22 15:20:00|308|307|308|307|309|308|308|307|42781
1650641100000|2022-04-22 15:25:00|307|306|308|307|308|307|307|306|41408
1650641400000|2022-04-22 15:30:00|||||||||23445
1650641700000|2022-04-22 15:35:00|307|306|306|305|307|306|306|305|55530
1650642000000|2022-04-22 15:40:00|305|304|305|304|305|304|305|304|36675
1650642300000|2022-04-22 15:45:00|||||||||15341
1650642600000|2022-04-22 15:50:00|304|303|304|303|304|303|304|303|37919
1650642900000|2022-04-22 15:55:00|||||||||18279
1650643200000|2022-04-22 16:00:00|303|302|303|302|303|302|303|302|36851
1650643500000|2022-04-22 16:05:00|302|301|302|301|302|301|302|301|34356
1650643800000|2022-04-22 16:10:00|||||||||46964
1650644100000|2022-04-22 16:15:00|||||||||13721
1650644400000|2022-04-22 16:20:00|303|302|302|301|303|302|302|301|71226
1650644700000|2022-04-22 16:25:00|303|302|302|301|303|302|302|301|62169
1650645000000|2022-04-22 16:30:00|303|302|303|302|303|302|303|302|64376
1650645300000|2022-04-22 16:35:00|304|303|302|301|304|303|302|301|72685
1650645600000|2022-04-22 16:40:00|||||||||21299
1650645900000|2022-04-22 16:45:00|||||||||10146
1650646200000|2022-04-22 16:50:00|||||||||32209
1650646500000|2022-04-22 16:55:00|||||||||3010
1650646800000|2022-04-22 17:00:00|301|300|301|300|301|300|301|300|49971
1650647100000|2022-04-22 17:05:00|302|301|301|300|302|301|301|300|131286
1650647400000|2022-04-22 17:10:00|300|299|302|301|302|301|300|299|266160
1650647700000|2022-04-22 17:15:00|||||||||5930
1650648000000|2022-04-22 17:20:00|301|300|301|300|301|300|301|300|20694
1650648300000|2022-04-22 17:25:00|||||||||4409
1650648600000|2022-04-22 17:30:00|||||||||9124
1650648900000|2022-04-22 17:35:00|300|299|301|300|301|300|300|299|104627
1650649200000|2022-04-22 17:40:00|||||||||48212
1650649500000|2022-04-22 17:45:00|||||||||8182
1650649800000|2022-04-22 17:50:00|||||||||17031
1650650100000|2022-04-22 17:55:00|300|299|301|300|301|300|300|299|58893
1650650400000|2022-04-22 18:00:00|||||||||13625
1650650700000|2022-04-22 18:05:00|302|301|302|301|302|301|302|301|67861
1650651000000|2022-04-22 18:10:00|303|302|303|302|303|302|303|302|64199
1650651300000|2022-04-22 18:15:00|304|303|304|303|304|303|304|303|47547
1650651600000|2022-04-22 18:20:00|305|304|304|303|305|304|304|303|78579
1650651900000|2022-04-22 18:25:00|303|302|304|303|304|303|303|302|34416
1650652200000|2022-04-22 18:30:00|303|302|303|302|303|302|303|302|31420
1650652500000|2022-04-22 18:35:00|304|303|304|303|304|303|304|303|54294
1650652800000|2022-04-22 18:40:00|||||||||10769
1650653100000|2022-04-22 18:45:00|||||||||4050
1650653400000|2022-04-22 18:50:00|||||||||7028
1650653700000|2022-04-22 18:55:00|||||||||32887
1650654000000|2022-04-22 19:00:00|303|302|303|302|303|302|303|302|43107
1650654300000|2022-04-22 19:05:00|304|303|304|303|304|303|304|303|30969
1650654600000|2022-04-22 19:10:00|303|302|305|304|305|304|303|302|48469
1650654900000|2022-04-22 19:15:00|306|305|306|305|306|305|306|305|82927
1650655200000|2022-04-22 19:20:00|305|304|305|304|305|304|305|304|52565
1650655500000|2022-04-22 19:25:00|||||||||6181
1650655800000|2022-04-22 19:30:00|306|305|307|306|307|306|306|305|57735
1650656100000|2022-04-22 19:35:00|306|305|307|306|307|306|306|305|88358
1650656400000|2022-04-22 19:40:00|306|305|306|305|306|305|306|305|105570
1650656700000|2022-04-22 19:45:00|||||||||22639
1650657000000|2022-04-22 19:50:00|305|304|306|305|306|305|305|304|79472
1650657300000|2022-04-22 19:55:00|||||||||90211
1650893400000|2022-04-25 13:30:00|304|300|298|297|304|300|298|297|179968
1650893700000|2022-04-25 13:35:00|299|298|302|301|303|302|298|297|269268
1650894000000|2022-04-25 13:40:00|303|302|301|300|303|302|300|299|164264
1650894300000|2022-04-25 13:45:00|300|299|300|299|301|300|298|297|134491
1650894600000|2022-04-25 13:50:00|301|300|301|300|303|302|300|299|118027
1650894900000|2022-04-25 13:55:00|300|299|300|299|302|301|299|298|72313
1650895200000|2022-04-25 14:00:00|301|300|302|301|304|303|301|300|108402
1650895500000|2022-04-25 14:05:00|301|300|305|304|305|304|301|300|84891
1650895800000|2022-04-25 14:10:00|304|303|302|301|305|304|302|301|81501
1650896100000|2022-04-25 14:15:00|301|300|300|299|301|300|300|299|71496
1650896400000|2022-04-25 14:20:00|301|300|305|304|305|304|300|299|84629
1650896700000|2022-04-25 14:25:00|306|305|307|306|309|308|306|305|221744
1650897000000|2022-04-25 14:30:00|308|307|307|306|308|307|307|306|97368
1650897300000|2022-04-25 14:35:00|306|305|306|305|307|306|306|305|101285
1650897600000|2022-04-25 14:40:00|305|304|305|304|305|304|304|303|66402
1650897900000|2022-04-25 14:45:00|304|303|304|303|304|303|303|302|89275
1650898200000|2022-04-25 14:50:00|303|302|302|301|303|302|302|301|43106
1650898500000|2022-04-25 14:55:00|301|300|301|300|301|300|300|299|63500
1650898800000|2022-04-25 15:00:00|300|299|301|300|301|300|300|299|126234
1650899100000|2022-04-25 15:05:00|300|299|301|300|302|301|300|299|70223
1650899400000|2022-04-25 15:10:00|302|301|302|301|303|302|301|300|141519
1650899700000|2022-04-25 15:15:00|301|300|301|300|301|300|301|300|47654
1650900000000|2022-04-25 15:20:00|302|301|303|302|303|302|302|301|46859
1650900300000|2022-04-25 15:25:00|304|303|303|302|304|303|303|302|30212
1650900600000|2022-04-25 15:30:00|302|301|303|302|303|302|302|301|28894
1650900900000|2022-04-25 15:35:00|304|303|303|302|305|304|303|302|143641
1650901200000|2022-04-25 15:40:00|304|303|303|302|304|303|303|302|127799
1650901500000|2022-04-25 15:45:00|302|301|302|301|302|301|302|301|39609
1650901800000|2022-04-25 15:50:00|||||||||30235
1650902100000|2022-04-25 15:55:00|301|300|302|301|302|301|301|300|77211
1650902400000|2022-04-25 16:00:00|301|300|301|300|301|300|301|300|29325
1650902700000|2022-04-25 16:05:00|302|301|303|302|303|302|301|300|61077
1650903000000|2022-04-25 16:10:00|304|303|304|303|304|303|303|302|40002
1650903300000|2022-04-25 16:15:00|305|304|305|304|305|304|304|303|68693
1650903600000|2022-04-25 16:20:00|306|305|305|304|306|305|305|304|32838
1650903900000|2022-04-25 16:25:00|304|303|304|303|304|303|304|303|26452
1650904200000|2022-04-25 16:30:00|305|304|305|304|305|304|305|304|26420
1650904500000|2022-04-25 16:35:00|||||||||4914
1650904800000|2022-04-25 16:40:00|304|303|305|304|305|304|304|303|53571
1650905100000|2022-04-25 16:45:00|306|305|307|306|307|306|305|304|74605
1650905400000|2022-04-25 16:50:00|306|305|306|305|306|305|306|305|34493
1650905700000|2022-04-25 16:55:00|305|304|306|305|306|305|305|304|66015
1650906000000|2022-04-25 17:00:00|305|304|304|303|305|304|304|303|13181
1650906300000|2022-04-25 17:05:00|305|304|305|304|305|304|305|304|31752
1650906600000|2022-04-25 17:10:00|306|305|306|305|306|305|306|305|14274
1650906900000|2022-04-25 17:15:00|307|306|307|306|307|306|306|305|75821
1650907200000|2022-04-25 17:20:00|306|305|306|305|306|305|306|305|8654
1650907500000|2022-04-25 17:25:00|307|306|306|305|307|306|304|303|88857
1650907800000|2022-04-25 17:30:00|305|304|305|304|306|305|305|304|50865
1650908100000|2022-04-25 17:35:00|||||||||10688
1650908400000|2022-04-25 17:40:00|306|305|306|305|306|305|306|305|20738
1650908700000|2022-04-25 17:45:00|307|306|308|307|308|307|307|306|135669
1650909000000|2022-04-25 17:50:00|307|306|307|306|308|307|307|306|33308
1650909300000|2022-04-25 17:55:00|308|307|307|306|308|307|306|305|92578
1650909600000|2022-04-25 18:00:00|306|305|306|305|307|306|306|305|39948
1650909900000|2022-04-25 18:05:00|307|306|307|306|308|307|306|305|45973
1650910200000|2022-04-25 18:10:00|308|307|308|307|308|307|307|306|59161
1650910500000|2022-04-25 18:15:00|309|308|309|308|309|308|308|307|80610
1650910800000|2022-04-25 18:20:00|310|309|310|309|310|309|310|309|13502
1650911100000|2022-04-25 18:25:00|||||||||32674
1650911400000|2022-04-25 18:30:00|||||||||9927
1650911700000|2022-04-25 18:35:00|309|308|308|307|309|308|308|307|33273
1650912000000|2022-04-25 18:40:00|||||||||13034
1650912300000|2022-04-25 18:45:00|309|308|311|310|311|310|309|308|69359
1650912600000|2022-04-25 18:50:00|310|309|311|310|311|310|310|309|76306
1650912900000|2022-04-25 18:55:00|310|309|310|309|311|310|310|309|92649
1650913200000|2022-04-25 19:00:00|309|308|306|305|309|308|306|305|124148
1650913500000|2022-04-25 19:05:00|307|306|306|305|307|306|306|305|85851
1650913800000|2022-04-25 19:10:00|||||||||9637
1650914100000|2022-04-25 19:15:00|307|306|307|306|307|306|307|306|19592
1650914400000|2022-04-25 19:20:00|308|307|308|307|308|307|308|307|56816
1650914700000|2022-04-25 19:25:00|307|306|308|307|308|307|306|305|78089
1650915000000|2022-04-25 19:30:00|||||||||20076
1650915300000|2022-04-25 19:35:00|309|308|309|308|309|308|309|308|29161
1650915600000|2022-04-25 19:40:00|308|307|309|308|309|308|308|307|90560
1650915900000|2022-04-25 19:45:00|||||||||39793
1650916200000|2022-04-25 19:50:00|310|309|310|309|310|309|310|309|58188
1650916500000|2022-04-25 19:55:00|||||||||29804
1650979800000|2022-04-26 13:30:00|313|308|305|304|313|309|303|302|172323
1650980100000|2022-04-26 13:35:00|304|303|303|302|305|304|302|301|181909
1650980400000|2022-04-26 13:40:00|304|303|303|302|306|305|303|302|134494
1650980700000|2022-04-26 13:45:00|302|301|306|305|307|306|302|301|272886
1650981000000|2022-04-26 13:50:00|305|304|303|302|305|304|303|302|60978
1650981300000|2022-04-26 13:55:00|302|301|302|301|303|302|301|300|181919
1650981600000|2022-04-26 14:00:00|301|300|299|298|302|301|299|298|194701
1650981900000|2022-04-26 14:05:00|300|299|301|300|301|300|299|298|122117
1650982200000|2022-04-26 14:10:00|300|299|298|297|300|299|298|297|44659
1650982500000|2022-04-26 14:15:00|297|296|298|297|298|297|296|295|132201
1650982800000|2022-04-26 14:20:00|299|298|299|298|300|299|298|297|109855
1650983100000|2022-04-26 14:25:00|298|297|299|298|299|298|298|297|50647
1650983400000|2022-04-26 14:30:00|298|297|297|296|299|298|297|296|56116
1650983700000|2022-04-26 14:35:00|296|295|296|295|296|295|296|295|75172
1650984000000|2022-04-26 14:40:00|297|296|297|296|298|297|297|296|113733
1650984300000|2022-04-26 14:45:00|298|297|297|296|298|297|296|295|178910
1650984600000|2022-04-26 14:50:00|296|295|296|296|296|296|296|295|82915
1650984900000|2022-04-26 14:55:00||295||295||295||295|42523
1650985200000|2022-04-26 15:00:00|295|294|294|293|295|294|294|293|175945
1650985500000|2022-04-26 15:05:00|295|294|295|294|295|294|295|294|117236
1650985800000|2022-04-26 15:10:00|296|295|296|295|296|295|295|294|75272
1650986100000|2022-04-26 15:15:00|295|294|294|293|295|294|294|293|38498
1650986400000|2022-04-26 15:20:00|295|294|296|295|296|295|295|294|111022
1650986700000|2022-04-26 15:25:00|295|294|295|294|295|294|295|294|22468
1650987000000|2022-04-26 15:30:00|296|295|296|295|296|295|296|295|106557
1650987300000|2022-04-26 15:35:00|295|294|295|294|295|294|295|294|70724
1650987600000|2022-04-26 15:40:00|294|293|295|294|295|294|294|293|81735
1650987900000|2022-04-26 15:45:00|294|293|295|294|295|294|294|293|52396
1650988200000|2022-04-26 15:50:00|||||||||41656
1650988500000|2022-04-26 15:55:00|294|293|294|293|294|293|294|293|20256
1650988800000|2022-04-26 16:00:00|293|292|293|292|293|292|293|292|54566
1650989100000|2022-04-26 16:05:00|294|293|294|293|294|293|293|292|71523
1650989400000|2022-04-26 16:10:00|293|292|294|293|294|293|293|292|51012
1650989700000|2022-04-26 16:15:00|295|294|294|293|295|294|294|293|53465
1650990000000|2022-04-26 16:20:00|295|294|295|294|296|295|295|294|118472
1650990300000|2022-04-26 16:25:00|296|295|296|295|296|295|296|295|79437
1650990600000|2022-04-26 16:30:00|295|294|295|294|295|294|295|294|28479
1650990900000|2022-04-26 16:35:00|296|295|296|295|296|295|295|295|159637
1650991200000|2022-04-26 16:40:00|297|296|300|299|300|299|297|296|192117
1650991500000|2022-04-26 16:45:00|299|298|300|299|300|299|299|298|39956
1650991800000|2022-04-26 16:50:00|299|298|299|298|299|298|299|298|29377
1650992100000|2022-04-26 16:55:00|300|299|300|299|300|299|300|299|39183
1650992400000|2022-04-26 17:00:00|299|298|298|297|299|298|298|297|117265
1650992700000|2022-04-26 17:05:00|||||||||7715
1650993000000|2022-04-26 17:10:00|297|296|297|296|297|296|297|296|21611
1650993300000|2022-04-26 17:15:00|296|295|296|295|296|295|296|295|23572
1650993600000|2022-04-26 17:20:00|297|296|296|295|297|296|296|295|25677
1650993900000|2022-04-26 17:25:00|||||||||18935
1650994200000|2022-04-26 17:30:00|295|294|295|294|295|294|295|294|50110
1650994500000|2022-04-26 17:35:00|||||||||28692
1650994800000|2022-04-26 17:40:00|296|295|296|295|296|295|296|295|56459
1650995100000|2022-04-26 17:45:00|295|294|295|294|295|294|295|294|32672
1650995400000|2022-04-26 17:50:00|294|293|295|294|295|294|294|293|68212
1650995700000|2022-04-26 17:55:00|296|295|296|295|296|295|296|295|36700
1650996000000|2022-04-26 18:00:00|295|294|295|294|295|294|295|294|26361
1650996300000|2022-04-26 18:05:00|296|295|295|294|296|295|295|294|45177
1650996600000|2022-04-26 18:10:00|296|295|296|295|296|295|296|295|47842
1650996900000|2022-04-26 18:15:00|297|296|296|295|297|296|296|295|33039
1650997200000|2022-04-26 18:20:00|295|294|297|296|297|296|295|294|96281
1650997500000|2022-04-26 18:25:00|||||||||17498
1650997800000|2022-04-26 18:30:00|298|297|298|297|298|297|298|297|28407
1650998100000|2022-04-26 18:35:00|299|298|299|298|299|298|298|297|54795
1650998400000|2022-04-26 18:40:00|298|297|298|297|299|298|298|297|56598
1650998700000|2022-04-26 18:45:00|||||||||10054
1650999000000|2022-04-26 18:50:00|||||||||1341
1650999300000|2022-04-26 18:55:00|299|298|300|299|300|299|299|298|35933
1650999600000|2022-04-26 19:00:00|299|298|299|298|299|298|299|298|31380
1650999900000|2022-04-26 19:05:00|298|297|297|296|298|297|297|296|55374
1651000200000|2022-04-26 19:10:00|298|297|297|296|298|297|297|296|39272
1651000500000|2022-04-26 19:15:00|296|295|296|295|296|295|296|295|14735
1651000800000|2022-04-26 19:20:00|||||||||22669
1651001100000|2022-04-26 19:25:00|295|294|295|294|295|294|295|294|67971
1651001400000|2022-04-26 19:30:00|294|293|294|293|294|293|294|293|130039
1651001700000|2022-04-26 19:35:00|295|294|295|294|295|294|295|294|39979
1651002000000|2022-04-26 19:40:00|||||||||40087
1651002300000|2022-04-26 19:45:00|294|293|294|293|294|293|294|293|112173
1651002600000|2022-04-26 19:50:00|295|294|294|293|295|294|294|293|85930
1651002900000|2022-04-26 19:55:00|295|294|295|294|295|294|295|294|215903
1651066200000|2022-04-27 13:30:00|296|294|299|298|300|299|291|290|152881
1651066500000|2022-04-27 13:35:00|300|299|299|298|302|301|298|297|110877
1651066800000|2022-04-27 13:40:00|300|299|302|301|303|302|300|299|200311
1651067100000|2022-04-27 13:45:00|303|302|299|298|303|302|299|298|93121
1651067400000|2022-04-27 13:50:00|300|299|300|299|302|301|299|298|115084
1651067700000|2022-04-27 13:55:00|301|300|303|302|303|302|301|300|104417
1651068000000|2022-04-27 14:00:00|304|303|299|298|304|303|299|298|152828
1651068300000|2022-04-27 14:05:00|298|297|297|296|298|297|297|296|66810
1651068600000|2022-04-27 14:10:00|296|295|294|293|296|295|294|293|88374
1651068900000|2022-04-27 14:15:00|293|292|293|292|293|292|293|292|79553
1651069200000|2022-04-27 14:20:00|294|293|293|292|296|295|292|291|86410
1651069500000|2022-04-27 14:25:00|294|293|292|291|294|293|292|291|45299
1651069800000|2022-04-27 14:30:00|291|290|292|291|292|291|290|289|162230
1651070100000|2022-04-27 14:35:00|291|290|291|290|293|292|291|290|121178
1651070400000|2022-04-27 14:40:00|290|289|290|289|291|290|290|289|69858
1651070700000|2022-04-27 14:45:00|291|290|291|290|291|290|291|290|49011
1651071000000|2022-04-27 14:50:00|290|289|291|290|291|290|290|289|51638
1651071300000|2022-04-27 14:55:00|||||||||16488
1651071600000|2022-04-27 15:00:00|292|291|292|291|295|294|292|291|146302
1651071900000|2022-04-27 15:05:00|291|290|292|291|293|292|291|290|135667
1651072200000|2022-04-27 15:10:00|293|292|293|292|294|293|293|292|70883
1651072500000|2022-04-27 15:15:00|294|293|293|292|294|293|293|292|31354
1651072800000|2022-04-27 15:20:00|292|291|292|291|292|291|292|291|95704
1651073100000|2022-04-27 15:25:00|291|290|291|290|292|291|291|290|67367
1651073400000|2022-04-27 15:30:00|292|291|291|290|292|291|291|290|114549
1651073700000|2022-04-27 15:35:00|292|291|291|290|292|291|291|290|67740
1651074000000|2022-04-27 15:40:00|||||||||16369
1651074300000|2022-04-27 15:45:00|290|289|290|289|290|289|290|289|54128
1651074600000|2022-04-27 15:50:00|289|288|288|287|289|288|288|287|75206
1651074900000|2022-04-27 15:55:00|289|288|289|288|289|288|289|288|94299
1651075200000|2022-04-27 16:00:00|||||||||40748
1651075500000|2022-04-27 16:05:00|290|289|290|289|290|289|290|289|33009
1651075800000|2022-04-27 16:10:00|291|290|291|290|291|290|291|290|170301
1651076100000|2022-04-27 16:15:00|||||||||11744
1651076400000|2022-04-27 16:20:00|292|291|293|292|293|292|292|291|24593
1651076700000|2022-04-27 16:25:00|294|293|294|293|294|293|294|293|71083
1651077000000|2022-04-27 16:30:00|295|294|295|294|295|294|295|294|22251
1651077300000|2022-04-27 16:35:00|294|293|293|292|294|293|293|292|19200
1651077600000|2022-04-27 16:40:00|294|293|294|293|295|294|294|293|45592
1651077900000|2022-04-27 16:45:00|||||||||6403
1651078200000|2022-04-27 16:50:00|293|292|294|293|294|293|293|292|14686
1651078500000|2022-04-27 16:55:00|||||||||3470
1651078800000|2022-04-27 17:00:00|293|292|295|294|295|294|292|291|173504
1651079100000|2022-04-27 17:05:00|294|293|293|292|294|293|293|292|33956
1651079400000|2022-04-27 17:10:00|292|291|293|292|293|292|292|291|151164
1651079700000|2022-04-27 17:15:00|292|291|292|291|292|291|292|291|88317
1651080000000|2022-04-27 17:20:00|||||||||37128
1651080300000|2022-04-27 17:25:00|291|290|293|292|293|292|291|290|41685
1651080600000|2022-04-27 17:30:00|292|291|292|291|292|291|292|291|29659
1651080900000|2022-04-27 17:35:00|293|292|292|291|293|292|292|291|17733
1651081200000|2022-04-27 17:40:00|291|290|292|291|292|291|291|290|80941
1651081500000|2022-04-27 17:45:00|293|292|293|292|293|292|292|291|57007
1651081800000|2022-04-27 17:50:00|292|291|292|291|292|291|292|291|85542
1651082100000|2022-04-27 17:55:00|293|292|293|292|293|292|293|292|141703
1651082400000|2022-04-27 18:00:00|294|293|294|293|294|293|294|293|29044
1651082700000|2022-04-27 18:05:00|||||||||9192
1651083000000|2022-04-27 18:10:00|295|294|296|295|296|295|295|294|33604
1651083300000|2022-04-27 18:15:00|||||||||71659
1651083600000|2022-04-27 18:20:00|297|296|297|296|297|296|297|296|20622
1651083900000|2022-04-27 18:25:00|296|295|297|296|297|296|296|295|30831
1651084200000|2022-04-27 18:30:00|298|297|299|298|299|298|298|297|28716
1651084500000|2022-04-27 18:35:00|298|297|299|298|299|298|298|297|43015
1651084800000|2022-04-27 18:40:00|300|299|300|299|300|299|300|299|56553
1651085100000|2022-04-27 18:45:00|299|298|299|298|299|298|299|298|97660
1651085400000|2022-04-27 18:50:00|298|297|297|296|298|297|297|296|114128
1651085700000|2022-04-27 18:55:00|296|295|296|295|296|295|296|295|20567
1651086000000|2022-04-27 19:00:00|295|294|295|294|295|294|295|294|30474
1651086300000|2022-04-27 19:05:00|296|295|296|295|297|296|296|295|75552
1651086600000|2022-04-27 19:10:00|||||||||36237
1651086900000|2022-04-27 19:15:00|295|294|295|294|295|294|295|294|36463
1651087200000|2022-04-27 19:20:00|||||||||83542
1651087500000|2022-04-27 19:25:00|296|295|295|294|296|295|295|294|60272
1651087800000|2022-04-27 19:30:00|||||||||23365
1651088100000|2022-04-27 19:35:00|294|293|294|293|294|293|294|293|20844
1651088400000|2022-04-27 19:40:00|295|294|295|294|295|294|295|294|69575
1651088700000|2022-04-27 19:45:00|294|293|294|293|294|293|294|293|146531
1651089000000|2022-04-27 19:50:00|||||||||14160
1651089300000|2022-04-27 19:55:00|293|292|293|292|293|292|293|292|171355
1651152600000|2022-04-28 13:30:00|302|298|296|295|302|300|292|291|152415
1651152900000|2022-04-28 13:35:00|295|294|294|293|296|295|293|292|55865
1651153200000|2022-04-28 13:40:00|295|294|291|290|295|294|291|290|91273
1651153500000|2022-04-28 13:45:00|292|291|291|290|294|293|291|290|116155
1651153800000|2022-04-28 13:50:00|292|291|290|289|292|291|289|288|180792
1651154100000|2022-04-28 13:55:00|289|288|289|288|291|290|289|288|69416
1651154400000|2022-04-28 14:00:00|288|287|288|287|289|288|287|286|102666
1651154700000|2022-04-28 14:05:00|289|288|286|285|289|288|286|285|97921
1651155000000|2022-04-28 14:10:00|287|286|286|285|287|286|286|285|89819
1651155300000|2022-04-28 14:15:00|285|284|287|286|287|286|285|284|386867
1651155600000|2022-04-28 14:20:00|286|285|284|283|286|285|284|283|90827
1651155900000|2022-04-28 14:25:00|283|282|284|283|285|284|283|282|125020
1651156200000|2022-04-28 14:30:00|283|282|283|282|283|282|283|282|74165
1651156500000|2022-04-28 14:35:00|284|283|283|282|284|283|283|282|55635
1651156800000|2022-04-28 14:40:00|282|281|283|282|283|282|282|281|58126
1651157100000|2022-04-28 14:45:00|284|283|282|281|284|283|282|281|88047
1651157400000|2022-04-28 14:50:00|281|280|282|281|282|281|281|280|125772
1651157700000|2022-04-28 14:55:00|283|282|283|282|284|283|283|282|209127
1651158000000|2022-04-28 15:00:00|284|283|282|281|284|283|282|281|69245
1651158300000|2022-04-28 15:05:00|283|282|283|282|283|282|283|282|37230
1651158600000|2022-04-28 15:10:00|284|283|284|283|284|283|284|283|77250
1651158900000|2022-04-28 15:15:00|285|284|285|284|285|284|285|284|64184
1651159200000|2022-04-28 15:20:00|284|283|283|282|284|283|283|282|104985
1651159500000|2022-04-28 15:25:00|||||||||45332
1651159800000|2022-04-28 15:30:00|282|281|282|281|282|281|282|281|57521
1651160100000|2022-04-28 15:35:00|281|280|281|280|282|281|281|280|72650
1651160400000|2022-04-28 15:40:00|||||||||46949
1651160700000|2022-04-28 15:45:00|280|279|280|279|280|279|280|279|52193
1651161000000|2022-04-28 15:50:00|281|280|281|280|281|280|281|280|56686
1651161300000|2022-04-28 15:55:00|||||||||22841
1651161600000|2022-04-28 16:00:00|280|279|281|280|281|280|280|279|83326
1651161900000|2022-04-28 16:05:00|280|279|281|280|281|280|280|279|15632
1651162200000|2022-04-28 16:10:00|||||||||17047
1651162500000|2022-04-28 16:15:00|282|281|283|282|284|283|282|281|81761
1651162800000|2022-04-28 16:20:00|284|283|283|282|284|283|283|282|51459
1651163100000|2022-04-28 16:25:00|284|283|284|283|284|283|284|283|41349
1651163400000|2022-04-28 16:30:00|285|284|285|284|285|284|285|284|85751
1651163700000|2022-04-28 16:35:00|286|285|287|286|287|286|286|285|32571
1651164000000|2022-04-28 16:40:00|288|287|289|288|289|288|288|287|97923
1651164300000|2022-04-28 16:45:00|290|289|293|292|293|292|290|289|146458
1651164600000|2022-04-28 16:50:00|292|291|293|292|293|292|292|291|108264
1651164900000|2022-04-28 16:55:00|292|291|293|292|293|292|292|291|35752
1651165200000|2022-04-28 17:00:00|294|293|294|293|294|293|293|292|130110
1651165500000|2022-04-28 17:05:00|295|294|295|294|295|294|294|293|90109
1651165800000|2022-04-28 17:10:00|296|295|296|295|296|295|295|294|49451
1651166100000|2022-04-28 17:15:00|295|294|296|295|296|295|295|294|46267
1651166400000|2022-04-28 17:20:00|297|296|298|297|298|297|296|295|109323
1651166700000|2022-04-28 17:25:00|||||||||17108
1651167000000|2022-04-28 17:30:00|297|296|299|298|299|298|297|296|147292
1651167300000|2022-04-28 17:35:00|298|297|300|299|300|299|298|297|99981
1651167600000|2022-04-28 17:40:00|299|298|299|298|299|298|299|298|90906
1651167900000|2022-04-28 17:45:00|300|299|300|299|300|299|300|299|28064
1651168200000|2022-04-28 17:50:00|299|298|299|298|299|298|299|298|59343
1651168500000|2022-04-28 17:55:00|300|299|300|299|300|299|299|298|84008
1651168800000|2022-04-28 18:00:00|301|300|302|301|302|301|301|300|109938
1651169100000|2022-04-28 18:05:00|301|300|302|301|302|301|301|300|49244
1651169400000|2022-04-28 18:10:00|301|300|301|300|301|300|301|300|22325
1651169700000|2022-04-28 18:15:00|300|299|301|300|301|300|300|299|22309
1651170000000|2022-04-28 18:20:00|300|299|302|301|302|301|300|299|28511
1651170300000|2022-04-28 18:25:00|301|300|302|301|302|301|301|300|86681
1651170600000|2022-04-28 18:30:00|||||||||13250
1651170900000|2022-04-28 18:35:00|303|302|303|302|303|302|303|302|34798
1651171200000|2022-04-28 18:40:00|||||||||7738
1651171500000|2022-04-28 18:45:00|||||||||6398
1651171800000|2022-04-28 18:50:00|304|303|304|303|304|303|304|303|32307
1651172100000|2022-04-28 18:55:00|303|302|303|302|303|302|303|302|23648
1651172400000|2022-04-28 19:00:00|304|303|304|303|304|303|304|303|51436
1651172700000|2022-04-28 19:05:00|305|304|305|304|305|304|305|304|28933
1651173000000|2022-04-28 19:10:00|||||||||14028
1651173300000|2022-04-28 19:15:00|||||||||23305
1651173600000|2022-04-28 19:20:00|306|305|306|305|306|305|306|305|51147
1651173900000|2022-04-28 19:25:00|305|304|305|304|305|304|305|304|106734
1651174200000|2022-04-28 19:30:00|304|303|303|302|304|303|303|302|72680
1651174500000|2022-04-28 19:35:00|||||||||14869
1651174800000|2022-04-28 19:40:00|302|301|302|301|302|301|302|301|74400
1651175100000|2022-04-28 19:45:00|303|302|303|302|303|302|303|302|135210
1651175400000|2022-04-28 19:50:00|304|303|304|303|304|303|303|302|184342
1651175700000|2022-04-28 19:55:00|305|304|305|304|305|304|305|304|181706
1651239000000|2022-04-29 13:30:00|304|303|306|305|308|307|302|299|147798
1651239300000|2022-04-29 13:35:00|307|306|307|306|309|308|306|305|153444
1651239600000|2022-04-29 13:40:00|308|307|308|307|310|309|308|307|24046
1651239900000|2022-04-29 13:45:00|307|306|312|311|312|311|305|304|82332
1651240200000|2022-04-29 13:50:00|313|312|315|314|315|314|313|312|102351
1651240500000|2022-04-29 13:55:00|316|315|318|317|318|317|316|315|108234
1651240800000|2022-04-29 14:00:00|317|316|319|318|319|318|316|315|79293
1651241100000|2022-04-29 14:05:00|318|317|318|317|319|318|316|315|93186
1651241400000|2022-04-29 14:10:00|319|318|316|315|319|318|316|315|84977
1651241700000|2022-04-29 14:15:00|317|316|314|313|317|316|313|312|102614
1651242000000|2022-04-29 14:20:00|313|312|314|313|316|315|313|312|90883
1651242300000|2022-04-29 14:25:00|313|312|315|314|315|314|313|312|82709
1651242600000|2022-04-29 14:30:00|316|315|317|316|317|316|315|314|103508
1651242900000|2022-04-29 14:35:00|316|315|314|313|316|315|313|312|155533
1651243200000|2022-04-29 14:40:00|313|312|313|312|314|313|313|312|46127
1651243500000|2022-04-29 14:45:00|312|311|312|311|313|312|312|311|30165
1651243800000|2022-04-29 14:50:00|311|310|312|311|312|311|311|310|23141
1651244100000|2022-04-29 14:55:00|313|312|314|313|314|313|313|312|35967
1651244400000|2022-04-29 15:00:00|313|312|314|313|314|313|311|310|58831
1651244700000|2022-04-29 15:05:00|313|312|312|311|315|314|312|311|44355
1651245000000|2022-04-29 15:10:00|311|310|312|311|312|311|311|310|75373
1651245300000|2022-04-29 15:15:00|311|310|311|310|311|310|311|310|16571
1651245600000|2022-04-29 15:20:00|312|311|313|312|313|312|312|311|56368
1651245900000|2022-04-29 15:25:00|314|313|313|312|314|313|312|311|10857
1651246200000|2022-04-29 15:30:00|314|313|313|312|315|314|313|312|71586
1651246500000|2022-04-29 15:35:00|314|313|315|314|315|314|314|313|97291
1651246800000|2022-04-29 15:40:00|316|315|317|316|317|316|315|314|67185
1651247100000|2022-04-29 15:45:00|318|317|317|316|318|317|316|315|44640
1651247400000|2022-04-29 15:50:00|318|317|318|317|318|317|317|316|44007
1651247700000|2022-04-29 15:55:00|317|316|317|316|318|317|317|316|53712
1651248000000|2022-04-29 16:00:00|316|315|315|314|316|315|315|314|86483
1651248300000|2022-04-29 16:05:00|||||||||7932
1651248600000|2022-04-29 16:10:00|316|315|315|314|316|315|315|314|30587
1651248900000|2022-04-29 16:15:00|314|313|314|313|314|313|313|312|72050
1651249200000|2022-04-29 16:20:00|313|314|314|313|315|314|313|313|115074
1651249500000|2022-04-29 16:25:00|313|312|313|312|313|312|313|312|17845
1651249800000|2022-04-29 16:30:00|||||||||10299
1651250100000|2022-04-29 16:35:00|312|311|312|311|312|311|311|310|40138
1651250400000|2022-04-29 16:40:00|311|310|311|310|311|310|311|310|12092
1651250700000|2022-04-29 16:45:00|310|309|312|311|312|311|310|309|104029
1651251000000|2022-04-29 16:50:00|311|310|310|309|311|310|310|309|124943
1651251300000|2022-04-29 16:55:00|309|308|310|309|310|309|309|308|95334
1651251600000|2022-04-29 17:00:00|311|310|311|310|311|310|311|310|77767
1651251900000|2022-04-29 17:05:00|310|309|309|308|310|309|309|308|22931
1651252200000|2022-04-29 17:10:00|||||||||2332
1651252500000|2022-04-29 17:15:00|310|309|310|309|310|309|309|308|42689
1651252800000|2022-04-29 17:20:00|311|310|311|310|311|310|311|310|32012
1651253100000|2022-04-29 17:25:00|310|309|310|309|310|309|310|309|16522
1651253400000|2022-04-29 17:30:00|311|310|311|310|311|310|310|309|15522
1651253700000|2022-04-29 17:35:00|310|309|310|309|310|309|310|309|13046
1651254000000|2022-04-29 17:40:00|309|308|309|308|309|308|309|308|11085
1651254300000|2022-04-29 17:45:00|308|307|308|307|308|307|307|306|95161
1651254600000|2022-04-29 17:50:00|309|308|308|307|309|308|308|307|38608
1651254900000|2022-04-29 17:55:00|||||||||7562
1651255200000|2022-04-29 18:00:00|307|306|308|307|308|307|307|306|32675
1651255500000|2022-04-29 18:05:00|307|306|309|308|309|308|307|306|102721
1651255800000|2022-04-29 18:10:00|308|307|309|308|310|309|308|307|44092
1651256100000|2022-04-29 18:15:00|308|307|309|308|310|309|308|307|71718
1651256400000|2022-04-29 18:20:00|308|307|308|307|308|307|308|307|13527
1651256700000|2022-04-29 18:25:00|309|308|309|308|310|309|309|308|44961
1651257000000|2022-04-29 18:30:00|308|307|307|306|309|308|307|306|137785
1651257300000|2022-04-29 18:35:00|306|305|305|304|306|305|304|303|45363
1651257600000|2022-04-29 18:40:00|||||||||18961
1651257900000|2022-04-29 18:45:00|304|303|304|303|304|303|304|303|20174
1651258200000|2022-04-29 18:50:00|303|302|303|302|303|302|302|301|102021
1651258500000|2022-04-29 18:55:00|304|303|304|303|304|303|303|302|47637
1651258800000|2022-04-29 19:00:00|303|302|305|304|305|304|303|302|28304
1651259100000|2022-04-29 19:05:00|304|303|304|303|304|303|304|303|4832
1651259400000|2022-04-29 19:10:00|303|302|303|302|304|303|303|302|33864
1651259700000|2022-04-29 19:15:00|304|303|304|303|305|304|303|302|77803
1651260000000|2022-04-29 19:20:00|303|302|305|304|305|304|303|302|117160
1651260300000|2022-04-29 19:25:00|304|303|304|303|304|303|304|303|37068
1651260600000|2022-04-29 19:30:00|305|304|304|303|305|304|304|303|81292
1651260900000|2022-04-29 19:35:00|305|304|305|304|305|304|305|304|68813
1651261200000|2022-04-29 19:40:00|||||||||8839
1651261500000|2022-04-29 19:45:00|||||||||67196
1651261800000|2022-04-29 19:50:00|||||||||73804
1651262100000|2022-04-29 19:55:00|304|303|304|303|305|303|304|303|106425
1651498200000|2022-05-02 13:30:00|299|298|294|293|301|300|292|291|237935
1651498500000|2022-05-02 13:35:00|295|294|299|298|299|298|293|292|181156
1651498800000|2022-05-02 13:40:00|298|297|300|299|300|299|296|295|154840
1651499100000|2022-05-02 13:45:00|299|298|299|298|301|300|297|296|136624
1651499400000|2022-05-02 13:50:00|298|297|305|304|305|304|298|297|184164
1651499700000|2022-05-02 13:55:00|304|303|302|301|306|305|301|300|113334
1651500000000|2022-05-02 14:00:00|301|300|299|298|303|302|299|298|169344
1651500300000|2022-05-02 14:05:00|298|297|296|295|298|297|296|295|90833
1651500600000|2022-05-02 14:10:00|297|296|294|293|297|296|294|293|72702
1651500900000|2022-05-02 14:15:00|293|292|295|294|296|295|293|292|137547
1651501200000|2022-05-02 14:20:00|294|293|297|296|297|296|294|293|152187
1651501500000|2022-05-02 14:25:00|298|297|304|303|305|304|297|296|304620
1651501800000|2022-05-02 14:30:00|305|304|306|305|306|305|304|303|201307
1651502100000|2022-05-02 14:35:00|307|306|304|303|307|306|303|302|106009
1651502400000|2022-05-02 14:40:00|305|304|306|305|307|306|305|304|70751
1651502700000|2022-05-02 14:45:00|305|304|303|302|305|304|302|301|102620
1651503000000|2022-05-02 14:50:00|302|301|304|303|304|303|302|301|82651
1651503300000|2022-05-02 14:55:00|303|302|303|302|305|304|302|301|107202
1651503600000|2022-05-02 15:00:00|302|301|301|300|303|302|301|300|35669
1651503900000|2022-05-02 15:05:00|302|301|302|301|303|302|301|300|35837
1651504200000|2022-05-02 15:10:00|303|302|304|303|305|304|302|301|55194
1651504500000|2022-05-02 15:15:00|303|302|302|301|303|302|302|301|57252
1651504800000|2022-05-02 15:20:00|303|302|305|304|305|304|303|302|60704
1651505100000|2022-05-02 15:25:00|304|303|307|306|307|306|304|303|135760
1651505400000|2022-05-02 15:30:00|308|307|310|309|310|309|306|305|95970
1651505700000|2022-05-02 15:35:00|309|308|307|306|309|308|307|306|73234
1651506000000|2022-05-02 15:40:00|308|307|306|305|309|308|306|305|44125
1651506300000|2022-05-02 15:45:00|305|304|306|305|307|306|305|304|34557
1651506600000|2022-05-02 15:50:00|307|306|308|307|308|307|306|305|63840
1651506900000|2022-05-02 15:55:00|307|306|309|308|309|308|307|306|60589
1651507200000|2022-05-02 16:00:00|308|307|308|307|308|307|308|307|34775
1651507500000|2022-05-02 16:05:00|309|308|310|309|310|309|309|308|26124
1651507800000|2022-05-02 16:10:00|311|310|311|310|312|311|310|309|329056
1651508100000|2022-05-02 16:15:00|310|309|312|311|312|311|310|309|34629
1651508400000|2022-05-02 16:20:00|311|310|311|310|313|312|311|310|65170
1651508700000|2022-05-02 16:25:00|312|311|312|311|312|311|311|310|95318
1651509000000|2022-05-02 16:30:00|311|310|312|311|312|311|311|310|31846
1651509300000|2022-05-02 16:35:00|313|312|311|310|313|312|311|310|88466
1651509600000|2022-05-02 16:40:00|310|309|310|309|310|309|310|309|56346
1651509900000|2022-05-02 16:45:00|309|308|308|307|309|308|308|307|35835
1651510200000|2022-05-02 16:50:00|307|306|306|305|307|306|306|305|31073
1651510500000|2022-05-02 16:55:00|305|304|304|303|306|305|304|303|104470
1651510800000|2022-05-02 17:00:00|305|304|305|304|305|304|304|303|44688
1651511100000|2022-05-02 17:05:00|306|305|305|304|306|305|305|304|75048
1651511400000|2022-05-02 17:10:00|304|303|304|303|305|304|303|302|98327
1651511700000|2022-05-02 17:15:00|303|302|302|301|303|302|302|301|66988
1651512000000|2022-05-02 17:20:00|301|300|302|301|302|301|301|300|62172
1651512300000|2022-05-02 17:25:00|||||||||42100
1651512600000|2022-05-02 17:30:00|303|302|301|300|304|303|301|300|59948
1651512900000|2022-05-02 17:35:00|300|299|300|299|300|299|300|299|32793
1651513200000|2022-05-02 17:40:00|301|300|299|298|301|300|299|298|103307
1651513500000|2022-05-02 17:45:00|300|299|299|298|300|299|299|298|40713
1651513800000|2022-05-02 17:50:00|300|299|299|298|300|299|299|298|25538
1651514100000|2022-05-02 17:55:00|300|299|301|300|301|300|300|299|63258
1651514400000|2022-05-02 18:00:00|300|299|303|302|303|302|300|299|76838
1651514700000|2022-05-02 18:05:00|302|301|301|300|303|302|301|300|59738
1651515000000|2022-05-02 18:10:00|300|299|299|298|300|299|299|298|35943
1651515300000|2022-05-02 18:15:00|298|297|298|297|298|297|298|297|30045
1651515600000|2022-05-02 18:20:00|299|298|299|298|299|298|299|298|36615
1651515900000|2022-05-02 18:25:00|300|299|301|300|301|300|300|299|64647
1651516200000|2022-05-02 18:30:00|300|299|302|301|302|301|300|299|35922
1651516500000|2022-05-02 18:35:00|301|300|302|301|303|302|301|300|78133
1651516800000|2022-05-02 18:40:00|301|300|301|300|301|300|301|300|20284
1651517100000|2022-05-02 18:45:00|302|301|304|303|305|304|302|301|22228
1651517400000|2022-05-02 18:50:00|305|304|306|305|306|305|305|304|50322
1651517700000|2022-05-02 18:55:00|305|304|305|304|305|304|305|304|30360
1651518000000|2022-05-02 19:00:00|306|305|307|306|307|306|306|305|20548
1651518300000|2022-05-02 19:05:00|308|307|309|308|309|308|307|306|19623
1651518600000|2022-05-02 19:10:00|310|309|309|308|310|309|309|308|84110
1651518900000|2022-05-02 19:15:00|310|309|309|308|310|309|309|308|35008
1651519200000|2022-05-02 19:20:00|310|309|310|309|310|309|309|308|41600
1651519500000|2022-05-02 19:25:00|309|308|310|309|310|309|309|308|20339
1651519800000|2022-05-02 19:30:00|||||||||19796
1651520100000|2022-05-02 19:35:00|309|308|309|308|310|309|309|308|34625
1651520400000|2022-05-02 19:40:00|310|309|309|308|310|309|309|308|43039
1651520700000|2022-05-02 19:45:00|310|309|310|309|310|309|310|309|40871
1651521000000|2022-05-02 19:50:00|311|310|313|312|313|312|311|310|66020
1651521300000|2022-05-02 19:55:00|314|313|314|313|314|313|314|313|116703
1651584600000|2022-05-03 13:30:00|311|308|315|314|316|315|309|308|125275
1651584900000|2022-05-03 13:35:00|314|315|314|313|317|316|313|312|148484
1651585200000|2022-05-03 13:40:00|315|314|313|312|315|314|312|311|93498
1651585500000|2022-05-03 13:45:00|312|311|310|309|312|311|310|309|81993
1651585800000|2022-05-03 13:50:00|309|308|314|313|315|314|309|308|85823
1651586100000|2022-05-03 13:55:00|315|314|317|316|317|316|314|313|46590
1651586400000|2022-05-03 14:00:00|318|317|320|319|321|320|318|317|157165
1651586700000|2022-05-03 14:05:00|321|320|316|315|321|320|316|315|142830
1651587000000|2022-05-03 14:10:00|315|314|316|315|316|315|314|313|68170
1651587300000|2022-05-03 14:15:00|315|314|314|313|315|314|313|312|27316
1651587600000|2022-05-03 14:20:00|313|312|312|311|313|312|312|311|35426
1651587900000|2022-05-03 14:25:00|313|312|314|313|315|314|313|312|88092
1651588200000|2022-05-03 14:30:00|313|312|314|313|314|313|312|311|59801
1651588500000|2022-05-03 14:35:00|313|312|309|308|313|312|309|308|94861
1651588800000|2022-05-03 14:40:00|308|307|307|306|308|307|307|306|19465
1651589100000|2022-05-03 14:45:00|306|305|307|306|308|307|306|305|84511
1651589400000|2022-05-03 14:50:00|308|307|308|307|309|308|308|307|87718
1651589700000|2022-05-03 14:55:00|309|308|309|308|310|309|308|307|71107
1651590000000|2022-05-03 15:00:00|308|307|308|307|308|307|307|306|83009
1651590300000|2022-05-03 15:05:00|307|306|310|309|310|309|306|305|70071
1651590600000|2022-05-03 15:10:00|309|308|309|308|309|308|308|307|36116
1651590900000|2022-05-03 15:15:00|308|307|308|307|309|308|307|306|43953
1651591200000|2022-05-03 15:20:00|309|308|308|307|309|308|308|307|33046
1651591500000|2022-05-03 15:25:00|307|306|307|306|307|306|307|306|11935
1651591800000|2022-05-03 15:30:00|||||||||12317
1651592100000|2022-05-03 15:35:00|306|305|304|303|306|305|304|303|55311
1651592400000|2022-05-03 15:40:00|305|304|306|305|307|306|305|304|79120
1651592700000|2022-05-03 15:45:00|305|304|306|305|306|305|305|304|90968
1651593000000|2022-05-03 15:50:00|||||||||48243
1651593300000|2022-05-03 15:55:00|305|304|305|304|305|304|305|304|21545
1651593600000|2022-05-03 16:00:00|306|305|305|304|306|305|305|304|37430
1651593900000|2022-05-03 16:05:00|304|303|302|301|304|303|302|301|73439
1651594200000|2022-05-03 16:10:00|303|302|302|301|303|302|302|301|73276
1651594500000|2022-05-03 16:15:00|||||||||12647
1651594800000|2022-05-03 16:20:00|303|302|303|302|303|302|302|301|103080
1651595100000|2022-05-03 16:25:00|302|301|302|301|302|301|302|301|40168
1651595400000|2022-05-03 16:30:00|301|300|301|300|301|300|301|300|34913
1651595700000|2022-05-03 16:35:00|302|301|301|300|302|301|301|300|38308
1651596000000|2022-05-03 16:40:00|302|301|302|301|302|301|301|300|60703
1651596300000|2022-05-03 16:45:00|||||||||24991
1651596600000|2022-05-03 16:50:00|301|300|302|301|302|301|301|300|58670
1651596900000|2022-05-03 16:55:00|301|300|301|300|302|301|301|300|86870
1651597200000|2022-05-03 17:00:00|302|301|302|301|302|301|302|301|34698
1651597500000|2022-05-03 17:05:00|303|302|304|303|304|303|303|302|78310
1651597800000|2022-05-03 17:10:00|303|302|304|303|304|303|303|302|101775
1651598100000|2022-05-03 17:15:00|305|304|305|304|305|304|304|303|55431
1651598400000|2022-05-03 17:20:00|306|305|305|304|306|305|305|304|250912
1651598700000|2022-05-03 17:25:00|306|305|306|305|306|305|306|305|47080
1651599000000|2022-05-03 17:30:00|307|306|307|306|307|306|306|305|42741
1651599300000|2022-05-03 17:35:00|306|305|306|305|306|305|306|305|24896
1651599600000|2022-05-03 17:40:00|307|306|308|307|308|307|307|306|66748
1651599900000|2022-05-03 17:45:00|309|308|308|307|309|308|308|307|102131
1651600200000|2022-05-03 17:50:00|307|306|307|306|307|306|307|306|80164
1651600500000|2022-05-03 17:55:00|||||||||5824
1651600800000|2022-05-03 18:00:00|306|305|306|305|307|306|305|304|121688
1651601100000|2022-05-03 18:05:00|305|304|305|304|305|304|305|304|39265
1651601400000|2022-05-03 18:10:00|304|303|304|303|304|303|304|303|14339
1651601700000|2022-05-03 18:15:00|303|302|302|301|303|302|302|301|50408
1651602000000|2022-05-03 18:20:00|301|300|301|300|301|300|301|300|71184
1651602300000|2022-05-03 18:25:00|||||||||29791
1651602600000|2022-05-03 18:30:00|302|301|302|301|302|301|302|301|43749
1651602900000|2022-05-03 18:35:00|303|302|301|300|303|302|301|300|65475
1651603200000|2022-05-03 18:40:00|300|299|301|300|301|300|299|298|169557
1651603500000|2022-05-03 18:45:00|300|299|302|301|302|301|299|298|269873
1651603800000|2022-05-03 18:50:00|||||||||49583
1651604100000|2022-05-03 18:55:00|303|302|304|303|304|303|303|302|162618
1651604400000|2022-05-03 19:00:00|305|304|303|302|305|304|303|302|73008
1651604700000|2022-05-03 19:05:00|304|303|304|303|304|303|304|303|83348
1651605000000|2022-05-03 19:10:00|305|304|305|304|305|304|305|304|103161
1651605300000|2022-05-03 19:15:00|304|303|302|301|304|303|302|301|69555
1651605600000|2022-05-03 19:20:00|303|302|302|301|303|302|301|300|99644
1651605900000|2022-05-03 19:25:00|303|302|303|302|303|302|303|302|44125
1651606200000|2022-05-03 19:30:00|302|301|303|302|303|302|302|301|46070
1651606500000|2022-05-03 19:35:00|302|301|301|300|302|301|301|300|97219
1651606800000|2022-05-03 19:40:00|||||||||50834
1651607100000|2022-05-03 19:45:00|302|301|301|300|302|301|301|300|114575
1651607400000|2022-05-03 19:50:00|302|301|302|301|302|301|302|301|121406
1651607700000|2022-05-03 19:55:00|303|302|303|302|303|302|303|302|227693
1651671000000|2022-05-04 13:30:00|302|302|295|294|303|302|295|294|259877
1651671300000|2022-05-04 13:35:00|296|295|295|294|297|296|294|293|159735
1651671600000|2022-05-04 13:40:00|296|295|295|294|298|297|294|293|170916
1651671900000|2022-05-04 13:45:00|294|293|297|296|297|296|293|292|145018
1651672200000|2022-05-04 13:50:00|296|295|296|295|297|296|295|294|127045
1651672500000|2022-05-04 13:55:00|297|296|295|294|297|296|294|293|193346
1651672800000|2022-05-04 14:00:00|296|295|294|293|296|295|294|293|129454
1651673100000|2022-05-04 14:05:00|293|292|293|292|293|292|293|292|69174
1651673400000|2022-05-04 14:10:00|294|293|294|293|295|294|293|292|71265
1651673700000|2022-05-04 14:15:00|293|292|294|293|294|293|293|292|37551
1651674000000|2022-05-04 14:20:00|295|294|295|294|296|295|295|294|83226
1651674300000|2022-05-04 14:25:00|294|293|294|293|294|293|293|292|50169
1651674600000|2022-05-04 14:30:00|293|292|294|293|295|294|293|292|64866
1651674900000|2022-05-04 14:35:00|295|294|294|293|295|294|294|293|102921
1651675200000|2022-05-04 14:40:00|295|294|295|294|295|294|294|293|44139
1651675500000|2022-05-04 14:45:00|296|295|295|294|296|295|295|294|76135
1651675800000|2022-05-04 14:50:00|294|293|293|292|294|293|293|292|53792
1651676100000|2022-05-04 14:55:00|294|293|293|292|294|293|293|292|47905
1651676400000|2022-05-04 15:00:00|294|293|292|291|294|293|292|291|55995
1651676700000|2022-05-04 15:05:00|293|292|293|292|293|292|293|292|27053
1651677000000|2022-05-04 15:10:00|292|291|292|291|292|291|292|291|21743
1651677300000|2022-05-04 15:15:00|293|292|293|292|293|292|293|292|26614
1651677600000|2022-05-04 15:20:00|292|291|292|291|293|292|292|291|43792
1651677900000|2022-05-04 15:25:00|||||||||60947
1651678200000|2022-05-04 15:30:00|293|292|292|291|293|292|292|291|35361
1651678500000|2022-05-04 15:35:00|||||||||15308
1651678800000|2022-05-04 15:40:00|291|290|292|291|292|291|291|290|47976
1651679100000|2022-05-04 15:45:00|293|292|294|293|294|293|293|292|48012
1651679400000|2022-05-04 15:50:00|293|292|295|294|295|294|293|292|52507
1651679700000|2022-05-04 15:55:00|294|293|293|292|294|293|293|292|88883
1651680000000|2022-05-04 16:00:00|||||||||7130
1651680300000|2022-05-04 16:05:00|294|293|294|293|294|293|294|293|63647
1651680600000|2022-05-04 16:10:00|293|292|294|293|294|293|293|292|67973
1651680900000|2022-05-04 16:15:00|293|292|293|292|293|292|292|291|63811
1651681200000|2022-05-04 16:20:00|294|293|295|294|296|295|294|293|88722
1651681500000|2022-05-04 16:25:00|294|293|296|295|296|295|294|293|53396
1651681800000|2022-05-04 16:30:00|297|296|296|295|297|296|296|295|32624
1651682100000|2022-05-04 16:35:00|297|296|297|296|297|296|297|296|12732
1651682400000|2022-05-04 16:40:00|296|295|296|295|296|295|296|295|19394
1651682700000|2022-05-04 16:45:00|||||||||48152
1651683000000|2022-05-04 16:50:00|||||||||22583
1651683300000|2022-05-04 16:55:00|297|296|298|297|298|297|297|296|69454
1651683600000|2022-05-04 17:00:00|299|298|299|298|299|298|299|298|66901
1651683900000|2022-05-04 17:05:00|||||||||79550
1651684200000|2022-05-04 17:10:00|298|297|298|297|298|297|298|297|58101
1651684500000|2022-05-04 17:15:00|||||||||3807
1651684800000|2022-05-04 17:20:00|299|298|298|297|299|298|298|297|53295
1651685100000|2022-05-04 17:25:00|||||||||13195
1651685400000|2022-05-04 17:30:00|299|298|299|298|299|298|298|297|34181
1651685700000|2022-05-04 17:35:00|298|297|298|297|298|297|298|297|29088
1651686000000|2022-05-04 17:40:00|||||||||21128
1651686300000|2022-05-04 17:45:00|299|298|299|298|299|298|298|297|30167
1651686600000|2022-05-04 17:50:00|||||||||16012
1651686900000|2022-05-04 17:55:00|300|299|301|300|302|301|300|299|64895
1651687200000|2022-05-04 18:00:00|300|299|301|300|302|301|300|299|127768
1651687500000|2022-05-04 18:05:00|302|301|297|296|302|301|297|296|60939
1651687800000|2022-05-04 18:10:00|298|297|298|297|300|299|297|296|97953
1651688100000|2022-05-04 18:15:00|297|296|297|296|297|296|297|296|45634
1651688400000|2022-05-04 18:20:00|296|295|298|297|298|297|296|295|56322
1651688700000|2022-05-04 18:25:00|299|298|300|299|300|299|299|298|94102
1651689000000|2022-05-04 18:30:00|299|298|294|293|299|298|294|293|91948
1651689300000|2022-05-04 18:35:00|295|294|297|296|298|297|295|294|110453
1651689600000|2022-05-04 18:40:00|296|295|301|300|302|301|296|295|74261
1651689900000|2022-05-04 18:45:00|302|301|306|305|307|306|302|301|123897
1651690200000|2022-05-04 18:50:00|307|306|310|309|310|309|305|304|309259
1651690500000|2022-05-04 18:55:00|309|308|310|309|311|310|309|308|133662
1651690800000|2022-05-04 19:00:00|311|310|310|309|311|310|309|308|53754
1651691100000|2022-05-04 19:05:00|311|310|312|311|312|311|310|309|83533
1651691400000|2022-05-04 19:10:00|313|312|313|312|314|313|312|311|181309
1651691700000|2022-05-04 19:15:00|314|313|314|313|315|314|314|313|161758
1651692000000|2022-05-04 19:20:00|315|314|315|314|316|315|314|313|156124
1651692300000|2022-05-04 19:25:00|316|315|316|315|316|315|316|315|88502
1651692600000|2022-05-04 19:30:00|317|316|318|317|319|318|317|316|141692
1651692900000|2022-05-04 19:35:00|319|318|319|318|319|318|319|318|60922
1651693200000|2022-05-04 19:40:00|318|317|318|317|319|318|318|317|169621
1651693500000|2022-05-04 19:45:00|319|318|319|318|319|318|318|317|161057
1651693800000|2022-05-04 19:50:00|320|319|319|318|320|319|319|318|226470
1651694100000|2022-05-04 19:55:00|320|319|320|319|320|319|320|319|158795
1651757400000|2022-05-05 13:30:00|316|313|313|312|317|316|312|311|207665
1651757700000|2022-05-05 13:35:00|312|311|310|309|313|312|309|308|136424
1651758000000|2022-05-05 13:40:00|309|308|309|308|310|309|308|307|63691
1651758300000|2022-05-05 13:45:00|308|307|311|310|311|310|308|307|81237
1651758600000|2022-05-05 13:50:00|310|309|310|309|312|311|310|309|61647
1651758900000|2022-05-05 13:55:00|309|308|309|308|310|309|308|307|60838
1651759200000|2022-05-05 14:00:00|308|307|307|306|308|307|307|306|58755
1651759500000|2022-05-05 14:05:00|306|305|306|305|306|305|306|305|53203
1651759800000|2022-05-05 14:10:00|307|306|309|308|309|308|306|305|130469
1651760100000|2022-05-05 14:15:00|310|309|308|307|310|309|307|306|41111
1651760400000|2022-05-05 14:20:00|307|306|305|304|307|307|305|304|56839
1651760700000|2022-05-05 14:25:00|306|305|305|304|306|305|305|304|71479
1651761000000|2022-05-05 14:30:00|304|303|303|302|304|303|303|302|28150
1651761300000|2022-05-05 14:35:00|304|303|303|302|304|303|303|302|63638
1651761600000|2022-05-05 14:40:00|304|303|305|304|305|304|304|303|52929
1651761900000|2022-05-05 14:45:00|304|303|304|303|305|304|303|302|96837
1651762200000|2022-05-05 14:50:00|303|302|301|300|303|302|301|300|441258
1651762500000|2022-05-05 14:55:00|302|301|302|301|302|301|301|300|31820
1651762800000|2022-05-05 15:00:00|301|300|299|298|301|300|299|298|111783
1651763100000|2022-05-05 15:05:00|300|299|298|297|300|299|298|297|88607
1651763400000|2022-05-05 15:10:00|299|298|297|296|299|298|297|296|111556
1651763700000|2022-05-05 15:15:00|298|297|297|296|298|297|297|296|61830
1651764000000|2022-05-05 15:20:00|296|295|295|294|296|295|295|294|78837
1651764300000|2022-05-05 15:25:00|||||||||24127
1651764600000|2022-05-05 15:30:00|294|293|294|293|295|294|294|293|113268
1651764900000|2022-05-05 15:35:00|295|294|294|293|296|295|294|293|71808
1651765200000|2022-05-05 15:40:00|295|294|294|293|295|294|294|293|88231
1651765500000|2022-05-05 15:45:00|293|292|294|293|294|293|293|292|78933
1651765800000|2022-05-05 15:50:00|293|292|292|291|293|292|292|291|68237
1651766100000|2022-05-05 15:55:00|||||||||32044
1651766400000|2022-05-05 16:00:00|291|290|292|291|292|291|291|290|130774
1651766700000|2022-05-05 16:05:00|291|290|292|291|292|291|291|290|64589
1651767000000|2022-05-05 16:10:00|293|292|294|293|295|294|293|292|346167
1651767300000|2022-05-05 16:15:00|293|292|294|293|294|293|293|292|84636
1651767600000|2022-05-05 16:20:00|293|292|293|292|293|292|293|292|72310
1651767900000|2022-05-05 16:25:00|294|293|293|292|295|294|293|292|162489
1651768200000|2022-05-05 16:30:00|||||||||47708
1651768500000|2022-05-05 16:35:00|292|291|292|291|292|291|292|291|33757
1651768800000|2022-05-05 16:40:00|||||||||16296
1651769100000|2022-05-05 16:45:00|293|292|293|292|293|292|292|291|146547
1651769400000|2022-05-05 16:50:00|294|293|294|293|294|293|293|292|64070
1651769700000|2022-05-05 16:55:00|295|294|295|294|295|294|295|294|46127
1651770000000|2022-05-05 17:00:00|296|295|297|296|297|296|296|295|32909
1651770300000|2022-05-05 17:05:00|296|295|298|297|298|297|296|295|59107
1651770600000|2022-05-05 17:10:00|297|296|296|295|298|297|296|295|68180
1651770900000|2022-05-05 17:15:00|297|296|296|295|297|296|296|295|79410
1651771200000|2022-05-05 17:20:00|297|296|296|295|297|296|296|295|35083
1651771500000|2022-05-05 17:25:00|295|294|296|295|296|295|295|294|51601
1651771800000|2022-05-05 17:30:00|295|294|294|293|295|294|294|293|42560
1651772100000|2022-05-05 17:35:00|295|294|293|292|295|294|293|292|30608
1651772400000|2022-05-05 17:40:00|294|293|293|292|294|293|293|292|55111
1651772700000|2022-05-05 17:45:00|||||||||80657
1651773000000|2022-05-05 17:50:00|292|291|292|291|292|291|292|291|25061
1651773300000|2022-05-05 17:55:00|||||||||12155
1651773600000|2022-05-05 18:00:00|291|290|291|290|291|290|291|290|55539
1651773900000|2022-05-05 18:05:00|292|291|292|291|292|291|292|291|53253
1651774200000|2022-05-05 18:10:00|||||||||47876
1651774500000|2022-05-05 18:15:00|293|292|293|292|293|292|293|292|19951
1651774800000|2022-05-05 18:20:00|294|293|291|290|294|293|291|290|87721
1651775100000|2022-05-05 18:25:00|||||||||14295
1651775400000|2022-05-05 18:30:00|290|289|290|289|290|289|290|289|129363
1651775700000|2022-05-05 18:35:00|291|290|290|289|291|290|290|289|42054
1651776000000|2022-05-05 18:40:00|||||||||24682
1651776300000|2022-05-05 18:45:00|291|290|290|289|291|290|290|289|74903
1651776600000|2022-05-05 18:50:00|291|290|290|289|291|290|290|289|124296
1651776900000|2022-05-05 18:55:00|289|288|289|288|289|288|289|288|28562
1651777200000|2022-05-05 19:00:00|||||||||19816
1651777500000|2022-05-05 19:05:00|288|287|288|287|288|287|288|287|136321
1651777800000|2022-05-05 19:10:00|289|288|289|288|289|288|289|288|58278
1651778100000|2022-05-05 19:15:00|288|287|288|287|288|287|288|287|31302
1651778400000|2022-05-05 19:20:00|||||||||24708
1651778700000|2022-05-05 19:25:00|||||||||20392
1651779000000|2022-05-05 19:30:00|289|288|289|288|289|288|289|288|54108
1651779300000|2022-05-05 19:35:00|290|289|290|289|290|289|290|289|57605
1651779600000|2022-05-05 19:40:00|||||||||22923
1651779900000|2022-05-05 19:45:00|||||||||79705
1651780200000|2022-05-05 19:50:00|291|290|292|291|292|291|291|290|98407
1651780500000|2022-05-05 19:55:00|||||||||163348
1651843800000|2022-05-06 13:30:00|293|290|286|285|294|293|286|285|173622
1651844100000|2022-05-06 13:35:00|285|284|283|282|285|284|283|282|83419
1651844400000|2022-05-06 13:40:00|282|281|282|281|283|282|282|281|41569
1651844700000|2022-05-06 13:45:00|281|280|280|279|281|280|280|279|107930
1651845000000|2022-05-06 13:50:00|279|278|278|277|279|278|278|277|86257
1651845300000|2022-05-06 13:55:00|277|276|278|277|278|277|276|275|170490
1651845600000|2022-05-06 14:00:00|279|278|281|280|281|280|278|277|59860
1651845900000|2022-05-06 14:05:00|282|281|280|279|284|283|280|279|43860
1651846200000|2022-05-06 14:10:00|281|280|282|281|283|282|280|279|67548
1651846500000|2022-05-06 14:15:00|283|282|284|283|287|286|283|282|121107
1651846800000|2022-05-06 14:20:00|283|282|284|283|285|284|283|282|77930
1651847100000|2022-05-06 14:25:00|285|284|282|281|287|286|282|281|79837
1651847400000|2022-05-06 14:30:00|283|282|281|280|285|284|281|280|77570
1651847700000|2022-05-06 14:35:00|280|279|281|280|281|280|279|278|122477
1651848000000|2022-05-06 14:40:00|282|281|283|282|283|283|282|281|87125
1651848300000|2022-05-06 14:45:00|282|281|288|287|288|287|282|281|72423
1651848600000|2022-05-06 14:50:00|289|288|288|287|289|288|286|285|89513
1651848900000|2022-05-06 14:55:00|287|286|286|285|288|287|286|285|93970
1651849200000|2022-05-06 15:00:00|287|286|286|285|287|286|286|285|53955
1651849500000|2022-05-06 15:05:00|287|286|287|286|287|286|286|285|67725
1651849800000|2022-05-06 15:10:00|286|285|288|287|288|287|286|285|26180
1651850100000|2022-05-06 15:15:00|289|288|289|288|290|289|289|288|76387
1651850400000|2022-05-06 15:20:00|288|287|290|289|290|289|288|287|57049
1651850700000|2022-05-06 15:25:00|289|288|289|288|289|288|289|288|60060
1651851000000|2022-05-06 15:30:00|290|289|287|286|290|289|287|286|73389
1651851300000|2022-05-06 15:35:00|286|285|285|284|286|285|285|284|41445
1651851600000|2022-05-06 15:40:00|286|285|286|285|287|286|286|285|79056
1651851900000|2022-05-06 15:45:00|285|284|287|286|287|286|285|284|86034
1651852200000|2022-05-06 15:50:00|286|285|286|285|288|287|286|285|40495
1651852500000|2022-05-06 15:55:00|285|284|285|284|285|284|285|284|21723
1651852800000|2022-05-06 16:00:00|286|285|287|286|288|287|286|285|71738
1651853100000|2022-05-06 16:05:00|288|287|287|286|289|288|287|286|33521
1651853400000|2022-05-06 16:10:00|286|285|285|284|286|285|285|284|7464
1651853700000|2022-05-06 16:15:00|286|285|284|283|286|285|284|283|19246
1651854000000|2022-05-06 16:20:00|285|284|287|286|288|287|285|284|74548
1651854300000|2022-05-06 16:25:00|288|287|288|287|288|287|287|286|113507
1651854600000|2022-05-06 16:30:00|287|286|288|287|288|287|287|286|57144
1651854900000|2022-05-06 16:35:00|287|286|286|285|287|286|286|285|71218
1651855200000|2022-05-06 16:40:00|287|286|286|285|287|286|285|284|26334
1651855500000|2022-05-06 16:45:00|||||||||21726
1651855800000|2022-05-06 16:50:00|285|284|287|286|287|286|285|284|55424
1651856100000|2022-05-06 16:55:00|288|287|289|288|289|288|288|287|20367
1651856400000|2022-05-06 17:00:00|288|287|288|287|288|287|287|286|15105
1651856700000|2022-05-06 17:05:00|287|286|287|286|287|286|287|286|8260
1651857000000|2022-05-06 17:10:00|286|285|286|285|286|285|286|285|5032
1651857300000|2022-05-06 17:15:00|285|284|285|284|285|284|285|284|36179
1651857600000|2022-05-06 17:20:00|286|285|286|285|287|286|286|285|49805
1651857900000|2022-05-06 17:25:00|285|284|285|284|286|285|285|284|22620
1651858200000|2022-05-06 17:30:00|||||||||11952
1651858500000|2022-05-06 17:35:00|284|283|284|283|284|283|284|283|23259
1651858800000|2022-05-06 17:40:00|283|282|284|283|284|283|283|282|30415
1651859100000|2022-05-06 17:45:00|||||||||19385
1651859400000|2022-05-06 17:50:00|283|282|283|282|283|282|283|282|32162
1651859700000|2022-05-06 17:55:00|282|281|282|281|282|281|282|281|29243
1651860000000|2022-05-06 18:00:00|283|282|283|282|283|282|283|282|43596
1651860300000|2022-05-06 18:05:00|282|281|281|280|282|281|281|280|39800
1651860600000|2022-05-06 18:10:00|282|281|282|281|282|281|282|281|24930
1651860900000|2022-05-06 18:15:00|||||||||25681
1651861200000|2022-05-06 18:20:00|||||||||9928
1651861500000|2022-05-06 18:25:00|281|280|281|280|281|280|281|280|22642
1651861800000|2022-05-06 18:30:00|||||||||17289
1651862100000|2022-05-06 18:35:00|||||||||6119
1651862400000|2022-05-06 18:40:00|||||||||9682
1651862700000|2022-05-06 18:45:00|||||||||25965
1651863000000|2022-05-06 18:50:00|282|281|282|281|283|282|282|281|106029
1651863300000|2022-05-06 18:55:00|||||||||19412
1651863600000|2022-05-06 19:00:00|281|280|281|280|281|280|281|280|14247
1651863900000|2022-05-06 19:05:00|280|279|280|279|280|279|280|279|35703
1651864200000|2022-05-06 19:10:00|||||||||26297
1651864500000|2022-05-06 19:15:00|||||||||38141
1651864800000|2022-05-06 19:20:00|279|278|279|278|279|278|279|278|64852
1651865100000|2022-05-06 19:25:00|280|279|280|279|280|279|280|279|72366
1651865400000|2022-05-06 19:30:00|281|280|281|280|281|280|281|280|75699
1651865700000|2022-05-06 19:35:00|282|281|282|281|282|281|282|281|74739
1651866000000|2022-05-06 19:40:00|281|280|281|280|281|280|281|280|39026
1651866300000|2022-05-06 19:45:00|||||||||54065
1651866600000|2022-05-06 19:50:00|||||||||43630
1651866900000|2022-05-06 19:55:00|||||||||118015
1652103000000|2022-05-09 13:30:00|272|269|269|268|275|274|269|268|180730
1652103300000|2022-05-09 13:35:00|270|269|270|269|273|272|269|268|187815
1652103600000|2022-05-09 13:40:00|269|268|268|267|271|270|267|266|244270
1652103900000|2022-05-09 13:45:00|267|266|267|266|267|266|266|265|72902
1652104200000|2022-05-09 13:50:00|266|265|267|266|268|267|266|265|151844
1652104500000|2022-05-09 13:55:00|266|265|267|266|267|266|265|264|66718
1652104800000|2022-05-09 14:00:00|266|265|265|264|267|266|265|264|112632
1652105100000|2022-05-09 14:05:00|264|263|263|262|264|263|263|262|64347
1652105400000|2022-05-09 14:10:00|264|263|264|263|264|263|263|262|173888
1652105700000|2022-05-09 14:15:00|265|264|263|262|265|264|263|262|124676
1652106000000|2022-05-09 14:20:00|264|263|263|262|264|263|263|262|147988
1652106300000|2022-05-09 14:25:00|262|261|261|260|262|261|261|260|170230
1652106600000|2022-05-09 14:30:00|260|259|260|259|260|259|260|259|79371
1652106900000|2022-05-09 14:35:00|259|258|258|257|259|258|258|257|179806
1652107200000|2022-05-09 14:40:00|259|258|259|258|260|259|259|258|79888
1652107500000|2022-05-09 14:45:00|258|257|259|258|259|258|258|257|96465
1652107800000|2022-05-09 14:50:00|258|257|257|256|258|257|257|256|57969
1652108100000|2022-05-09 14:55:00|256|255|256|255|257|256|256|255|107888
1652108400000|2022-05-09 15:00:00|||||||||32158
1652108700000|2022-05-09 15:05:00|255|254|255|254|256|255|254|253|143475
1652109000000|2022-05-09 15:10:00|256|255|255|254|256|255|255|254|70296
1652109300000|2022-05-09 15:15:00|256|255|256|255|256|255|256|255|78475
1652109600000|2022-05-09 15:20:00|255|254|255|254|255|254|255|254|84783
1652109900000|2022-05-09 15:25:00|256|255|256|255|256|255|256|255|68322
1652110200000|2022-05-09 15:30:00|255|254|256|255|256|255|254|253|189398
1652110500000|2022-05-09 15:35:00|257|256|258|257|258|257|256|255|84907
1652110800000|2022-05-09 15:40:00|259|258|259|258|259|258|259|258|44229
1652111100000|2022-05-09 15:45:00|258|257|258|257|259|258|258|257|85399
1652111400000|2022-05-09 15:50:00|259|258|261|260|261|260|259|258|83142
1652111700000|2022-05-09 15:55:00|262|261|262|261|263|262|262|261|207145
1652112000000|2022-05-09 16:00:00|261|260|263|262|263|262|261|260|89111
1652112300000|2022-05-09 16:05:00|264|263|265|264|266|265|264|263|98606
1652112600000|2022-05-09 16:10:00|266|265|266|265|266|265|265|264|50942
1652112900000|2022-05-09 16:15:00|267|266|266|265|267|266|266|265|53457
1652113200000|2022-05-09 16:20:00|265|264|266|265|266|265|265|264|71722
1652113500000|2022-05-09 16:25:00|265|264|264|263|265|264|264|263|74322
1652113800000|2022-05-09 16:30:00|263|262|264|263|265|264|263|262|92551
1652114100000|2022-05-09 16:35:00|263|262|262|261|263|262|262|261|43203
1652114400000|2022-05-09 16:40:00|261|260|261|260|261|260|261|260|52096
1652114700000|2022-05-09 16:45:00|||||||||43959
1652115000000|2022-05-09 16:50:00|260|259|260|259|260|259|260|259|13674
1652115300000|2022-05-09 16:55:00|||||||||53904
1652115600000|2022-05-09 17:00:00|259|258|259|258|259|258|259|258|70407
1652115900000|2022-05-09 17:05:00|||||||||18402
1652116200000|2022-05-09 17:10:00|258|257|258|257|258|257|258|257|32043
1652116500000|2022-05-09 17:15:00|257|256|258|257|258|257|257|256|84687
1652116800000|2022-05-09 17:20:00|||||||||12802
1652117100000|2022-05-09 17:25:00|257|256|257|256|257|256|257|256|52353
1652117400000|2022-05-09 17:30:00|258|257|256|255|258|257|256|255|82681
1652117700000|2022-05-09 17:35:00|255|254|255|254|255|254|255|254|52201
1652118000000|2022-05-09 17:40:00|256|255|256|255|257|256|256|255|51541
1652118300000|2022-05-09 17:45:00|||||||||36707
1652118600000|2022-05-09 17:50:00|255|254|255|254|255|254|255|254|75145
1652118900000|2022-05-09 17:55:00|256|255|256|255|256|255|255|254|87178
1652119200000|2022-05-09 18:00:00|255|254|255|254|255|254|255|254|66051
1652119500000|2022-05-09 18:05:00|256|255|255|254|256|255|255|254|44895
1652119800000|2022-05-09 18:10:00|254|253|255|254|255|254|254|253|84935
1652120100000|2022-05-09 18:15:00|||||||||14541
1652120400000|2022-05-09 18:20:00|254|253|253|252|254|253|253|252|39961
1652120700000|2022-05-09 18:25:00|||||||||30334
1652121000000|2022-05-09 18:30:00|||||||||19424
1652121300000|2022-05-09 18:35:00|||||||||22271
1652121600000|2022-05-09 18:40:00|||||||||9137
1652121900000|2022-05-09 18:45:00|||||||||24062
1652122200000|2022-05-09 18:50:00|||||||||27585
1652122500000|2022-05-09 18:55:00|254|253|254|253|254|253|254|253|33626
1652122800000|2022-05-09 19:00:00|255|254|255|254|255|254|255|254|29853
1652123100000|2022-05-09 19:05:00|256|255|255|254|256|255|255|254|63855
1652123400000|2022-05-09 19:10:00|256|255|255|254|256|255|255|254|26395
1652123700000|2022-05-09 19:15:00|||||||||31557
1652124000000|2022-05-09 19:20:00|254|253|254|253|254|253|254|253|44353
1652124300000|2022-05-09 19:25:00|||||||||10848
1652124600000|2022-05-09 19:30:00|||||||||27332
1652124900000|2022-05-09 19:35:00|||||||||15437
1652125200000|2022-05-09 19:40:00|||||||||32105
1652125500000|2022-05-09 19:45:00|253|252|253|252|253|252|253|252|235602
1652125800000|2022-05-09 19:50:00|||||||||62709
1652126100000|2022-05-09 19:55:00|||||||||94941
1652189400000|2022-05-10 13:30:00|264|262|261|260|266|265|260|259|354728
1652189700000|2022-05-10 13:35:00|260|259|261|260|262|261|259|258|111471
1652190000000|2022-05-10 13:40:00|260|259|259|258|262|261|259|258|83771
1652190300000|2022-05-10 13:45:00|258|257|257|256|258|257|257|256|148831
1652190600000|2022-05-10 13:50:00|258|257|262|261|262|261|257|256|134649
1652190900000|2022-05-10 13:55:00|263|262|263|262|264|263|262|261|136644
1652191200000|2022-05-10 14:00:00|262|261|262|261|264|263|261|260|142832
1652191500000|2022-05-10 14:05:00|263|262|262|261|264|263|262|261|141263
1652191800000|2022-05-10 14:10:00|261|260|261|260|261|260|259|258|77493
1652192100000|2022-05-10 14:15:00|262|261|260|259|262|261|260|259|134838
1652192400000|2022-05-10 14:20:00|261|260|260|259|261|260|259|258|125558
1652192700000|2022-05-10 14:25:00|259|258|259|258|259|258|258|257|89512
1652193000000|2022-05-10 14:30:00|258|257|257|256|259|258|257|256|66531
1652193300000|2022-05-10 14:35:00|256|255|256|255|256|255|256|255|56639
1652193600000|2022-05-10 14:40:00|255|254|254|253|255|254|254|253|70263
1652193900000|2022-05-10 14:45:00|253|252|252|251|253|252|252|251|69298
1652194200000|2022-05-10 14:50:00|251|250|253|252|253|252|251|250|115045
1652194500000|2022-05-10 14:55:00|252|251|252|251|252|251|252|251|31030
1652194800000|2022-05-10 15:00:00|251|250|251|250|251|250|251|250|118821
1652195100000|2022-05-10 15:05:00|250|249|250|249|250|249|250|249|58286
1652195400000|2022-05-10 15:10:00|249|248|249|248|249|248|248|247|161452
1652195700000|2022-05-10 15:15:00|248|247|249|248|249|248|248|247|84801
1652196000000|2022-05-10 15:20:00|248|247|247|246|248|247|247|246|105907
1652196300000|2022-05-10 15:25:00|246|245|246|245|246|245|246|245|53123
1652196600000|2022-05-10 15:30:00|247|246|245|244|247|246|245|244|200832
1652196900000|2022-05-10 15:35:00|246|245|246|245|246|245|246|245|136501
1652197200000|2022-05-10 15:40:00|245|244|244|243|245|244|244|243|82193
1652197500000|2022-05-10 15:45:00|243|242|243|242|244|243|243|242|85932
1652197800000|2022-05-10 15:50:00|242|241|243|242|243|242|242|241|73165
1652198100000|2022-05-10 15:55:00|242|241|243|242|243|242|241|240|127829
1652198400000|2022-05-10 16:00:00|244|243|244|243|244|243|243|242|119603
1652198700000|2022-05-10 16:05:00|243|242|241|240|243|242|241|240|86448
1652199000000|2022-05-10 16:10:00|242|241|242|241|243|242|242|241|65812
1652199300000|2022-05-10 16:15:00|||||||||47128
1652199600000|2022-05-10 16:20:00|||||||||15863
1652199900000|2022-05-10 16:25:00|||||||||13894
1652200200000|2022-05-10 16:30:00|241|240|241|240|241|240|241|240|30451
1652200500000|2022-05-10 16:35:00|240|239|240|239|240|239|240|239|54330
1652200800000|2022-05-10 16:40:00|241|240|241|240|241|240|241|240|111153
1652201100000|2022-05-10 16:45:00|242|241|244|243|245|244|242|241|202147
1652201400000|2022-05-10 16:50:00|243|242|241|240|243|242|241|240|55553
1652201700000|2022-05-10 16:55:00|||||||||23797
1652202000000|2022-05-10 17:00:00|240|239|242|241|242|241|240|239|53998
1652202300000|2022-05-10 17:05:00|243|242|243|242|243|242|243|242|75823
1652202600000|2022-05-10 17:10:00|242|241|242|241|242|241|242|241|33359
1652202900000|2022-05-10 17:15:00|243|242|242|241|243|242|242|241|58254
1652203200000|2022-05-10 17:20:00|||||||||23687
1652203500000|2022-05-10 17:25:00|243|242|246|245|246|245|243|242|115876
1652203800000|2022-05-10 17:30:00|247|246|247|246|248|247|247|246|60768
1652204100000|2022-05-10 17:35:00|248|247|249|248|249|248|248|247|32392
1652204400000|2022-05-10 17:40:00|250|249|251|250|252|251|250|249|64076
1652204700000|2022-05-10 17:45:00|252|251|254|253|254|253|252|251|333756
1652205000000|2022-05-10 17:50:00|255|254|255|254|255|254|254|254|383730
1652205300000|2022-05-10 17:55:00|256|255|260|259|260|259|256|255|440642
1652205600000|2022-05-10 18:00:00|259|258|259|258|260|259|259|258|88817
1652205900000|2022-05-10 18:05:00|258|257|258|257|258|257|256|255|224565
1652206200000|2022-05-10 18:10:00|257|256|259|258|259|258|257|256|172932
1652206500000|2022-05-10 18:15:00|258|257|257|256|258|257|255|254|89958
1652206800000|2022-05-10 18:20:00|258|257|256|255|258|257|256|255|210552
1652207100000|2022-05-10 18:25:00|255|254|256|255|256|255|254|253|201329
1652207400000|2022-05-10 18:30:00|||||||||12460
1652207700000|2022-05-10 18:35:00|||||||||25641
1652208000000|2022-05-10 18:40:00|257|256|260|259|260|259|257|256|147587
1652208300000|2022-05-10 18:45:00|259|258|259|258|260|259|257|256|206642
1652208600000|2022-05-10 18:50:00|||||||||48303
1652208900000|2022-05-10 18:55:00|258|257|259|258|259|258|258|257|46294
1652209200000|2022-05-10 19:00:00|260|256|260|256|261|257|260|256|7606
1652209500000|2022-05-10 19:05:00|261|257|262|258|263|259|260|256|17356
1652209800000|2022-05-10 19:10:00|261|257|263|259|263|259|261|257|19489
1652210100000|2022-05-10 19:15:00|262|258|262|258|264|260|261|257|161685
1652210400000|2022-05-10 19:20:00|263|259|262|258|263|259|262|258|1527
1652210700000|2022-05-10 19:25:00|||||||||24628
1652211000000|2022-05-10 19:30:00|||||||||294887
1652211300000|2022-05-10 19:35:00|||||||||96684
1652211600000|2022-05-10 19:40:00|260|259|260|259|260|259|260|259|226493
1652211900000|2022-05-10 19:45:00|||||||||141702
1652212200000|2022-05-10 19:50:00|||||||||58262
1652212500000|2022-05-10 19:55:00|261|260|262|261|262|261|261|260|219410
1652275800000|2022-05-11 13:30:00|256|254|250|249|258|257|250|249|320622
1652276100000|2022-05-11 13:35:00|249|248|251|250|252|251|248|247|140198
1652276400000|2022-05-11 13:40:00|252|251|254|253|255|254|252|251|142208
1652276700000|2022-05-11 13:45:00|255|254|256|255|257|256|251|250|98648
1652277000000|2022-05-11 13:50:00|257|256|257|256|258|257|256|255|108363
1652277300000|2022-05-11 13:55:00|256|255|254|253|256|255|252|251|125822
1652277600000|2022-05-11 14:00:00|253|252|255|254|255|254|252|251|89469
1652277900000|2022-05-11 14:05:00|254|253|250|249|254|253|250|249|92861
1652278200000|2022-05-11 14:10:00|251|250|251|250|251|250|249|248|84353
1652278500000|2022-05-11 14:15:00|250|249|255|254|255|254|250|249|123410
1652278800000|2022-05-11 14:20:00|254|253|258|257|258|257|254|253|49169
1652279100000|2022-05-11 14:25:00|257|256|258|257|259|258|257|256|85218
1652279400000|2022-05-11 14:30:00|259|258|257|256|259|258|257|256|213788
1652279700000|2022-05-11 14:35:00|256|255|258|257|258|257|255|254|91618
1652280000000|2022-05-11 14:40:00|259|258|258|257|259|258|257|256|161689
1652280300000|2022-05-11 14:45:00|259|258|255|254|259|258|255|254|82832
1652280600000|2022-05-11 14:50:00|254|253|252|251|254|253|251|250|123469
1652280900000|2022-05-11 14:55:00|||||||||39994
1652281200000|2022-05-11 15:00:00|251|250|251|250|251|250|251|250|50812
1652281500000|2022-05-11 15:05:00|250|249|250|249|250|249|250|249|52663
1652281800000|2022-05-11 15:10:00|251|250|250|249|251|250|250|249|52330
1652282100000|2022-05-11 15:15:00|249|248|248|247|249|248|248|247|31734
1652282400000|2022-05-11 15:20:00|249|248|248|247|249|248|248|247|70864
1652282700000|2022-05-11 15:25:00|249|248|248|247|249|248|247|246|184757
1652283000000|2022-05-11 15:30:00|249|248|249|248|249|248|249|248|42990
1652283300000|2022-05-11 15:35:00|248|247|251|250|251|250|247|246|211683
1652283600000|2022-05-11 15:40:00|252|251|252|251|252|251|252|251|74956
1652283900000|2022-05-11 15:45:00|251|250|250|249|251|250|250|249|121394
1652284200000|2022-05-11 15:50:00|249|248|248|247|249|248|248|247|61126
1652284500000|2022-05-11 15:55:00|247|246|247|246|247|246|247|246|34048
1652284800000|2022-05-11 16:00:00|246|245|246|245|247|246|246|245|56071
1652285100000|2022-05-11 16:05:00|247|246|247|246|247|246|246|245|231927
1652285400000|2022-05-11 16:10:00|246|245|245|244|246|245|245|244|78090
1652285700000|2022-05-11 16:15:00|244|243|244|243|244|243|244|243|70650
1652286000000|2022-05-11 16:20:00|245|244|247|246|247|246|245|244|84679
1652286300000|2022-05-11 16:25:00|246|245|244|243|246|245|244|243|61312
1652286600000|2022-05-11 16:30:00|243|242|243|242|244|243|243|242|59022
1652286900000|2022-05-11 16:35:00|||||||||52705
1652287200000|2022-05-11 16:40:00|244|243|242|241|244|243|242|241|46252
1652287500000|2022-05-11 16:45:00|||||||||34798
1652287800000|2022-05-11 16:50:00|241|240|241|240|241|240|241|240|53726
1652288100000|2022-05-11 16:55:00|240|239|240|239|240|239|240|239|68360
1652288400000|2022-05-11 17:00:00|241|240|241|240|241|240|241|240|250687
1652288700000|2022-05-11 17:05:00|240|239|241|240|241|240|240|239|195074
1652289000000|2022-05-11 17:10:00|240|239|240|239|240|239|240|239|78284
1652289300000|2022-05-11 17:15:00|241|240|241|240|241|240|241|240|26907
1652289600000|2022-05-11 17:20:00|240|239|241|240|241|240|240|239|50783
1652289900000|2022-05-11 17:25:00|240|239|239|238|240|239|239|238|71275
1652290200000|2022-05-11 17:30:00|238|237|239|238|239|238|238|237|57905
1652290500000|2022-05-11 17:35:00|238|237|237|236|238|237|237|236|164713
1652290800000|2022-05-11 17:40:00|236|235|236|235|236|235|236|235|55441
1652291100000|2022-05-11 17:45:00|||||||||66730
1652291400000|2022-05-11 17:50:00|235|234|235|234|235|234|235|234|34711
1652291700000|2022-05-11 17:55:00|234|233|233|232|234|233|233|232|198911
1652292000000|2022-05-11 18:00:00|234|233|235|234|235|234|234|233|127842
1652292300000|2022-05-11 18:05:00|234|233|234|233|234|233|234|233|28895
1652292600000|2022-05-11 18:10:00|||||||||39695
1652292900000|2022-05-11 18:15:00|||||||||45781
1652293200000|2022-05-11 18:20:00|235|234|235|234|235|234|234|234|81791
1652293500000|2022-05-11 18:25:00|236|235|235|234|236|235|235|234|76876
1652293800000|2022-05-11 18:30:00|234|233|235|234|235|234|234|233|71333
1652294100000|2022-05-11 18:35:00|||||||||19508
1652294400000|2022-05-11 18:40:00|234|233|235|234|235|234|234|233|55388
1652294700000|2022-05-11 18:45:00|234|233|234|233|234|233|234|233|56238
1652295000000|2022-05-11 18:50:00|233|232|233|232|233|232|233|232|30018
1652295300000|2022-05-11 18:55:00|||||||||18339
1652295600000|2022-05-11 19:00:00|232|231|232|231|232|231|232|231|78333
1652295900000|2022-05-11 19:05:00|||||||||23563
1652296200000|2022-05-11 19:10:00|||||||||34167
1652296500000|2022-05-11 19:15:00|||||||||16491
1652296800000|2022-05-11 19:20:00|231|230|231|230|231|230|231|230|34802
1652297100000|2022-05-11 19:25:00|||||||||35054
1652297400000|2022-05-11 19:30:00|||||||||21510
1652297700000|2022-05-11 19:35:00|230||231||231||230||89960
1652298000000|2022-05-11 19:40:00|||||||||44867
1652298300000|2022-05-11 19:45:00|||||||||47284
1652298600000|2022-05-11 19:50:00|230|229|230|229|230|229|230|229|99063
1652298900000|2022-05-11 19:55:00|229|228|229|228|229|228|229|228|208894
1652362200000|2022-05-12 13:30:00|230|229|222|221|230|229|222|221|218002
1652362500000|2022-05-12 13:35:00|221|220|223|222|225|224|221|220|236007
1652362800000|2022-05-12 13:40:00|222|221|224|223|224|223|221|220|218996
1652363100000|2022-05-12 13:45:00|223|222|228|227|230|229|222|221|140957
1652363400000|2022-05-12 13:50:00|229|228|231|230|231|230|227|226|167859
1652363700000|2022-05-12 13:55:00|230|229|229|228|230|229|227|226|216257
1652364000000|2022-05-12 14:00:00|228|227|231|230|231|230|227|226|81690
1652364300000|2022-05-12 14:05:00|232|231|239|238|239|238|232|231|239984
1652364600000|2022-05-12 14:10:00|238|237|238|237|242|241|238|237|152035
1652364900000|2022-05-12 14:15:00|237|236|239|238|240|239|236|235|149240
1652365200000|2022-05-12 14:20:00|240|239|244|243|245|244|240|239|161609
1652365500000|2022-05-12 14:25:00|243|242|242|241|244|243|242|241|104458
1652365800000|2022-05-12 14:30:00|243|242|241|240|244|243|240|239|106085
1652366100000|2022-05-12 14:35:00|240|239|244|243|244|243|239|238|117766
1652366400000|2022-05-12 14:40:00|243|242|241|240|244|243|241|240|73383
1652366700000|2022-05-12 14:45:00|240|239|242|241|242|241|240|239|61170
1652367000000|2022-05-12 14:50:00|243|242|245|244|245|244|243|242|78424
1652367300000|2022-05-12 14:55:00|||||||||33717
1652367600000|2022-05-12 15:00:00|246|245|246|245|246|245|244|243|86806
1652367900000|2022-05-12 15:05:00|245|244|249|248|249|248|245|244|73060
1652368200000|2022-05-12 15:10:00|248|247|247|246|248|247|247|246|52234
1652368500000|2022-05-12 15:15:00|246|245|247|246|247|246|246|245|68986
1652368800000|2022-05-12 15:20:00|248|247|246|245|248|247|246|245|37884
1652369100000|2022-05-12 15:25:00|247|246|247|246|248|247|247|246|53032
1652369400000|2022-05-12 15:30:00|248|247|245|244|248|247|245|244|49449
1652369700000|2022-05-12 15:35:00|246|245|246|245|246|245|245|244|103909
1652370000000|2022-05-12 15:40:00|245|244|244|243|245|244|244|243|57175
1652370300000|2022-05-12 15:45:00|243|242|242|241|243|242|241|241|28226
1652370600000|2022-05-12 15:50:00|241|240|240|239|241|240|240|239|105602
1652370900000|2022-05-12 15:55:00|239|238|239|238|239|238|239|238|94103
1652371200000|2022-05-12 16:00:00|238|237|238|237|238|237|237|236|89802
1652371500000|2022-05-12 16:05:00|239|238|240|239|240|239|239|238|42065
1652371800000|2022-05-12 16:10:00|239|238|240|239|240|239|238|237|62079
1652372100000|2022-05-12 16:15:00|239|238|239|238|239|238|238|237|30822
1652372400000|2022-05-12 16:20:00|238|237|239|238|239|238|238|237|26694
1652372700000|2022-05-12 16:25:00|240|239|240|239|240|239|239|238|101542
1652373000000|2022-05-12 16:30:00|241|240|243|242|243|242|241|240|173633
1652373300000|2022-05-12 16:35:00|244|243|243|242|244|243|243|242|38109
1652373600000|2022-05-12 16:40:00|242|241|244|243|244|243|241|240|84763
1652373900000|2022-05-12 16:45:00|245|244|244|243|245|244|244|243|37266
1652374200000|2022-05-12 16:50:00|243|242|243|242|244|243|243|242|47193
1652374500000|2022-05-12 16:55:00|244|243|243|242|245|244|243|242|32192
1652374800000|2022-05-12 17:00:00|244|243|242|241|244|243|242|241|89787
1652375100000|2022-05-12 17:05:00|241|240|241|240|242|241|241|240|98803
1652375400000|2022-05-12 17:10:00|242|241|241|240|242|241|241|240|25449
1652375700000|2022-05-12 17:15:00|240|239|240|239|241|240|240|239|41372
1652376000000|2022-05-12 17:20:00|239|238|239|238|239|238|239|238|65355
1652376300000|2022-05-12 17:25:00|238|237|239|238|239|238|238|237|91977
1652376600000|2022-05-12 17:30:00|240|239|239|238|240|239|238|237|38900
1652376900000|2022-05-12 17:35:00|238|237|237|236|238|237|237|236|27275
1652377200000|2022-05-12 17:40:00|236|235|236|235|236|235|236|235|21119
1652377500000|2022-05-12 17:45:00|235|234|233|232|235|234|233|232|80257
1652377800000|2022-05-12 17:50:00|234|233|234|233|234|233|234|233|30249
1652378100000|2022-05-12 17:55:00|233|232|234|233|234|233|233|232|47288
1652378400000|2022-05-12 18:00:00|235|234|235|234|236|235|234|233|151096
1652378700000|2022-05-12 18:05:00|234|233|234|233|234|233|234|233|22754
1652379000000|2022-05-12 18:10:00|||||||||26225
1652379300000|2022-05-12 18:15:00|||||||||23108
1652379600000|2022-05-12 18:20:00|235|234|235|234|235|234|235|234|28686
1652379900000|2022-05-12 18:25:00|||||||||37412
1652380200000|2022-05-12 18:30:00|234|233|234|233|234|233|234|233|21527
1652380500000|2022-05-12 18:35:00|||||||||82003
1652380800000|2022-05-12 18:40:00|||||||||31612
1652381100000|2022-05-12 18:45:00|||||||||35481
1652381400000|2022-05-12 18:50:00|||||||||18752
1652381700000|2022-05-12 18:55:00|||||||||17556
1652382000000|2022-05-12 19:00:00|235|234|235|234|235|234|235|234|124472
1652382300000|2022-05-12 19:05:00|236|235|235|234|236|235|235|234|105729
1652382600000|2022-05-12 19:10:00|236|235|235|234|236|235|235|234|33544
1652382900000|2022-05-12 19:15:00|236|235|238|237|238|237|236|235|64464
1652383200000|2022-05-12 19:20:00|239|238|241|240|241|240|239|238|92202
1652383500000|2022-05-12 19:25:00|242|241|240|239|242|241|240|239|104440
1652383800000|2022-05-12 19:30:00|241|240|242|241|242|241|241|240|189978
1652384100000|2022-05-12 19:35:00|241|240|242|241|242|241|241|240|317372
1652384400000|2022-05-12 19:40:00|||||||||70211
1652384700000|2022-05-12 19:45:00|||||||||78085
1652385000000|2022-05-12 19:50:00|||||||||251741
1652385300000|2022-05-12 19:55:00|||||||||180085
1652448600000|2022-05-13 13:30:00|241|240|241|240|247|246|239|234|458273
1652448900000|2022-05-13 13:35:00|242|242|249|248|250|249|242|241|435839
1652449200000|2022-05-13 13:40:00|247|246|254|253|254|253|247|246|293060
1652449500000|2022-05-13 13:45:00|253|252|257|256|258|257|252|251|167475
1652449800000|2022-05-13 13:50:00|258|257|252|251|258|257|252|251|158933
1652450100000|2022-05-13 13:55:00|251|250|251|250|253|252|250|249|64976
1652450400000|2022-05-13 14:00:00|252|251|250|249|253|252|249|248|95230
1652450700000|2022-05-13 14:05:00|251|250|255|254|255|254|250|249|217780
1652451000000|2022-05-13 14:10:00|256|255|255|254|257|256|254|253|93458
1652451300000|2022-05-13 14:15:00|254|253|257|256|257|256|254|253|198660
1652451600000|2022-05-13 14:20:00|258|257|259|258|259|258|257|256|114514
1652451900000|2022-05-13 14:25:00|260|259|257|256|260|259|257|256|109834
1652452200000|2022-05-13 14:30:00|258|257|257|256|258|257|256|255|232819
1652452500000|2022-05-13 14:35:00|256|255|257|256|257|256|256|255|157988
1652452800000|2022-05-13 14:40:00|258|257|258|257|259|258|258|257|117686
1652453100000|2022-05-13 14:45:00|257|256|257|256|258|257|256|255|135205
1652453400000|2022-05-13 14:50:00|258|257|259|258|259|258|257|256|118872
1652453700000|2022-05-13 14:55:00|260|259|262|261|262|261|259|259|235756
1652454000000|2022-05-13 15:00:00|261|260|260|259|261|260|260|259|115220
1652454300000|2022-05-13 15:05:00|261|260|263|262|264|263|261|260|63831
1652454600000|2022-05-13 15:10:00|264|263|266|265|266|265|264|263|71764
1652454900000|2022-05-13 15:15:00|265|264|267|266|267|266|265|264|99388
1652455200000|2022-05-13 15:20:00|268|267|270|269|272|271|268|267|218295
1652455500000|2022-05-13 15:25:00|271|270|271|270|273|272|271|270|135777
1652455800000|2022-05-13 15:30:00|270|269|272|271|272|271|270|269|96735
1652456100000|2022-05-13 15:35:00|273|272|273|272|273|272|272|271|145604
1652456400000|2022-05-13 15:40:00|272|271|273|272|273|272|272|271|87175
1652456700000|2022-05-13 15:45:00|272|271|274|273|274|273|272|271|86253
1652457000000|2022-05-13 15:50:00|273|272|274|273|274|273|273|272|26190
1652457300000|2022-05-13 15:55:00|273|272|274|273|274|273|273|272|23851
1652457600000|2022-05-13 16:00:00|275|274|276|275|276|275|275|274|84345
1652457900000|2022-05-13 16:05:00|277|276|278|277|278|277|277|276|60658
1652458200000|2022-05-13 16:10:00|279|278|278|277|279|278|278|277|95870
1652458500000|2022-05-13 16:15:00|277|276|278|277|278|277|277|276|125420
1652458800000|2022-05-13 16:20:00|277|276|276|275|278|276|276|275|95701
1652459100000|2022-05-13 16:25:00|275|274|276|275|276|275|274|273|128379
1652459400000|2022-05-13 16:30:00|277|276|278|277|278|277|277|276|86881
1652459700000|2022-05-13 16:35:00|279|278|280|279|280|279|278|277|123153
1652460000000|2022-05-13 16:40:00|279|278|279|278|279|278|279|278|73079
1652460300000|2022-05-13 16:45:00|278|277|276|275|278|277|276|275|82812
1652460600000|2022-05-13 16:50:00|275|274|273|272|275|274|273|272|105424
1652460900000|2022-05-13 16:55:00|274|273|276|275|277|276|274|273|126214
1652461200000|2022-05-13 17:00:00|275|274|277|276|277|276|275|274|160727
1652461500000|2022-05-13 17:05:00|276|275|277|276|278|277|276|275|118541
1652461800000|2022-05-13 17:10:00|276|275|276|275|277|276|276|275|20401
1652462100000|2022-05-13 17:15:00|275|274|275|274|277|276|275|274|84837
1652462400000|2022-05-13 17:20:00|274|273|276|275|276|275|274|273|51077
1652462700000|2022-05-13 17:25:00|277|276|279|278|279|278|277|276|117497
1652463000000|2022-05-13 17:30:00|278|277|279|278|279|278|277|276|66789
1652463300000|2022-05-13 17:35:00|278|277|277|276|278|277|277|276|45648
1652463600000|2022-05-13 17:40:00|276|275|277|276|277|276|276|275|90714
1652463900000|2022-05-13 17:45:00|276|275|277|276|277|276|276|275|121670
1652464200000|2022-05-13 17:50:00|276|275|275|274|276|275|274|273|56990
1652464500000|2022-05-13 17:55:00|274|273|274|273|275|274|274|273|72986
1652464800000|2022-05-13 18:00:00|273|272|272|271|273|272|271|270|79408
1652465100000|2022-05-13 18:05:00|271|270|273|272|273|272|270|269|126522
1652465400000|2022-05-13 18:10:00|274|273|272|271|274|273|272|271|38488
1652465700000|2022-05-13 18:15:00|271|270|271|270|271|270|271|270|38122
1652466000000|2022-05-13 18:20:00|270|269|270|269|270|269|270|269|32012
1652466300000|2022-05-13 18:25:00|||||||||41376
1652466600000|2022-05-13 18:30:00|271|270|274|273|274|273|271|270|68307
1652466900000|2022-05-13 18:35:00|275|274|273|272|275|274|273|272|81887
1652467200000|2022-05-13 18:40:00|274|273|275|274|275|274|274|273|69846
1652467500000|2022-05-13 18:45:00|276|275|275|274|276|275|275|274|65937
1652467800000|2022-05-13 18:50:00|276|275|278|277|279|278|276|275|117125
1652468100000|2022-05-13 18:55:00|279|278|278|277|279|278|278|277|58157
1652468400000|2022-05-13 19:00:00|279|278|277|276|279|278|277|276|77993
1652468700000|2022-05-13 19:05:00|278|277|277|276|278|277|277|276|46894
1652469000000|2022-05-13 19:10:00|278|277|279|278|279|278|278|277|48265
1652469300000|2022-05-13 19:15:00|280|279|279|278|280|279|279|278|63293
1652469600000|2022-05-13 19:20:00|278|277|279|278|279|278|278|277|125853
1652469900000|2022-05-13 19:25:00|280|279|280|279|280|279|280|279|118017
1652470200000|2022-05-13 19:30:00|281|280|281|280|281|280|281|280|120323
1652470500000|2022-05-13 19:35:00|282|281|282|281|282|281|281|280|177612
1652470800000|2022-05-13 19:40:00|283|282|283|282|283|282|282|281|182878
1652471100000|2022-05-13 19:45:00|284|283|283|282|284|283|283|282|241061
1652471400000|2022-05-13 19:50:00|284|283|284|283|284|283|283|282|437462
1652471700000|2022-05-13 19:55:00|283|282|282|281|284|283|282|281|501720
1652707800000|2022-05-16 13:30:00|282|278|278|277|282|281|276|275|301911
1652708100000|2022-05-16 13:35:00|277|276|286|285|286|285|276|275|154142
1652708400000|2022-05-16 13:40:00|287|286|289|288|292|291|287|286|184709
1652708700000|2022-05-16 13:45:00|288|287|284|283|289|288|283|282|156172
1652709000000|2022-05-16 13:50:00|285|284|289|288|291|290|283|282|174335
1652709300000|2022-05-16 13:55:00|290|289|291|290|291|290|288|287|123404
1652709600000|2022-05-16 14:00:00|290|289|289|288|291|290|288|287|127736
1652709900000|2022-05-16 14:05:00|290|289|297|296|297|296|290|289|118623
1652710200000|2022-05-16 14:10:00|298|297|298|297|299|298|298|297|123684
1652710500000|2022-05-16 14:15:00|299|298|300|299|301|300|298|297|236695
1652710800000|2022-05-16 14:20:00|301|300|306|305|306|305|300|299|198212
1652711100000|2022-05-16 14:25:00|305|304|303|302|306|305|301|300|232599
1652711400000|2022-05-16 14:30:00|304|303|299|298|304|303|299|298|203869
1652711700000|2022-05-16 14:35:00|300|299|304|303|304|303|300|299|128847
1652712000000|2022-05-16 14:40:00|303|302|306|305|306|305|303|302|213728
1652712300000|2022-05-16 14:45:00|305|304|304|303|305|304|303|302|123753
1652712600000|2022-05-16 14:50:00|303|302|301|300|303|302|300|299|176420
1652712900000|2022-05-16 14:55:00|300|299|298|297|300|299|298|297|141739
1652713200000|2022-05-16 15:00:00|297|296|296|295|298|297|296|295|80868
1652713500000|2022-05-16 15:05:00|295|294|296|295|296|295|294|293|97401
1652713800000|2022-05-16 15:10:00|297|296|296|295|297|296|296|295|63291
1652714100000|2022-05-16 15:15:00|297|296|299|298|300|299|297|296|174624
1652714400000|2022-05-16 15:20:00|298|297|298|297|299|298|298|297|91941
1652714700000|2022-05-16 15:25:00|297|296|296|295|297|296|296|295|192983
1652715000000|2022-05-16 15:30:00|297|296|297|296|298|297|296|295|151277
1652715300000|2022-05-16 15:35:00|296|295|297|296|297|296|294|293|109037
1652715600000|2022-05-16 15:40:00|296|295|299|298|299|298|296|295|94700
1652715900000|2022-05-16 15:45:00|300|299|302|301|302|301|300|299|158567
1652716200000|2022-05-16 15:50:00|301|300|302|301|302|301|301|300|119738
1652716500000|2022-05-16 15:55:00|303|302|302|301|303|302|302|301|105829
1652716800000|2022-05-16 16:00:00|303|302|304|303|304|303|303|302|50739
1652717100000|2022-05-16 16:05:00|303|302|300|299|303|302|299|298|211036
1652717400000|2022-05-16 16:10:00|299|298|298|297|299|298|298|297|143085
1652717700000|2022-05-16 16:15:00|299|298|296|295|299|298|296|295|119378
1652718000000|2022-05-16 16:20:00|297|296|295|294|297|296|295|294|26096
1652718300000|2022-05-16 16:25:00|296|295|295|294|296|295|295|294|52969
1652718600000|2022-05-16 16:30:00|||||||||42305
1652718900000|2022-05-16 16:35:00|296|295|293|292|296|295|293|292|157927
1652719200000|2022-05-16 16:40:00|||||||||25395
1652719500000|2022-05-16 16:45:00|292|291|294|293|294|293|292|291|81531
1652719800000|2022-05-16 16:50:00|295|294|291|290|295|294|291|290|185526
1652720100000|2022-05-16 16:55:00|290|289|291|290|292|291|290|289|136345
1652720400000|2022-05-16 17:00:00|290|289|291|290|291|290|290|289|86962
1652720700000|2022-05-16 17:05:00|292|291|292|291|292|291|292|291|30477
1652721000000|2022-05-16 17:10:00|293|292|293|292|293|292|293|292|26289
1652721300000|2022-05-16 17:15:00|292|291|292|291|292|291|292|291|49986
1652721600000|2022-05-16 17:20:00|293|292|293|292|294|293|293|292|160536
1652721900000|2022-05-16 17:25:00|294|293|294|293|294|293|294|293|38992
1652722200000|2022-05-16 17:30:00|295|294|294|293|295|294|294|293|68453
1652722500000|2022-05-16 17:35:00|||||||||42082
1652722800000|2022-05-16 17:40:00|295|294|295|294|296|295|294|293|103181
1652723100000|2022-05-16 17:45:00|294|293|294|293|294|293|294|293|20737
1652723400000|2022-05-16 17:50:00|293|292|293|292|293|292|293|292|74180
1652723700000|2022-05-16 17:55:00|294|293|294|293|294|293|294|293|56052
1652724000000|2022-05-16 18:00:00|295|294|295|294|295|294|294|293|101020
1652724300000|2022-05-16 18:05:00|296|295|296|295|297|296|296|295|67163
1652724600000|2022-05-16 18:10:00|295|294|295|294|295|294|295|294|41137
1652724900000|2022-05-16 18:15:00|296|295|296|295|296|295|295|294|68260
1652725200000|2022-05-16 18:20:00|297|296|297|296|297|296|297|296|27743
1652725500000|2022-05-16 18:25:00|298|297|298|297|298|297|298|297|37586
1652725800000|2022-05-16 18:30:00|299|298|299|298|300|299|299|298|72964
1652726100000|2022-05-16 18:35:00|||||||||20559
1652726400000|2022-05-16 18:40:00|300|299|300|299|300|299|300|299|46471
1652726700000|2022-05-16 18:45:00|299|298|299|298|299|298|299|298|43870
1652727000000|2022-05-16 18:50:00|300|299|301|300|301|300|300|299|107364
1652727300000|2022-05-16 18:55:00|||||||||17876
1652727600000|2022-05-16 19:00:00|302|301|301|300|302|301|301|300|67978
1652727900000|2022-05-16 19:05:00|302|301|301|300|302|301|301|300|89673
1652728200000|2022-05-16 19:10:00|300|299|298|297|300|299|298|297|102106
1652728500000|2022-05-16 19:15:00|297|296|297|296|297|296|297|296|76753
1652728800000|2022-05-16 19:20:00|||||||||12204
1652729100000|2022-05-16 19:25:00|296|295|296|295|296|295|296|295|41214
1652729400000|2022-05-16 19:30:00|295|294|295|294|295|294|295|294|36003
1652729700000|2022-05-16 19:35:00|||||||||12992
1652730000000|2022-05-16 19:40:00|296|295|294|293|296|295|294|293|149110
1652730300000|2022-05-16 19:45:00|||||||||82608
1652730600000|2022-05-16 19:50:00|295|294|295|294|295|294|295|294|112631
1652730900000|2022-05-16 19:55:00|294|293|294|293|294|293|294|293|217892
1652794200000|2022-05-17 13:30:00|303|301|307|306|309|308|297|296|632241
1652794500000|2022-05-17 13:35:00|306|305|311|310|311|310|305|304|165148
1652794800000|2022-05-17 13:40:00|312|311|311|310|315|314|310|309|218070
1652795100000|2022-05-17 13:45:00|312|311|308|307|312|311|308|307|268502
1652795400000|2022-05-17 13:50:00|309|308|308|307|309|308|307|306|49445
1652795700000|2022-05-17 13:55:00|307|306|307|306|309|308|306|305|63070
1652796000000|2022-05-17 14:00:00|306|305|308|307|308|307|306|305|70863
1652796300000|2022-05-17 14:05:00|307|306|303|302|307|306|303|302|146421
1652796600000|2022-05-17 14:10:00|302|301|302|301|303|302|302|301|59388
1652796900000|2022-05-17 14:15:00|303|302|305|304|305|304|302|301|93057
1652797200000|2022-05-17 14:20:00|304|303|305|304|306|305|304|303|124705
1652797500000|2022-05-17 14:25:00|304|303|303|302|304|303|303|302|100162
1652797800000|2022-05-17 14:30:00|302|301|304|303|304|303|302|301|68133
1652798100000|2022-05-17 14:35:00|303|302|301|300|303|302|301|300|48894
1652798400000|2022-05-17 14:40:00|300|299|299|298|300|299|299|298|177577
1652798700000|2022-05-17 14:45:00|298|297|299|298|299|298|298|297|194756
1652799000000|2022-05-17 14:50:00|298|297|299|298|299|298|298|297|70612
1652799300000|2022-05-17 14:55:00|300|299|299|298|300|299|298|297|69414
1652799600000|2022-05-17 15:00:00|300|299|300|299|301|300|299|298|89334
1652799900000|2022-05-17 15:05:00|301|300|301|300|301|300|301|300|97401
1652800200000|2022-05-17 15:10:00|302|301|303|302|303|302|301|300|80240
1652800500000|2022-05-17 15:15:00|302|301|304|303|304|303|302|301|39550
1652800800000|2022-05-17 15:20:00|305|304|305|304|305|304|304|303|46853
1652801100000|2022-05-17 15:25:00|306|305|305|304|306|305|305|304|36368
1652801400000|2022-05-17 15:30:00|306|305|308|307|308|307|306|305|29905
1652801700000|2022-05-17 15:35:00|||||||||49659
1652802000000|2022-05-17 15:40:00|309|308|308|307|309|308|308|307|105049
1652802300000|2022-05-17 15:45:00|||||||||37267
1652802600000|2022-05-17 15:50:00|309|308|310|309|310|309|309|308|68442
1652802900000|2022-05-17 15:55:00|311|310|311|310|311|310|310|309|103544
1652803200000|2022-05-17 16:00:00|310|309|310|309|310|309|310|309|30577
1652803500000|2022-05-17 16:05:00|309|308|309|308|310|309|308|307|65294
1652803800000|2022-05-17 16:10:00|308|307|309|308|309|308|308|307|59149
1652804100000|2022-05-17 16:15:00|310|309|309|308|310|309|309|308|99700
1652804400000|2022-05-17 16:20:00|308|307|310|309|310|309|308|307|101843
1652804700000|2022-05-17 16:25:00|||||||||46497
1652805000000|2022-05-17 16:30:00|311|310|311|310|311|310|311|310|56392
1652805300000|2022-05-17 16:35:00|312|311|311|310|312|311|311|310|44031
1652805600000|2022-05-17 16:40:00|310|309|312|311|312|311|310|309|28275
1652805900000|2022-05-17 16:45:00|311|310|310|309|312|311|310|309|104541
1652806200000|2022-05-17 16:50:00|309|308|310|309|310|309|309|308|48525
1652806500000|2022-05-17 16:55:00|309|308|310|309|310|309|309|308|35861
1652806800000|2022-05-17 17:00:00|309|308|309|308|309|308|309|308|31634
1652807100000|2022-05-17 17:05:00|310|309|311|310|311|310|309|308|90222
1652807400000|2022-05-17 17:10:00|310|309|311|310|311|310|310|309|93956
1652807700000|2022-05-17 17:15:00|312|311|312|311|312|311|312|311|37668
1652808000000|2022-05-17 17:20:00|313|312|312|311|313|312|312|311|111645
1652808300000|2022-05-17 17:25:00|311|310|312|311|312|311|311|310|126363
1652808600000|2022-05-17 17:30:00|||||||||37640
1652808900000|2022-05-17 17:35:00|311|310|311|310|312|311|311|310|76147
1652809200000|2022-05-17 17:40:00|||||||||45579
1652809500000|2022-05-17 17:45:00|310|309|310|309|310|309|310|309|52302
1652809800000|2022-05-17 17:50:00|||||||||30855
1652810100000|2022-05-17 17:55:00|||||||||14296
1652810400000|2022-05-17 18:00:00|309|308|309|308|309|308|309|308|31458
1652810700000|2022-05-17 18:05:00|310|309|311|310|311|310|309|308|139741
1652811000000|2022-05-17 18:10:00|310|309|307|306|311|310|307|306|221996
1652811300000|2022-05-17 18:15:00|306|305|307|306|308|307|306|305|83923
1652811600000|2022-05-17 18:20:00|306|305|307|306|307|306|306|305|112338
1652811900000|2022-05-17 18:25:00|306|305|308|307|308|307|306|305|97446
1652812200000|2022-05-17 18:30:00|307|306|305|304|308|307|305|304|102351
1652812500000|2022-05-17 18:35:00|304|303|306|305|306|305|304|303|67083
1652812800000|2022-05-17 18:40:00|307|306|308|307|308|307|307|306|96608
1652813100000|2022-05-17 18:45:00|309|308|311|310|311|310|309|308|97613
1652813400000|2022-05-17 18:50:00|310|309|309|308|310|309|309|308|40796
1652813700000|2022-05-17 18:55:00|308|307|309|308|309|308|308|307|20038
1652814000000|2022-05-17 19:00:00|310|309|310|309|310|309|310|309|64166
1652814300000|2022-05-17 19:05:00|309|308|309|308|310|309|309|308|105411
1652814600000|2022-05-17 19:10:00|||||||||10924
1652814900000|2022-05-17 19:15:00|310|309|309|308|310|309|309|308|91482
1652815200000|2022-05-17 19:20:00|308|307|308|307|308|307|308|307|43595
1652815500000|2022-05-17 19:25:00|309|308|308|307|309|308|307|306|60207
1652815800000|2022-05-17 19:30:00|||||||||28500
1652816100000|2022-05-17 19:35:00|310|306|309|305|310|306|309|305|3721
1652816400000|2022-05-17 19:40:00|310|306|310|306|310|306|309|305|8615
1652816700000|2022-05-17 19:45:00|309|305|310|306|310|306|308|304|5448
1652817000000|2022-05-17 19:50:00|309|305|310|306|311|307|309|305|9547
1652817300000|2022-05-17 19:55:00|311|307|310|306|311|307|310|306|34768
1652880600000|2022-05-18 13:30:00|299|298|309|308|309|308|299|298|164624
1652880900000|2022-05-18 13:35:00|308|307|306|305|310|309|304|303|113133
1652881200000|2022-05-18 13:40:00|307|306|303|302|307|306|301|300|150992
1652881500000|2022-05-18 13:45:00|304|303|305|304|307|306|303|302|289515
1652881800000|2022-05-18 13:50:00|306|305|306|305|308|307|304|303|96303
1652882100000|2022-05-18 13:55:00|305|304|304|303|305|304|303|302|73951
1652882400000|2022-05-18 14:00:00|305|304|309|308|310|309|305|304|123029
1652882700000|2022-05-18 14:05:00|310|309|308|307|312|311|308|307|108758
1652883000000|2022-05-18 14:10:00|309|308|307|306|309|308|306|305|117962
1652883300000|2022-05-18 14:15:00|308|307|307|306|308|307|306|305|110379
1652883600000|2022-05-18 14:20:00|308|307|308|307|309|308|307|306|99372
1652883900000|2022-05-18 14:25:00|307|306|307|306|309|308|307|306|50880
1652884200000|2022-05-18 14:30:00|308|307|306|305|308|307|306|305|39684
1652884500000|2022-05-18 14:35:00|305|304|305|304|305|304|304|303|69305
1652884800000|2022-05-18 14:40:00|306|305|306|305|306|305|305|304|44596
1652885100000|2022-05-18 14:45:00|305|304|309|308|309|308|305|304|95125
1652885400000|2022-05-18 14:50:00|310|309|310|309|310|309|308|307|111549
1652885700000|2022-05-18 14:55:00|309|308|311|310|311|310|309|308|65326
1652886000000|2022-05-18 15:00:00|310|309|309|308|310|309|309|308|46988
1652886300000|2022-05-18 15:05:00|308|307|308|307|309|308|308|307|114697
1652886600000|2022-05-18 15:10:00|307|306|306|305|307|306|306|305|121848
1652886900000|2022-05-18 15:15:00|305|304|304|304|305|304|304|303|81868
1652887200000|2022-05-18 15:20:00|303|303|303|302|303|303|303|302|45943
1652887500000|2022-05-18 15:25:00|302|301|302|301|302|301|302|301|95401
1652887800000|2022-05-18 15:30:00||302||302||302||302|47989
1652888100000|2022-05-18 15:35:00||301||301||302||301|34698
1652888400000|2022-05-18 15:40:00|301|300|302|301|303|302|301|300|138127
1652888700000|2022-05-18 15:45:00|||||||||15328
1652889000000|2022-05-18 15:50:00|303|302|301|300|303|302|301|300|66124
1652889300000|2022-05-18 15:55:00|||||||||10014
1652889600000|2022-05-18 16:00:00|300|299|300|299|301|300|300|299|78598
1652889900000|2022-05-18 16:05:00|299|298|298|297|299|298|298|297|49151
1652890200000|2022-05-18 16:10:00|||||||||33460
1652890500000|2022-05-18 16:15:00|299|298|298|297|300|299|298|297|139153
1652890800000|2022-05-18 16:20:00|297|296|296|295|297|296|296|295|74342
1652891100000|2022-05-18 16:25:00|297|296|297|296|297|296|297|296|54208
1652891400000|2022-05-18 16:30:00|||||||||69987
1652891700000|2022-05-18 16:35:00|298|297|297|296|298|297|297|296|41363
1652892000000|2022-05-18 16:40:00|||||||||22804
1652892300000|2022-05-18 16:45:00|296|295|298|297|298|297|296|295|148266
1652892600000|2022-05-18 16:50:00|299|298|299|298|300|299|299|298|186398
1652892900000|2022-05-18 16:55:00|||||||||10153
1652893200000|2022-05-18 17:00:00|298|297|297|296|298|297|297|296|43258
1652893500000|2022-05-18 17:05:00|296|295|294|293|296|295|294|293|130008
1652893800000|2022-05-18 17:10:00|||||||||20730
1652894100000|2022-05-18 17:15:00|293|292|293|292|294|293|293|292|59580
1652894400000|2022-05-18 17:20:00|294|293|294|293|294|293|293|292|24822
1652894700000|2022-05-18 17:25:00|293|292|294|293|294|293|293|292|36647
1652895000000|2022-05-18 17:30:00|||||||||30451
1652895300000|2022-05-18 17:35:00|293|292|293|292|293|292|293|292|45168
1652895600000|2022-05-18 17:40:00|292|291|291|290|292|291|291|290|94674
1652895900000|2022-05-18 17:45:00|290|289|291|290|291|290|290|289|83378
1652896200000|2022-05-18 17:50:00|290|289|291|290|291|290|290|289|71596
1652896500000|2022-05-18 17:55:00|290|289|291|290|291|290|289|288|164628
1652896800000|2022-05-18 18:00:00|292|291|291|290|292|291|291|290|136483
1652897100000|2022-05-18 18:05:00|290|289|291|290|291|290|290|289|52002
1652897400000|2022-05-18 18:10:00|290|289|290|289|291|290|290|289|147644
1652897700000|2022-05-18 18:15:00|291|290|291|290|292|291|291|290|62298
1652898000000|2022-05-18 18:20:00|292|291|292|291|292|291|291|290|72727
1652898300000|2022-05-18 18:25:00|293|292|293|292|293|292|293|292|34648
1652898600000|2022-05-18 18:30:00|294|293|291|290|294|293|291|290|130626
1652898900000|2022-05-18 18:35:00|290|289|291|290|291|290|290|289|48878
1652899200000|2022-05-18 18:40:00|||||||||8797
1652899500000|2022-05-18 18:45:00|290|289|292|291|292|291|290|289|41662
1652899800000|2022-05-18 18:50:00|291|290|291|290|291|290|291|290|48993
1652900100000|2022-05-18 18:55:00|290|289|291|290|291|290|290|289|61470
1652900400000|2022-05-18 19:00:00|292|291|291|290|292|291|291|290|32644
1652900700000|2022-05-18 19:05:00|292|291|291|290|292|291|291|290|43564
1652901000000|2022-05-18 19:10:00|292|291|292|291|292|291|292|291|14040
1652901300000|2022-05-18 19:15:00|293|292|292|291|293|292|292|291|54416
1652901600000|2022-05-18 19:20:00|291|290|290|289|291|290|290|289|66648
1652901900000|2022-05-18 19:25:00|||||||||14585
1652902200000|2022-05-18 19:30:00|291|290|290|289|291|290|290|289|65303
1652902500000|2022-05-18 19:35:00|289|288|291|290|291|290|289|288|119905
1652902800000|2022-05-18 19:40:00|290|289|291|290|291|290|290|289|111110
1652903100000|2022-05-18 19:45:00|||||||||42790
1652903400000|2022-05-18 19:50:00|292|291|291|290|292|291|291|290|126598
1652903700000|2022-05-18 19:55:00|||||||||97893
1652967000000|2022-05-19 13:30:00|287|286|294|293|294|293|286|285|165439
1652967300000|2022-05-19 13:35:00|293|292|300|300|301|300|292|291|203624
1652967600000|2022-05-19 13:40:00|301|299|293|292|301|299|293|292|167769
1652967900000|2022-05-19 13:45:00|292|291|290|289|293|292|289|288|158824
1652968200000|2022-05-19 13:50:00|291|290|295|294|295|294|289|288|180646
1652968500000|2022-05-19 13:55:00|296|295|293|292|297|296|292|291|127198
1652968800000|2022-05-19 14:00:00|292|291|296|295|297|296|292|291|121210
1652969100000|2022-05-19 14:05:00|297|296|296|295|298|297|294|293|121872
1652969400000|2022-05-19 14:10:00|295|294|295|294|297|296|294|293|129133
1652969700000|2022-05-19 14:15:00|296|295|297|296|298|297|294|293|154338
1652970000000|2022-05-19 14:20:00|298|297|299|298|299|298|298|297|52423
1652970300000|2022-05-19 14:25:00|298|297|296|295|298|297|295|294|114898
1652970600000|2022-05-19 14:30:00|295|294|297|296|297|296|294|293|75232
1652970900000|2022-05-19 14:35:00|298|297|296|295|298|297|295|294|99588
1652971200000|2022-05-19 14:40:00|295|294|296|295|297|296|295|294|95166
1652971500000|2022-05-19 14:45:00|297|296|297|296|297|296|296|295|25085
1652971800000|2022-05-19 14:50:00|298|297|300|299|300|299|298|297|117527
1652972100000|2022-05-19 14:55:00|301|300|301|300|302|301|300|299|156338
1652972400000|2022-05-19 15:00:00|302|301|303|302|303|302|302|301|38947
1652972700000|2022-05-19 15:05:00|304|303|304|303|304|303|301|300|132625
1652973000000|2022-05-19 15:10:00|305|304|304|303|305|304|304|303|87831
1652973300000|2022-05-19 15:15:00|303|302|303|302|304|303|302|301|36311
1652973600000|2022-05-19 15:20:00|304|303|305|304|305|304|304|303|36935
1652973900000|2022-05-19 15:25:00|304|303|304|303|304|303|304|303|27157
1652974200000|2022-05-19 15:30:00|305|304|306|305|306|305|304|303|83672
1652974500000|2022-05-19 15:35:00|307|306|308|307|308|307|306|305|132018
1652974800000|2022-05-19 15:40:00|309|308|309|308|309|308|308|307|75381
1652975100000|2022-05-19 15:45:00|308|307|308|307|309|308|308|307|40587
1652975400000|2022-05-19 15:50:00|307|306|307|306|308|307|307|306|103296
1652975700000|2022-05-19 15:55:00|308|307|309|308|309|308|308|307|40145
1652976000000|2022-05-19 16:00:00|308|307|309|308|309|308|308|307|34182
1652976300000|2022-05-19 16:05:00|310|309|309|308|310|309|309|308|83511
1652976600000|2022-05-19 16:10:00|310|309|309|308|310|309|309|308|47671
1652976900000|2022-05-19 16:15:00|310|309|308|307|310|309|308|307|57825
1652977200000|2022-05-19 16:20:00|307|306|306|305|307|306|306|305|88340
1652977500000|2022-05-19 16:25:00|307|306|306|305|307|306|305|304|124537
1652977800000|2022-05-19 16:30:00|307|306|306|305|307|306|306|305|47390
1652978100000|2022-05-19 16:35:00|305|304|304|303|305|304|304|303|31397
1652978400000|2022-05-19 16:40:00|303|302|302|301|303|302|302|301|35090
1652978700000|2022-05-19 16:45:00|301|300|301|300|302|301|300|299|114913
1652979000000|2022-05-19 16:50:00|302|301|301|300|302|301|301|300|49908
1652979300000|2022-05-19 16:55:00|302|301|303|302|303|302|302|301|130503
1652979600000|2022-05-19 17:00:00|304|303|303|302|304|303|303|302|65101
1652979900000|2022-05-19 17:05:00|304|303|304|303|305|304|304|303|58786
1652980200000|2022-05-19 17:10:00|303|302|303|302|303|302|302|301|94559
1652980500000|2022-05-19 17:15:00|302|301|304|303|304|303|302|301|46024
1652980800000|2022-05-19 17:20:00|305|304|305|304|305|304|304|303|77736
1652981100000|2022-05-19 17:25:00|306|305|305|304|306|305|305|304|65057
1652981400000|2022-05-19 17:30:00|306|305|306|305|307|306|306|305|79379
1652981700000|2022-05-19 17:35:00|305|304|306|305|306|305|305|304|22656
1652982000000|2022-05-19 17:40:00|307|306|307|306|307|306|307|306|15686
1652982300000|2022-05-19 17:45:00|306|305|304|303|306|305|304|303|29041
1652982600000|2022-05-19 17:50:00|305|304|307|306|307|306|305|304|97952
1652982900000|2022-05-19 17:55:00|308|307|310|309|310|309|308|307|192716
1652983200000|2022-05-19 18:00:00|309|308|309|308|309|308|308|307|114337
1652983500000|2022-05-19 18:05:00|308|307|309|308|309|308|308|307|47900
1652983800000|2022-05-19 18:10:00|310|309|309|308|310|309|308|307|99277
1652984100000|2022-05-19 18:15:00|308|307|308|307|308|307|308|307|27238
1652984400000|2022-05-19 18:20:00|307|306|308|307|309|308|307|306|77104
1652984700000|2022-05-19 18:25:00|309|308|309|308|309|308|308|307|43478
1652985000000|2022-05-19 18:30:00|308|307|308|307|309|308|307|306|49311
1652985300000|2022-05-19 18:35:00|309|308|309|309|310|309|309|308|89880
1652985600000|2022-05-19 18:40:00|308|308|308|307|308|308|307|306|45466
1652985900000|2022-05-19 18:45:00|309|308|309|308|309|308|309|308|19095
1652986200000|2022-05-19 18:50:00|308|307|309|308|309|308|308|307|23955
1652986500000|2022-05-19 18:55:00|308|307|308|307|308|307|307|306|22692
1652986800000|2022-05-19 19:00:00|307|306|308|307|309|308|307|306|64794
1652987100000|2022-05-19 19:05:00|309|308|307|306|309|308|307|306|63042
1652987400000|2022-05-19 19:10:00|306|305|306|305|307|306|306|305|90999
1652987700000|2022-05-19 19:15:00|307|306|304|303|307|306|304|303|61300
1652988000000|2022-05-19 19:20:00|303|302|303|302|303|302|303|302|25097
1652988300000|2022-05-19 19:25:00|||||||||50041
1652988600000|2022-05-19 19:30:00|302|301|303|302|303|302|302|301|70918
1652988900000|2022-05-19 19:35:00|302|301|303|302|303|302|302|301|62914
1652989200000|2022-05-19 19:40:00|304|303|305|304|305|304|304|303|57794
1652989500000|2022-05-19 19:45:00|306|305|305|304|306|305|304|303|86247
1652989800000|2022-05-19 19:50:00|304|303|304|303|304|303|304|303|102209
1652990100000|2022-05-19 19:55:00|||||||||130491
1653053400000|2022-05-20 13:30:00|311|310|307|306|311|310|304|303|208779
1653053700000|2022-05-20 13:35:00|306|305|305|304|306|305|304|303|255817
1653054000000|2022-05-20 13:40:00|304|303|304|303|304|303|302|301|254132
1653054300000|2022-05-20 13:45:00|305|304|300|299|305|304|299|298|170066
1653054600000|2022-05-20 13:50:00|301|300|303|302|305|304|301|300|214301
1653054900000|2022-05-20 13:55:00|304|303|305|304|305|304|303|302|127952
1653055200000|2022-05-20 14:00:00|304|303|307|306|307|306|304|303|103238
1653055500000|2022-05-20 14:05:00|308|307|303|302|308|307|303|302|252175
1653055800000|2022-05-20 14:10:00|302|301|301|300|303|302|301|300|111720
1653056100000|2022-05-20 14:15:00|300|299|300|299|300|299|300|299|133459
1653056400000|2022-05-20 14:20:00|299|298|299|298|299|298|298|297|143464
1653056700000|2022-05-20 14:25:00|298|297|302|301|302|301|298|297|203560
1653057000000|2022-05-20 14:30:00|301|300|301|300|302|301|300|299|241089
1653057300000|2022-05-20 14:35:00|300|299|298|297|300|299|298|297|68015
1653057600000|2022-05-20 14:40:00|||||||||54590
1653057900000|2022-05-20 14:45:00|297|296|296|295|298|297|296|295|199514
1653058200000|2022-05-20 14:50:00|295|294|294|293|295|294|294|293|69250
1653058500000|2022-05-20 14:55:00|293|292|293|292|293|292|293|292|11796
1653058800000|2022-05-20 15:00:00|294|293|293|292|294|293|293|292|103261
1653059100000|2022-05-20 15:05:00|292|291|291|290|292|291|291|290|22564
1653059400000|2022-05-20 15:10:00|290|289|290|289|290|289|289|288|156703
1653059700000|2022-05-20 15:15:00|||||||||67832
1653060000000|2022-05-20 15:20:00|289|288|289|288|289|288|289|288|38469
1653060300000|2022-05-20 15:25:00|290|289|292|291|292|291|289|288|186383
1653060600000|2022-05-20 15:30:00|293|292|293|292|293|292|293|292|72821
1653060900000|2022-05-20 15:35:00|292|291|291|290|292|291|291|290|53021
1653061200000|2022-05-20 15:40:00|292|291|291|290|292|291|291|290|54807
1653061500000|2022-05-20 15:45:00|292|291|291|290|292|291|291|290|62710
1653061800000|2022-05-20 15:50:00|290|289|291|290|292|291|290|289|93368
1653062100000|2022-05-20 15:55:00|||||||||31400
1653062400000|2022-05-20 16:00:00|290|289|290|289|290|289|289|288|120279
1653062700000|2022-05-20 16:05:00|289|288|287|286|289|288|287|286|76651
1653063000000|2022-05-20 16:10:00|286|285|287|286|287|286|286|285|74176
1653063300000|2022-05-20 16:15:00|286|285|286|285|286|286|286|285|46380
1653063600000|2022-05-20 16:20:00|287|286|286|285|287|286|286|285|62419
1653063900000|2022-05-20 16:25:00|||||||||31919
1653064200000|2022-05-20 16:30:00|||||||||6965
1653064500000|2022-05-20 16:35:00|285|284|285|284|285|284|285|284|30478
1653064800000|2022-05-20 16:40:00|284|283|284|283|284|283|284|283|48753
1653065100000|2022-05-20 16:45:00|283|282|284|283|284|283|283|282|80004
1653065400000|2022-05-20 16:50:00|283|282|283|282|283|282|283|282|26547
1653065700000|2022-05-20 16:55:00|284|283|283|282|284|283|283|282|70150
1653066000000|2022-05-20 17:00:00|282|281|283|282|283|282|282|281|63553
1653066300000|2022-05-20 17:05:00|282|281|282|281|282|281|282|281|13463
1653066600000|2022-05-20 17:10:00|281|280|281|280|281|280|281|280|20606
1653066900000|2022-05-20 17:15:00|280|279|280|279|281|280|280|279|96278
1653067200000|2022-05-20 17:20:00|279|278|279|278|279|278|279|278|61114
1653067500000|2022-05-20 17:25:00|278|277|279|278|279|278|278|277|75311
1653067800000|2022-05-20 17:30:00|280|279|282|281|282|281|280|279|94664
1653068100000|2022-05-20 17:35:00|281|280|283|282|283|282|281|280|138645
1653068400000|2022-05-20 17:40:00|282|281|284|283|284|283|282|281|266431
1653068700000|2022-05-20 17:45:00|285|284|285|284|285|284|285|284|15081
1653069000000|2022-05-20 17:50:00|284|283|286|285|286|285|284|283|22681
1653069300000|2022-05-20 17:55:00|||||||||6495
1653069600000|2022-05-20 18:00:00|||||||||55172
1653069900000|2022-05-20 18:05:00|285|284|284|283|285|284|284|283|46899
1653070200000|2022-05-20 18:10:00|283|282|284|283|284|283|283|282|39119
1653070500000|2022-05-20 18:15:00|283|282|283|282|283|282|283|282|29990
1653070800000|2022-05-20 18:20:00|282|281|282|281|283|282|282|281|41247
1653071100000|2022-05-20 18:25:00|||||||||3199
1653071400000|2022-05-20 18:30:00|281|280|281|280|281|280|281|280|35877
1653071700000|2022-05-20 18:35:00|||||||||26102
1653072000000|2022-05-20 18:40:00|282|281|282|281|282|281|282|281|65675
1653072300000|2022-05-20 18:45:00|283|282|283|282|283|282|283|282|100840
1653072600000|2022-05-20 18:50:00|284|283|285|284|285|284|284|283|71589
1653072900000|2022-05-20 18:55:00|284|283|284|283|284|283|284|283|51725
1653073200000|2022-05-20 19:00:00|283|282|283|282|283|282|283|282|49135
1653073500000|2022-05-20 19:05:00|282|281|283|282|283|282|282|281|56823
1653073800000|2022-05-20 19:10:00|284|283|284|283|284|283|284|283|113494
1653074100000|2022-05-20 19:15:00|285|284|286|285|286|285|285|284|59500
1653074400000|2022-05-20 19:20:00|287|286|287|286|287|286|287|286|42486
1653074700000|2022-05-20 19:25:00|288|287|288|287|288|287|288|287|19141
1653075000000|2022-05-20 19:30:00|289|288|289|288|289|288|289|288|41676
1653075300000|2022-05-20 19:35:00|290|289|291|290|291|290|290|289|98884
1653075600000|2022-05-20 19:40:00|292|291|292|291|292|291|292|291|73249
1653075900000|2022-05-20 19:45:00|291|290|292|291|292|291|291|290|132206
1653076200000|2022-05-20 19:50:00|293|292|293|292|293|292|293|292|105219
1653076500000|2022-05-20 19:55:00|||||||||166641
1653312600000|2022-05-23 13:30:00|297|296|286|285|297|296|286|285|133691
1653312900000|2022-05-23 13:35:00|285|284|282|281|288|287|281|280|84403
1653313200000|2022-05-23 13:40:00|281|280|285|284|285|284|281|280|136767
1653313500000|2022-05-23 13:45:00|284|283|285|284|287|286|282|281|126051
1653313800000|2022-05-23 13:50:00|286|285|285|284|286|285|285|284|67843
1653314100000|2022-05-23 13:55:00|284|283|281|280|284|283|281|280|30429
1653314400000|2022-05-23 14:00:00|280|279|279|278|280|279|279|278|69694
1653314700000|2022-05-23 14:05:00|280|279|278|277|280|279|278|277|68892
1653315000000|2022-05-23 14:10:00|277|276|279|278|279|278|277|276|64332
1653315300000|2022-05-23 14:15:00|280|279|280|279|281|280|279|278|60936
1653315600000|2022-05-23 14:20:00|281|280|281|280|281|280|281|280|52674
1653315900000|2022-05-23 14:25:00|280|279|281|280|281|280|279|278|45139
1653316200000|2022-05-23 14:30:00|282|281|285|284|285|284|281|280|80074
1653316500000|2022-05-23 14:35:00|284|283|283|282|284|283|283|282|20056
1653316800000|2022-05-23 14:40:00|282|281|281|280|282|281|281|280|62583
1653317100000|2022-05-23 14:45:00|280|279|280|279|281|280|280|279|52526
1653317400000|2022-05-23 14:50:00|279|278|278|277|279|278|278|277|31242
1653317700000|2022-05-23 14:55:00|279|278|279|278|279|278|278|277|55168
1653318000000|2022-05-23 15:00:00|280|279|281|280|281|280|279|278|89416
1653318300000|2022-05-23 15:05:00|280|279|279|278|280|279|279|278|67594
1653318600000|2022-05-23 15:10:00|278|277|280|279|280|279|278|277|111334
1653318900000|2022-05-23 15:15:00|||||||||23159
1653319200000|2022-05-23 15:20:00|279|278|279|278|279|278|279|278|32752
1653319500000|2022-05-23 15:25:00|280|279|281|280|281|280|280|279|85999
1653319800000|2022-05-23 15:30:00|282|281|282|281|282|281|281|280|50689
1653320100000|2022-05-23 15:35:00|||||||||11004
1653320400000|2022-05-23 15:40:00|||||||||9810
1653320700000|2022-05-23 15:45:00|281|280|280|279|281|280|280|279|14478
1653321000000|2022-05-23 15:50:00|||||||||6381
1653321300000|2022-05-23 15:55:00|279|278|279|278|279|278|279|278|34802
1653321600000|2022-05-23 16:00:00|280|279|280|279|280|279|280|279|41443
1653321900000|2022-05-23 16:05:00|281|280|281|280|282|281|281|280|51628
1653322200000|2022-05-23 16:10:00|280|279|280|279|280|279|280|279|19627
1653322500000|2022-05-23 16:15:00|||||||||4601
1653322800000|2022-05-23 16:20:00|281|280|282|281|282|281|281|280|29951
1653323100000|2022-05-23 16:25:00|||||||||55034
1653323400000|2022-05-23 16:30:00|281|280|280|279|281|280|280|279|65785
1653323700000|2022-05-23 16:35:00|281|280|281|280|281|280|281|280|17764
1653324000000|2022-05-23 16:40:00|280|279|280|279|280|279|280|279|43719
1653324300000|2022-05-23 16:45:00|279|278|279|278|279|278|279|278|20518
1653324600000|2022-05-23 16:50:00|||||||||19916
1653324900000|2022-05-23 16:55:00|||||||||22281
1653325200000|2022-05-23 17:00:00|||||||||9020
1653325500000|2022-05-23 17:05:00|278|277|278|277|278|277|278|277|41988
1653325800000|2022-05-23 17:10:00|||||||||2924
1653326100000|2022-05-23 17:15:00|277|276|277|276|277|276|277|276|17877
1653326400000|2022-05-23 17:20:00|276|275|277|276|277|276|276|275|37606
1653326700000|2022-05-23 17:25:00|||||||||5398
1653327000000|2022-05-23 17:30:00|278|277|278|277|278|277|278|277|58801
1653327300000|2022-05-23 17:35:00|||||||||9432
1653327600000|2022-05-23 17:40:00|277|276|277|276|277|276|277|276|12706
1653327900000|2022-05-23 17:45:00|278|277|278|277|278|277|278|277|25358
1653328200000|2022-05-23 17:50:00|||||||||51831
1653328500000|2022-05-23 17:55:00|||||||||3924
1653328800000|2022-05-23 18:00:00|||||||||4716
1653329100000|2022-05-23 18:05:00|||||||||28633
1653329400000|2022-05-23 18:10:00|279|278|279|278|279|278|279|278|21471
1653329700000|2022-05-23 18:15:00|||||||||8521
1653330000000|2022-05-23 18:20:00|||||||||5985
1653330300000|2022-05-23 18:25:00|||||||||5512
1653330600000|2022-05-23 18:30:00|||||||||30201
1653330900000|2022-05-23 18:35:00|278|277|278|277|278|277|278|277|56070
1653331200000|2022-05-23 18:40:00|||||||||9793
1653331500000|2022-05-23 18:45:00|279|278|278|277|279|278|278|277|45515
1653331800000|2022-05-23 18:50:00|277|276|277|276|277|276|277|276|14341
1653332100000|2022-05-23 18:55:00|||||||||21107
1653332400000|2022-05-23 19:00:00|276|275|277|276|277|276|276|275|24534
1653332700000|2022-05-23 19:05:00|||||||||20950
1653333000000|2022-05-23 19:10:00|276|275|275|274|276|275|275|274|156322
1653333300000|2022-05-23 19:15:00|||||||||21615
1653333600000|2022-05-23 19:20:00|||||||||15410
1653333900000|2022-05-23 19:25:00|||||||||26332
1653334200000|2022-05-23 19:30:00|||||||||5407
1653334500000|2022-05-23 19:35:00|276|275|276|275|276|275|276|275|67387
1653334800000|2022-05-23 19:40:00|||||||||41865
1653335100000|2022-05-23 19:45:00|275|274|274|273|275|274|274|273|71147
1653335400000|2022-05-23 19:50:00|275|274|274|273|275|274|274|273|74412
1653335700000|2022-05-23 19:55:00|||||||||100198
1653399000000|2022-05-24 13:30:00|278|270|265|264|278|275|265|264|265524
1653399300000|2022-05-24 13:35:00|264|263|263|262|266|265|263|262|113429
1653399600000|2022-05-24 13:40:00|264|263|263|262|265|264|263|262|146290
1653399900000|2022-05-24 13:45:00|264|263|262|261|265|264|262|261|142064
1653400200000|2022-05-24 13:50:00|263|262|261|260|263|262|261|260|80725
1653400500000|2022-05-24 13:55:00|262|261|261|260|262|261|261|260|140726
1653400800000|2022-05-24 14:00:00|260|259|260|259|261|260|259|258|210831
1653401100000|2022-05-24 14:05:00|261|260|259|258|261|260|259|258|55723
1653401400000|2022-05-24 14:10:00|260|259|261|260|262|261|260|259|169174
1653401700000|2022-05-24 14:15:00|260|259|259|258|260|259|259|258|76058
1653402000000|2022-05-24 14:20:00|260|259|262|261|264|263|260|259|126603
1653402300000|2022-05-24 14:25:00|261|260|262|261|262|261|261|260|75505
1653402600000|2022-05-24 14:30:00|263|262|263|262|265|264|263|262|188880
1653402900000|2022-05-24 14:35:00|262|261|261|260|263|262|261|260|54487
1653403200000|2022-05-24 14:40:00|||||||||34158
1653403500000|2022-05-24 14:45:00|260|259|260|259|261|260|260|259|104286
1653403800000|2022-05-24 14:50:00|259|258|259|258|260|259|259|258|88633
1653404100000|2022-05-24 14:55:00|260|259|259|258|260|259|259|258|94995
1653404400000|2022-05-24 15:00:00|260|259|260|259|260|259|260|259|64197
1653404700000|2022-05-24 15:05:00|259|258|259|258|259|258|259|258|27675
1653405000000|2022-05-24 15:10:00|258|257|258|257|258|257|258|257|40074
1653405300000|2022-05-24 15:15:00|259|258|257|256|259|258|257|256|154699
1653405600000|2022-05-24 15:20:00|258|257|258|257|258|257|258|257|44731
1653405900000|2022-05-24 15:25:00|257|256|258|257|258|257|257|256|91800
1653406200000|2022-05-24 15:30:00|257|256|257|256|257|256|257|256|138646
1653406500000|2022-05-24 15:35:00|||||||||20012
1653406800000|2022-05-24 15:40:00|258|257|258|257|258|257|258|257|47528
1653407100000|2022-05-24 15:45:00|259|258|260|259|261|260|259|258|99138
1653407400000|2022-05-24 15:50:00|259|258|259|258|259|258|259|258|46836
1653407700000|2022-05-24 15:55:00|260|259|260|259|260|259|260|259|40417
1653408000000|2022-05-24 16:00:00|261|260|261|260|261|260|261|260|43015
1653408300000|2022-05-24 16:05:00|262|261|264|263|264|263|262|261|176432
1653408600000|2022-05-24 16:10:00|||||||||16883
1653408900000|2022-05-24 16:15:00|265|264|265|264|266|265|265|264|47662
1653409200000|2022-05-24 16:20:00|264|263|264|263|264|263|264|263|27611
1653409500000|2022-05-24 16:25:00|||||||||37773
1653409800000|2022-05-24 16:30:00|263|262|262|261|263|262|262|261|129390
1653410100000|2022-05-24 16:35:00|261|260|261|260|261|260|261|260|15928
1653410400000|2022-05-24 16:40:00|||||||||17433
1653410700000|2022-05-24 16:45:00|||||||||16135
1653411000000|2022-05-24 16:50:00|260|259|260|259|260|259|260|259|29028
1653411300000|2022-05-24 16:55:00|261|260|261|260|261|260|261|260|23025
1653411600000|2022-05-24 17:00:00|260|259|258|257|260|259|258|257|56821
1653411900000|2022-05-24 17:05:00|||||||||18331
1653412200000|2022-05-24 17:10:00|||||||||6375
1653412500000|2022-05-24 17:15:00|||||||||18451
1653412800000|2022-05-24 17:20:00|257|256|257|256|257|256|257|256|15821
1653413100000|2022-05-24 17:25:00|258|257|258|257|258|257|258|257|19853
1653413400000|2022-05-24 17:30:00|257|256|257|256|257|256|257|256|30694
1653413700000|2022-05-24 17:35:00|258|257|258|257|258|257|258|257|35983
1653414000000|2022-05-24 17:40:00|259|258|259|258|259|258|259|258|31695
1653414300000|2022-05-24 17:45:00|260|259|259|258|260|259|259|258|62175
1653414600000|2022-05-24 17:50:00|260|259|260|259|260|259|260|259|37344
1653414900000|2022-05-24 17:55:00|||||||||11571
1653415200000|2022-05-24 18:00:00|259|258|259|258|259|258|259|258|47667
1653415500000|2022-05-24 18:05:00|260|259|260|259|260|259|260|259|62725
1653415800000|2022-05-24 18:10:00|261|260|260|259|262|261|260|259|57768
1653416100000|2022-05-24 18:15:00|259|258|259|258|259|258|259|258|24896
1653416400000|2022-05-24 18:20:00|258|257|258|257|258|257|258|257|118431
1653416700000|2022-05-24 18:25:00|259|258|259|258|259|258|259|258|31834
1653417000000|2022-05-24 18:30:00|258|257|258|257|258|257|258|257|17667
1653417300000|2022-05-24 18:35:00|259|258|259|258|259|258|259|258|20332
1653417600000|2022-05-24 18:40:00|258|257|257|256|258|257|257|256|39539
1653417900000|2022-05-24 18:45:00|||||||||29281
1653418200000|2022-05-24 18:50:00|256|255|256|255|256|255|256|255|31643
1653418500000|2022-05-24 18:55:00|||||||||14763
1653418800000|2022-05-24 19:00:00|257|256|257|256|257|256|257|256|110011
1653419100000|2022-05-24 19:05:00|256|255|256|255|256|255|256|255|31878
1653419400000|2022-05-24 19:10:00|||||||||27288
1653419700000|2022-05-24 19:15:00|255|254|255|254|255|254|255|254|29904
1653420000000|2022-05-24 19:20:00|256|255|256|255|256|255|256|255|45112
1653420300000|2022-05-24 19:25:00|||||||||21805
1653420600000|2022-05-24 19:30:00|||||||||18445
1653420900000|2022-05-24 19:35:00|257|256|259|258|259|258|257|256|229466
1653421200000|2022-05-24 19:40:00|258|257|258|257|258|257|258|257|51443
1653421500000|2022-05-24 19:45:00|259|258|259|258|259|258|259|258|183466
1653421800000|2022-05-24 19:50:00|258|257|258|257|258|257|258|257|79962
1653422100000|2022-05-24 19:55:00|||||||||96033
1653485400000|2022-05-25 13:30:00|260|256|259|258|260|259|255|254|229314
1653485700000|2022-05-25 13:35:00|260|259|261|260|263|262|260|259|87442
1653486000000|2022-05-25 13:40:00|260|259|260|259|260|259|257|256|100605
1653486300000|2022-05-25 13:45:00|261|260|257|256|263|262|257|256|114106
1653486600000|2022-05-25 13:50:00|258|257|257|256|259|258|257|256|98894
1653486900000|2022-05-25 13:55:00|258|257|260|259|260|259|258|257|89257
1653487200000|2022-05-25 14:00:00|261|260|263|262|263|262|260|259|109749
1653487500000|2022-05-25 14:05:00|262|261|261|260|262|261|260|259|100263
1653487800000|2022-05-25 14:10:00|262|261|263|262|263|262|261|260|91108
1653488100000|2022-05-25 14:15:00|264|263|263|262|264|263|263|262|122462
1653488400000|2022-05-25 14:20:00|264|263|265|264|265|264|264|263|133541
1653488700000|2022-05-25 14:25:00|266|265|267|266|267|266|266|265|259472
1653489000000|2022-05-25 14:30:00|266|265|268|267|268|267|266|265|119660
1653489300000|2022-05-25 14:35:00|269|268|267|266|269|268|267|266|117430
1653489600000|2022-05-25 14:40:00|266|265|266|265|267|266|266|265|230233
1653489900000|2022-05-25 14:45:00|265|264|265|264|265|264|265|264|202082
1653490200000|2022-05-25 14:50:00|||||||||48157
1653490500000|2022-05-25 14:55:00|||||||||13309
1653490800000|2022-05-25 15:00:00|264|263|263|262|264|263|263|262|29278
1653491100000|2022-05-25 15:05:00|||||||||23279
1653491400000|2022-05-25 15:10:00|264|263|264|263|264|263|264|263|23575
1653491700000|2022-05-25 15:15:00|263|262|263|262|263|262|263|262|21331
1653492000000|2022-05-25 15:20:00|262|261|262|261|262|261|262|261|51709
1653492300000|2022-05-25 15:25:00|261|260|261|260|261|260|261|260|55970
1653492600000|2022-05-25 15:30:00|262|261|260|259|262|261|260|259|47955
1653492900000|2022-05-25 15:35:00|259|258|259|258|259|258|259|258|48983
1653493200000|2022-05-25 15:40:00|258|257|259|258|259|258|258|257|171955
1653493500000|2022-05-25 15:45:00|258|257|258|257|258|257|258|257|95504
1653493800000|2022-05-25 15:50:00|259|258|258|257|259|258|258|257|52766
1653494100000|2022-05-25 15:55:00|||||||||36350
1653494400000|2022-05-25 16:00:00|||||||||6160
1653494700000|2022-05-25 16:05:00|257|256|257|256|257|256|257|256|36655
1653495000000|2022-05-25 16:10:00|258|257|259|258|259|258|258|257|82971
1653495300000|2022-05-25 16:15:00|260|259|258|257|260|259|258|257|72146
1653495600000|2022-05-25 16:20:00|257|256|258|257|258|257|257|256|43994
1653495900000|2022-05-25 16:25:00|257|256|257|256|257|256|257|256|57904
1653496200000|2022-05-25 16:30:00|258|257|257|256|258|257|257|256|96295
1653496500000|2022-05-25 16:35:00|256|255|256|255|256|255|256|255|47475
1653496800000|2022-05-25 16:40:00|257|256|257|256|257|256|257|256|119092
1653497100000|2022-05-25 16:45:00|258|257|258|257|258|257|258|257|52467
1653497400000|2022-05-25 16:50:00|||||||||16903
1653497700000|2022-05-25 16:55:00|259|258|259|258|259|258|259|258|32472
1653498000000|2022-05-25 17:00:00|258|257|259|258|259|258|258|257|73525
1653498300000|2022-05-25 17:05:00|||||||||12656
1653498600000|2022-05-25 17:10:00|258|257|258|257|258|257|258|257|44725
1653498900000|2022-05-25 17:15:00|259|258|259|258|259|258|259|258|29467
1653499200000|2022-05-25 17:20:00|||||||||18543
1653499500000|2022-05-25 17:25:00|260|259|261|260|261|260|260|259|100099
1653499800000|2022-05-25 17:30:00|||||||||4304
1653500100000|2022-05-25 17:35:00|262|261|262|261|262|261|262|261|30056
1653500400000|2022-05-25 17:40:00|261|260|261|260|261|260|261|260|40893
1653500700000|2022-05-25 17:45:00|||||||||8089
1653501000000|2022-05-25 17:50:00|||||||||29336
1653501300000|2022-05-25 17:55:00|262|261|262|261|262|261|262|261|81173
1653501600000|2022-05-25 18:00:00|263|262|264|263|265|264|263|262|150957
1653501900000|2022-05-25 18:05:00|263|262|262|261|263|262|261|260|115958
1653502200000|2022-05-25 18:10:00|263|262|263|262|264|263|262|261|57481
1653502500000|2022-05-25 18:15:00|264|263|265|264|266|265|264|263|214218
1653502800000|2022-05-25 18:20:00|264|263|264|263|264|263|264|263|44177
1653503100000|2022-05-25 18:25:00|265|264|266|265|266|265|265|264|74699
1653503400000|2022-05-25 18:30:00|267|266|268|267|268|267|267|266|334220
1653503700000|2022-05-25 18:35:00|269|268|268|267|269|268|268|267|182674
1653504000000|2022-05-25 18:40:00|269|268|269|268|269|268|269|268|75681
1653504300000|2022-05-25 18:45:00|268|267|268|267|268|267|268|267|90215
1653504600000|2022-05-25 18:50:00|269|268|269|269|269|269|268|267|133424
1653504900000|2022-05-25 18:55:00||268||268||268||268|10609
1653505200000|2022-05-25 19:00:00|270|269|270|269|270|269|270|269|53961
1653505500000|2022-05-25 19:05:00|271|270|271|270|271|270|271|270|106755
1653505800000|2022-05-25 19:10:00|||||||||42379
1653506100000|2022-05-25 19:15:00|270|269|269|268|270|269|269|268|93954
1653506400000|2022-05-25 19:20:00|||||||||86071
1653506700000|2022-05-25 19:25:00|||||||||34825
1653507000000|2022-05-25 19:30:00|270|269|269|268|270|269|269|268|115892
1653507300000|2022-05-25 19:35:00|||||||||16032
1653507600000|2022-05-25 19:40:00|||||||||10106
1653507900000|2022-05-25 19:45:00|||||||||36106
1653508200000|2022-05-25 19:50:00|268|267|268|267|268|267|268|267|94291
1653508500000|2022-05-25 19:55:00|||||||||101133
1653571800000|2022-05-26 13:30:00|269|266|271|270|271|270|267|266|75781
1653572100000|2022-05-26 13:35:00|270|269|271|270|273|272|270|269|144291
1653572400000|2022-05-26 13:40:00|270|269|267|266|270|269|267|266|99505
1653572700000|2022-05-26 13:45:00|266|265|269|268|270|269|266|265|225218
1653573000000|2022-05-26 13:50:00|270|269|271|270|273|272|270|269|142643
1653573300000|2022-05-26 13:55:00|270|269|270|269|271|270|269|268|201171
1653573600000|2022-05-26 14:00:00|269|268|268|267|269|268|268|267|68568
1653573900000|2022-05-26 14:05:00|269|268|270|269|270|269|269|268|78794
1653574200000|2022-05-26 14:10:00|271|270|273|272|273|272|270|270|206920
1653574500000|2022-05-26 14:15:00|274|273|274|273|274|273|273|272|114767
1653574800000|2022-05-26 14:20:00|275|274|276|275|276|275|274|273|188128
1653575100000|2022-05-26 14:25:00|275|274|274|273|275|274|274|273|70156
1653575400000|2022-05-26 14:30:00|273|272|272|271|273|272|272|271|60706
1653575700000|2022-05-26 14:35:00|273|272|273|272|273|272|272|271|70634
1653576000000|2022-05-26 14:40:00|274|273|274|273|274|273|274|273|22147
1653576300000|2022-05-26 14:45:00|275|274|275|274|275|274|275|274|41756
1653576600000|2022-05-26 14:50:00|274|273|274|273|274|273|274|273|74375
1653576900000|2022-05-26 14:55:00|||||||||6339
1653577200000|2022-05-26 15:00:00|275|274|275|274|275|274|275|274|132620
1653577500000|2022-05-26 15:05:00|274|273|274|273|275|274|274|273|167827
1653577800000|2022-05-26 15:10:00|275|274|275|274|275|274|274|274|33910
1653578100000|2022-05-26 15:15:00|274|273|275|274|275|274|274|273|151250
1653578400000|2022-05-26 15:20:00|274|273|275|274|275|274|274|273|80064
1653578700000|2022-05-26 15:25:00|274|273|275|274|275|274|274|273|49588
1653579000000|2022-05-26 15:30:00|274|273|274|273|275|274|274|273|77896
1653579300000|2022-05-26 15:35:00|275|274|275|274|275|274|275|274|41779
1653579600000|2022-05-26 15:40:00|276|275|277|276|277|276|276|275|124723
1653579900000|2022-05-26 15:45:00|276|275|275|274|276|275|275|274|68540
1653580200000|2022-05-26 15:50:00|||||||||6091
1653580500000|2022-05-26 15:55:00|276|275|276|275|276|275|276|275|192595
1653580800000|2022-05-26 16:00:00|275|274|275|274|275|274|275|274|170672
1653581100000|2022-05-26 16:05:00|||||||||59997
1653581400000|2022-05-26 16:10:00|276|275|276|275|276|275|276|275|64212
1653581700000|2022-05-26 16:15:00|277|276|277|276|277|276|277|276|26180
1653582000000|2022-05-26 16:20:00|||||||||22707
1653582300000|2022-05-26 16:25:00|278|277|278|277|278|277|278|277|140237
1653582600000|2022-05-26 16:30:00|||||||||47162
1653582900000|2022-05-26 16:35:00|277|276|278|277|278|277|277|276|232723
1653583200000|2022-05-26 16:40:00|277|276|278|277|278|277|277|276|185712
1653583500000|2022-05-26 16:45:00|||||||||53907
1653583800000|2022-05-26 16:50:00|||||||||24568
1653584100000|2022-05-26 16:55:00|||||||||6906
1653584400000|2022-05-26 17:00:00|279|278|279|278|279|278|279|278|55127
1653584700000|2022-05-26 17:05:00|280|279|280|279|280|279|280|279|38250
1653585000000|2022-05-26 17:10:00|279|278|280|279|280|279|279|278|133966
1653585300000|2022-05-26 17:15:00|279|278|278|277|279|278|278|277|194191
1653585600000|2022-05-26 17:20:00|277|276|277|276|277|276|277|276|70100
1653585900000|2022-05-26 17:25:00|||||||||16096
1653586200000|2022-05-26 17:30:00|278|277|278|277|278|277|278|277|69659
1653586500000|2022-05-26 17:35:00|277|276|277|276|277|276|277|276|22514
1653586800000|2022-05-26 17:40:00|||||||||4627
1653587100000|2022-05-26 17:45:00|||||||||15413
1653587400000|2022-05-26 17:50:00|||||||||15787
1653587700000|2022-05-26 17:55:00|276|275|277|276|277|276|276|275|107246
1653588000000|2022-05-26 18:00:00|276|275|276|275|276|275|276|275|22286
1653588300000|2022-05-26 18:05:00|275|274|275|274|275|274|275|274|26838
1653588600000|2022-05-26 18:10:00|||||||||26641
1653588900000|2022-05-26 18:15:00|||||||||22442
1653589200000|2022-05-26 18:20:00|276|275|275|274|276|275|275|274|145877
1653589500000|2022-05-26 18:25:00|274|273|274|273|274|273|274|273|32775
1653589800000|2022-05-26 18:30:00|273|272|273|272|273|273|273|272|41565
1653590100000|2022-05-26 18:35:00|272|271|272|271|272|271|272|271|23474
1653590400000|2022-05-26 18:40:00|271|270|273|272|273|272|271|270|231779
1653590700000|2022-05-26 18:45:00|272|271|272|271|272|271|272|271|74947
1653591000000|2022-05-26 18:50:00|273|272|273|272|273|272|273|272|46240
1653591300000|2022-05-26 18:55:00|274|273|274|273|274|273|274|273|55764
1653591600000|2022-05-26 19:00:00|273|272|272|271|273|272|272|271|21830
1653591900000|2022-05-26 19:05:00|273|272|273|272|273|272|273|272|43028
1653592200000|2022-05-26 19:10:00|272|271|272|271|272|271|272|271|46998
1653592500000|2022-05-26 19:15:00|271|270|272|271|272|271|271|270|93047
1653592800000|2022-05-26 19:20:00|||||||||89863
1653593100000|2022-05-26 19:25:00|273|272|273|272|273|272|273|272|92622
1653593400000|2022-05-26 19:30:00|||||||||6915
1653593700000|2022-05-26 19:35:00|||||||||45809
1653594000000|2022-05-26 19:40:00|||||||||27431
1653594300000|2022-05-26 19:45:00|||||||||40442
1653594600000|2022-05-26 19:50:00|||||||||22883
1653594900000|2022-05-26 19:55:00|272|271|272|271|272|271|272|271|99280
1653658200000|2022-05-27 13:30:00|227|226|199|198|229|228|198|197|3755192
1653658500000|2022-05-27 13:35:00|200|199|191|190|200|199|189|188|4103301
1653658800000|2022-05-27 13:40:00|192|191|186|185|195|194|184|183|2977481
1653659100000|2022-05-27 13:45:00|185|184|177|176|186|185|177|176|4370223
1653659400000|2022-05-27 13:50:00|176|175|171|170|176|175|169|168|5413412
1653659700000|2022-05-27 13:55:00|172|171|180|179|180|179|172|171|3952060
1653660000000|2022-05-27 14:00:00|179|178|178|177|182|181|178|177|2741743
1653660300000|2022-05-27 14:05:00|177|176|172|171|177|176|172|171|2155564
1653660600000|2022-05-27 14:10:00|171|170|169|169|171|170|166|165|4625849
1653660900000|2022-05-27 14:15:00|170|168|166|165|170|168|165|164|3455319
1653661200000|2022-05-27 14:20:00|165|164|167|166|169|168|164|163|3436060
1653661500000|2022-05-27 14:25:00|166|165|164|163|166|165|164|163|1910574
1653661800000|2022-05-27 14:30:00|165|164|169|168|169|168|165|164|1868445
1653662100000|2022-05-27 14:35:00|170|169|172|171|172|171|170|169|1698243
1653662400000|2022-05-27 14:40:00|171|170|170|169|171|170|170|169|1257986
1653662700000|2022-05-27 14:45:00|||||||||576490
1653663000000|2022-05-27 14:50:00|169|168|167|166|169|168|167|166|1071400
1653663300000|2022-05-27 14:55:00|168|167|168|167|168|167|168|167|835497
1653663600000|2022-05-27 15:00:00|167|166|167|166|167|166|167|166|1423574
1653663900000|2022-05-27 15:05:00|||||||||888649
1653664200000|2022-05-27 15:10:00|||||||||996709
1653664500000|2022-05-27 15:15:00|||||||||816485
1653664800000|2022-05-27 15:20:00|||||||||746267
1653665100000|2022-05-27 15:25:00|||||||||1012839
1653665400000|2022-05-27 15:30:00|||||||||1594745
1653665700000|2022-05-27 15:35:00|166|165|164|163|166|165|164|163|4077938
1653666000000|2022-05-27 15:40:00|163|162|164|163|164|163|163|162|1905652
1653666300000|2022-05-27 15:45:00|165|164|165|164|165|164|164|164|2321971
1653666600000|2022-05-27 15:50:00|164|163|164|163|164|163|164|163|980236
1653666900000|2022-05-27 15:55:00|165|164|165|164|166|165|165|164|4018979
1653667200000|2022-05-27 16:00:00|166|165|167|166|168|167|166|165|1480822
1653667500000|2022-05-27 16:05:00|168|167|167|166|168|167|167|166|948207
1653667800000|2022-05-27 16:10:00|168|167|168|167|168|167|167|167|842727
1653668100000|2022-05-27 16:15:00|167|166|167|166|167|166|167|166|681643
1653668400000|2022-05-27 16:20:00|||||||||572169
1653668700000|2022-05-27 16:25:00|||||||||639372
1653669000000|2022-05-27 16:30:00|||||||||737953
1653669300000|2022-05-27 16:35:00|||||||||660786
1653669600000|2022-05-27 16:40:00|||||||||477452
1653669900000|2022-05-27 16:45:00|168|167|169|168|169|168|168|167|863690
1653670200000|2022-05-27 16:50:00|170|169|171|170|171|170|170|169|554685
1653670500000|2022-05-27 16:55:00|172|171|174|173|174|173|172|171|1040793
1653670800000|2022-05-27 17:00:00|175|174|174|173|175|174|173|172|1601979
1653671100000|2022-05-27 17:05:00|175|174|177|176|177|176|175|174|1734616
1653671400000|2022-05-27 17:10:00|176|175|176|175|176|175|176|175|1000818
1653671700000|2022-05-27 17:15:00|175|174|173|172|175|174|173|172|988833
1653672000000|2022-05-27 17:20:00|172|171|172|171|172|171|172|171|521335
1653672300000|2022-05-27 17:25:00|171|170|171|170|171|170|171|170|833307
1653672600000|2022-05-27 17:30:00|||||||||490317
1653672900000|2022-05-27 17:35:00|||||||||342196
1653673200000|2022-05-27 17:40:00|170|169|169|168|170|169|169|168|756140
1653673500000|2022-05-27 17:45:00|170|169|171|170|171|170|170|169|859413
1653673800000|2022-05-27 17:50:00|||||||||205524
1653674100000|2022-05-27 17:55:00|||||||||187774
1653674400000|2022-05-27 18:00:00|||||||||369384
1653674700000|2022-05-27 18:05:00|||||||||270216
1653675000000|2022-05-27 18:10:00|||||||||246537
1653675300000|2022-05-27 18:15:00|||||||||429845
1653675600000|2022-05-27 18:20:00|170|169|171|170|171|170|169|168|1208629
1653675900000|2022-05-27 18:25:00|||||||||290478
1653676200000|2022-05-27 18:30:00|||||||||227716
1653676500000|2022-05-27 18:35:00|||||||||246849
1653676800000|2022-05-27 18:40:00|||||||||239552
1653677100000|2022-05-27 18:45:00|170|169|170|169|170|169|170|169|478538
1653677400000|2022-05-27 18:50:00|169|168|169|168|169|168|169|168|582237
1653677700000|2022-05-27 18:55:00|||||||||165496
1653678000000|2022-05-27 19:00:00|||||||||469173
1653678300000|2022-05-27 19:05:00|168|167|168|167|168|167|168|167|1287471
1653678600000|2022-05-27 19:10:00|169|168|171|170|171|170|169|168|1371547
1653678900000|2022-05-27 19:15:00|||||||||346518
1653679200000|2022-05-27 19:20:00|172|171|174|173|175|174|172|171|1323072
1653679500000|2022-05-27 19:25:00|175|174|173|172|175|174|173|172|1148079
1653679800000|2022-05-27 19:30:00|174|173|170|169|174|173|170|169|1545312
1653680100000|2022-05-27 19:35:00|||||||||235296
1653680400000|2022-05-27 19:40:00|171|170|172|171|172|171|171|170|949740
1653680700000|2022-05-27 19:45:00|171|170|171|170|171|170|171|170|789647
1653681000000|2022-05-27 19:50:00|170|169|170|169|170|169|170|169|944962
1653681300000|2022-05-27 19:55:00|169|168|169|168|169|169|169|168|1882320
1654003800000|2022-05-31 13:30:00|173|172|168|167|173|172|166|165|2441512
1654004100000|2022-05-31 13:35:00|169|168|168|167|170|169|168|167|1037962
1654004400000|2022-05-31 13:40:00|169|168|167|166|169|168|167|166|694152
1654004700000|2022-05-31 13:45:00|168|167|168|167|168|167|168|167|738324
1654005000000|2022-05-31 13:50:00|167|166|167|166|167|166|167|166|460589
1654005300000|2022-05-31 13:55:00|168|167|168|167|168|167|168|167|412688
1654005600000|2022-05-31 14:00:00|||||||||326772
1654005900000|2022-05-31 14:05:00|||||||||341657
1654006200000|2022-05-31 14:10:00|169|168|171|170|171|170|169|168|930343
1654006500000|2022-05-31 14:15:00|172|171|174|173|174|173|172|171|1437274
1654006800000|2022-05-31 14:20:00|173|172|173|172|173|172|173|172|690658
1654007100000|2022-05-31 14:25:00|172|171|172|171|172|171|172|171|427241
1654007400000|2022-05-31 14:30:00|||||||||439244
1654007700000|2022-05-31 14:35:00|173|172|174|173|174|173|173|172|799770
1654008000000|2022-05-31 14:40:00|||||||||427574
1654008300000|2022-05-31 14:45:00|175|174|175|174|175|174|175|174|512388
1654008600000|2022-05-31 14:50:00|||||||||266566
1654008900000|2022-05-31 14:55:00|||||||||211861
1654009200000|2022-05-31 15:00:00|176|175|176|175|176|175|176|175|924502
1654009500000|2022-05-31 15:05:00|175|174|174|173|175|175|174|173|951576
1654009800000|2022-05-31 15:10:00|173|172|173|172|173|172|173|172|763127
1654010100000|2022-05-31 15:15:00|172|171|172|171|172|171|172|171|221215
1654010400000|2022-05-31 15:20:00|||||||||56439
1654010700000|2022-05-31 15:25:00|||||||||92586
1654011000000|2022-05-31 15:30:00|171|170|171|170|171|170|171|170|236636
1654011300000|2022-05-31 15:35:00|||||||||80050
1654011600000|2022-05-31 15:40:00|||||||||161268
1654011900000|2022-05-31 15:45:00|||||||||144736
1654012200000|2022-05-31 15:50:00|||||||||235878
1654012500000|2022-05-31 15:55:00|||||||||240006
1654012800000|2022-05-31 16:00:00|||||||||80117
1654013100000|2022-05-31 16:05:00|||||||||106555
1654013400000|2022-05-31 16:10:00|170|169|170|169|170|169|170|169|296706
1654013700000|2022-05-31 16:15:00|||||||||87193
1654014000000|2022-05-31 16:20:00|||||||||145491
1654014300000|2022-05-31 16:25:00|||||||||205567
1654014600000|2022-05-31 16:30:00|||||||||304915
1654014900000|2022-05-31 16:35:00|||||||||76666
1654015200000|2022-05-31 16:40:00|||||||||121361
1654015500000|2022-05-31 16:45:00|169|168|169|168|169|169|169|168|275486
1654015800000|2022-05-31 16:50:00|||||||||190302
1654016100000|2022-05-31 16:55:00|||||||||73727
1654016400000|2022-05-31 17:00:00|||||||||130229
1654016700000|2022-05-31 17:05:00|||||||||246641
1654017000000|2022-05-31 17:10:00|||||||||123122
1654017300000|2022-05-31 17:15:00|||||||||168085
1654017600000|2022-05-31 17:20:00|168|167|168|167|168|167|168|167|243425
1654017900000|2022-05-31 17:25:00|||||||||181710
1654018200000|2022-05-31 17:30:00|167|166|167|166|167|166|167|166|613935
1654018500000|2022-05-31 17:35:00|||||||||174642
1654018800000|2022-05-31 17:40:00|||||||||142513
1654019100000|2022-05-31 17:45:00|||||||||57139
1654019400000|2022-05-31 17:50:00|||||||||137851
1654019700000|2022-05-31 17:55:00|168|167|168|167|168|167|168|167|676067
1654020000000|2022-05-31 18:00:00|||||||||143979
1654020300000|2022-05-31 18:05:00|||||||||151989
1654020600000|2022-05-31 18:10:00|||||||||73662
1654020900000|2022-05-31 18:15:00|||||||||110286
1654021200000|2022-05-31 18:20:00|||||||||31062
1654021500000|2022-05-31 18:25:00|||||||||19349
1654021800000|2022-05-31 18:30:00|||||||||71747
1654022100000|2022-05-31 18:35:00|||||||||29556
1654022400000|2022-05-31 18:40:00|167|166|167|166|167|166|167|166|242996
1654022700000|2022-05-31 18:45:00|||||||||132576
1654023000000|2022-05-31 18:50:00|||||||||136887
1654023300000|2022-05-31 18:55:00|||||||||86107
1654023600000|2022-05-31 19:00:00|||||||||90855
1654023900000|2022-05-31 19:05:00|||||||||153557
1654024200000|2022-05-31 19:10:00|||||||||27750
1654024500000|2022-05-31 19:15:00|||||||||64121
1654024800000|2022-05-31 19:20:00|||||||||56080
1654025100000|2022-05-31 19:25:00|||||||||127165
1654025400000|2022-05-31 19:30:00|||||||||195241
1654025700000|2022-05-31 19:35:00|||||||||85910
1654026000000|2022-05-31 19:40:00|||||||||118457
1654026300000|2022-05-31 19:45:00|||||||||269566
1654026600000|2022-05-31 19:50:00|168|167|168|167|168|167|168|167|470199
1654026900000|2022-05-31 19:55:00|167|166|167|166|167|166|167|166|562876
1654090200000|2022-06-01 13:30:00|169|168|165|164|169|168|164|163|1547599
1654090500000|2022-06-01 13:35:00|164|163|162|161|164|163|161|160|1431860
1654090800000|2022-06-01 13:40:00|163|162|163|162|163|162|163|162|508716
1654091100000|2022-06-01 13:45:00|||||||||388748
1654091400000|2022-06-01 13:50:00|162|161|161|160|162|161|161|160|1059142
1654091700000|2022-06-01 13:55:00|162|161|162|161|162|161|162|161|455206
1654092000000|2022-06-01 14:00:00|161|160|159|158|161|160|159|158|1359255
1654092300000|2022-06-01 14:05:00|158|157|157|156|158|157|157|156|1502356
1654092600000|2022-06-01 14:10:00|158|157|159|158|159|158|158|157|769640
1654092900000|2022-06-01 14:15:00|158|157|157|156|158|157|157|156|396722
1654093200000|2022-06-01 14:20:00|158|157|158|157|158|157|158|157|426089
1654093500000|2022-06-01 14:25:00|||||||||241650
1654093800000|2022-06-01 14:30:00|||||||||136146
1654094100000|2022-06-01 14:35:00|157|156|157|156|157|156|157|156|346563
1654094400000|2022-06-01 14:40:00|158|157|158|157|158|157|158|157|223174
1654094700000|2022-06-01 14:45:00|||||||||98445
1654095000000|2022-06-01 14:50:00|159|158|159|158|159|158|159|158|350713
1654095300000|2022-06-01 14:55:00|160|159|158|157|160|159|158|157|310638
1654095600000|2022-06-01 15:00:00|157|156|157|156|157|156|157|156|140911
1654095900000|2022-06-01 15:05:00|156|155|156|155|156|155|156|155|382603
1654096200000|2022-06-01 15:10:00|||||||||129868
1654096500000|2022-06-01 15:15:00|||||||||116785
1654096800000|2022-06-01 15:20:00|155|154|155|154|155|154|155|154|746495
1654097100000|2022-06-01 15:25:00|||||||||135756
1654097400000|2022-06-01 15:30:00|||||||||170842
1654097700000|2022-06-01 15:35:00|||||||||90474
1654098000000|2022-06-01 15:40:00|||||||||371892
1654098300000|2022-06-01 15:45:00|||||||||332126
1654098600000|2022-06-01 15:50:00|||||||||154673
1654098900000|2022-06-01 15:55:00|||||||||95513
1654099200000|2022-06-01 16:00:00|154|153|154|153|154|153|154|153|354062
1654099500000|2022-06-01 16:05:00|153|152|153|152|153|152|153|152|251104
1654099800000|2022-06-01 16:10:00|||||||||326936
1654100100000|2022-06-01 16:15:00|||||||||110821
1654100400000|2022-06-01 16:20:00|||||||||194796
1654100700000|2022-06-01 16:25:00|||||||||105867
1654101000000|2022-06-01 16:30:00|154|153|154|153|154|153|154|153|376624
1654101300000|2022-06-01 16:35:00|||||||||104460
1654101600000|2022-06-01 16:40:00|||||||||144154
1654101900000|2022-06-01 16:45:00|153|152|153|152|153|152|153|152|197804
1654102200000|2022-06-01 16:50:00|154|153|154|153|154|153|154|153|526979
1654102500000|2022-06-01 16:55:00|||||||||54482
1654102800000|2022-06-01 17:00:00|155|154|155|154|155|154|155|154|175480
1654103100000|2022-06-01 17:05:00|||||||||99847
1654103400000|2022-06-01 17:10:00|||||||||51905
1654103700000|2022-06-01 17:15:00|||||||||202714
1654104000000|2022-06-01 17:20:00|154|153|154|153|154|153|154|153|247414
1654104300000|2022-06-01 17:25:00|||||||||43473
1654104600000|2022-06-01 17:30:00|||||||||42164
1654104900000|2022-06-01 17:35:00|155|154|155|154|155|154|155|154|140952
1654105200000|2022-06-01 17:40:00|156|155|156|155|156|155|156|155|217766
1654105500000|2022-06-01 17:45:00|||||||||128142
1654105800000|2022-06-01 17:50:00|||||||||91794
1654106100000|2022-06-01 17:55:00|||||||||41091
1654106400000|2022-06-01 18:00:00|||||||||43668
1654106700000|2022-06-01 18:05:00|||||||||146260
1654107000000|2022-06-01 18:10:00|||||||||44777
1654107300000|2022-06-01 18:15:00|||||||||61122
1654107600000|2022-06-01 18:20:00|||||||||63641
1654107900000|2022-06-01 18:25:00|157|156|157|156|157|156|157|156|467064
1654108200000|2022-06-01 18:30:00|||||||||69363
1654108500000|2022-06-01 18:35:00|||||||||39143
1654108800000|2022-06-01 18:40:00|||||||||25703
1654109100000|2022-06-01 18:45:00|||||||||69349
1654109400000|2022-06-01 18:50:00|||||||||38492
1654109700000|2022-06-01 18:55:00|||||||||20516
1654110000000|2022-06-01 19:00:00|||||||||48533
1654110300000|2022-06-01 19:05:00|||||||||144936
1654110600000|2022-06-01 19:10:00|||||||||108885
1654110900000|2022-06-01 19:15:00|||||||||106386
1654111200000|2022-06-01 19:20:00|||||||||44964
1654111500000|2022-06-01 19:25:00|||||||||106404
1654111800000|2022-06-01 19:30:00|||||||||186719
1654112100000|2022-06-01 19:35:00|156|155|156|155|156|155|156|155|422097
1654112400000|2022-06-01 19:40:00|||||||||97697
1654112700000|2022-06-01 19:45:00|||||||||162937
1654113000000|2022-06-01 19:50:00|157|156|157|156|157|156|157|156|424230
1654113300000|2022-06-01 19:55:00|||||||||280825
1654176600000|2022-06-02 13:30:00|158|157|155|154|158|157|155|154|625911
1654176900000|2022-06-02 13:35:00|154|153|157|156|157|156|154|153|366500
1654177200000|2022-06-02 13:40:00|156|155|158|157|158|157|156|155|281424
1654177500000|2022-06-02 13:45:00|159|158|162|161|162|161|159|158|550009
1654177800000|2022-06-02 13:50:00|161|160|160|159|161|160|160|159|564435
1654178100000|2022-06-02 13:55:00|159|158|159|158|159|158|158|157|236229
1654178400000|2022-06-02 14:00:00|160|159|160|159|160|159|160|159|145103
1654178700000|2022-06-02 14:05:00|159|158|159|158|159|158|159|158|197889
1654179000000|2022-06-02 14:10:00|160|159|160|159|160|159|160|159|181763
1654179300000|2022-06-02 14:15:00|161|160|161|160|161|160|161|160|262183
1654179600000|2022-06-02 14:20:00|160|159|160|159|160|159|160|159|246866
1654179900000|2022-06-02 14:25:00|159|158|159|158|159|158|159|158|158276
1654180200000|2022-06-02 14:30:00|||||||||91866
1654180500000|2022-06-02 14:35:00|||||||||211829
1654180800000|2022-06-02 14:40:00|160|159|160|159|160|159|160|159|433716
1654181100000|2022-06-02 14:45:00|||||||||177173
1654181400000|2022-06-02 14:50:00|||||||||70810
1654181700000|2022-06-02 14:55:00|161|160|163|162|163|162|161|160|965215
1654182000000|2022-06-02 15:00:00|164|163|164|163|164|163|164|163|279926
1654182300000|2022-06-02 15:05:00|163|162|163|162|163|162|163|162|730341
1654182600000|2022-06-02 15:10:00|164|163|165|164|165|164|164|163|546974
1654182900000|2022-06-02 15:15:00|166|165|165|164|166|165|165|164|940972
1654183200000|2022-06-02 15:20:00|||||||||138619
1654183500000|2022-06-02 15:25:00|||||||||113342
1654183800000|2022-06-02 15:30:00|164|163|164|163|164|163|164|163|177204
1654184100000|2022-06-02 15:35:00|||||||||54039
1654184400000|2022-06-02 15:40:00|||||||||145121
1654184700000|2022-06-02 15:45:00|||||||||60072
1654185000000|2022-06-02 15:50:00|||||||||55041
1654185300000|2022-06-02 15:55:00|||||||||81723
1654185600000|2022-06-02 16:00:00|165|164|165|164|165|164|165|164|346237
1654185900000|2022-06-02 16:05:00|||||||||116748
1654186200000|2022-06-02 16:10:00|||||||||89064
1654186500000|2022-06-02 16:15:00|||||||||259039
1654186800000|2022-06-02 16:20:00|166|165|166|165|166|165|166|165|347908
1654187100000|2022-06-02 16:25:00|167|166|167|166|167|166|167|166|874680
1654187400000|2022-06-02 16:30:00|||||||||281373
1654187700000|2022-06-02 16:35:00|||||||||167451
1654188000000|2022-06-02 16:40:00|166|165|166|165|166|165|166|165|604527
1654188300000|2022-06-02 16:45:00|||||||||65076
1654188600000|2022-06-02 16:50:00|||||||||59951
1654188900000|2022-06-02 16:55:00|||||||||53973
1654189200000|2022-06-02 17:00:00|165|164|165|164|165|164|165|164|341017
1654189500000|2022-06-02 17:05:00|164|163|164|163|164|163|164|163|314382
1654189800000|2022-06-02 17:10:00|||||||||67951
1654190100000|2022-06-02 17:15:00|||||||||54643
1654190400000|2022-06-02 17:20:00|||||||||101881
1654190700000|2022-06-02 17:25:00|163|162|163|162|163|162|163|162|156411
1654191000000|2022-06-02 17:30:00|||||||||54614
1654191300000|2022-06-02 17:35:00|||||||||65793
1654191600000|2022-06-02 17:40:00|||||||||32502
1654191900000|2022-06-02 17:45:00|||||||||42601
1654192200000|2022-06-02 17:50:00|||||||||66229
1654192500000|2022-06-02 17:55:00|||||||||49336
1654192800000|2022-06-02 18:00:00|162|161|162|161|162|161|162|161|315989
1654193100000|2022-06-02 18:05:00|||||||||77933
1654193400000|2022-06-02 18:10:00|||||||||82866
1654193700000|2022-06-02 18:15:00|161|160|161|160|161|160|161|160|332638
1654194000000|2022-06-02 18:20:00|||||||||90175
1654194300000|2022-06-02 18:25:00|||||||||81310
1654194600000|2022-06-02 18:30:00|||||||||40642
1654194900000|2022-06-02 18:35:00|160|159|160|159|160|159|160|159|180524
1654195200000|2022-06-02 18:40:00|||||||||35283
1654195500000|2022-06-02 18:45:00|||||||||29679
1654195800000|2022-06-02 18:50:00|||||||||27577
1654196100000|2022-06-02 18:55:00|159|158|157|156|159|158|157|156|781482
1654196400000|2022-06-02 19:00:00|158|157|158|157|158|157|158|156|577161
1654196700000|2022-06-02 19:05:00|||||||||151898
1654197000000|2022-06-02 19:10:00|||||||||55690
1654197300000|2022-06-02 19:15:00|||||||||37265
1654197600000|2022-06-02 19:20:00|||||||||264830
1654197900000|2022-06-02 19:25:00|||||||||40776
1654198200000|2022-06-02 19:30:00|||||||||91239
1654198500000|2022-06-02 19:35:00|||||||||153065
1654198800000|2022-06-02 19:40:00|||||||||99038
1654199100000|2022-06-02 19:45:00|159|158|159|158|159|158|159|158|436014
1654199400000|2022-06-02 19:50:00|158|157|159|158|159|158|158|157|677931
1654199700000|2022-06-02 19:55:00|158|157|158|157|158|157|158|157|469816
1654263000000|2022-06-03 13:30:00|157|156|156|155|158|157|156|155|444924
1654263300000|2022-06-03 13:35:00|155|154|155|154|155|154|154|153|336046
1654263600000|2022-06-03 13:40:00|||||||||253427
1654263900000|2022-06-03 13:45:00|154|153|155|154|155|154|154|153|331105
1654264200000|2022-06-03 13:50:00|||||||||166294
1654264500000|2022-06-03 13:55:00|156|155|156|155|156|155|156|155|285974
1654264800000|2022-06-03 14:00:00|||||||||362603
1654265100000|2022-06-03 14:05:00|155|154|155|154|155|154|155|154|195144
1654265400000|2022-06-03 14:10:00|154|153|154|153|154|153|154|153|205360
1654265700000|2022-06-03 14:15:00|||||||||97209
1654266000000|2022-06-03 14:20:00|153|152|153|152|153|152|153|152|258338
1654266300000|2022-06-03 14:25:00|||||||||99068
1654266600000|2022-06-03 14:30:00|154|153|154|153|154|153|154|153|338908
1654266900000|2022-06-03 14:35:00|153|152|153|152|153|152|153|152|185685
1654267200000|2022-06-03 14:40:00|||||||||54122
1654267500000|2022-06-03 14:45:00|||||||||59115
1654267800000|2022-06-03 14:50:00|||||||||49716
1654268100000|2022-06-03 14:55:00|||||||||45914
1654268400000|2022-06-03 15:00:00|152|151|152|151|152|151|152|151|453876
1654268700000|2022-06-03 15:05:00|||||||||77234
1654269000000|2022-06-03 15:10:00|151|150|151|150|151|150|151|150|282990
1654269300000|2022-06-03 15:15:00|152|151|152|151|152|151|151|151|409846
1654269600000|2022-06-03 15:20:00|||||||||62162
1654269900000|2022-06-03 15:25:00|||||||||69660
1654270200000|2022-06-03 15:30:00|153|152|153|152|153|152|153|152|203602
1654270500000|2022-06-03 15:35:00|||||||||72556
1654270800000|2022-06-03 15:40:00|||||||||32977
1654271100000|2022-06-03 15:45:00|||||||||47536
1654271400000|2022-06-03 15:50:00|||||||||101256
1654271700000|2022-06-03 15:55:00|154|153|154|153|154|153|154|153|245171
1654272000000|2022-06-03 16:00:00|155|154|156|155|156|155|155|154|404930
1654272300000|2022-06-03 16:05:00|||||||||78225
1654272600000|2022-06-03 16:10:00|||||||||128131
1654272900000|2022-06-03 16:15:00|||||||||52786
1654273200000|2022-06-03 16:20:00|157|156|157|156|157|156|157|156|399589
1654273500000|2022-06-03 16:25:00|||||||||161620
1654273800000|2022-06-03 16:30:00|||||||||45471
1654274100000|2022-06-03 16:35:00|||||||||29727
1654274400000|2022-06-03 16:40:00|||||||||44502
1654274700000|2022-06-03 16:45:00|158|157|158|157|158|157|158|157|214634
1654275000000|2022-06-03 16:50:00|159|158|159|158|159|158|159|158|341344
1654275300000|2022-06-03 16:55:00|||||||||217527
1654275600000|2022-06-03 17:00:00|160|159|161|160|161|160|160|159|388239
1654275900000|2022-06-03 17:05:00|||||||||748221
1654276200000|2022-06-03 17:10:00|||||||||55621
1654276500000|2022-06-03 17:15:00|||||||||91642
1654276800000|2022-06-03 17:20:00|162|161|163|162|163|162|162|161|539845
1654277100000|2022-06-03 17:25:00|164|163|163|162|164|163|163|162|599067
1654277400000|2022-06-03 17:30:00|162|161|162|161|162|162|162|161|247101
1654277700000|2022-06-03 17:35:00|||||||||94374
1654278000000|2022-06-03 17:40:00|161|160|161|160|161|160|161|160|209217
1654278300000|2022-06-03 17:45:00|||||||||44312
1654278600000|2022-06-03 17:50:00|||||||||28879
1654278900000|2022-06-03 17:55:00|||||||||68407
1654279200000|2022-06-03 18:00:00|||||||||137966
1654279500000|2022-06-03 18:05:00|||||||||49956
1654279800000|2022-06-03 18:10:00|160|159|160|159|160|160|160|159|280985
1654280100000|2022-06-03 18:15:00|||||||||48987
1654280400000|2022-06-03 18:20:00|159|158|159|158|159|159|159|158|169296
1654280700000|2022-06-03 18:25:00|||||||||26944
1654281000000|2022-06-03 18:30:00|||||||||21981
1654281300000|2022-06-03 18:35:00|||||||||58831
1654281600000|2022-06-03 18:40:00|||||||||261503
1654281900000|2022-06-03 18:45:00|||||||||150078
1654282200000|2022-06-03 18:50:00|||||||||24690
1654282500000|2022-06-03 18:55:00|160|159|160|159|160|159|160|159|270968
1654282800000|2022-06-03 19:00:00|||||||||108352
1654283100000|2022-06-03 19:05:00|||||||||54369
1654283400000|2022-06-03 19:10:00|159|158|159|158|159|158|159|158|163685
1654283700000|2022-06-03 19:15:00|||||||||69453
1654284000000|2022-06-03 19:20:00|||||||||38400
1654284300000|2022-06-03 19:25:00|||||||||66149
1654284600000|2022-06-03 19:30:00|||||||||33845
1654284900000|2022-06-03 19:35:00|160|159|160|159|160|159|159|159|532557
1654285200000|2022-06-03 19:40:00|||||||||161972
1654285500000|2022-06-03 19:45:00|||||||||209931
1654285800000|2022-06-03 19:50:00|||||||||228865
1654286100000|2022-06-03 19:55:00|||||||||671571
1654522200000|2022-06-06 13:30:00|163|162|161|160|166|165|161|160|607076
1654522500000|2022-06-06 13:35:00|160|159|160|159|160|159|160|159|322719
1654522800000|2022-06-06 13:40:00|161|160|162|161|162|161|161|160|278792
1654523100000|2022-06-06 13:45:00|161|160|161|160|161|160|161|160|250919
1654523400000|2022-06-06 13:50:00|160|159|160|159|160|159|160|159|243915
1654523700000|2022-06-06 13:55:00|||||||||187947
1654524000000|2022-06-06 14:00:00|161|160|161|160|161|160|161|160|233288
1654524300000|2022-06-06 14:05:00|162|161|162|161|163|162|162|161|429745
1654524600000|2022-06-06 14:10:00|||||||||61732
1654524900000|2022-06-06 14:15:00|161|160|161|160|161|160|161|160|105513
1654525200000|2022-06-06 14:20:00|||||||||44808
1654525500000|2022-06-06 14:25:00|||||||||68509
1654525800000|2022-06-06 14:30:00|||||||||24975
1654526100000|2022-06-06 14:35:00|160|159|160|159|160|159|160|159|84404
1654526400000|2022-06-06 14:40:00|||||||||99279
1654526700000|2022-06-06 14:45:00|159|158|159|158|159|158|159|158|105316
1654527000000|2022-06-06 14:50:00|158|157|158|157|158|157|158|157|176733
1654527300000|2022-06-06 14:55:00|||||||||107330
1654527600000|2022-06-06 15:00:00|||||||||156389
1654527900000|2022-06-06 15:05:00|||||||||45180
1654528200000|2022-06-06 15:10:00|157|156|157|156|157|156|157|156|104779
1654528500000|2022-06-06 15:15:00|156|155|157|156|157|156|156|155|315816
1654528800000|2022-06-06 15:20:00|||||||||84804
1654529100000|2022-06-06 15:25:00|||||||||62925
1654529400000|2022-06-06 15:30:00|||||||||32530
1654529700000|2022-06-06 15:35:00|||||||||14135
1654530000000|2022-06-06 15:40:00|||||||||22195
1654530300000|2022-06-06 15:45:00|||||||||246637
1654530600000|2022-06-06 15:50:00|||||||||40428
1654530900000|2022-06-06 15:55:00|||||||||28007
1654531200000|2022-06-06 16:00:00|156|155|156|155|156|155|156|155|234106
1654531500000|2022-06-06 16:05:00|155|154|154|153|155|154|154|153|367403
1654531800000|2022-06-06 16:10:00|||||||||81088
1654532100000|2022-06-06 16:15:00|||||||||82503
1654532400000|2022-06-06 16:20:00|153|152|152|151|153|152|152|151|380869
1654532700000|2022-06-06 16:25:00|153|152|153|152|153|152|153|152|689014
1654533000000|2022-06-06 16:30:00|||||||||94412
1654533300000|2022-06-06 16:35:00|||||||||67859
1654533600000|2022-06-06 16:40:00|154|153|154|153|154|153|154|153|442264
1654533900000|2022-06-06 16:45:00|||||||||102860
1654534200000|2022-06-06 16:50:00|||||||||35159
1654534500000|2022-06-06 16:55:00|||||||||172177
1654534800000|2022-06-06 17:00:00|||||||||94023
1654535100000|2022-06-06 17:05:00|||||||||126394
1654535400000|2022-06-06 17:10:00|||||||||39926
1654535700000|2022-06-06 17:15:00|||||||||40412
1654536000000|2022-06-06 17:20:00|||||||||49491
1654536300000|2022-06-06 17:25:00|||||||||4626
1654536600000|2022-06-06 17:30:00|||||||||26306
1654536900000|2022-06-06 17:35:00|155|154|155|154|155|154|155|154|139409
1654537200000|2022-06-06 17:40:00|||||||||77840
1654537500000|2022-06-06 17:45:00|156|155|155|154|156|155|155|154|581955
1654537800000|2022-06-06 17:50:00|||||||||25214
1654538100000|2022-06-06 17:55:00|||||||||79501
1654538400000|2022-06-06 18:00:00|||||||||14341
1654538700000|2022-06-06 18:05:00|||||||||37695
1654539000000|2022-06-06 18:10:00|156|155|156|155|156|155|156|155|161360
1654539300000|2022-06-06 18:15:00|||||||||57911
1654539600000|2022-06-06 18:20:00|||||||||21775
1654539900000|2022-06-06 18:25:00|||||||||45611
1654540200000|2022-06-06 18:30:00|||||||||128027
1654540500000|2022-06-06 18:35:00|||||||||44553
1654540800000|2022-06-06 18:40:00|155|154|155|154|155|154|155|154|214388
1654541100000|2022-06-06 18:45:00|||||||||155996
1654541400000|2022-06-06 18:50:00|||||||||37819
1654541700000|2022-06-06 18:55:00|||||||||32028
1654542000000|2022-06-06 19:00:00|||||||||31246
1654542300000|2022-06-06 19:05:00|||||||||45991
1654542600000|2022-06-06 19:10:00|154|153|154|153|154|153|154|153|192279
1654542900000|2022-06-06 19:15:00|||||||||36825
1654543200000|2022-06-06 19:20:00|||||||||13918
1654543500000|2022-06-06 19:25:00|||||||||25379
1654543800000|2022-06-06 19:30:00|||||||||75796
1654544100000|2022-06-06 19:35:00|||||||||53751
1654544400000|2022-06-06 19:40:00|||||||||51254
1654544700000|2022-06-06 19:45:00|||||||||153658
1654545000000|2022-06-06 19:50:00|||||||||98472
1654545300000|2022-06-06 19:55:00|||||||||240269
1654608600000|2022-06-07 13:30:00|152|151|156|155|156|155|152|151|439204
1654608900000|2022-06-07 13:35:00|157|156|155|154|157|156|155|154|216994
1654609200000|2022-06-07 13:40:00|154|153|154|153|154|153|154|153|124791
1654609500000|2022-06-07 13:45:00|155|154|155|154|155|154|155|154|307904
1654609800000|2022-06-07 13:50:00|156|155|156|155|157|156|156|155|209298
1654610100000|2022-06-07 13:55:00|155|154|155|154|155|154|155|154|117767
1654610400000|2022-06-07 14:00:00|||||||||137139
1654610700000|2022-06-07 14:05:00|||||||||72316
1654611000000|2022-06-07 14:10:00|154|153|154|153|154|153|154|153|82849
1654611300000|2022-06-07 14:15:00|155|154|156|155|156|155|155|154|318922
1654611600000|2022-06-07 14:20:00|157|156|157|156|157|156|157|156|116914
1654611900000|2022-06-07 14:25:00|||||||||48072
1654612200000|2022-06-07 14:30:00|158|157|158|157|158|157|158|157|139165
1654612500000|2022-06-07 14:35:00|159|158|159|158|159|158|159|158|172311
1654612800000|2022-06-07 14:40:00|160|159|159|158|160|159|159|158|454888
1654613100000|2022-06-07 14:45:00|160|159|161|160|161|160|160|159|129927
1654613400000|2022-06-07 14:50:00|160|159|161|160|161|160|160|159|328225
1654613700000|2022-06-07 14:55:00|160|159|160|159|160|159|160|159|205039
1654614000000|2022-06-07 15:00:00|||||||||97463
1654614300000|2022-06-07 15:05:00|||||||||144111
1654614600000|2022-06-07 15:10:00|||||||||28500
1654614900000|2022-06-07 15:15:00|||||||||46574
1654615200000|2022-06-07 15:20:00|||||||||70516
1654615500000|2022-06-07 15:25:00|||||||||60627
1654615800000|2022-06-07 15:30:00|159|158|158|157|159|158|158|157|357393
1654616100000|2022-06-07 15:35:00|||||||||89505
1654616400000|2022-06-07 15:40:00|||||||||36716
1654616700000|2022-06-07 15:45:00|||||||||70063
1654617000000|2022-06-07 15:50:00|||||||||13083
1654617300000|2022-06-07 15:55:00|||||||||172605
1654617600000|2022-06-07 16:00:00|||||||||88779
1654617900000|2022-06-07 16:05:00|||||||||11591
1654618200000|2022-06-07 16:10:00|||||||||4547
1654618500000|2022-06-07 16:15:00|157|156|157|156|157|156|157|156|70105
1654618800000|2022-06-07 16:20:00|||||||||45414
1654619100000|2022-06-07 16:25:00|||||||||24477
1654619400000|2022-06-07 16:30:00|||||||||13225
1654619700000|2022-06-07 16:35:00|||||||||18282
1654620000000|2022-06-07 16:40:00|||||||||22354
1654620300000|2022-06-07 16:45:00|||||||||24843
1654620600000|2022-06-07 16:50:00|||||||||5013
1654620900000|2022-06-07 16:55:00|||||||||6818
1654621200000|2022-06-07 17:00:00|||||||||9067
1654621500000|2022-06-07 17:05:00|||||||||15875
1654621800000|2022-06-07 17:10:00|||||||||9761
1654622100000|2022-06-07 17:15:00|||||||||30598
1654622400000|2022-06-07 17:20:00|||||||||75256
1654622700000|2022-06-07 17:25:00|||||||||8812
1654623000000|2022-06-07 17:30:00|||||||||46573
1654623300000|2022-06-07 17:35:00|||||||||17704
1654623600000|2022-06-07 17:40:00|||||||||7265
1654623900000|2022-06-07 17:45:00|||||||||17136
1654624200000|2022-06-07 17:50:00|||||||||20920
1654624500000|2022-06-07 17:55:00|||||||||9118
1654624800000|2022-06-07 18:00:00|||||||||5656
1654625100000|2022-06-07 18:05:00|||||||||6334
1654625400000|2022-06-07 18:10:00|||||||||9163
1654625700000|2022-06-07 18:15:00|||||||||14338
1654626000000|2022-06-07 18:20:00|||||||||12587
1654626300000|2022-06-07 18:25:00|||||||||112304
1654626600000|2022-06-07 18:30:00|158|157|158|157|158|157|158|157|190960
1654626900000|2022-06-07 18:35:00|159|158|159|158|159|158|159|158|182946
1654627200000|2022-06-07 18:40:00|||||||||90728
1654627500000|2022-06-07 18:45:00|||||||||37382
1654627800000|2022-06-07 18:50:00|||||||||17772
1654628100000|2022-06-07 18:55:00|||||||||33175
1654628400000|2022-06-07 19:00:00|160|159|160|159|160|159|160|159|74342
1654628700000|2022-06-07 19:05:00|||||||||28599
1654629000000|2022-06-07 19:10:00|||||||||62728
1654629300000|2022-06-07 19:15:00|161|160|161|160|161|160|161|160|340289
1654629600000|2022-06-07 19:20:00|||||||||225871
1654629900000|2022-06-07 19:25:00|||||||||284127
1654630200000|2022-06-07 19:30:00|||||||||74178
1654630500000|2022-06-07 19:35:00|||||||||78913
1654630800000|2022-06-07 19:40:00|||||||||71303
1654631100000|2022-06-07 19:45:00|||||||||200843
1654631400000|2022-06-07 19:50:00|162|161|162|161|162|161|162|161|727828
1654631700000|2022-06-07 19:55:00|161|160|161|160|161|160|161|160|351230
1654695000000|2022-06-08 13:30:00|161|161|163|162|163|162|161|161|233753
1654695300000|2022-06-08 13:35:00|164|163|165|164|165|164|164|163|354155
1654695600000|2022-06-08 13:40:00|164|163|164|163|164|163|164|163|178223
1654695900000|2022-06-08 13:45:00|||||||||103438
1654696200000|2022-06-08 13:50:00|165|164|165|164|165|164|165|164|225146
1654696500000|2022-06-08 13:55:00|166|165|165|164|166|165|165|164|350854
1654696800000|2022-06-08 14:00:00|||||||||243059
1654697100000|2022-06-08 14:05:00|166|165|166|165|166|165|166|165|164770
1654697400000|2022-06-08 14:10:00|165|164|163|162|165|164|163|162|168421
1654697700000|2022-06-08 14:15:00|162|161|162|161|162|161|162|161|187614
1654698000000|2022-06-08 14:20:00|161|160|161|160|161|160|161|160|71001
1654698300000|2022-06-08 14:25:00|||||||||77136
1654698600000|2022-06-08 14:30:00|162|161|162|161|162|161|162|161|224452
1654698900000|2022-06-08 14:35:00|||||||||118066
1654699200000|2022-06-08 14:40:00|161|160|161|160|161|160|161|160|42541
1654699500000|2022-06-08 14:45:00|||||||||93107
1654699800000|2022-06-08 14:50:00|||||||||19895
1654700100000|2022-06-08 14:55:00|||||||||100262
1654700400000|2022-06-08 15:00:00|160|159|160|159|160|159|160|159|113261
1654700700000|2022-06-08 15:05:00|||||||||25203
1654701000000|2022-06-08 15:10:00|||||||||42994
1654701300000|2022-06-08 15:15:00|||||||||89141
1654701600000|2022-06-08 15:20:00|||||||||65517
1654701900000|2022-06-08 15:25:00|161|160|161|160|161|160|161|160|96280
1654702200000|2022-06-08 15:30:00|||||||||33109
1654702500000|2022-06-08 15:35:00|||||||||13482
1654702800000|2022-06-08 15:40:00|||||||||35407
1654703100000|2022-06-08 15:45:00|||||||||7274
1654703400000|2022-06-08 15:50:00|||||||||25655
1654703700000|2022-06-08 15:55:00|||||||||46565
1654704000000|2022-06-08 16:00:00|||||||||6401
1654704300000|2022-06-08 16:05:00|||||||||27291
1654704600000|2022-06-08 16:10:00|||||||||43485
1654704900000|2022-06-08 16:15:00|||||||||38997
1654705200000|2022-06-08 16:20:00|||||||||20308
1654705500000|2022-06-08 16:25:00|160|159|159|158|160|159|159|158|166448
1654705800000|2022-06-08 16:30:00|158|157|157|156|158|157|157|156|209679
1654706100000|2022-06-08 16:35:00|156|155|156|155|156|155|156|155|128263
1654706400000|2022-06-08 16:40:00|||||||||122307
1654706700000|2022-06-08 16:45:00|||||||||62471
1654707000000|2022-06-08 16:50:00|||||||||53588
1654707300000|2022-06-08 16:55:00|157|156|157|156|157|156|157|156|249977
1654707600000|2022-06-08 17:00:00|||||||||53332
1654707900000|2022-06-08 17:05:00|||||||||48313
1654708200000|2022-06-08 17:10:00|||||||||7936
1654708500000|2022-06-08 17:15:00|||||||||23051
1654708800000|2022-06-08 17:20:00|||||||||9899
1654709100000|2022-06-08 17:25:00|||||||||18309
1654709400000|2022-06-08 17:30:00|156|155|156|155|156|155|156|155|127910
1654709700000|2022-06-08 17:35:00|||||||||20506
1654710000000|2022-06-08 17:40:00|||||||||57429
1654710300000|2022-06-08 17:45:00|||||||||8699
1654710600000|2022-06-08 17:50:00|155|154|155|154|155|154|155|154|211878
1654710900000|2022-06-08 17:55:00|||||||||201387
1654711200000|2022-06-08 18:00:00|||||||||78271
1654711500000|2022-06-08 18:05:00|156|155|156|155|156|155|156|155|137740
1654711800000|2022-06-08 18:10:00|||||||||50026
1654712100000|2022-06-08 18:15:00|||||||||8643
1654712400000|2022-06-08 18:20:00|||||||||26800
1654712700000|2022-06-08 18:25:00|||||||||36723
1654713000000|2022-06-08 18:30:00|||||||||43381
1654713300000|2022-06-08 18:35:00|||||||||29205
1654713600000|2022-06-08 18:40:00|||||||||28486
1654713900000|2022-06-08 18:45:00|157|156|157|156|157|156|157|156|179068
1654714200000|2022-06-08 18:50:00|||||||||18281
1654714500000|2022-06-08 18:55:00|||||||||42096
1654714800000|2022-06-08 19:00:00|||||||||16800
1654715100000|2022-06-08 19:05:00|||||||||22458
1654715400000|2022-06-08 19:10:00|||||||||10757
1654715700000|2022-06-08 19:15:00|||||||||47360
1654716000000|2022-06-08 19:20:00|||||||||16674
1654716300000|2022-06-08 19:25:00|||||||||24983
1654716600000|2022-06-08 19:30:00|||||||||725215
1654716900000|2022-06-08 19:35:00|||||||||42069
1654717200000|2022-06-08 19:40:00|||||||||109892
1654717500000|2022-06-08 19:45:00|||||||||103714
1654717800000|2022-06-08 19:50:00|||||||||83384
1654718100000|2022-06-08 19:55:00|||||||||239302
1654781400000|2022-06-09 13:30:00|156|155|154|153|157|156|154|153|211607
1654781700000|2022-06-09 13:35:00|155|154|154|153|155|154|154|153|184705
1654782000000|2022-06-09 13:40:00|155|154|153|152|155|154|153|152|307694
1654782300000|2022-06-09 13:45:00|154|153|154|153|154|153|154|153|172568
1654782600000|2022-06-09 13:50:00|||||||||67459
1654782900000|2022-06-09 13:55:00|153|152|153|152|153|152|153|152|273577
1654783200000|2022-06-09 14:00:00|154|153|153|152|154|153|153|152|243270
1654783500000|2022-06-09 14:05:00|||||||||65076
1654783800000|2022-06-09 14:10:00|||||||||112704
1654784100000|2022-06-09 14:15:00|||||||||92363
1654784400000|2022-06-09 14:20:00|||||||||186802
1654784700000|2022-06-09 14:25:00|||||||||82768
1654785000000|2022-06-09 14:30:00|||||||||150530
1654785300000|2022-06-09 14:35:00|||||||||61944
1654785600000|2022-06-09 14:40:00|||||||||85606
1654785900000|2022-06-09 14:45:00|||||||||43822
1654786200000|2022-06-09 14:50:00|152|151|152|151|152|151|152|151|666470
1654786500000|2022-06-09 14:55:00|||||||||136040
1654786800000|2022-06-09 15:00:00|||||||||69868
1654787100000|2022-06-09 15:05:00|151|150|151|150|151|150|151|150|543075
1654787400000|2022-06-09 15:10:00|||||||||237487
1654787700000|2022-06-09 15:15:00|||||||||117086
1654788000000|2022-06-09 15:20:00|||||||||119642
1654788300000|2022-06-09 15:25:00|||||||||99988
1654788600000|2022-06-09 15:30:00|152|151|153|152|153|152|152|151|707095
1654788900000|2022-06-09 15:35:00|154|153|153|152|154|153|153|152|367989
1654789200000|2022-06-09 15:40:00|||||||||43120
1654789500000|2022-06-09 15:45:00|152|151|152|151|152|151|152|151|46321
1654789800000|2022-06-09 15:50:00|||||||||92033
1654790100000|2022-06-09 15:55:00|||||||||21574
1654790400000|2022-06-09 16:00:00|||||||||79896
1654790700000|2022-06-09 16:05:00|||||||||107474
1654791000000|2022-06-09 16:10:00|151|150|151|150|151|150|151|150|117004
1654791300000|2022-06-09 16:15:00|||||||||20764
1654791600000|2022-06-09 16:20:00|||||||||29864
1654791900000|2022-06-09 16:25:00|||||||||181565
1654792200000|2022-06-09 16:30:00|||||||||94572
1654792500000|2022-06-09 16:35:00|||||||||20798
1654792800000|2022-06-09 16:40:00|||||||||68558
1654793100000|2022-06-09 16:45:00|||||||||18252
1654793400000|2022-06-09 16:50:00|||||||||26420
1654793700000|2022-06-09 16:55:00|||||||||23874
1654794000000|2022-06-09 17:00:00|152|151|152|151|152|151|152|151|373278
1654794300000|2022-06-09 17:05:00|||||||||38723
1654794600000|2022-06-09 17:10:00|||||||||34695
1654794900000|2022-06-09 17:15:00|||||||||17023
1654795200000|2022-06-09 17:20:00|||||||||49156
1654795500000|2022-06-09 17:25:00|151|150|151|150|151|150|151|150|129815
1654795800000|2022-06-09 17:30:00|||||||||28649
1654796100000|2022-06-09 17:35:00|||||||||13145
1654796400000|2022-06-09 17:40:00|||||||||17255
1654796700000|2022-06-09 17:45:00|||||||||57892
1654797000000|2022-06-09 17:50:00|||||||||26302
1654797300000|2022-06-09 17:55:00|||||||||60150
1654797600000|2022-06-09 18:00:00|||||||||18668
1654797900000|2022-06-09 18:05:00|||||||||20909
1654798200000|2022-06-09 18:10:00|||||||||60182
1654798500000|2022-06-09 18:15:00|||||||||41197
1654798800000|2022-06-09 18:20:00|||||||||36617
1654799100000|2022-06-09 18:25:00|||||||||8988
1654799400000|2022-06-09 18:30:00|||||||||39424
1654799700000|2022-06-09 18:35:00|150|149|150|149|150|149|150|149|746919
1654800000000|2022-06-09 18:40:00|149|148|149|148|149|149|149|148|338761
1654800300000|2022-06-09 18:45:00|||||||||94337
1654800600000|2022-06-09 18:50:00|||||||||75754
1654800900000|2022-06-09 18:55:00|148|147|147|146|148|147|147|146|805330
1654801200000|2022-06-09 19:00:00|148|147|148|147|148|147|148|147|404464
1654801500000|2022-06-09 19:05:00|||||||||84180
1654801800000|2022-06-09 19:10:00|||||||||94361
1654802100000|2022-06-09 19:15:00|||||||||132201
1654802400000|2022-06-09 19:20:00|149|148|149|148|149|148|149|148|279353
1654802700000|2022-06-09 19:25:00|||||||||72443
1654803000000|2022-06-09 19:30:00|148|147|148|147|148|147|148|147|117532
1654803300000|2022-06-09 19:35:00|||||||||76398
1654803600000|2022-06-09 19:40:00|||||||||89625
1654803900000|2022-06-09 19:45:00|||||||||91948
1654804200000|2022-06-09 19:50:00|||||||||66933
1654804500000|2022-06-09 19:55:00|||||||||270830
1654867800000|2022-06-10 13:30:00|146|144|140|139|146|145|140|139|1208715
1654868100000|2022-06-10 13:35:00|141|140|142|141|143|142|141|140|480891
1654868400000|2022-06-10 13:40:00|143|142|144|143|144|143|143|142|224166
1654868700000|2022-06-10 13:45:00|143|142|142|141|143|142|142|141|211308
1654869000000|2022-06-10 13:50:00|141|140|141|140|141|140|141|140|248324
1654869300000|2022-06-10 13:55:00|||||||||190064
1654869600000|2022-06-10 14:00:00|140|139|140|139|140|139|140|139|182091
1654869900000|2022-06-10 14:05:00|139|138|138|137|139|138|138|137|401203
1654870200000|2022-06-10 14:10:00|137|136|137|136|137|136|137|136|375876
1654870500000|2022-06-10 14:15:00|138|137|139|138|139|138|138|137|602022
1654870800000|2022-06-10 14:20:00|||||||||132839
1654871100000|2022-06-10 14:25:00|140|139|140|139|141|140|140|139|222975
1654871400000|2022-06-10 14:30:00|||||||||85698
1654871700000|2022-06-10 14:35:00|||||||||22065
1654872000000|2022-06-10 14:40:00|||||||||37429
1654872300000|2022-06-10 14:45:00|||||||||8363
1654872600000|2022-06-10 14:50:00|||||||||53017
1654872900000|2022-06-10 14:55:00|||||||||14811
1654873200000|2022-06-10 15:00:00|139|138|139|138|139|138|139|138|126281
1654873500000|2022-06-10 15:05:00|||||||||85865
1654873800000|2022-06-10 15:10:00|||||||||44207
1654874100000|2022-06-10 15:15:00|||||||||63782
1654874400000|2022-06-10 15:20:00|||||||||36154
1654874700000|2022-06-10 15:25:00|138|137|138|137|138|137|138|137|234780
1654875000000|2022-06-10 15:30:00|||||||||49484
1654875300000|2022-06-10 15:35:00|||||||||27144
1654875600000|2022-06-10 15:40:00|||||||||47264
1654875900000|2022-06-10 15:45:00|||||||||39387
1654876200000|2022-06-10 15:50:00|139|138|139|138|139|138|138|138|173059
1654876500000|2022-06-10 15:55:00|140|139|140|139|140|139|140|139|206037
1654876800000|2022-06-10 16:00:00|||||||||83497
1654877100000|2022-06-10 16:05:00|||||||||27534
1654877400000|2022-06-10 16:10:00|||||||||54476
1654877700000|2022-06-10 16:15:00|||||||||55487
1654878000000|2022-06-10 16:20:00|||||||||10813
1654878300000|2022-06-10 16:25:00|||||||||17727
1654878600000|2022-06-10 16:30:00|||||||||25461
1654878900000|2022-06-10 16:35:00|||||||||19960
1654879200000|2022-06-10 16:40:00|||||||||30204
1654879500000|2022-06-10 16:45:00|||||||||20472
1654879800000|2022-06-10 16:50:00|139|138|139|138|139|138|139|138|43232
1654880100000|2022-06-10 16:55:00|||||||||17296
1654880400000|2022-06-10 17:00:00|||||||||8811
1654880700000|2022-06-10 17:05:00|||||||||25205
1654881000000|2022-06-10 17:10:00|||||||||97318
1654881300000|2022-06-10 17:15:00|||||||||36778
1654881600000|2022-06-10 17:20:00|||||||||8864
1654881900000|2022-06-10 17:25:00|||||||||10974
1654882200000|2022-06-10 17:30:00|||||||||25570
1654882500000|2022-06-10 17:35:00|||||||||20666
1654882800000|2022-06-10 17:40:00|||||||||115277
1654883100000|2022-06-10 17:45:00|||||||||101477
1654883400000|2022-06-10 17:50:00|140|139|140|139|140|139|140|139|132910
1654883700000|2022-06-10 17:55:00|||||||||60629
1654884000000|2022-06-10 18:00:00|139|138|139|138|139|138|139|138|86663
1654884300000|2022-06-10 18:05:00|||||||||45810
1654884600000|2022-06-10 18:10:00|||||||||58124
1654884900000|2022-06-10 18:15:00|||||||||74007
1654885200000|2022-06-10 18:20:00|140|139|140|139|140|139|140|139|182240
1654885500000|2022-06-10 18:25:00|139|138|139|138|139|138|139|138|92270
1654885800000|2022-06-10 18:30:00|||||||||16702
1654886100000|2022-06-10 18:35:00|||||||||21579
1654886400000|2022-06-10 18:40:00|||||||||43563
1654886700000|2022-06-10 18:45:00|||||||||14308
1654887000000|2022-06-10 18:50:00|||||||||19485
1654887300000|2022-06-10 18:55:00|||||||||22930
1654887600000|2022-06-10 19:00:00|||||||||23204
1654887900000|2022-06-10 19:05:00|||||||||50950
1654888200000|2022-06-10 19:10:00|||||||||10963
1654888500000|2022-06-10 19:15:00|||||||||31090
1654888800000|2022-06-10 19:20:00|||||||||11004
1654889100000|2022-06-10 19:25:00|||||||||302604
1654889400000|2022-06-10 19:30:00|140|139|140|139|140|139|140|139|271019
1654889700000|2022-06-10 19:35:00|||||||||158498
1654890000000|2022-06-10 19:40:00|||||||||73968
1654890300000|2022-06-10 19:45:00|||||||||72834
1654890600000|2022-06-10 19:50:00|||||||||124902
1654890900000|2022-06-10 19:55:00|139|138|139|138|139|138|139|138|408227
1655127000000|2022-06-13 13:30:00|134|133|135|134|135|134|131|130|559693
1655127300000|2022-06-13 13:35:00|134|133|132|131|134|133|132|131|362476
1655127600000|2022-06-13 13:40:00|131|130|130|129|131|130|130|129|325343
1655127900000|2022-06-13 13:45:00|129|128|128|127|129|128|128|127|659966
1655128200000|2022-06-13 13:50:00|127|126|127|126|127|126|127|126|241747
1655128500000|2022-06-13 13:55:00|||||||||182701
1655128800000|2022-06-13 14:00:00|128|127|127|126|128|127|127|126|537076
1655129100000|2022-06-13 14:05:00|128|127|128|127|128|127|128|127|159144
1655129400000|2022-06-13 14:10:00|127|126|127|126|127|126|127|126|135451
1655129700000|2022-06-13 14:15:00|126|125|125|124|126|126|125|124|265479
1655130000000|2022-06-13 14:20:00|124|123|123|122|124|123|123|122|801515
1655130300000|2022-06-13 14:25:00|122|121|122|121|122|121|122|121|423586
1655130600000|2022-06-13 14:30:00|123|122|124|123|124|123|123|122|671911
1655130900000|2022-06-13 14:35:00|||||||||57522
1655131200000|2022-06-13 14:40:00|123|122|123|122|123|122|123|122|71559
1655131500000|2022-06-13 14:45:00|||||||||87928
1655131800000|2022-06-13 14:50:00|||||||||62849
1655132100000|2022-06-13 14:55:00|||||||||268602
1655132400000|2022-06-13 15:00:00|||||||||60810
1655132700000|2022-06-13 15:05:00|||||||||72187
1655133000000|2022-06-13 15:10:00|||||||||49916
1655133300000|2022-06-13 15:15:00|124|123|125|124|125|124|124|123|445832
1655133600000|2022-06-13 15:20:00|||||||||213495
1655133900000|2022-06-13 15:25:00|||||||||139030
1655134200000|2022-06-13 15:30:00|124|123|124|123|124|123|124|123|67975
1655134500000|2022-06-13 15:35:00|||||||||52394
1655134800000|2022-06-13 15:40:00|||||||||164183
1655135100000|2022-06-13 15:45:00|||||||||57815
1655135400000|2022-06-13 15:50:00|||||||||53043
1655135700000|2022-06-13 15:55:00|||||||||40032
1655136000000|2022-06-13 16:00:00|||||||||39538
1655136300000|2022-06-13 16:05:00|||||||||33849
1655136600000|2022-06-13 16:10:00|||||||||19875
1655136900000|2022-06-13 16:15:00|||||||||51150
1655137200000|2022-06-13 16:20:00|||||||||97108
1655137500000|2022-06-13 16:25:00|||||||||47468
1655137800000|2022-06-13 16:30:00|125|124|128|127|128|127|125|124|498015
1655138100000|2022-06-13 16:35:00|129|128|129|128|129|128|129|128|386859
1655138400000|2022-06-13 16:40:00|||||||||284017
1655138700000|2022-06-13 16:45:00|||||||||278010
1655139000000|2022-06-13 16:50:00|||||||||47408
1655139300000|2022-06-13 16:55:00|||||||||35973
1655139600000|2022-06-13 17:00:00|128|127|128|127|128|127|128|127|101133
1655139900000|2022-06-13 17:05:00|127|126|127|126|127|126|127|126|122342
1655140200000|2022-06-13 17:10:00|||||||||31960
1655140500000|2022-06-13 17:15:00|126|125|126|125|126|125|126|125|59344
1655140800000|2022-06-13 17:20:00|||||||||34843
1655141100000|2022-06-13 17:25:00|||||||||31650
1655141400000|2022-06-13 17:30:00|||||||||7680
1655141700000|2022-06-13 17:35:00|||||||||26622
1655142000000|2022-06-13 17:40:00|||||||||176887
1655142300000|2022-06-13 17:45:00|||||||||81195
1655142600000|2022-06-13 17:50:00|||||||||78475
1655142900000|2022-06-13 17:55:00|||||||||59797
1655143200000|2022-06-13 18:00:00|||||||||140888
1655143500000|2022-06-13 18:05:00|||||||||60206
1655143800000|2022-06-13 18:10:00|||||||||44331
1655144100000|2022-06-13 18:15:00|||||||||29913
1655144400000|2022-06-13 18:20:00|||||||||16643
1655144700000|2022-06-13 18:25:00|||||||||22151
1655145000000|2022-06-13 18:30:00|||||||||32016
1655145300000|2022-06-13 18:35:00|||||||||35650
1655145600000|2022-06-13 18:40:00|||||||||29991
1655145900000|2022-06-13 18:45:00|||||||||39455
1655146200000|2022-06-13 18:50:00|||||||||35443
1655146500000|2022-06-13 18:55:00|125|124|125|124|125|124|125|124|301499
1655146800000|2022-06-13 19:00:00|||||||||76800
1655147100000|2022-06-13 19:05:00|||||||||24298
1655147400000|2022-06-13 19:10:00|||||||||16165
1655147700000|2022-06-13 19:15:00|||||||||80199
1655148000000|2022-06-13 19:20:00|||||||||36815
1655148300000|2022-06-13 19:25:00|||||||||28934
1655148600000|2022-06-13 19:30:00|124|123|124|123|124|123|124|123|71558
1655148900000|2022-06-13 19:35:00|||||||||85209
1655149200000|2022-06-13 19:40:00|||||||||113688
1655149500000|2022-06-13 19:45:00|||||||||208274
1655149800000|2022-06-13 19:50:00|||||||||313591
1655150100000|2022-06-13 19:55:00|123|122|124|123|124|123|123|122|384555
1655213400000|2022-06-14 13:30:00|127|126|126|125|127|127|126|125|171150
1655213700000|2022-06-14 13:35:00|125|124|126|125|126|125|125|124|229904
1655214000000|2022-06-14 13:40:00|125|124|125|124|125|124|125|124|67064
1655214300000|2022-06-14 13:45:00|||||||||25361
1655214600000|2022-06-14 13:50:00|124|123|126|125|126|125|124|123|397192
1655214900000|2022-06-14 13:55:00|127|126|129|128|129|128|127|126|263612
1655215200000|2022-06-14 14:00:00|130|129|130|129|130|129|130|129|114951
1655215500000|2022-06-14 14:05:00|129|128|128|127|129|128|128|127|148198
1655215800000|2022-06-14 14:10:00|||||||||64788
1655216100000|2022-06-14 14:15:00|127|126|127|126|127|126|127|126|54763
1655216400000|2022-06-14 14:20:00|||||||||147786
1655216700000|2022-06-14 14:25:00|||||||||55038
1655217000000|2022-06-14 14:30:00|||||||||36760
1655217300000|2022-06-14 14:35:00|128|127|128|127|128|127|128|127|178032
1655217600000|2022-06-14 14:40:00|129|128|128|127|129|128|128|127|397261
1655217900000|2022-06-14 14:45:00|129|128|130|129|130|129|129|128|250247
1655218200000|2022-06-14 14:50:00|||||||||89430
1655218500000|2022-06-14 14:55:00|||||||||66167
1655218800000|2022-06-14 15:00:00|||||||||123530
1655219100000|2022-06-14 15:05:00|129|128|129|128|129|128|129|128|160390
1655219400000|2022-06-14 15:10:00|||||||||52286
1655219700000|2022-06-14 15:15:00|||||||||52677
1655220000000|2022-06-14 15:20:00|130|129|131|130|131|130|129|129|256288
1655220300000|2022-06-14 15:25:00|||||||||70871
1655220600000|2022-06-14 15:30:00|132|131|132|131|132|131|132|131|172196
1655220900000|2022-06-14 15:35:00|||||||||70487
1655221200000|2022-06-14 15:40:00|133|132|133|132|133|132|133|132|323787
1655221500000|2022-06-14 15:45:00|||||||||64873
1655221800000|2022-06-14 15:50:00|||||||||104796
1655222100000|2022-06-14 15:55:00|||||||||92803
1655222400000|2022-06-14 16:00:00|132|131|132|131|132|132|132|131|64101
1655222700000|2022-06-14 16:05:00|||||||||54318
1655223000000|2022-06-14 16:10:00|||||||||204889
1655223300000|2022-06-14 16:15:00|133|132|133|132|133|132|133|132|92776
1655223600000|2022-06-14 16:20:00|||||||||80857
1655223900000|2022-06-14 16:25:00|134|133|134|133|134|133|134|133|90292
1655224200000|2022-06-14 16:30:00|||||||||79804
1655224500000|2022-06-14 16:35:00|||||||||51300
1655224800000|2022-06-14 16:40:00|133|132|133|132|133|132|133|132|150393
1655225100000|2022-06-14 16:45:00|||||||||10328
1655225400000|2022-06-14 16:50:00|||||||||16979
1655225700000|2022-06-14 16:55:00|||||||||19080
1655226000000|2022-06-14 17:00:00|||||||||58299
1655226300000|2022-06-14 17:05:00|134|133|134|133|134|133|134|133|345562
1655226600000|2022-06-14 17:10:00|||||||||69908
1655226900000|2022-06-14 17:15:00|||||||||136775
1655227200000|2022-06-14 17:20:00|135|134|135|134|135|134|135|134|171617
1655227500000|2022-06-14 17:25:00|||||||||218232
1655227800000|2022-06-14 17:30:00|||||||||29866
1655228100000|2022-06-14 17:35:00|||||||||18458
1655228400000|2022-06-14 17:40:00|||||||||23197
1655228700000|2022-06-14 17:45:00|134|133|134|133|134|133|134|133|113164
1655229000000|2022-06-14 17:50:00|||||||||17180
1655229300000|2022-06-14 17:55:00|||||||||18559
1655229600000|2022-06-14 18:00:00|||||||||10827
1655229900000|2022-06-14 18:05:00|||||||||14705
1655230200000|2022-06-14 18:10:00|||||||||17817
1655230500000|2022-06-14 18:15:00|||||||||13597
1655230800000|2022-06-14 18:20:00|||||||||66657
1655231100000|2022-06-14 18:25:00|||||||||20684
1655231400000|2022-06-14 18:30:00|||||||||5785
1655231700000|2022-06-14 18:35:00|||||||||8501
1655232000000|2022-06-14 18:40:00|133|132|133|132|133|132|133|132|111302
1655232300000|2022-06-14 18:45:00|||||||||25488
1655232600000|2022-06-14 18:50:00|||||||||59570
1655232900000|2022-06-14 18:55:00|132|131|132|131|132|131|132|131|77137
1655233200000|2022-06-14 19:00:00|||||||||14607
1655233500000|2022-06-14 19:05:00|||||||||5077
1655233800000|2022-06-14 19:10:00|||||||||70992
1655234100000|2022-06-14 19:15:00|131|130|130|129|131|131|130|129|157362
1655234400000|2022-06-14 19:20:00|||||||||39663
1655234700000|2022-06-14 19:25:00|||||||||167171
1655235000000|2022-06-14 19:30:00|131|130|131|130|131|130|131|130|168717
1655235300000|2022-06-14 19:35:00|||||||||49721
1655235600000|2022-06-14 19:40:00|||||||||251749
1655235900000|2022-06-14 19:45:00|||||||||85335
1655236200000|2022-06-14 19:50:00|||||||||43193
1655236500000|2022-06-14 19:55:00|||||||||191457
1655299800000|2022-06-15 13:30:00|133|132|132|131|133|132|130|129|347757
1655300100000|2022-06-15 13:35:00|||||||||94958
1655300400000|2022-06-15 13:40:00|131|130|130|129|131|130|130|129|160075
1655300700000|2022-06-15 13:45:00|129|128|129|128|129|128|129|128|138323
1655301000000|2022-06-15 13:50:00|||||||||167175
1655301300000|2022-06-15 13:55:00|130|129|130|129|130|129|130|129|187390
1655301600000|2022-06-15 14:00:00|129|128|130|129|130|129|129|128|162087
1655301900000|2022-06-15 14:05:00|||||||||94568
1655302200000|2022-06-15 14:10:00|||||||||11503
1655302500000|2022-06-15 14:15:00|||||||||12806
1655302800000|2022-06-15 14:20:00|129|128|129|128|129|128|129|128|201931
1655303100000|2022-06-15 14:25:00|||||||||197626
1655303400000|2022-06-15 14:30:00|128|127|128|127|128|127|127|126|258671
1655303700000|2022-06-15 14:35:00|||||||||29874
1655304000000|2022-06-15 14:40:00|127|126|127|126|127|126|127|126|165345
1655304300000|2022-06-15 14:45:00|||||||||33911
1655304600000|2022-06-15 14:50:00|||||||||78882
1655304900000|2022-06-15 14:55:00|126|125|127|126|127|126|126|125|379249
1655305200000|2022-06-15 15:00:00|128|127|127|126|128|127|127|126|561843
1655305500000|2022-06-15 15:05:00|||||||||173367
1655305800000|2022-06-15 15:10:00|128|127|128|127|128|127|128|127|109061
1655306100000|2022-06-15 15:15:00|129|128|130|129|130|129|129|128|383558
1655306400000|2022-06-15 15:20:00|131|130|131|130|131|130|131|130|251658
1655306700000|2022-06-15 15:25:00|132|131|132|131|132|131|132|131|148941
1655307000000|2022-06-15 15:30:00|131|130|131|130|131|130|131|130|112399
1655307300000|2022-06-15 15:35:00|132|131|132|131|132|131|132|131|92078
1655307600000|2022-06-15 15:40:00|133|132|133|132|134|133|133|132|327700
1655307900000|2022-06-15 15:45:00|||||||||63621
1655308200000|2022-06-15 15:50:00|||||||||17575
1655308500000|2022-06-15 15:55:00|134|133|134|133|134|133|134|133|256887
1655308800000|2022-06-15 16:00:00|||||||||68344
1655309100000|2022-06-15 16:05:00|135|134|135|134|135|134|135|134|163052
1655309400000|2022-06-15 16:10:00|||||||||39444
1655309700000|2022-06-15 16:15:00|134|133|134|133|134|133|134|133|152006
1655310000000|2022-06-15 16:20:00|||||||||27074
1655310300000|2022-06-15 16:25:00|||||||||83950
1655310600000|2022-06-15 16:30:00|||||||||67210
1655310900000|2022-06-15 16:35:00|133|132|133|132|133|132|133|132|108996
1655311200000|2022-06-15 16:40:00|||||||||81142
1655311500000|2022-06-15 16:45:00|||||||||23879
1655311800000|2022-06-15 16:50:00|132|131|132|131|132|131|132|131|109687
1655312100000|2022-06-15 16:55:00|||||||||53056
1655312400000|2022-06-15 17:00:00|131|130|131|130|131|130|131|130|76186
1655312700000|2022-06-15 17:05:00|||||||||117321
1655313000000|2022-06-15 17:10:00|||||||||13640
1655313300000|2022-06-15 17:15:00|||||||||6530
1655313600000|2022-06-15 17:20:00|||||||||71577
1655313900000|2022-06-15 17:25:00|132|131|132|131|132|131|132|131|127504
1655314200000|2022-06-15 17:30:00|||||||||46856
1655314500000|2022-06-15 17:35:00|||||||||24446
1655314800000|2022-06-15 17:40:00|||||||||6995
1655315100000|2022-06-15 17:45:00|||||||||24576
1655315400000|2022-06-15 17:50:00|133|132|133|132|133|132|133|132|121796
1655315700000|2022-06-15 17:55:00|134|133|134|133|134|133|134|133|144431
1655316000000|2022-06-15 18:00:00|133|132|131|130|134|133|131|130|143290
1655316300000|2022-06-15 18:05:00|132|131|131|130|132|131|130|129|154962
1655316600000|2022-06-15 18:10:00|130|129|132|131|132|131|130|129|69005
1655316900000|2022-06-15 18:15:00|133|132|133|132|133|132|133|132|89729
1655317200000|2022-06-15 18:20:00|134|133|132|131|134|133|132|131|124787
1655317500000|2022-06-15 18:25:00|133|132|132|131|133|132|132|131|289274
1655317800000|2022-06-15 18:30:00|131|130|130|129|131|130|129|128|405419
1655318100000|2022-06-15 18:35:00|131|130|133|132|133|132|131|130|128163
1655318400000|2022-06-15 18:40:00|134|133|135|134|135|134|134|133|236568
1655318700000|2022-06-15 18:45:00|137|136|136|135|137|136|136|135|368877
1655319000000|2022-06-15 18:50:00|135|134|134|133|135|134|134|133|148409
1655319300000|2022-06-15 18:55:00|135|134|133|132|135|134|133|132|170029
1655319600000|2022-06-15 19:00:00|134|133|133|132|134|133|133|132|203000
1655319900000|2022-06-15 19:05:00|134|133|134|133|135|134|134|133|219668
1655320200000|2022-06-15 19:10:00|||||||||245210
1655320500000|2022-06-15 19:15:00|||||||||60289
1655320800000|2022-06-15 19:20:00|135|134|135|134|135|134|134|134|151850
1655321100000|2022-06-15 19:25:00|136|135|137|136|137|136|136|135|801847
1655321400000|2022-06-15 19:30:00|136|135|137|136|137|136|136|135|211967
1655321700000|2022-06-15 19:35:00|136|135|136|135|136|135|136|135|109355
1655322000000|2022-06-15 19:40:00|135|134|135|134|135|134|135|134|245714
1655322300000|2022-06-15 19:45:00|||||||||91548
1655322600000|2022-06-15 19:50:00|||||||||100637
1655322900000|2022-06-15 19:55:00|134|133|134|133|134|133|134|133|205129
1655386200000|2022-06-16 13:30:00|132|128|128|127|132|130|127|126|401834
1655386500000|2022-06-16 13:35:00|129|128|129|128|129|128|128|127|228759
1655386800000|2022-06-16 13:40:00|128|127|127|126|129|128|127|126|362208
1655387100000|2022-06-16 13:45:00|128|127|128|127|128|127|128|127|140438
1655387400000|2022-06-16 13:50:00|127|126|126|125|127|126|126|125|237838
1655387700000|2022-06-16 13:55:00|127|126|126|125|127|126|126|125|201235
1655388000000|2022-06-16 14:00:00|||||||||92369
1655388300000|2022-06-16 14:05:00|||||||||63423
1655388600000|2022-06-16 14:10:00|||||||||67841
1655388900000|2022-06-16 14:15:00|127|126|127|126|127|126|127|126|143149
1655389200000|2022-06-16 14:20:00|||||||||67403
1655389500000|2022-06-16 14:25:00|||||||||49081
1655389800000|2022-06-16 14:30:00|||||||||40189
1655390100000|2022-06-16 14:35:00|126|125|126|125|126|125|126|125|230714
1655390400000|2022-06-16 14:40:00|||||||||42480
1655390700000|2022-06-16 14:45:00|125|124|125|124|125|124|125|124|724876
1655391000000|2022-06-16 14:50:00|124|123|124|123|124|123|124|123|345527
1655391300000|2022-06-16 14:55:00|125|124|125|124|125|124|125|124|280074
1655391600000|2022-06-16 15:00:00|||||||||91039
1655391900000|2022-06-16 15:05:00|||||||||32273
1655392200000|2022-06-16 15:10:00|||||||||277896
1655392500000|2022-06-16 15:15:00|126|125|126|125|126|125|126|125|166213
1655392800000|2022-06-16 15:20:00|127|126|127|126|127|126|127|126|255661
1655393100000|2022-06-16 15:25:00|128|127|128|127|128|127|128|127|253879
1655393400000|2022-06-16 15:30:00|127|126|127|126|127|126|127|126|134655
1655393700000|2022-06-16 15:35:00|||||||||28501
1655394000000|2022-06-16 15:40:00|||||||||77978
1655394300000|2022-06-16 15:45:00|||||||||10362
1655394600000|2022-06-16 15:50:00|126|125|126|125|126|125|126|125|83719
1655394900000|2022-06-16 15:55:00|||||||||49177
1655395200000|2022-06-16 16:00:00|125|124|125|124|125|124|125|124|345726
1655395500000|2022-06-16 16:05:00|||||||||36105
1655395800000|2022-06-16 16:10:00|||||||||15771
1655396100000|2022-06-16 16:15:00|||||||||146117
1655396400000|2022-06-16 16:20:00|||||||||29471
1655396700000|2022-06-16 16:25:00|||||||||40110
1655397000000|2022-06-16 16:30:00|||||||||26370
1655397300000|2022-06-16 16:35:00|||||||||213374
1655397600000|2022-06-16 16:40:00|||||||||47547
1655397900000|2022-06-16 16:45:00|126|125|126|125|126|125|126|125|202531
1655398200000|2022-06-16 16:50:00|||||||||121899
1655398500000|2022-06-16 16:55:00|||||||||3286
1655398800000|2022-06-16 17:00:00|||||||||13522
1655399100000|2022-06-16 17:05:00|||||||||43735
1655399400000|2022-06-16 17:10:00|||||||||11235
1655399700000|2022-06-16 17:15:00|||||||||4502
1655400000000|2022-06-16 17:20:00|||||||||22161
1655400300000|2022-06-16 17:25:00|125|124|126|125|126|125|125|124|235009
1655400600000|2022-06-16 17:30:00|||||||||82054
1655400900000|2022-06-16 17:35:00|||||||||29147
1655401200000|2022-06-16 17:40:00|||||||||18579
1655401500000|2022-06-16 17:45:00|||||||||39215
1655401800000|2022-06-16 17:50:00|||||||||16200
1655402100000|2022-06-16 17:55:00|||||||||17629
1655402400000|2022-06-16 18:00:00|125|124|125|124|125|124|125|124|87365
1655402700000|2022-06-16 18:05:00|||||||||18409
1655403000000|2022-06-16 18:10:00|||||||||9653
1655403300000|2022-06-16 18:15:00|124|123|124|123|124|123|124|123|145233
1655403600000|2022-06-16 18:20:00|||||||||59936
1655403900000|2022-06-16 18:25:00|||||||||7791
1655404200000|2022-06-16 18:30:00|||||||||21808
1655404500000|2022-06-16 18:35:00|||||||||46516
1655404800000|2022-06-16 18:40:00|125|124|125|124|125|124|125|124|205857
1655405100000|2022-06-16 18:45:00|||||||||21178
1655405400000|2022-06-16 18:50:00|124|123|124|123|124|123|124|123|26545
1655405700000|2022-06-16 18:55:00|||||||||5424
1655406000000|2022-06-16 19:00:00|125|124|125|124|125|124|125|124|314701
1655406300000|2022-06-16 19:05:00|||||||||37139
1655406600000|2022-06-16 19:10:00|||||||||87375
1655406900000|2022-06-16 19:15:00|||||||||34357
1655407200000|2022-06-16 19:20:00|||||||||68236
1655407500000|2022-06-16 19:25:00|||||||||129931
1655407800000|2022-06-16 19:30:00|||||||||173351
1655408100000|2022-06-16 19:35:00|127|123|125|121|127|123|125|121|11620
1655408400000|2022-06-16 19:40:00|126|122|126|122|126|122|125|121|37915
1655408700000|2022-06-16 19:45:00|125|121|126|122|126|122|125|121|34545
1655409000000|2022-06-16 19:50:00|125|121|126|122|126|122|125|121|19090
1655409300000|2022-06-16 19:55:00|125|121|125|121|126|122|125|121|70330
1655472600000|2022-06-17 13:30:00|125|125|126|125|127|126|125|125|240897
1655472900000|2022-06-17 13:35:00|127|126|128|127|128|127|127|126|138853
1655473200000|2022-06-17 13:40:00|129|128|129|128|130|129|129|128|241184
1655473500000|2022-06-17 13:45:00|130|129|129|128|130|129|129|128|48327
1655473800000|2022-06-17 13:50:00|130|129|131|130|131|130|129|129|231762
1655474100000|2022-06-17 13:55:00|||||||||73051
1655474400000|2022-06-17 14:00:00|130|129|130|129|130|129|130|129|171669
1655474700000|2022-06-17 14:05:00|129|128|129|128|129|128|129|128|138742
1655475000000|2022-06-17 14:10:00|||||||||16258
1655475300000|2022-06-17 14:15:00|128|127|128|127|128|127|128|127|39551
1655475600000|2022-06-17 14:20:00|127|126|127|126|127|126|127|126|84696
1655475900000|2022-06-17 14:25:00|128|127|128|127|128|127|128|127|269526
1655476200000|2022-06-17 14:30:00|129|128|128|127|129|128|128|127|167055
1655476500000|2022-06-17 14:35:00|||||||||69053
1655476800000|2022-06-17 14:40:00|129|128|129|128|129|128|128|128|77806
1655477100000|2022-06-17 14:45:00|128|127|128|127|128|127|128|127|142637
1655477400000|2022-06-17 14:50:00|||||||||36820
1655477700000|2022-06-17 14:55:00|||||||||90107
1655478000000|2022-06-17 15:00:00|129|128|130|129|130|129|129|128|153974
1655478300000|2022-06-17 15:05:00|131|130|132|131|132|131|131|130|212356
1655478600000|2022-06-17 15:10:00|133|132|132|131|133|132|132|131|150452
1655478900000|2022-06-17 15:15:00|133|132|133|132|133|132|133|132|165094
1655479200000|2022-06-17 15:20:00|||||||||86013
1655479500000|2022-06-17 15:25:00|||||||||73901
1655479800000|2022-06-17 15:30:00|||||||||428421
1655480100000|2022-06-17 15:35:00|132|131|132|131|132|131|132|131|88304
1655480400000|2022-06-17 15:40:00|||||||||48011
1655480700000|2022-06-17 15:45:00|||||||||91414
1655481000000|2022-06-17 15:50:00|133|132|133|132|133|132|133|132|80250
1655481300000|2022-06-17 15:55:00|||||||||15352
1655481600000|2022-06-17 16:00:00|||||||||34141
1655481900000|2022-06-17 16:05:00|||||||||35629
1655482200000|2022-06-17 16:10:00|||||||||72598
1655482500000|2022-06-17 16:15:00|||||||||253557
1655482800000|2022-06-17 16:20:00|||||||||91951
1655483100000|2022-06-17 16:25:00|134|133|134|133|134|133|134|133|46737
1655483400000|2022-06-17 16:30:00|||||||||66637
1655483700000|2022-06-17 16:35:00|||||||||109544
1655484000000|2022-06-17 16:40:00|||||||||18713
1655484300000|2022-06-17 16:45:00|||||||||24182
1655484600000|2022-06-17 16:50:00|133|132|133|132|133|132|133|132|80695
1655484900000|2022-06-17 16:55:00|||||||||54446
1655485200000|2022-06-17 17:00:00|134|133|134|133|134|133|134|133|79735
1655485500000|2022-06-17 17:05:00|135|134|135|134|135|134|135|134|157366
1655485800000|2022-06-17 17:10:00|136|135|136|135|136|135|135|135|116793
1655486100000|2022-06-17 17:15:00|||||||||42677
1655486400000|2022-06-17 17:20:00|||||||||43332
1655486700000|2022-06-17 17:25:00|135|134|135|134|135|134|135|134|95273
1655487000000|2022-06-17 17:30:00|||||||||29072
1655487300000|2022-06-17 17:35:00|||||||||29115
1655487600000|2022-06-17 17:40:00|||||||||10324
1655487900000|2022-06-17 17:45:00|134|133|134|133|134|133|134|133|165165
1655488200000|2022-06-17 17:50:00|133|132|133|132|133|132|133|132|1527988
1655488500000|2022-06-17 17:55:00|||||||||37820
1655488800000|2022-06-17 18:00:00|||||||||8428
1655489100000|2022-06-17 18:05:00|||||||||47964
1655489400000|2022-06-17 18:10:00|||||||||24383
1655489700000|2022-06-17 18:15:00|||||||||74345
1655490000000|2022-06-17 18:20:00|||||||||27154
1655490300000|2022-06-17 18:25:00|||||||||42264
1655490600000|2022-06-17 18:30:00|||||||||9400
1655490900000|2022-06-17 18:35:00|134|133|134|133|134|133|134|133|206251
1655491200000|2022-06-17 18:40:00|||||||||70613
1655491500000|2022-06-17 18:45:00|||||||||13130
1655491800000|2022-06-17 18:50:00|||||||||24487
1655492100000|2022-06-17 18:55:00|||||||||10865
1655492400000|2022-06-17 19:00:00|||||||||14786
1655492700000|2022-06-17 19:05:00|||||||||22586
1655493000000|2022-06-17 19:10:00|133|132|131|130|133|132|131|130|1422561
1655493300000|2022-06-17 19:15:00|||||||||36940
1655493600000|2022-06-17 19:20:00|132|131|132|131|132|131|132|131|166278
1655493900000|2022-06-17 19:25:00|||||||||72853
1655494200000|2022-06-17 19:30:00|131|130|131|130|131|130|131|130|59061
1655494500000|2022-06-17 19:35:00|||||||||36232
1655494800000|2022-06-17 19:40:00|||||||||65031
1655495100000|2022-06-17 19:45:00|||||||||110712
1655495400000|2022-06-17 19:50:00|||||||||50299
1655495700000|2022-06-17 19:55:00|||||||||286502
1655818200000|2022-06-21 13:30:00|135|134|136|135|137|136|134|133|270707
1655818500000|2022-06-21 13:35:00|137|136|135|134|137|136|135|134|132918
1655818800000|2022-06-21 13:40:00|136|135|135|134|136|135|135|134|94830
1655819100000|2022-06-21 13:45:00|134|133|135|134|135|134|134|133|168655
1655819400000|2022-06-21 13:50:00|136|135|137|136|137|136|136|135|192827
1655819700000|2022-06-21 13:55:00|138|137|139|138|139|138|138|137|208638
1655820000000|2022-06-21 14:00:00|138|137|139|138|139|138|138|137|121570
1655820300000|2022-06-21 14:05:00|138|137|137|136|138|137|137|136|194440
1655820600000|2022-06-21 14:10:00|||||||||41212
1655820900000|2022-06-21 14:15:00|||||||||15528
1655821200000|2022-06-21 14:20:00|||||||||34729
1655821500000|2022-06-21 14:25:00|136|135|136|135|136|135|136|135|51970
1655821800000|2022-06-21 14:30:00|137|136|136|135|137|136|136|135|89916
1655822100000|2022-06-21 14:35:00|137|136|137|136|137|136|137|136|73990
1655822400000|2022-06-21 14:40:00|||||||||23675
1655822700000|2022-06-21 14:45:00|||||||||17560
1655823000000|2022-06-21 14:50:00|138|137|138|137|138|137|138|137|80508
1655823300000|2022-06-21 14:55:00|139|138|139|138|139|138|139|138|119581
1655823600000|2022-06-21 15:00:00|138|137|139|138|139|138|138|137|187121
1655823900000|2022-06-21 15:05:00|||||||||57963
1655824200000|2022-06-21 15:10:00|||||||||47492
1655824500000|2022-06-21 15:15:00|||||||||19065
1655824800000|2022-06-21 15:20:00|||||||||22175
1655825100000|2022-06-21 15:25:00|||||||||39955
1655825400000|2022-06-21 15:30:00|||||||||22312
1655825700000|2022-06-21 15:35:00|138|137|138|137|138|137|138|137|48065
1655826000000|2022-06-21 15:40:00|||||||||147545
1655826300000|2022-06-21 15:45:00|||||||||7562
1655826600000|2022-06-21 15:50:00|||||||||21983
1655826900000|2022-06-21 15:55:00|||||||||7892
1655827200000|2022-06-21 16:00:00|||||||||24286
1655827500000|2022-06-21 16:05:00|139|138|139|138|139|138|139|138|90131
1655827800000|2022-06-21 16:10:00|||||||||47669
1655828100000|2022-06-21 16:15:00|||||||||9719
1655828400000|2022-06-21 16:20:00|||||||||13974
1655828700000|2022-06-21 16:25:00|||||||||37328
1655829000000|2022-06-21 16:30:00|||||||||10234
1655829300000|2022-06-21 16:35:00|||||||||91266
1655829600000|2022-06-21 16:40:00|140|139|140|139|140|139|140|139|125651
1655829900000|2022-06-21 16:45:00|||||||||24806
1655830200000|2022-06-21 16:50:00|141|140|141|140|141|140|141|140|95559
1655830500000|2022-06-21 16:55:00|||||||||72173
1655830800000|2022-06-21 17:00:00|||||||||48138
1655831100000|2022-06-21 17:05:00|140|139|140|139|140|139|140|139|73150
1655831400000|2022-06-21 17:10:00|||||||||33905
1655831700000|2022-06-21 17:15:00|||||||||16030
1655832000000|2022-06-21 17:20:00|||||||||11376
1655832300000|2022-06-21 17:25:00|||||||||29499
1655832600000|2022-06-21 17:30:00|||||||||37211
1655832900000|2022-06-21 17:35:00|||||||||11166
1655833200000|2022-06-21 17:40:00|||||||||76630
1655833500000|2022-06-21 17:45:00|||||||||9175
1655833800000|2022-06-21 17:50:00|||||||||46260
1655834100000|2022-06-21 17:55:00|||||||||9149
1655834400000|2022-06-21 18:00:00|139|138|139|138|139|138|139|138|137054
1655834700000|2022-06-21 18:05:00|||||||||8505
1655835000000|2022-06-21 18:10:00|138|137|138|137|138|137|138|137|72165
1655835300000|2022-06-21 18:15:00|||||||||3781
1655835600000|2022-06-21 18:20:00|||||||||9447
1655835900000|2022-06-21 18:25:00|137|136|137|136|137|137|137|136|116446
1655836200000|2022-06-21 18:30:00|||||||||280357
1655836500000|2022-06-21 18:35:00|||||||||10272
1655836800000|2022-06-21 18:40:00|||||||||14246
1655837100000|2022-06-21 18:45:00|136|135|136|135|136|135|136|135|138622
1655837400000|2022-06-21 18:50:00|||||||||11203
1655837700000|2022-06-21 18:55:00|137|136|137|136|137|136|137|136|130943
1655838000000|2022-06-21 19:00:00|||||||||27430
1655838300000|2022-06-21 19:05:00|||||||||30880
1655838600000|2022-06-21 19:10:00|||||||||19296
1655838900000|2022-06-21 19:15:00|||||||||20405
1655839200000|2022-06-21 19:20:00|||||||||4032
1655839500000|2022-06-21 19:25:00|||||||||27212
1655839800000|2022-06-21 19:30:00|136|135|136|135|136|135|136|135|125902
1655840100000|2022-06-21 19:35:00|||||||||48205
1655840400000|2022-06-21 19:40:00|||||||||12841
1655840700000|2022-06-21 19:45:00|||||||||101936
1655841000000|2022-06-21 19:50:00|||||||||149088
1655841300000|2022-06-21 19:55:00|||||||||127300
1655904600000|2022-06-22 13:30:00|134|133|136|135|137|136|134|133|221046
1655904900000|2022-06-22 13:35:00|137|136|139|138|139|138|137|136|43579
1655905200000|2022-06-22 13:40:00|138|137|140|139|140|139|138|137|178629
1655905500000|2022-06-22 13:45:00|139|138|139|138|139|139|139|138|235376
1655905800000|2022-06-22 13:50:00|138|137|138|137|138|137|138|137|159471
1655906100000|2022-06-22 13:55:00|139|138|140|139|140|139|139|138|147423
1655906400000|2022-06-22 14:00:00|139|138|139|138|139|138|139|138|201426
1655906700000|2022-06-22 14:05:00|||||||||52214
1655907000000|2022-06-22 14:10:00|138|137|139|138|139|138|138|137|225764
1655907300000|2022-06-22 14:15:00|||||||||54577
1655907600000|2022-06-22 14:20:00|138|137|139|138|139|138|138|137|228840
1655907900000|2022-06-22 14:25:00|||||||||157614
1655908200000|2022-06-22 14:30:00|138|137|138|137|138|137|138|137|108518
1655908500000|2022-06-22 14:35:00|139|138|140|139|140|139|139|138|437934
1655908800000|2022-06-22 14:40:00|139|138|139|138|139|138|139|138|402054
1655909100000|2022-06-22 14:45:00|138|137|137|136|138|137|137|136|78753
1655909400000|2022-06-22 14:50:00|||||||||7658
1655909700000|2022-06-22 14:55:00|||||||||19671
1655910000000|2022-06-22 15:00:00|136|135|134|133|136|135|134|133|444832
1655910300000|2022-06-22 15:05:00|135|134|134|133|135|134|134|133|287875
1655910600000|2022-06-22 15:10:00|133|132|133|132|133|132|133|132|131251
1655910900000|2022-06-22 15:15:00|||||||||137069
1655911200000|2022-06-22 15:20:00|||||||||35112
1655911500000|2022-06-22 15:25:00|||||||||29983
1655911800000|2022-06-22 15:30:00|134|133|134|133|134|133|134|133|167496
1655912100000|2022-06-22 15:35:00|||||||||29323
1655912400000|2022-06-22 15:40:00|||||||||94691
1655912700000|2022-06-22 15:45:00|133|132|133|132|133|132|133|132|80878
1655913000000|2022-06-22 15:50:00|132|131|132|131|132|131|132|131|28887
1655913300000|2022-06-22 15:55:00|||||||||72550
1655913600000|2022-06-22 16:00:00|133|132|132|131|133|132|132|131|253616
1655913900000|2022-06-22 16:05:00|||||||||47000
1655914200000|2022-06-22 16:10:00|||||||||80816
1655914500000|2022-06-22 16:15:00|133|132|133|132|133|132|133|132|135485
1655914800000|2022-06-22 16:20:00|||||||||15632
1655915100000|2022-06-22 16:25:00|132|131|132|131|132|131|132|131|244743
1655915400000|2022-06-22 16:30:00|133|132|133|132|133|132|133|132|123394
1655915700000|2022-06-22 16:35:00|||||||||21329
1655916000000|2022-06-22 16:40:00|||||||||12758
1655916300000|2022-06-22 16:45:00|||||||||20584
1655916600000|2022-06-22 16:50:00|||||||||39218
1655916900000|2022-06-22 16:55:00|||||||||13678
1655917200000|2022-06-22 17:00:00|||||||||98895
1655917500000|2022-06-22 17:05:00|||||||||21737
1655917800000|2022-06-22 17:10:00|||||||||55993
1655918100000|2022-06-22 17:15:00|||||||||21990
1655918400000|2022-06-22 17:20:00|||||||||38471
1655918700000|2022-06-22 17:25:00|||||||||14103
1655919000000|2022-06-22 17:30:00|||||||||12072
1655919300000|2022-06-22 17:35:00|||||||||23314
1655919600000|2022-06-22 17:40:00|||||||||8534
1655919900000|2022-06-22 17:45:00|134|133|134|133|134|133|134|133|140824
1655920200000|2022-06-22 17:50:00|||||||||27987
1655920500000|2022-06-22 17:55:00|||||||||46077
1655920800000|2022-06-22 18:00:00|||||||||8227
1655921100000|2022-06-22 18:05:00|135|134|135|134|135|134|135|134|48454
1655921400000|2022-06-22 18:10:00|134|133|134|133|134|134|134|133|170708
1655921700000|2022-06-22 18:15:00|||||||||8994
1655922000000|2022-06-22 18:20:00|||||||||18359
1655922300000|2022-06-22 18:25:00|||||||||38292
1655922600000|2022-06-22 18:30:00|||||||||34750
1655922900000|2022-06-22 18:35:00|||||||||12729
1655923200000|2022-06-22 18:40:00|||||||||6561
1655923500000|2022-06-22 18:45:00|||||||||5265
1655923800000|2022-06-22 18:50:00|||||||||98325
1655924100000|2022-06-22 18:55:00|||||||||12150
1655924400000|2022-06-22 19:00:00|||||||||55244
1655924700000|2022-06-22 19:05:00|||||||||163375
1655925000000|2022-06-22 19:10:00|133|132|133|132|133|132|133|132|22492
1655925300000|2022-06-22 19:15:00|||||||||2800
1655925600000|2022-06-22 19:20:00|||||||||54748
1655925900000|2022-06-22 19:25:00|132|131|132|131|132|131|132|131|121309
1655926200000|2022-06-22 19:30:00|||||||||32670
1655926500000|2022-06-22 19:35:00|131|130|131|130|131|130|131|130|81873
1655926800000|2022-06-22 19:40:00|130|129|131|130|131|130|130|129|397365
1655927100000|2022-06-22 19:45:00|130|129|130|129|130|129|130|129|120314
1655927400000|2022-06-22 19:50:00|||||||||150644
1655927700000|2022-06-22 19:55:00|||||||||193561
1655991000000|2022-06-23 13:30:00|132|131|132|131|132|131|129|128|215647
1655991300000|2022-06-23 13:35:00|131|130|129|128|131|130|129|128|131081
1655991600000|2022-06-23 13:40:00|||||||||82047
1655991900000|2022-06-23 13:45:00|||||||||38987
1655992200000|2022-06-23 13:50:00|128|127|127|126|128|127|127|126|145934
1655992500000|2022-06-23 13:55:00|128|127|130|129|130|129|128|127|29579
1655992800000|2022-06-23 14:00:00|131|130|131|130|131|130|131|130|18551
1655993100000|2022-06-23 14:05:00|132|131|131|130|132|131|131|130|210914
1655993400000|2022-06-23 14:10:00|132|131|132|131|132|131|132|131|103919
1655993700000|2022-06-23 14:15:00|||||||||35507
1655994000000|2022-06-23 14:20:00|133|132|133|132|133|132|133|132|146216
1655994300000|2022-06-23 14:25:00|||||||||28464
1655994600000|2022-06-23 14:30:00|||||||||4131
1655994900000|2022-06-23 14:35:00|||||||||46812
1655995200000|2022-06-23 14:40:00|134|133|134|133|134|133|134|133|19078
1655995500000|2022-06-23 14:45:00|135|134|135|134|135|134|135|134|135048
1655995800000|2022-06-23 14:50:00|||||||||46134
1655996100000|2022-06-23 14:55:00|136|135|136|135|136|135|136|135|135241
1655996400000|2022-06-23 15:00:00|||||||||129265
1655996700000|2022-06-23 15:05:00|||||||||17821
1655997000000|2022-06-23 15:10:00|137|136|137|136|137|136|137|136|159729
1655997300000|2022-06-23 15:15:00|||||||||104840
1655997600000|2022-06-23 15:20:00|||||||||51673
1655997900000|2022-06-23 15:25:00|||||||||45898
1655998200000|2022-06-23 15:30:00|136|135|136|135|136|135|136|135|58573
1655998500000|2022-06-23 15:35:00|||||||||23287
1655998800000|2022-06-23 15:40:00|||||||||35960
1655999100000|2022-06-23 15:45:00|137|136|137|136|137|136|137|136|132681
1655999400000|2022-06-23 15:50:00|138|137|138|137|138|137|138|137|119136
1655999700000|2022-06-23 15:55:00|||||||||179836
1656000000000|2022-06-23 16:00:00|137|136|137|136|137|136|137|136|106072
1656000300000|2022-06-23 16:05:00|||||||||21360
1656000600000|2022-06-23 16:10:00|||||||||14839
1656000900000|2022-06-23 16:15:00|138|137|138|137|138|137|138|137|84045
1656001200000|2022-06-23 16:20:00|||||||||79964
1656001500000|2022-06-23 16:25:00|||||||||71225
1656001800000|2022-06-23 16:30:00|139|138|138|137|139|138|138|137|240017
1656002100000|2022-06-23 16:35:00|||||||||49341
1656002400000|2022-06-23 16:40:00|||||||||19964
1656002700000|2022-06-23 16:45:00|||||||||18661
1656003000000|2022-06-23 16:50:00|137|136|137|136|137|136|137|136|167933
1656003300000|2022-06-23 16:55:00|136|135|136|135|136|135|136|135|152112
1656003600000|2022-06-23 17:00:00|135|134|135|134|135|134|135|134|106871
1656003900000|2022-06-23 17:05:00|134|133|134|133|134|134|134|133|76614
1656004200000|2022-06-23 17:10:00|||||||||9994
1656004500000|2022-06-23 17:15:00|||||||||15018
1656004800000|2022-06-23 17:20:00|||||||||15232
1656005100000|2022-06-23 17:25:00|||||||||8432
1656005400000|2022-06-23 17:30:00|||||||||10371
1656005700000|2022-06-23 17:35:00|||||||||15362
1656006000000|2022-06-23 17:40:00|||||||||18785
1656006300000|2022-06-23 17:45:00|||||||||10521
1656006600000|2022-06-23 17:50:00|135|134|135|134|135|134|135|134|143452
1656006900000|2022-06-23 17:55:00|||||||||57952
1656007200000|2022-06-23 18:00:00|||||||||36333
1656007500000|2022-06-23 18:05:00|||||||||19834
1656007800000|2022-06-23 18:10:00|136|135|136|135|136|135|136|135|73996
1656008100000|2022-06-23 18:15:00|||||||||9002
1656008400000|2022-06-23 18:20:00|||||||||22230
1656008700000|2022-06-23 18:25:00|||||||||6956
1656009000000|2022-06-23 18:30:00|137|136|138|137|138|137|137|136|102459
1656009300000|2022-06-23 18:35:00|||||||||46730
1656009600000|2022-06-23 18:40:00|||||||||61134
1656009900000|2022-06-23 18:45:00|||||||||48635
1656010200000|2022-06-23 18:50:00|||||||||30841
1656010500000|2022-06-23 18:55:00|139|138|139|138|139|138|139|138|113255
1656010800000|2022-06-23 19:00:00|||||||||43570
1656011100000|2022-06-23 19:05:00|||||||||37856
1656011400000|2022-06-23 19:10:00|||||||||31917
1656011700000|2022-06-23 19:15:00|||||||||35604
1656012000000|2022-06-23 19:20:00|138|137|138|137|138|137|138|137|201208
1656012300000|2022-06-23 19:25:00|139|138|139|138|139|138|139|138|191180
1656012600000|2022-06-23 19:30:00|140|139|140|139|140|139|139|139|116116
1656012900000|2022-06-23 19:35:00|||||||||49493
1656013200000|2022-06-23 19:40:00|||||||||53579
1656013500000|2022-06-23 19:45:00|141|140|141|140|141|140|141|140|311013
1656013800000|2022-06-23 19:50:00|142|141|141|140|142|141|141|140|403274
1656014100000|2022-06-23 19:55:00|142|141|142|141|142|141|142|141|296856
1656077400000|2022-06-24 13:30:00|151|150|152|151|152|151|145|144|982487
1656077700000|2022-06-24 13:35:00|151|150|152|151|155|154|151|150|804184
1656078000000|2022-06-24 13:40:00|153|152|155|154|155|154|153|152|605643
1656078300000|2022-06-24 13:45:00|156|155|156|155|156|155|155|154|427345
1656078600000|2022-06-24 13:50:00|157|156|158|157|158|157|157|156|664398
1656078900000|2022-06-24 13:55:00|157|156|157|156|157|156|156|155|637839
1656079200000|2022-06-24 14:00:00|156|155|154|153|156|155|154|153|582680
1656079500000|2022-06-24 14:05:00|153|152|154|153|156|155|153|152|578215
1656079800000|2022-06-24 14:10:00|155|154|154|153|155|154|154|153|238001
1656080100000|2022-06-24 14:15:00|155|154|152|151|155|154|152|151|432887
1656080400000|2022-06-24 14:20:00|153|152|153|152|153|152|153|152|230407
1656080700000|2022-06-24 14:25:00|152|151|153|152|153|152|152|151|386889
1656081000000|2022-06-24 14:30:00|154|153|153|152|154|153|152|151|623591
1656081300000|2022-06-24 14:35:00|152|151|152|151|152|151|152|151|165548
1656081600000|2022-06-24 14:40:00|151|150|151|150|151|150|151|150|163306
1656081900000|2022-06-24 14:45:00|150|149|151|150|151|150|150|149|321627
1656082200000|2022-06-24 14:50:00|||||||||104104
1656082500000|2022-06-24 14:55:00|152|151|152|151|152|151|152|151|219806
1656082800000|2022-06-24 15:00:00|153|152|155|154|155|154|153|152|571332
1656083100000|2022-06-24 15:05:00|154|153|154|153|154|153|154|153|131853
1656083400000|2022-06-24 15:10:00|153|152|152|151|153|152|152|151|485022
1656083700000|2022-06-24 15:15:00|151|150|151|150|151|150|151|150|213434
1656084000000|2022-06-24 15:20:00|||||||||49294
1656084300000|2022-06-24 15:25:00|152|151|152|151|152|151|152|151|183613
1656084600000|2022-06-24 15:30:00|||||||||145808
1656084900000|2022-06-24 15:35:00|||||||||150764
1656085200000|2022-06-24 15:40:00|||||||||54420
1656085500000|2022-06-24 15:45:00|||||||||64168
1656085800000|2022-06-24 15:50:00|||||||||156280
1656086100000|2022-06-24 15:55:00|||||||||21199
1656086400000|2022-06-24 16:00:00|||||||||108680
1656086700000|2022-06-24 16:05:00|153|152|154|153|154|153|153|152|201119
1656087000000|2022-06-24 16:10:00|155|154|155|154|155|154|155|154|172993
1656087300000|2022-06-24 16:15:00|156|155|156|155|156|155|156|155|265590
1656087600000|2022-06-24 16:20:00|||||||||39185
1656087900000|2022-06-24 16:25:00|157|156|157|156|157|156|157|156|198157
1656088200000|2022-06-24 16:30:00|||||||||105776
1656088500000|2022-06-24 16:35:00|156|155|158|157|158|157|156|155|317195
1656088800000|2022-06-24 16:40:00|||||||||49209
1656089100000|2022-06-24 16:45:00|||||||||102330
1656089400000|2022-06-24 16:50:00|||||||||68859
1656089700000|2022-06-24 16:55:00|||||||||128229
1656090000000|2022-06-24 17:00:00|159|158|160|159|161|160|159|158|1120376
1656090300000|2022-06-24 17:05:00|159|158|159|158|160|159|159|158|468759
1656090600000|2022-06-24 17:10:00|158|157|158|157|158|157|158|157|209548
1656090900000|2022-06-24 17:15:00|||||||||83398
1656091200000|2022-06-24 17:20:00|||||||||32928
1656091500000|2022-06-24 17:25:00|||||||||188119
1656091800000|2022-06-24 17:30:00|||||||||90807
1656092100000|2022-06-24 17:35:00|||||||||68670
1656092400000|2022-06-24 17:40:00|||||||||46181
1656092700000|2022-06-24 17:45:00|157|156|156|155|157|156|156|155|331877
1656093000000|2022-06-24 17:50:00|||||||||16004
1656093300000|2022-06-24 17:55:00|||||||||31384
1656093600000|2022-06-24 18:00:00|||||||||108842
1656093900000|2022-06-24 18:05:00|157|156|157|156|157|156|157|156|86920
1656094200000|2022-06-24 18:10:00|||||||||144905
1656094500000|2022-06-24 18:15:00|158|157|158|157|158|157|158|157|212658
1656094800000|2022-06-24 18:20:00|||||||||32201
1656095100000|2022-06-24 18:25:00|||||||||32967
1656095400000|2022-06-24 18:30:00|||||||||23112
1656095700000|2022-06-24 18:35:00|||||||||10862
1656096000000|2022-06-24 18:40:00|||||||||83788
1656096300000|2022-06-24 18:45:00|||||||||38756
1656096600000|2022-06-24 18:50:00|||||||||37601
1656096900000|2022-06-24 18:55:00|||||||||40510
1656097200000|2022-06-24 19:00:00|||||||||39467
1656097500000|2022-06-24 19:05:00|157|156|157|156|157|156|157|156|115382
1656097800000|2022-06-24 19:10:00|||||||||41294
1656098100000|2022-06-24 19:15:00|156|155|156|155|156|155|156|155|215141
1656098400000|2022-06-24 19:20:00|155|154|155|154|155|154|155|154|252778
1656098700000|2022-06-24 19:25:00|||||||||55269
1656099000000|2022-06-24 19:30:00|||||||||70670
1656099300000|2022-06-24 19:35:00|156|152|157|153|157|153|155|151|27930
1656099600000|2022-06-24 19:40:00|156|152|157|153|157|153|155|151|64177
1656099900000|2022-06-24 19:45:00|156|152|157|153|158|154|156|152|76081
1656100200000|2022-06-24 19:50:00|158|154|157|153|158|154|156|152|31352
1656100500000|2022-06-24 19:55:00|156|152|156|152|157|153|155|151|67738
1656336600000|2022-06-27 13:30:00|157|155|153|152|157|156|151|150|357267
1656336900000|2022-06-27 13:35:00|152|151|152|151|152|151|151|150|189272
1656337200000|2022-06-27 13:40:00|151|150|150|149|152|151|149|148|388644
1656337500000|2022-06-27 13:45:00|149|148|149|148|149|148|149|148|148794
1656337800000|2022-06-27 13:50:00|148|147|151|150|151|150|148|147|288598
1656338100000|2022-06-27 13:55:00|152|151|152|151|152|151|151|150|176809
1656338400000|2022-06-27 14:00:00|153|152|154|153|154|153|153|152|218549
1656338700000|2022-06-27 14:05:00|153|152|152|151|153|152|152|151|159735
1656339000000|2022-06-27 14:10:00|153|152|151|150|153|152|151|150|70418
1656339300000|2022-06-27 14:15:00|152|151|151|150|152|151|151|150|127946
1656339600000|2022-06-27 14:20:00|150|149|150|149|150|149|150|149|109653
1656339900000|2022-06-27 14:25:00|149|148|149|148|149|148|149|148|138299
1656340200000|2022-06-27 14:30:00|150|149|152|151|152|151|150|149|321814
1656340500000|2022-06-27 14:35:00|151|150|152|151|152|151|151|150|90297
1656340800000|2022-06-27 14:40:00|153|152|153|152|153|152|152|152|50175
1656341100000|2022-06-27 14:45:00|154|153|154|153|154|153|154|153|50018
1656341400000|2022-06-27 14:50:00|||||||||128109
1656341700000|2022-06-27 14:55:00|155|154|155|154|155|154|155|154|81623
1656342000000|2022-06-27 15:00:00|||||||||49278
1656342300000|2022-06-27 15:05:00|||||||||33096
1656342600000|2022-06-27 15:10:00|154|153|154|153|154|153|154|153|184343
1656342900000|2022-06-27 15:15:00|||||||||57820
1656343200000|2022-06-27 15:20:00|155|154|155|154|155|154|155|154|68279
1656343500000|2022-06-27 15:25:00|156|155|156|155|156|155|156|155|96158
1656343800000|2022-06-27 15:30:00|||||||||94829
1656344100000|2022-06-27 15:35:00|157|156|156|155|157|156|156|155|210484
1656344400000|2022-06-27 15:40:00|157|156|157|156|157|156|157|156|78683
1656344700000|2022-06-27 15:45:00|||||||||52080
1656345000000|2022-06-27 15:50:00|||||||||31415
1656345300000|2022-06-27 15:55:00|156|155|156|155|156|155|156|155|88103
1656345600000|2022-06-27 16:00:00|155|154|155|154|155|154|155|154|66022
1656345900000|2022-06-27 16:05:00|||||||||18158
1656346200000|2022-06-27 16:10:00|||||||||39638
1656346500000|2022-06-27 16:15:00|156|155|156|155|156|155|156|155|87937
1656346800000|2022-06-27 16:20:00|||||||||49072
1656347100000|2022-06-27 16:25:00|155|154|155|154|155|154|155|154|150385
1656347400000|2022-06-27 16:30:00|154|153|154|153|154|153|154|153|132819
1656347700000|2022-06-27 16:35:00|155|154|155|154|155|154|155|154|181665
1656348000000|2022-06-27 16:40:00|156|155|156|155|156|155|155|155|219012
1656348300000|2022-06-27 16:45:00|||||||||60211
1656348600000|2022-06-27 16:50:00|157|156|157|156|157|156|157|156|140575
1656348900000|2022-06-27 16:55:00|||||||||8800
1656349200000|2022-06-27 17:00:00|||||||||54542
1656349500000|2022-06-27 17:05:00|||||||||11026
1656349800000|2022-06-27 17:10:00|158|157|158|157|158|157|158|157|184609
1656350100000|2022-06-27 17:15:00|159|158|159|158|159|158|159|158|140286
1656350400000|2022-06-27 17:20:00|||||||||41842
1656350700000|2022-06-27 17:25:00|||||||||54069
1656351000000|2022-06-27 17:30:00|158|157|158|157|158|157|158|157|140317
1656351300000|2022-06-27 17:35:00|||||||||83011
1656351600000|2022-06-27 17:40:00|157|156|157|156|157|156|157|156|46287
1656351900000|2022-06-27 17:45:00|156|155|156|155|156|155|156|155|57127
1656352200000|2022-06-27 17:50:00|||||||||36688
1656352500000|2022-06-27 17:55:00|155|154|156|155|156|155|155|154|293719
1656352800000|2022-06-27 18:00:00|||||||||18980
1656353100000|2022-06-27 18:05:00|||||||||6037
1656353400000|2022-06-27 18:10:00|||||||||94252
1656353700000|2022-06-27 18:15:00|157|156|157|156|157|156|157|156|176635
1656354000000|2022-06-27 18:20:00|||||||||53170
1656354300000|2022-06-27 18:25:00|||||||||77867
1656354600000|2022-06-27 18:30:00|||||||||9882
1656354900000|2022-06-27 18:35:00|||||||||54571
1656355200000|2022-06-27 18:40:00|||||||||13916
1656355500000|2022-06-27 18:45:00|||||||||117548
1656355800000|2022-06-27 18:50:00|||||||||28792
1656356100000|2022-06-27 18:55:00|158|157|158|157|158|157|158|157|101163
1656356400000|2022-06-27 19:00:00|157|156|157|156|157|156|157|156|150254
1656356700000|2022-06-27 19:05:00|||||||||55246
1656357000000|2022-06-27 19:10:00|158|157|158|157|158|157|158|157|115465
1656357300000|2022-06-27 19:15:00|||||||||53783
1656357600000|2022-06-27 19:20:00|||||||||56863
1656357900000|2022-06-27 19:25:00|157|156|157|156|157|156|157|156|112962
1656358200000|2022-06-27 19:30:00|156|155|156|155|156|155|156|155|99115
1656358500000|2022-06-27 19:35:00|||||||||30412
1656358800000|2022-06-27 19:40:00|||||||||92113
1656359100000|2022-06-27 19:45:00|157|156|157|156|157|156|157|156|88557
1656359400000|2022-06-27 19:50:00|156|155|156|155|156|155|156|155|101268
1656359700000|2022-06-27 19:55:00|||||||||208941
1656423000000|2022-06-28 13:30:00|155|154|155|154|158|157|154|153|185287
1656423300000|2022-06-28 13:35:00|156|155|158|157|158|157|156|155|179444
1656423600000|2022-06-28 13:40:00|157|156|159|158|159|158|157|156|243047
1656423900000|2022-06-28 13:45:00|158|157|158|157|159|158|157|156|230021
1656424200000|2022-06-28 13:50:00|159|158|159|158|159|158|159|158|105375
1656424500000|2022-06-28 13:55:00|158|157|158|157|158|157|157|156|193530
1656424800000|2022-06-28 14:00:00|159|158|157|156|159|158|157|156|86707
1656425100000|2022-06-28 14:05:00|156|155|155|154|156|155|155|154|91307
1656425400000|2022-06-28 14:10:00|156|155|156|155|156|155|155|154|239777
1656425700000|2022-06-28 14:15:00|155|154|155|154|155|154|155|154|73799
1656426000000|2022-06-28 14:20:00|154|153|154|153|154|153|154|153|148348
1656426300000|2022-06-28 14:25:00|||||||||112393
1656426600000|2022-06-28 14:30:00|153|152|153|152|153|152|153|152|197982
1656426900000|2022-06-28 14:35:00|154|153|154|153|154|153|154|153|115228
1656427200000|2022-06-28 14:40:00|153|152|154|153|154|153|153|152|132982
1656427500000|2022-06-28 14:45:00|153|152|153|152|153|152|153|152|100653
1656427800000|2022-06-28 14:50:00|||||||||28118
1656428100000|2022-06-28 14:55:00|154|153|154|153|154|153|154|153|78611
1656428400000|2022-06-28 15:00:00|155|154|155|154|155|154|155|154|177284
1656428700000|2022-06-28 15:05:00|154|153|154|153|154|153|154|153|62760
1656429000000|2022-06-28 15:10:00|||||||||10182
1656429300000|2022-06-28 15:15:00|153|152|153|152|153|152|153|152|82844
1656429600000|2022-06-28 15:20:00|152|151|151|150|152|151|151|150|226733
1656429900000|2022-06-28 15:25:00|||||||||41394
1656430200000|2022-06-28 15:30:00|||||||||143380
1656430500000|2022-06-28 15:35:00|||||||||112145
1656430800000|2022-06-28 15:40:00|150|149|150|149|150|149|150|149|116059
1656431100000|2022-06-28 15:45:00|||||||||27905
1656431400000|2022-06-28 15:50:00|||||||||9100
1656431700000|2022-06-28 15:55:00|149|148|150|149|150|149|149|148|230967
1656432000000|2022-06-28 16:00:00|||||||||43439
1656432300000|2022-06-28 16:05:00|||||||||35165
1656432600000|2022-06-28 16:10:00|||||||||110508
1656432900000|2022-06-28 16:15:00|||||||||39906
1656433200000|2022-06-28 16:20:00|||||||||38090
1656433500000|2022-06-28 16:25:00|||||||||65605
1656433800000|2022-06-28 16:30:00|||||||||30040
1656434100000|2022-06-28 16:35:00|151|150|151|150|151|150|151|150|92009
1656434400000|2022-06-28 16:40:00|152|151|151|150|152|151|151|150|264286
1656434700000|2022-06-28 16:45:00|||||||||53232
1656435000000|2022-06-28 16:50:00|||||||||15173
1656435300000|2022-06-28 16:55:00|||||||||111230
1656435600000|2022-06-28 17:00:00|||||||||9892
1656435900000|2022-06-28 17:05:00|||||||||51128
1656436200000|2022-06-28 17:10:00|150|149|149|148|150|149|149|148|178316
1656436500000|2022-06-28 17:15:00|||||||||29678
1656436800000|2022-06-28 17:20:00|||||||||20382
1656437100000|2022-06-28 17:25:00|||||||||72161
1656437400000|2022-06-28 17:30:00|||||||||22184
1656437700000|2022-06-28 17:35:00|148|147|148|147|148|147|148|147|87618
1656438000000|2022-06-28 17:40:00|||||||||51610
1656438300000|2022-06-28 17:45:00|||||||||52097
1656438600000|2022-06-28 17:50:00|||||||||10987
1656438900000|2022-06-28 17:55:00|||||||||11714
1656439200000|2022-06-28 18:00:00|||||||||64322
1656439500000|2022-06-28 18:05:00|147|146|147|146|147|146|147|146|155038
1656439800000|2022-06-28 18:10:00|146|145|146|145|146|145|146|145|132513
1656440100000|2022-06-28 18:15:00|||||||||133619
1656440400000|2022-06-28 18:20:00|||||||||47919
1656440700000|2022-06-28 18:25:00|147|146|147|146|147|146|147|146|128786
1656441000000|2022-06-28 18:30:00|||||||||39387
1656441300000|2022-06-28 18:35:00|||||||||172593
1656441600000|2022-06-28 18:40:00|146|145|146|145|146|145|146|145|67125
1656441900000|2022-06-28 18:45:00|147|146|148|147|148|147|147|146|123134
1656442200000|2022-06-28 18:50:00|||||||||161395
1656442500000|2022-06-28 18:55:00|||||||||40045
1656442800000|2022-06-28 19:00:00|147|146|147|146|147|146|147|146|30243
1656443100000|2022-06-28 19:05:00|||||||||15836
1656443400000|2022-06-28 19:10:00|||||||||31832
1656443700000|2022-06-28 19:15:00|148|147|148|147|148|147|148|147|73393
1656444000000|2022-06-28 19:20:00|149|148|149|148|149|148|149|148|122296
1656444300000|2022-06-28 19:25:00|150|149|150|149|150|149|150|149|98474
1656444600000|2022-06-28 19:30:00|149|148|149|148|149|148|149|148|113636
1656444900000|2022-06-28 19:35:00|150|149|149|148|150|149|149|148|178294
1656445200000|2022-06-28 19:40:00|148|147|149|148|149|148|148|147|281900
1656445500000|2022-06-28 19:45:00|148|147|148|147|148|147|148|147|233470
1656445800000|2022-06-28 19:50:00|149|148|149|148|149|148|149|148|293953
1656446100000|2022-06-28 19:55:00|||||||||258424
1656509400000|2022-06-29 13:30:00|148|147|142|141|149|147|141|140|435285
1656509700000|2022-06-29 13:35:00|141|140|141|140|142|141|141|140|187090
1656510000000|2022-06-29 13:40:00|140|139|139|138|141|140|139|138|353856
1656510300000|2022-06-29 13:45:00|140|139|141|140|141|140|139|138|464958
1656510600000|2022-06-29 13:50:00|142|141|143|142|144|143|142|141|597733
1656510900000|2022-06-29 13:55:00|142|141|141|140|142|141|141|140|190583
1656511200000|2022-06-29 14:00:00|142|141|143|142|143|142|142|141|163787
1656511500000|2022-06-29 14:05:00|142|141|142|141|142|141|142|141|140293
1656511800000|2022-06-29 14:10:00|143|142|141|140|143|142|141|140|248014
1656512100000|2022-06-29 14:15:00|140|139|140|139|140|139|140|139|101747
1656512400000|2022-06-29 14:20:00|139|138|140|139|140|139|139|138|142003
1656512700000|2022-06-29 14:25:00|141|140|139|138|141|140|139|138|253943
1656513000000|2022-06-29 14:30:00|140|139|140|139|141|140|139|138|380857
1656513300000|2022-06-29 14:35:00|139|138|139|138|139|138|139|138|103858
1656513600000|2022-06-29 14:40:00|140|139|140|139|140|139|140|139|187675
1656513900000|2022-06-29 14:45:00|||||||||56969
1656514200000|2022-06-29 14:50:00|141|140|139|138|141|140|139|138|370831
1656514500000|2022-06-29 14:55:00|138|137|139|138|139|138|138|137|234993
1656514800000|2022-06-29 15:00:00|138|137|138|137|138|137|138|137|174321
1656515100000|2022-06-29 15:05:00|||||||||169214
1656515400000|2022-06-29 15:10:00|137|136|137|136|137|136|137|136|94433
1656515700000|2022-06-29 15:15:00|||||||||69519
1656516000000|2022-06-29 15:20:00|||||||||19218
1656516300000|2022-06-29 15:25:00|||||||||104632
1656516600000|2022-06-29 15:30:00|138|137|138|137|138|137|138|137|115705
1656516900000|2022-06-29 15:35:00|139|138|139|138|139|138|139|138|221009
1656517200000|2022-06-29 15:40:00|||||||||38776
1656517500000|2022-06-29 15:45:00|||||||||17178
1656517800000|2022-06-29 15:50:00|||||||||33200
1656518100000|2022-06-29 15:55:00|||||||||31806
1656518400000|2022-06-29 16:00:00|140|139|140|139|140|139|140|139|86637
1656518700000|2022-06-29 16:05:00|139|138|139|138|139|138|139|138|32023
1656519000000|2022-06-29 16:10:00|||||||||23640
1656519300000|2022-06-29 16:15:00|||||||||23508
1656519600000|2022-06-29 16:20:00|||||||||45911
1656519900000|2022-06-29 16:25:00|138|137|138|137|138|137|138|137|107068
1656520200000|2022-06-29 16:30:00|||||||||7070
1656520500000|2022-06-29 16:35:00|||||||||85765
1656520800000|2022-06-29 16:40:00|||||||||33701
1656521100000|2022-06-29 16:45:00|||||||||15744
1656521400000|2022-06-29 16:50:00|||||||||190202
1656521700000|2022-06-29 16:55:00|||||||||244299
1656522000000|2022-06-29 17:00:00|139|138|139|138|139|138|139|138|44220
1656522300000|2022-06-29 17:05:00|||||||||67939
1656522600000|2022-06-29 17:10:00|138|137|138|137|138|137|138|137|75099
1656522900000|2022-06-29 17:15:00|||||||||31573
1656523200000|2022-06-29 17:20:00|||||||||51525
1656523500000|2022-06-29 17:25:00|137|136|137|136|137|136|137|136|87154
1656523800000|2022-06-29 17:30:00|||||||||24607
1656524100000|2022-06-29 17:35:00|||||||||17486
1656524400000|2022-06-29 17:40:00|||||||||110720
1656524700000|2022-06-29 17:45:00|||||||||18818
1656525000000|2022-06-29 17:50:00|||||||||16405
1656525300000|2022-06-29 17:55:00|||||||||174924
1656525600000|2022-06-29 18:00:00|138|137|138|137|138|137|138|137|77500
1656525900000|2022-06-29 18:05:00|||||||||55123
1656526200000|2022-06-29 18:10:00|||||||||10938
1656526500000|2022-06-29 18:15:00|||||||||32409
1656526800000|2022-06-29 18:20:00|||||||||66586
1656527100000|2022-06-29 18:25:00|||||||||18717
1656527400000|2022-06-29 18:30:00|137|136|137|136|137|137|137|136|177430
1656527700000|2022-06-29 18:35:00|||||||||16081
1656528000000|2022-06-29 18:40:00|||||||||35297
1656528300000|2022-06-29 18:45:00|||||||||43492
1656528600000|2022-06-29 18:50:00|||||||||68048
1656528900000|2022-06-29 18:55:00|||||||||29026
1656529200000|2022-06-29 19:00:00|||||||||51308
1656529500000|2022-06-29 19:05:00|||||||||76511
1656529800000|2022-06-29 19:10:00|||||||||23268
1656530100000|2022-06-29 19:15:00|||||||||21628
1656530400000|2022-06-29 19:20:00|||||||||32271
1656530700000|2022-06-29 19:25:00|||||||||79385
1656531000000|2022-06-29 19:30:00|138|137|137|136|138|137|137|136|318331
1656531300000|2022-06-29 19:35:00|||||||||20929
1656531600000|2022-06-29 19:40:00|||||||||34907
1656531900000|2022-06-29 19:45:00|||||||||116774
1656532200000|2022-06-29 19:50:00|||||||||80492
1656532500000|2022-06-29 19:55:00|||||||||228241
1656595800000|2022-06-30 13:30:00|135|133|132|131|136|135|132|131|294250
1656596100000|2022-06-30 13:35:00|131|130|129|128|131|130|129|128|219677
1656596400000|2022-06-30 13:40:00|130|129|132|131|132|131|130|129|160507
1656596700000|2022-06-30 13:45:00|131|130|131|130|132|131|131|130|147544
1656597000000|2022-06-30 13:50:00|130|129|129|128|131|130|129|128|135099
1656597300000|2022-06-30 13:55:00|||||||||125725
1656597600000|2022-06-30 14:00:00|||||||||80719
1656597900000|2022-06-30 14:05:00|128|127|128|127|128|127|128|127|135353
1656598200000|2022-06-30 14:10:00|||||||||49074
1656598500000|2022-06-30 14:15:00|||||||||61118
1656598800000|2022-06-30 14:20:00|127|126|128|127|128|127|127|126|189280
1656599100000|2022-06-30 14:25:00|129|128|129|128|130|129|129|128|343920
1656599400000|2022-06-30 14:30:00|130|129|131|130|131|130|130|129|135565
1656599700000|2022-06-30 14:35:00|||||||||27815
1656600000000|2022-06-30 14:40:00|130|129|130|129|130|129|130|129|50292
1656600300000|2022-06-30 14:45:00|||||||||286071
1656600600000|2022-06-30 14:50:00|131|130|131|130|131|130|131|130|103265
1656600900000|2022-06-30 14:55:00|132|131|132|131|132|131|132|131|102886
1656601200000|2022-06-30 15:00:00|131|130|131|130|131|130|131|130|41383
1656601500000|2022-06-30 15:05:00|||||||||26650
1656601800000|2022-06-30 15:10:00|132|131|132|131|132|131|132|131|105225
1656602100000|2022-06-30 15:15:00|||||||||22443
1656602400000|2022-06-30 15:20:00|131|130|132|131|132|131|131|130|177241
1656602700000|2022-06-30 15:25:00|||||||||22196
1656603000000|2022-06-30 15:30:00|131|130|131|130|131|130|131|130|55494
1656603300000|2022-06-30 15:35:00|||||||||101185
1656603600000|2022-06-30 15:40:00|132|131|132|131|132|131|132|131|115788
1656603900000|2022-06-30 15:45:00|||||||||87553
1656604200000|2022-06-30 15:50:00|||||||||33507
1656604500000|2022-06-30 15:55:00|||||||||28734
1656604800000|2022-06-30 16:00:00|133|132|133|132|133|132|133|132|69835
1656605100000|2022-06-30 16:05:00|132|131|132|131|132|131|132|131|75598
1656605400000|2022-06-30 16:10:00|131|130|131|130|131|130|131|130|80466
1656605700000|2022-06-30 16:15:00|||||||||41206
1656606000000|2022-06-30 16:20:00|||||||||6000
1656606300000|2022-06-30 16:25:00|132|131|133|132|133|132|132|131|175674
1656606600000|2022-06-30 16:30:00|134|133|134|133|134|133|134|133|115735
1656606900000|2022-06-30 16:35:00|133|132|133|132|133|132|133|132|51285
1656607200000|2022-06-30 16:40:00|||||||||2272
1656607500000|2022-06-30 16:45:00|||||||||4405
1656607800000|2022-06-30 16:50:00|||||||||15699
1656608100000|2022-06-30 16:55:00|||||||||17276
1656608400000|2022-06-30 17:00:00|||||||||42765
1656608700000|2022-06-30 17:05:00|||||||||4590
1656609000000|2022-06-30 17:10:00|132|131|132|131|132|131|132|131|71968
1656609300000|2022-06-30 17:15:00|||||||||9349
1656609600000|2022-06-30 17:20:00|||||||||2810
1656609900000|2022-06-30 17:25:00|||||||||11341
1656610200000|2022-06-30 17:30:00|131|130|131|130|131|130|131|130|64696
1656610500000|2022-06-30 17:35:00|132|131|132|131|132|131|132|131|138549
1656610800000|2022-06-30 17:40:00|133|132|132|131|133|132|132|131|120225
1656611100000|2022-06-30 17:45:00|133|132|133|132|133|132|133|132|41840
1656611400000|2022-06-30 17:50:00|||||||||9102
1656611700000|2022-06-30 17:55:00|||||||||25332
1656612000000|2022-06-30 18:00:00|||||||||50782
1656612300000|2022-06-30 18:05:00|||||||||37777
1656612600000|2022-06-30 18:10:00|||||||||5077
1656612900000|2022-06-30 18:15:00|||||||||6419
1656613200000|2022-06-30 18:20:00|132|131|132|131|132|131|132|131|77274
1656613500000|2022-06-30 18:25:00|133|132|133|132|133|132|133|132|51835
1656613800000|2022-06-30 18:30:00|||||||||41348
1656614100000|2022-06-30 18:35:00|132|131|132|131|132|131|132|131|22663
1656614400000|2022-06-30 18:40:00|131|130|131|130|131|130|131|130|53154
1656614700000|2022-06-30 18:45:00|||||||||4210
1656615000000|2022-06-30 18:50:00|||||||||167238
1656615300000|2022-06-30 18:55:00|||||||||11170
1656615600000|2022-06-30 19:00:00|||||||||9349
1656615900000|2022-06-30 19:05:00|130|129|130|129|130|129|130|129|132168
1656616200000|2022-06-30 19:10:00|||||||||27003
1656616500000|2022-06-30 19:15:00|||||||||9315
1656616800000|2022-06-30 19:20:00|131|130|131|130|131|130|131|130|127136
1656617100000|2022-06-30 19:25:00|132|131|134|133|134|133|132|131|526249
1656617400000|2022-06-30 19:30:00|135|134|135|134|135|134|135|134|237220
1656617700000|2022-06-30 19:35:00|136|135|135|134|136|135|135|134|162060
1656618000000|2022-06-30 19:40:00|134|133|133|132|134|133|133|132|215834
1656618300000|2022-06-30 19:45:00|||||||||171658
1656618600000|2022-06-30 19:50:00|||||||||103232
1656618900000|2022-06-30 19:55:00|||||||||106818
1656682200000|2022-07-01 13:30:00|135|133|134|133|137|136|133|132|202525
1656682500000|2022-07-01 13:35:00|133|132|133|132|133|132|132|131|123122
1656682800000|2022-07-01 13:40:00|||||||||128838
1656683100000|2022-07-01 13:45:00|134|133|136|135|136|135|134|133|240397
1656683400000|2022-07-01 13:50:00|137|136|138|137|138|137|137|136|138666
1656683700000|2022-07-01 13:55:00|137|136|135|134|137|136|135|134|61447
1656684000000|2022-07-01 14:00:00|134|133|134|133|134|133|134|133|116245
1656684300000|2022-07-01 14:05:00|133|132|135|134|135|134|133|132|144289
1656684600000|2022-07-01 14:10:00|136|135|135|134|136|135|135|134|78613
1656684900000|2022-07-01 14:15:00|134|133|134|133|134|133|133|132|101179
1656685200000|2022-07-01 14:20:00|||||||||36272
1656685500000|2022-07-01 14:25:00|133|132|132|131|133|132|132|131|76524
1656685800000|2022-07-01 14:30:00|131|130|131|130|131|130|131|130|27991
1656686100000|2022-07-01 14:35:00|||||||||50712
1656686400000|2022-07-01 14:40:00|||||||||18207
1656686700000|2022-07-01 14:45:00|132|131|132|131|132|131|132|131|122597
1656687000000|2022-07-01 14:50:00|||||||||42394
1656687300000|2022-07-01 14:55:00|133|132|133|132|133|132|133|132|37719
1656687600000|2022-07-01 15:00:00|132|131|132|131|132|131|132|131|71931
1656687900000|2022-07-01 15:05:00|133|132|134|133|134|133|133|132|115419
1656688200000|2022-07-01 15:10:00|||||||||36400
1656688500000|2022-07-01 15:15:00|135|134|136|135|136|135|135|134|136318
1656688800000|2022-07-01 15:20:00|135|134|135|134|135|135|135|134|51904
1656689100000|2022-07-01 15:25:00|134|133|134|133|134|133|134|133|42192
1656689400000|2022-07-01 15:30:00|135|134|134|133|135|134|134|133|83993
1656689700000|2022-07-01 15:35:00|||||||||100508
1656690000000|2022-07-01 15:40:00|||||||||38688
1656690300000|2022-07-01 15:45:00|||||||||3400
1656690600000|2022-07-01 15:50:00|133|132|132|131|133|132|132|131|78852
1656690900000|2022-07-01 15:55:00|||||||||23680
1656691200000|2022-07-01 16:00:00|||||||||37850
1656691500000|2022-07-01 16:05:00|||||||||65153
1656691800000|2022-07-01 16:10:00|133|132|133|132|133|132|133|132|60641
1656692100000|2022-07-01 16:15:00|134|133|134|133|134|133|134|133|52427
1656692400000|2022-07-01 16:20:00|||||||||20155
1656692700000|2022-07-01 16:25:00|||||||||73909
1656693000000|2022-07-01 16:30:00|135|134|135|134|135|134|135|134|79055
1656693300000|2022-07-01 16:35:00|134|133|134|133|134|133|134|133|31208
1656693600000|2022-07-01 16:40:00|||||||||8415
1656693900000|2022-07-01 16:45:00|133|132|133|132|133|132|133|132|51944
1656694200000|2022-07-01 16:50:00|||||||||72692
1656694500000|2022-07-01 16:55:00|||||||||34225
1656694800000|2022-07-01 17:00:00|132|131|132|131|132|131|132|131|71054
1656695100000|2022-07-01 17:05:00|||||||||35732
1656695400000|2022-07-01 17:10:00|||||||||74018
1656695700000|2022-07-01 17:15:00|133|132|133|132|133|132|133|132|70632
1656696000000|2022-07-01 17:20:00|||||||||2201
1656696300000|2022-07-01 17:25:00|134|133|134|133|134|133|134|133|12142
1656696600000|2022-07-01 17:30:00|||||||||87094
1656696900000|2022-07-01 17:35:00|135|134|135|134|135|134|135|134|29658
1656697200000|2022-07-01 17:40:00|||||||||33237
1656697500000|2022-07-01 17:45:00|||||||||19695
1656697800000|2022-07-01 17:50:00|136|135|136|135|136|135|136|135|43916
1656698100000|2022-07-01 17:55:00|||||||||7300
1656698400000|2022-07-01 18:00:00|||||||||52775
1656698700000|2022-07-01 18:05:00|||||||||6335
1656699000000|2022-07-01 18:10:00|||||||||10703
1656699300000|2022-07-01 18:15:00|135|134|135|134|135|134|135|134|30386
1656699600000|2022-07-01 18:20:00|136|135|136|135|136|135|136|135|175485
1656699900000|2022-07-01 18:25:00|||||||||14550
1656700200000|2022-07-01 18:30:00|||||||||7800
1656700500000|2022-07-01 18:35:00|||||||||29700
1656700800000|2022-07-01 18:40:00|||||||||6888
1656701100000|2022-07-01 18:45:00|||||||||11011
1656701400000|2022-07-01 18:50:00|||||||||32434
1656701700000|2022-07-01 18:55:00|135|134|135|134|135|134|135|134|12004
1656702000000|2022-07-01 19:00:00|||||||||35509
1656702300000|2022-07-01 19:05:00|||||||||19669
1656702600000|2022-07-01 19:10:00|||||||||13338
1656702900000|2022-07-01 19:15:00|||||||||5504
1656703200000|2022-07-01 19:20:00|||||||||13562
1656703500000|2022-07-01 19:25:00|||||||||10819
1656703800000|2022-07-01 19:30:00|||||||||16460
1656704100000|2022-07-01 19:35:00|137|133|138|134|138|134|136|132|9758
1656704400000|2022-07-01 19:40:00|137|133|137|133|138|134|137|133|20356
1656704700000|2022-07-01 19:45:00|138|134|137|133|138|134|137|133|5538
1656705000000|2022-07-01 19:50:00|138|134|137|133|138|134|137|133|24240
1656705300000|2022-07-01 19:55:00|138|134|137|133|138|134|137|133|30604
1657027800000|2022-07-05 13:30:00|132|129|128|127|132|130|127|126|504934
1657028100000|2022-07-05 13:35:00|127|126|127|126|128|127|127|126|190130
1657028400000|2022-07-05 13:40:00|128|127|129|128|129|128|128|127|172254
1657028700000|2022-07-05 13:45:00|130|129|131|130|131|130|129|128|248978
1657029000000|2022-07-05 13:50:00|130|128|129|128|130|128|128|127|226795
1657029300000|2022-07-05 13:55:00|128|127|128|127|128|127|127|126|252073
1657029600000|2022-07-05 14:00:00|127|126|127|126|128|127|127|126|299836
1657029900000|2022-07-05 14:05:00|128|127|129|128|129|128|127|127|229464
1657030200000|2022-07-05 14:10:00|130|129|131|130|131|130|130|129|385429
1657030500000|2022-07-05 14:15:00|||||||||163845
1657030800000|2022-07-05 14:20:00|132|131|132|131|132|131|132|131|157272
1657031100000|2022-07-05 14:25:00|133|132|133|132|133|132|133|132|201791
1657031400000|2022-07-05 14:30:00|||||||||34788
1657031700000|2022-07-05 14:35:00|134|133|134|133|134|133|134|133|159841
1657032000000|2022-07-05 14:40:00|133|132|133|132|133|132|133|132|129428
1657032300000|2022-07-05 14:45:00|132|131|132|131|132|131|132|131|175514
1657032600000|2022-07-05 14:50:00|||||||||10361
1657032900000|2022-07-05 14:55:00|||||||||26674
1657033200000|2022-07-05 15:00:00|131|130|131|130|131|130|131|130|65859
1657033500000|2022-07-05 15:05:00|||||||||3207
1657033800000|2022-07-05 15:10:00|130|129|130|129|130|129|130|129|129834
1657034100000|2022-07-05 15:15:00|||||||||5461
1657034400000|2022-07-05 15:20:00|||||||||33046
1657034700000|2022-07-05 15:25:00|||||||||28641
1657035000000|2022-07-05 15:30:00|131|130|131|130|131|130|131|130|178436
1657035300000|2022-07-05 15:35:00|130|129|130|129|130|129|130|129|93399
1657035600000|2022-07-05 15:40:00|131|130|131|130|131|130|131|130|298571
1657035900000|2022-07-05 15:45:00|132|131|132|131|132|131|132|131|65378
1657036200000|2022-07-05 15:50:00|131|130|132|131|132|131|131|130|134145
1657036500000|2022-07-05 15:55:00|||||||||83632
1657036800000|2022-07-05 16:00:00|||||||||77050
1657037100000|2022-07-05 16:05:00|||||||||13702
1657037400000|2022-07-05 16:10:00|||||||||50175
1657037700000|2022-07-05 16:15:00|||||||||62387
1657038000000|2022-07-05 16:20:00|133|132|134|133|134|133|133|132|222595
1657038300000|2022-07-05 16:25:00|133|132|133|132|133|132|133|132|92652
1657038600000|2022-07-05 16:30:00|||||||||78059
1657038900000|2022-07-05 16:35:00|||||||||138620
1657039200000|2022-07-05 16:40:00|||||||||126865
1657039500000|2022-07-05 16:45:00|132|131|132|131|132|131|132|131|78480
1657039800000|2022-07-05 16:50:00|||||||||36359
1657040100000|2022-07-05 16:55:00|||||||||25994
1657040400000|2022-07-05 17:00:00|||||||||21186
1657040700000|2022-07-05 17:05:00|||||||||9659
1657041000000|2022-07-05 17:10:00|||||||||13710
1657041300000|2022-07-05 17:15:00|133|132|134|133|134|133|133|132|145294
1657041600000|2022-07-05 17:20:00|135|134|135|134|135|134|135|134|130566
1657041900000|2022-07-05 17:25:00|134|133|134|133|134|133|134|133|130073
1657042200000|2022-07-05 17:30:00|135|134|135|134|135|134|135|134|54584
1657042500000|2022-07-05 17:35:00|136|135|136|135|136|135|136|135|80760
1657042800000|2022-07-05 17:40:00|135|134|135|134|135|134|135|134|195762
1657043100000|2022-07-05 17:45:00|||||||||11230
1657043400000|2022-07-05 17:50:00|||||||||10384
1657043700000|2022-07-05 17:55:00|||||||||77289
1657044000000|2022-07-05 18:00:00|||||||||107927
1657044300000|2022-07-05 18:05:00|||||||||68833
1657044600000|2022-07-05 18:10:00|||||||||51075
1657044900000|2022-07-05 18:15:00|||||||||94357
1657045200000|2022-07-05 18:20:00|||||||||18500
1657045500000|2022-07-05 18:25:00|136|135|136|135|136|135|136|135|117635
1657045800000|2022-07-05 18:30:00|||||||||77648
1657046100000|2022-07-05 18:35:00|137|136|137|136|137|136|137|136|149383
1657046400000|2022-07-05 18:40:00|||||||||15088
1657046700000|2022-07-05 18:45:00|||||||||73503
1657047000000|2022-07-05 18:50:00|||||||||19273
1657047300000|2022-07-05 18:55:00|138|137|138|137|138|137|138|137|92497
1657047600000|2022-07-05 19:00:00|137|136|137|136|137|136|137|136|55802
1657047900000|2022-07-05 19:05:00|||||||||66125
1657048200000|2022-07-05 19:10:00|||||||||6005
1657048500000|2022-07-05 19:15:00|136|135|136|135|136|135|136|135|220603
1657048800000|2022-07-05 19:20:00|137|136|136|135|137|136|136|135|230360
1657049100000|2022-07-05 19:25:00|||||||||77860
1657049400000|2022-07-05 19:30:00|137|136|137|136|137|136|137|136|64889
1657049700000|2022-07-05 19:35:00|||||||||128886
1657050000000|2022-07-05 19:40:00|||||||||26952
1657050300000|2022-07-05 19:45:00|||||||||21589
1657050600000|2022-07-05 19:50:00|136|135|136|135|136|135|136|135|203239
1657050900000|2022-07-05 19:55:00|||||||||92992
1657114200000|2022-07-06 13:30:00|138|136|139|138|140|139|135|134|306500
1657114500000|2022-07-06 13:35:00|140|139|137|136|140|139|136|135|131405
1657114800000|2022-07-06 13:40:00|136|135|137|136|137|136|136|135|88515
1657115100000|2022-07-06 13:45:00|136|135|134|133|136|135|134|133|194586
1657115400000|2022-07-06 13:50:00|135|134|136|135|136|135|134|133|151560
1657115700000|2022-07-06 13:55:00|137|136|139|138|139|138|137|136|149011
1657116000000|2022-07-06 14:00:00|138|137|140|139|140|139|138|137|201240
1657116300000|2022-07-06 14:05:00|141|140|142|141|142|141|141|140|203119
1657116600000|2022-07-06 14:10:00|141|140|139|138|141|140|139|138|385739
1657116900000|2022-07-06 14:15:00|138|137|138|137|138|137|138|137|56689
1657117200000|2022-07-06 14:20:00|139|138|140|139|140|139|139|138|204482
1657117500000|2022-07-06 14:25:00|139|138|139|138|139|138|139|138|108171
1657117800000|2022-07-06 14:30:00|138|137|138|137|138|137|138|137|66920
1657118100000|2022-07-06 14:35:00|139|138|139|138|139|138|139|138|122530
1657118400000|2022-07-06 14:40:00|138|137|140|139|140|139|138|137|181862
1657118700000|2022-07-06 14:45:00|||||||||191717
1657119000000|2022-07-06 14:50:00|139|138|139|138|139|138|139|138|139228
1657119300000|2022-07-06 14:55:00|138|137|138|137|138|137|138|137|80513
1657119600000|2022-07-06 15:00:00|137|136|136|135|137|136|136|135|101895
1657119900000|2022-07-06 15:05:00|137|136|137|136|137|136|137|136|182488
1657120200000|2022-07-06 15:10:00|136|135|136|135|136|135|136|135|100063
1657120500000|2022-07-06 15:15:00|137|136|137|136|137|136|137|136|92561
1657120800000|2022-07-06 15:20:00|138|137|137|136|138|137|137|136|124780
1657121100000|2022-07-06 15:25:00|136|135|136|135|136|135|136|135|41113
1657121400000|2022-07-06 15:30:00|135|134|134|133|135|134|134|133|144122
1657121700000|2022-07-06 15:35:00|||||||||34720
1657122000000|2022-07-06 15:40:00|135|134|135|134|135|134|135|134|56124
1657122300000|2022-07-06 15:45:00|||||||||63650
1657122600000|2022-07-06 15:50:00|||||||||84879
1657122900000|2022-07-06 15:55:00|||||||||35152
1657123200000|2022-07-06 16:00:00|||||||||21940
1657123500000|2022-07-06 16:05:00|||||||||19363
1657123800000|2022-07-06 16:10:00|136|135|136|135|136|135|136|135|73497
1657124100000|2022-07-06 16:15:00|||||||||27643
1657124400000|2022-07-06 16:20:00|||||||||34829
1657124700000|2022-07-06 16:25:00|135|134|135|134|135|134|135|134|43007
1657125000000|2022-07-06 16:30:00|||||||||10484
1657125300000|2022-07-06 16:35:00|||||||||50936
1657125600000|2022-07-06 16:40:00|136|135|136|135|136|135|136|135|108221
1657125900000|2022-07-06 16:45:00|||||||||5955
1657126200000|2022-07-06 16:50:00|135|134|135|134|135|134|135|134|124786
1657126500000|2022-07-06 16:55:00|||||||||41497
1657126800000|2022-07-06 17:00:00|||||||||56364
1657127100000|2022-07-06 17:05:00|136|135|136|135|136|135|136|135|94709
1657127400000|2022-07-06 17:10:00|||||||||13983
1657127700000|2022-07-06 17:15:00|||||||||47065
1657128000000|2022-07-06 17:20:00|||||||||13867
1657128300000|2022-07-06 17:25:00|||||||||7579
1657128600000|2022-07-06 17:30:00|||||||||25592
1657128900000|2022-07-06 17:35:00|||||||||3601
1657129200000|2022-07-06 17:40:00|||||||||14135
1657129500000|2022-07-06 17:45:00|135|134|135|134|135|134|135|134|95562
1657129800000|2022-07-06 17:50:00|||||||||13872
1657130100000|2022-07-06 17:55:00|136|135|136|135|136|135|136|135|94729
1657130400000|2022-07-06 18:00:00|||||||||50000
1657130700000|2022-07-06 18:05:00|137|136|137|136|137|136|137|136|67915
1657131000000|2022-07-06 18:10:00|136|135|135|134|136|135|135|134|148297
1657131300000|2022-07-06 18:15:00|134|133|134|133|134|133|134|133|50047
1657131600000|2022-07-06 18:20:00|||||||||73112
1657131900000|2022-07-06 18:25:00|135|134|136|135|136|135|135|134|151987
1657132200000|2022-07-06 18:30:00|137|136|137|136|137|136|136|136|41944
1657132500000|2022-07-06 18:35:00|136|135|136|135|136|135|136|135|67285
1657132800000|2022-07-06 18:40:00|137|136|137|136|137|136|137|136|36460
1657133100000|2022-07-06 18:45:00|138|137|138|137|138|137|138|137|81855
1657133400000|2022-07-06 18:50:00|||||||||3321
1657133700000|2022-07-06 18:55:00|||||||||9957
1657134000000|2022-07-06 19:00:00|137|136|137|136|137|137|137|136|153161
1657134300000|2022-07-06 19:05:00|138|137|138|137|138|137|138|137|171227
1657134600000|2022-07-06 19:10:00|139|138|139|138|139|138|139|138|92891
1657134900000|2022-07-06 19:15:00|||||||||90450
1657135200000|2022-07-06 19:20:00|||||||||28295
1657135500000|2022-07-06 19:25:00|||||||||18294
1657135800000|2022-07-06 19:30:00|||||||||88151
1657136100000|2022-07-06 19:35:00|140|139|140|139|140|139|140|139|98938
1657136400000|2022-07-06 19:40:00|||||||||75149
1657136700000|2022-07-06 19:45:00|||||||||67105
1657137000000|2022-07-06 19:50:00|139|138|138|137|139|138|138|137|171349
1657137300000|2022-07-06 19:55:00|||||||||126082
1657200600000|2022-07-07 13:30:00|141|140|139|138|141|140|137|136|132625
1657200900000|2022-07-07 13:35:00|140|139|138|137|140|139|138|137|92547
1657201200000|2022-07-07 13:40:00|139|138|140|139|140|139|139|138|212923
1657201500000|2022-07-07 13:45:00|141|140|141|140|141|140|141|140|101450
1657201800000|2022-07-07 13:50:00|140|139|142|141|142|141|140|139|183229
1657202100000|2022-07-07 13:55:00|141|140|142|141|142|141|141|140|223463
1657202400000|2022-07-07 14:00:00|141|140|138|137|141|140|138|137|214996
1657202700000|2022-07-07 14:05:00|139|138|139|138|139|138|139|138|151790
1657203000000|2022-07-07 14:10:00|138|137|138|137|138|138|138|137|103746
1657203300000|2022-07-07 14:15:00|||||||||82532
1657203600000|2022-07-07 14:20:00|137|136|137|136|137|136|137|136|200935
1657203900000|2022-07-07 14:25:00|138|137|139|138|139|138|138|137|170958
1657204200000|2022-07-07 14:30:00|||||||||28256
1657204500000|2022-07-07 14:35:00|138|137|138|137|138|137|138|137|200547
1657204800000|2022-07-07 14:40:00|139|138|140|139|140|139|139|138|124642
1657205100000|2022-07-07 14:45:00|||||||||52873
1657205400000|2022-07-07 14:50:00|141|140|142|141|142|141|141|140|172665
1657205700000|2022-07-07 14:55:00|141|140|141|140|141|140|141|140|138086
1657206000000|2022-07-07 15:00:00|142|141|142|141|142|141|141|141|114805
1657206300000|2022-07-07 15:05:00|||||||||64770
1657206600000|2022-07-07 15:10:00|143|142|143|142|143|142|143|142|95757
1657206900000|2022-07-07 15:15:00|142|141|141|140|142|141|141|140|111359
1657207200000|2022-07-07 15:20:00|142|141|141|140|142|141|141|140|142693
1657207500000|2022-07-07 15:25:00|142|141|142|141|142|141|142|141|114044
1657207800000|2022-07-07 15:30:00|||||||||64266
1657208100000|2022-07-07 15:35:00|||||||||65874
1657208400000|2022-07-07 15:40:00|||||||||30692
1657208700000|2022-07-07 15:45:00|143|142|143|142|143|142|143|142|114366
1657209000000|2022-07-07 15:50:00|142|141|142|141|142|141|142|141|134515
1657209300000|2022-07-07 15:55:00|||||||||15830
1657209600000|2022-07-07 16:00:00|||||||||40227
1657209900000|2022-07-07 16:05:00|||||||||25861
1657210200000|2022-07-07 16:10:00|||||||||69452
1657210500000|2022-07-07 16:15:00|||||||||27447
1657210800000|2022-07-07 16:20:00|||||||||25723
1657211100000|2022-07-07 16:25:00|||||||||22926
1657211400000|2022-07-07 16:30:00|143|142|143|142|143|142|143|142|77927
1657211700000|2022-07-07 16:35:00|||||||||24598
1657212000000|2022-07-07 16:40:00|||||||||56168
1657212300000|2022-07-07 16:45:00|||||||||14002
1657212600000|2022-07-07 16:50:00|||||||||15508
1657212900000|2022-07-07 16:55:00|||||||||9985
1657213200000|2022-07-07 17:00:00|144|143|144|143|144|143|144|143|326468
1657213500000|2022-07-07 17:05:00|145|144|145|144|145|144|145|144|124731
1657213800000|2022-07-07 17:10:00|||||||||36933
1657214100000|2022-07-07 17:15:00|144|143|144|143|144|143|144|143|103207
1657214400000|2022-07-07 17:20:00|||||||||31716
1657214700000|2022-07-07 17:25:00|||||||||15840
1657215000000|2022-07-07 17:30:00|||||||||72990
1657215300000|2022-07-07 17:35:00|||||||||44545
1657215600000|2022-07-07 17:40:00|145|144|145|144|145|144|145|144|96979
1657215900000|2022-07-07 17:45:00|||||||||28847
1657216200000|2022-07-07 17:50:00|||||||||18099
1657216500000|2022-07-07 17:55:00|||||||||20665
1657216800000|2022-07-07 18:00:00|||||||||39790
1657217100000|2022-07-07 18:05:00|146|145|146|145|146|145|146|145|137091
1657217400000|2022-07-07 18:10:00|||||||||38537
1657217700000|2022-07-07 18:15:00|||||||||38152
1657218000000|2022-07-07 18:20:00|||||||||12959
1657218300000|2022-07-07 18:25:00|||||||||9493
1657218600000|2022-07-07 18:30:00|145|144|145|144|145|144|145|144|106490
1657218900000|2022-07-07 18:35:00|||||||||24481
1657219200000|2022-07-07 18:40:00|||||||||21834
1657219500000|2022-07-07 18:45:00|||||||||6541
1657219800000|2022-07-07 18:50:00|||||||||19205
1657220100000|2022-07-07 18:55:00|||||||||8508
1657220400000|2022-07-07 19:00:00|||||||||11683
1657220700000|2022-07-07 19:05:00|||||||||28295
1657221000000|2022-07-07 19:10:00|||||||||12149
1657221300000|2022-07-07 19:15:00|||||||||16216
1657221600000|2022-07-07 19:20:00|||||||||44340
1657221900000|2022-07-07 19:25:00|144|143|144|143|144|143|144|143|166032
1657222200000|2022-07-07 19:30:00|||||||||64841
1657222500000|2022-07-07 19:35:00|||||||||38173
1657222800000|2022-07-07 19:40:00|||||||||61865
1657223100000|2022-07-07 19:45:00|145|144|145|144|145|144|145|144|138806
1657223400000|2022-07-07 19:50:00|||||||||133107
1657223700000|2022-07-07 19:55:00|||||||||203051
1657287000000|2022-07-08 13:30:00|143|142|144|143|144|143|143|142|88304
1657287300000|2022-07-08 13:35:00|143|142|143|142|145|144|143|142|107284
1657287600000|2022-07-08 13:40:00|144|143|143|142|144|143|143|142|116471
1657287900000|2022-07-08 13:45:00|142|141|142|141|142|141|141|140|131908
1657288200000|2022-07-08 13:50:00|141|140|140|139|141|140|140|139|108460
1657288500000|2022-07-08 13:55:00|||||||||46056
1657288800000|2022-07-08 14:00:00|139|138|141|140|141|140|139|138|239590
1657289100000|2022-07-08 14:05:00|140|139|140|139|140|139|140|139|138150
1657289400000|2022-07-08 14:10:00|141|140|142|141|142|141|141|140|160382
1657289700000|2022-07-08 14:15:00|143|142|143|142|143|142|143|142|105072
1657290000000|2022-07-08 14:20:00|142|141|143|142|143|142|142|141|187039
1657290300000|2022-07-08 14:25:00|144|143|144|143|145|144|144|143|135891
1657290600000|2022-07-08 14:30:00|145|144|144|143|145|144|144|143|151541
1657290900000|2022-07-08 14:35:00|145|144|147|146|147|146|145|144|282732
1657291200000|2022-07-08 14:40:00|||||||||46147
1657291500000|2022-07-08 14:45:00|||||||||115106
1657291800000|2022-07-08 14:50:00|||||||||30765
1657292100000|2022-07-08 14:55:00|||||||||51454
1657292400000|2022-07-08 15:00:00|||||||||44981
1657292700000|2022-07-08 15:05:00|||||||||79263
1657293000000|2022-07-08 15:10:00|||||||||55864
1657293300000|2022-07-08 15:15:00|||||||||80281
1657293600000|2022-07-08 15:20:00|148|147|148|147|148|147|148|147|113553
1657293900000|2022-07-08 15:25:00|147|146|147|146|147|146|147|146|32365
1657294200000|2022-07-08 15:30:00|||||||||16356
1657294500000|2022-07-08 15:35:00|||||||||21472
1657294800000|2022-07-08 15:40:00|||||||||21797
1657295100000|2022-07-08 15:45:00|146|145|145|144|146|145|145|144|224206
1657295400000|2022-07-08 15:50:00|||||||||31066
1657295700000|2022-07-08 15:55:00|||||||||27558
1657296000000|2022-07-08 16:00:00|144|143|144|143|144|143|144|143|61595
1657296300000|2022-07-08 16:05:00|143|142|143|142|143|142|143|142|60389
1657296600000|2022-07-08 16:10:00|||||||||33996
1657296900000|2022-07-08 16:15:00|||||||||17555
1657297200000|2022-07-08 16:20:00|142|141|142|141|142|141|142|141|52150
1657297500000|2022-07-08 16:25:00|141|140|141|140|141|140|141|140|149511
1657297800000|2022-07-08 16:30:00|140|139|141|140|141|140|140|139|128921
1657298100000|2022-07-08 16:35:00|||||||||81734
1657298400000|2022-07-08 16:40:00|||||||||49312
1657298700000|2022-07-08 16:45:00|||||||||23118
1657299000000|2022-07-08 16:50:00|||||||||7678
1657299300000|2022-07-08 16:55:00|140|139|140|139|140|139|140|139|30819
1657299600000|2022-07-08 17:00:00|||||||||125916
1657299900000|2022-07-08 17:05:00|141|140|141|140|141|140|141|140|100413
1657300200000|2022-07-08 17:10:00|||||||||15823
1657300500000|2022-07-08 17:15:00|140|139|140|139|140|139|140|139|201435
1657300800000|2022-07-08 17:20:00|139|138|139|138|139|138|139|138|132421
1657301100000|2022-07-08 17:25:00|140|139|141|140|141|140|140|139|165307
1657301400000|2022-07-08 17:30:00|140|139|140|139|140|139|140|139|96163
1657301700000|2022-07-08 17:35:00|||||||||49932
1657302000000|2022-07-08 17:40:00|||||||||111154
1657302300000|2022-07-08 17:45:00|141|140|141|140|141|140|141|140|81218
1657302600000|2022-07-08 17:50:00|140|139|140|139|140|140|140|139|63728
1657302900000|2022-07-08 17:55:00|139|138|139|138|139|138|139|138|174040
1657303200000|2022-07-08 18:00:00|||||||||151551
1657303500000|2022-07-08 18:05:00|140|139|140|139|140|139|140|139|88656
1657303800000|2022-07-08 18:10:00|||||||||53946
1657304100000|2022-07-08 18:15:00|||||||||10449
1657304400000|2022-07-08 18:20:00|||||||||52551
1657304700000|2022-07-08 18:25:00|||||||||7161
1657305000000|2022-07-08 18:30:00|141|140|141|140|141|140|141|140|114211
1657305300000|2022-07-08 18:35:00|140|139|140|139|140|139|140|139|63959
1657305600000|2022-07-08 18:40:00|||||||||20553
1657305900000|2022-07-08 18:45:00|||||||||55846
1657306200000|2022-07-08 18:50:00|||||||||28166
1657306500000|2022-07-08 18:55:00|||||||||160366
1657306800000|2022-07-08 19:00:00|||||||||7221
1657307100000|2022-07-08 19:05:00|||||||||7057
1657307400000|2022-07-08 19:10:00|||||||||41988
1657307700000|2022-07-08 19:15:00|||||||||4250
1657308000000|2022-07-08 19:20:00|||||||||12337
1657308300000|2022-07-08 19:25:00|||||||||56671
1657308600000|2022-07-08 19:30:00|139|138|139|138|139|138|139|138|90264
1657308900000|2022-07-08 19:35:00|||||||||33050
1657309200000|2022-07-08 19:40:00|||||||||74186
1657309500000|2022-07-08 19:45:00|||||||||108859
1657309800000|2022-07-08 19:50:00|||||||||84541
1657310100000|2022-07-08 19:55:00|||||||||137832
1657546200000|2022-07-11 13:30:00|140|138|136|135|141|140|136|135|355798
1657546500000|2022-07-11 13:35:00|135|134|135|134|135|134|135|134|167015
1657546800000|2022-07-11 13:40:00|134|133|133|132|134|133|133|132|292084
1657547100000|2022-07-11 13:45:00|134|133|134|133|134|133|133|132|363679
1657547400000|2022-07-11 13:50:00|133|132|132|131|133|132|132|131|378586
1657547700000|2022-07-11 13:55:00|133|132|132|131|133|132|132|131|277004
1657548000000|2022-07-11 14:00:00|133|132|133|132|133|132|133|132|267791
1657548300000|2022-07-11 14:05:00|134|133|134|133|134|133|134|133|200041
1657548600000|2022-07-11 14:10:00|135|134|134|133|135|134|134|133|449641
1657548900000|2022-07-11 14:15:00|133|132|132|131|134|133|132|131|242177
1657549200000|2022-07-11 14:20:00|131|130|130|129|131|130|130|129|328393
1657549500000|2022-07-11 14:25:00|131|130|130|129|131|130|130|129|249926
1657549800000|2022-07-11 14:30:00|131|130|131|130|132|131|130|129|399567
1657550100000|2022-07-11 14:35:00|130|129|131|130|131|130|130|129|371664
1657550400000|2022-07-11 14:40:00|||||||||61514
1657550700000|2022-07-11 14:45:00|||||||||177147
1657551000000|2022-07-11 14:50:00|||||||||182688
1657551300000|2022-07-11 14:55:00|130|129|130|129|130|129|130|129|154934
1657551600000|2022-07-11 15:00:00|||||||||18364
1657551900000|2022-07-11 15:05:00|||||||||80308
1657552200000|2022-07-11 15:10:00|131|130|131|130|131|130|131|130|207660
1657552500000|2022-07-11 15:15:00|||||||||10760
1657552800000|2022-07-11 15:20:00|130|129|130|129|130|129|130|129|44915
1657553100000|2022-07-11 15:25:00|||||||||135147
1657553400000|2022-07-11 15:30:00|||||||||46090
1657553700000|2022-07-11 15:35:00|||||||||40175
1657554000000|2022-07-11 15:40:00|||||||||26458
1657554300000|2022-07-11 15:45:00|||||||||30539
1657554600000|2022-07-11 15:50:00|||||||||20973
1657554900000|2022-07-11 15:55:00|||||||||18943
1657555200000|2022-07-11 16:00:00|129|128|129|128|129|128|129|128|217492
1657555500000|2022-07-11 16:05:00|||||||||105032
1657555800000|2022-07-11 16:10:00|||||||||114747
1657556100000|2022-07-11 16:15:00|130|129|130|129|130|129|130|129|246891
1657556400000|2022-07-11 16:20:00|129|128|129|128|129|128|129|128|124651
1657556700000|2022-07-11 16:25:00|||||||||43802
1657557000000|2022-07-11 16:30:00|||||||||7145
1657557300000|2022-07-11 16:35:00|||||||||19618
1657557600000|2022-07-11 16:40:00|||||||||46656
1657557900000|2022-07-11 16:45:00|||||||||21137
1657558200000|2022-07-11 16:50:00|||||||||23145
1657558500000|2022-07-11 16:55:00|||||||||49417
1657558800000|2022-07-11 17:00:00|130|129|130|129|130|129|130|129|118477
1657559100000|2022-07-11 17:05:00|||||||||109957
1657559400000|2022-07-11 17:10:00|||||||||9014
1657559700000|2022-07-11 17:15:00|129|128|129|128|129|128|129|128|156569
1657560000000|2022-07-11 17:20:00|||||||||15791
1657560300000|2022-07-11 17:25:00|||||||||12950
1657560600000|2022-07-11 17:30:00|||||||||98534
1657560900000|2022-07-11 17:35:00|||||||||77725
1657561200000|2022-07-11 17:40:00|||||||||19929
1657561500000|2022-07-11 17:45:00|||||||||6444
1657561800000|2022-07-11 17:50:00|||||||||71975
1657562100000|2022-07-11 17:55:00|||||||||30674
1657562400000|2022-07-11 18:00:00|||||||||57810
1657562700000|2022-07-11 18:05:00|||||||||10547
1657563000000|2022-07-11 18:10:00|128|127|128|127|128|127|128|127|340290
1657563300000|2022-07-11 18:15:00|||||||||31963
1657563600000|2022-07-11 18:20:00|||||||||8667
1657563900000|2022-07-11 18:25:00|||||||||9590
1657564200000|2022-07-11 18:30:00|||||||||6029
1657564500000|2022-07-11 18:35:00|||||||||20699
1657564800000|2022-07-11 18:40:00|||||||||44895
1657565100000|2022-07-11 18:45:00|||||||||7430
1657565400000|2022-07-11 18:50:00|||||||||128377
1657565700000|2022-07-11 18:55:00|||||||||8695
1657566000000|2022-07-11 19:00:00|||||||||6500
1657566300000|2022-07-11 19:05:00|||||||||15971
1657566600000|2022-07-11 19:10:00|||||||||4305
1657566900000|2022-07-11 19:15:00|||||||||89892
1657567200000|2022-07-11 19:20:00|||||||||28555
1657567500000|2022-07-11 19:25:00|||||||||17851
1657567800000|2022-07-11 19:30:00|||||||||51989
1657568100000|2022-07-11 19:35:00|||||||||82477
1657568400000|2022-07-11 19:40:00|||||||||32245
1657568700000|2022-07-11 19:45:00|||||||||136261
1657569000000|2022-07-11 19:50:00|127|126|127|126|127|126|127|126|462650
1657569300000|2022-07-11 19:55:00|||||||||326490
1657632600000|2022-07-12 13:30:00|128|127|127|126|129|128|127|126|203288
1657632900000|2022-07-12 13:35:00|128|127|128|127|130|129|128|127|335601
1657633200000|2022-07-12 13:40:00|127|126|127|126|127|126|127|126|149847
1657633500000|2022-07-12 13:45:00|126|125|125|124|126|125|125|124|311575
1657633800000|2022-07-12 13:50:00|126|125|126|125|126|125|125|124|212787
1657634100000|2022-07-12 13:55:00|125|124|125|124|126|125|125|124|346831
1657634400000|2022-07-12 14:00:00|124|123|124|123|125|124|124|123|355964
1657634700000|2022-07-12 14:05:00|125|124|125|124|126|125|124|124|175150
1657635000000|2022-07-12 14:10:00|126|125|126|125|126|125|125|124|228139
1657635300000|2022-07-12 14:15:00|125|124|126|125|127|126|125|124|345645
1657635600000|2022-07-12 14:20:00|127|126|126|125|127|126|126|125|107862
1657635900000|2022-07-12 14:25:00|||||||||28701
1657636200000|2022-07-12 14:30:00|127|126|128|127|128|127|127|126|311275
1657636500000|2022-07-12 14:35:00|127|126|127|126|127|126|127|126|106399
1657636800000|2022-07-12 14:40:00|128|127|126|125|128|127|126|125|160202
1657637100000|2022-07-12 14:45:00|127|126|126|125|127|126|126|125|150970
1657637400000|2022-07-12 14:50:00|||||||||26002
1657637700000|2022-07-12 14:55:00|127|126|127|126|127|126|126|125|312800
1657638000000|2022-07-12 15:00:00|||||||||35661
1657638300000|2022-07-12 15:05:00|128|127|128|127|128|127|128|127|118593
1657638600000|2022-07-12 15:10:00|129|128|128|127|129|128|128|127|152631
1657638900000|2022-07-12 15:15:00|127|126|128|127|128|127|127|126|150136
1657639200000|2022-07-12 15:20:00|||||||||64223
1657639500000|2022-07-12 15:25:00|129|128|129|128|129|128|129|128|52358
1657639800000|2022-07-12 15:30:00|||||||||61765
1657640100000|2022-07-12 15:35:00|||||||||86645
1657640400000|2022-07-12 15:40:00|130|129|129|128|130|129|129|128|114015
1657640700000|2022-07-12 15:45:00|130|129|130|129|130|129|130|129|168841
1657641000000|2022-07-12 15:50:00|||||||||18698
1657641300000|2022-07-12 15:55:00|||||||||23134
1657641600000|2022-07-12 16:00:00|131|130|131|130|131|130|131|130|129416
1657641900000|2022-07-12 16:05:00|132|131|131|130|132|131|131|130|181061
1657642200000|2022-07-12 16:10:00|130|129|130|129|130|130|130|129|108836
1657642500000|2022-07-12 16:15:00|||||||||31698
1657642800000|2022-07-12 16:20:00|||||||||6731
1657643100000|2022-07-12 16:25:00|||||||||16098
1657643400000|2022-07-12 16:30:00|||||||||20199
1657643700000|2022-07-12 16:35:00|131|130|131|130|131|130|131|130|91682
1657644000000|2022-07-12 16:40:00|||||||||31695
1657644300000|2022-07-12 16:45:00|||||||||65627
1657644600000|2022-07-12 16:50:00|130|129|130|129|130|129|130|129|132400
1657644900000|2022-07-12 16:55:00|131|130|131|130|131|130|131|130|50106
1657645200000|2022-07-12 17:00:00|132|131|131|130|132|131|131|130|143787
1657645500000|2022-07-12 17:05:00|||||||||22999
1657645800000|2022-07-12 17:10:00|||||||||35061
1657646100000|2022-07-12 17:15:00|||||||||16547
1657646400000|2022-07-12 17:20:00|130|129|130|129|130|129|130|129|70088
1657646700000|2022-07-12 17:25:00|131|130|131|130|131|130|131|130|151122
1657647000000|2022-07-12 17:30:00|||||||||6295
1657647300000|2022-07-12 17:35:00|||||||||22555
1657647600000|2022-07-12 17:40:00|||||||||3315
1657647900000|2022-07-12 17:45:00|132|131|132|131|132|131|132|131|95097
1657648200000|2022-07-12 17:50:00|||||||||41926
1657648500000|2022-07-12 17:55:00|||||||||25696
1657648800000|2022-07-12 18:00:00|131|130|131|130|131|130|131|130|70001
1657649100000|2022-07-12 18:05:00|||||||||18181
1657649400000|2022-07-12 18:10:00|||||||||28351
1657649700000|2022-07-12 18:15:00|||||||||55785
1657650000000|2022-07-12 18:20:00|132|131|132|131|132|131|132|131|79493
1657650300000|2022-07-12 18:25:00|||||||||56702
1657650600000|2022-07-12 18:30:00|||||||||84238
1657650900000|2022-07-12 18:35:00|||||||||40992
1657651200000|2022-07-12 18:40:00|131|130|131|130|131|130|131|130|99849
1657651500000|2022-07-12 18:45:00|132|131|132|131|132|131|132|131|211198
1657651800000|2022-07-12 18:50:00|||||||||15226
1657652100000|2022-07-12 18:55:00|||||||||115252
1657652400000|2022-07-12 19:00:00|131|130|131|130|131|131|131|130|330514
1657652700000|2022-07-12 19:05:00|130|129|130|129|130|129|130|129|41007
1657653000000|2022-07-12 19:10:00|131|130|131|130|131|130|131|130|126460
1657653300000|2022-07-12 19:15:00|||||||||67873
1657653600000|2022-07-12 19:20:00|||||||||67251
1657653900000|2022-07-12 19:25:00|||||||||27897
1657654200000|2022-07-12 19:30:00|||||||||113113
1657654500000|2022-07-12 19:35:00|||||||||27104
1657654800000|2022-07-12 19:40:00|||||||||17242
1657655100000|2022-07-12 19:45:00|||||||||83001
1657655400000|2022-07-12 19:50:00|||||||||85355
1657655700000|2022-07-12 19:55:00|||||||||247266
1657719000000|2022-07-13 13:30:00|129|127|128|127|129|128|127|126|365895
1657719300000|2022-07-13 13:35:00|127|126|127|126|127|126|126|125|136327
1657719600000|2022-07-13 13:40:00|128|127|130|129|130|129|128|127|196758
1657719900000|2022-07-13 13:45:00|131|130|132|131|132|131|131|130|161796
1657720200000|2022-07-13 13:50:00|131|130|130|129|131|130|130|129|248054
1657720500000|2022-07-13 13:55:00|||||||||49321
1657720800000|2022-07-13 14:00:00|129|128|129|128|129|128|129|128|61154
1657721100000|2022-07-13 14:05:00|128|127|128|127|128|127|128|127|29419
1657721400000|2022-07-13 14:10:00|||||||||38831
1657721700000|2022-07-13 14:15:00|127|126|127|126|127|126|127|126|119982
1657722000000|2022-07-13 14:20:00|126|125|127|126|127|126|126|125|88213
1657722300000|2022-07-13 14:25:00|128|127|129|128|129|128|128|127|100231
1657722600000|2022-07-13 14:30:00|130|129|131|130|131|130|130|129|139531
1657722900000|2022-07-13 14:35:00|132|131|131|130|132|131|131|130|117887
1657723200000|2022-07-13 14:40:00|132|131|132|131|132|131|132|131|50690
1657723500000|2022-07-13 14:45:00|||||||||34271
1657723800000|2022-07-13 14:50:00|131|130|131|130|131|130|131|130|94674
1657724100000|2022-07-13 14:55:00|132|131|132|131|132|131|132|131|85282
1657724400000|2022-07-13 15:00:00|||||||||28500
1657724700000|2022-07-13 15:05:00|133|132|133|132|133|132|133|132|83994
1657725000000|2022-07-13 15:10:00|||||||||17383
1657725300000|2022-07-13 15:15:00|||||||||62043
1657725600000|2022-07-13 15:20:00|132|131|132|131|132|131|132|131|51479
1657725900000|2022-07-13 15:25:00|131|130|131|130|131|130|131|130|89133
1657726200000|2022-07-13 15:30:00|||||||||52546
1657726500000|2022-07-13 15:35:00|||||||||5234
1657726800000|2022-07-13 15:40:00|||||||||4957
1657727100000|2022-07-13 15:45:00|130|129|130|129|130|129|130|129|77572
1657727400000|2022-07-13 15:50:00|131|130|131|130|131|130|131|130|219717
1657727700000|2022-07-13 15:55:00|||||||||22951
1657728000000|2022-07-13 16:00:00|||||||||64253
1657728300000|2022-07-13 16:05:00|||||||||6628
1657728600000|2022-07-13 16:10:00|||||||||9724
1657728900000|2022-07-13 16:15:00|||||||||18160
1657729200000|2022-07-13 16:20:00|||||||||5400
1657729500000|2022-07-13 16:25:00|||||||||10595
1657729800000|2022-07-13 16:30:00|||||||||82965
1657730100000|2022-07-13 16:35:00|132|131|132|131|132|131|131|131|95677
1657730400000|2022-07-13 16:40:00|||||||||39394
1657730700000|2022-07-13 16:45:00|||||||||3002
1657731000000|2022-07-13 16:50:00|||||||||20554
1657731300000|2022-07-13 16:55:00|133|132|133|132|133|132|133|132|143070
1657731600000|2022-07-13 17:00:00|||||||||32750
1657731900000|2022-07-13 17:05:00|||||||||18873
1657732200000|2022-07-13 17:10:00|134|133|134|133|134|133|134|133|60619
1657732500000|2022-07-13 17:15:00|133|132|133|132|133|132|133|132|101763
1657732800000|2022-07-13 17:20:00|||||||||14429
1657733100000|2022-07-13 17:25:00|||||||||3454
1657733400000|2022-07-13 17:30:00|||||||||600
1657733700000|2022-07-13 17:35:00|||||||||2948
1657734000000|2022-07-13 17:40:00|134|133|134|133|134|133|134|133|114406
1657734300000|2022-07-13 17:45:00|135|134|135|134|135|134|135|134|75116
1657734600000|2022-07-13 17:50:00|||||||||72304
1657734900000|2022-07-13 17:55:00|134|133|134|133|134|134|134|133|160406
1657735200000|2022-07-13 18:00:00|133|132|132|131|133|132|132|131|149243
1657735500000|2022-07-13 18:05:00|133|132|133|132|133|132|133|132|148984
1657735800000|2022-07-13 18:10:00|||||||||30038
1657736100000|2022-07-13 18:15:00|||||||||6338
1657736400000|2022-07-13 18:20:00|134|133|134|133|134|133|133|133|55435
1657736700000|2022-07-13 18:25:00|||||||||8699
1657737000000|2022-07-13 18:30:00|||||||||66191
1657737300000|2022-07-13 18:35:00|||||||||19870
1657737600000|2022-07-13 18:40:00|||||||||6173
1657737900000|2022-07-13 18:45:00|133|132|133|132|133|132|133|132|62247
1657738200000|2022-07-13 18:50:00|||||||||12577
1657738500000|2022-07-13 18:55:00|134|133|134|133|134|133|134|133|114599
1657738800000|2022-07-13 19:00:00|||||||||6680
1657739100000|2022-07-13 19:05:00|133|132|133|132|133|132|133|132|41857
1657739400000|2022-07-13 19:10:00|||||||||2423
1657739700000|2022-07-13 19:15:00|||||||||2764
1657740000000|2022-07-13 19:20:00|||||||||800
1657740300000|2022-07-13 19:25:00|132|131|132|131|132|132|132|131|48299
1657740600000|2022-07-13 19:30:00|||||||||16984
1657740900000|2022-07-13 19:35:00|||||||||26047
1657741200000|2022-07-13 19:40:00|||||||||10560
1657741500000|2022-07-13 19:45:00|||||||||7171
1657741800000|2022-07-13 19:50:00|||||||||44414
1657742100000|2022-07-13 19:55:00|||||||||62156
1657805400000|2022-07-14 13:30:00|130|129|130|129|131|130|129|128|227832
1657805700000|2022-07-14 13:35:00|129|128|128|127|129|129|128|127|114750
1657806000000|2022-07-14 13:40:00|129|128|128|127|129|128|128|127|186802
1657806300000|2022-07-14 13:45:00|129|128|129|128|131|130|129|128|212239
1657806600000|2022-07-14 13:50:00|128|127|130|129|130|129|128|127|217030
1657806900000|2022-07-14 13:55:00|129|128|128|127|129|128|128|127|134407
1657807200000|2022-07-14 14:00:00|127|126|127|126|128|127|127|126|240672
1657807500000|2022-07-14 14:05:00|||||||||145652
1657807800000|2022-07-14 14:10:00|126|125|127|126|127|126|126|125|318410
1657808100000|2022-07-14 14:15:00|128|127|128|127|129|128|128|127|351949
1657808400000|2022-07-14 14:20:00|129|128|129|128|129|128|129|128|75209
1657808700000|2022-07-14 14:25:00|||||||||14925
1657809000000|2022-07-14 14:30:00|130|129|129|128|130|129|129|128|165349
1657809300000|2022-07-14 14:35:00|||||||||43969
1657809600000|2022-07-14 14:40:00|||||||||22309
1657809900000|2022-07-14 14:45:00|128|127|127|126|128|127|127|126|69320
1657810200000|2022-07-14 14:50:00|128|127|127|126|128|127|127|126|213423
1657810500000|2022-07-14 14:55:00|||||||||71230
1657810800000|2022-07-14 15:00:00|128|127|127|126|128|127|127|126|276278
1657811100000|2022-07-14 15:05:00|128|127|128|127|128|127|128|127|106143
1657811400000|2022-07-14 15:10:00|127|126|127|126|127|126|127|126|121339
1657811700000|2022-07-14 15:15:00|||||||||56337
1657812000000|2022-07-14 15:20:00|128|127|128|127|128|127|128|127|93381
1657812300000|2022-07-14 15:25:00|127|126|127|126|127|126|127|126|138314
1657812600000|2022-07-14 15:30:00|||||||||47756
1657812900000|2022-07-14 15:35:00|||||||||60251
1657813200000|2022-07-14 15:40:00|||||||||95023
1657813500000|2022-07-14 15:45:00|||||||||59793
1657813800000|2022-07-14 15:50:00|||||||||54393
1657814100000|2022-07-14 15:55:00|128|127|133|132|135|134|128|127|1527026
1657814400000|2022-07-14 16:00:00|134|133|135|134|135|134|131|130|831920
1657814700000|2022-07-14 16:05:00|136|135|137|136|137|136|136|135|448146
1657815000000|2022-07-14 16:10:00|138|137|141|140|141|140|138|137|741527
1657815300000|2022-07-14 16:15:00|142|141|143|142|144|143|140|139|839031
1657815600000|2022-07-14 16:20:00|142|141|139|138|142|141|139|138|576675
1657815900000|2022-07-14 16:25:00|140|139|142|141|142|141|140|139|281295
1657816200000|2022-07-14 16:30:00|143|142|142|141|144|143|142|141|402376
1657816500000|2022-07-14 16:35:00|141|140|142|141|142|141|140|139|223216
1657816800000|2022-07-14 16:40:00|141|140|141|140|141|140|141|140|148173
1657817100000|2022-07-14 16:45:00|142|141|139|138|142|141|139|138|170678
1657817400000|2022-07-14 16:50:00|138|137|139|138|139|138|138|137|258405
1657817700000|2022-07-14 16:55:00|140|139|141|140|141|140|140|139|136378
1657818000000|2022-07-14 17:00:00|||||||||70182
1657818300000|2022-07-14 17:05:00|142|141|143|142|143|142|142|141|247864
1657818600000|2022-07-14 17:10:00|142|141|142|141|142|141|142|141|330575
1657818900000|2022-07-14 17:15:00|||||||||52825
1657819200000|2022-07-14 17:20:00|141|140|140|139|141|140|140|139|96750
1657819500000|2022-07-14 17:25:00|141|140|141|140|142|141|141|140|189030
1657819800000|2022-07-14 17:30:00|||||||||61358
1657820100000|2022-07-14 17:35:00|142|141|143|142|143|142|142|141|97944
1657820400000|2022-07-14 17:40:00|144|143|144|143|144|143|144|143|166908
1657820700000|2022-07-14 17:45:00|145|144|144|143|145|144|144|143|217348
1657821000000|2022-07-14 17:50:00|143|142|143|142|143|143|143|142|82950
1657821300000|2022-07-14 17:55:00|144|143|145|144|145|144|144|143|121311
1657821600000|2022-07-14 18:00:00|146|145|146|145|146|145|146|145|333189
1657821900000|2022-07-14 18:05:00|145|144|145|144|145|144|145|144|162300
1657822200000|2022-07-14 18:10:00|||||||||32168
1657822500000|2022-07-14 18:15:00|144|143|146|145|146|145|144|143|170338
1657822800000|2022-07-14 18:20:00|147|146|146|145|147|146|145|144|219012
1657823100000|2022-07-14 18:25:00|147|146|147|146|147|146|147|146|87319
1657823400000|2022-07-14 18:30:00|||||||||47749
1657823700000|2022-07-14 18:35:00|148|147|148|147|148|147|147|147|95729
1657824000000|2022-07-14 18:40:00|147|146|146|145|147|146|146|145|155381
1657824300000|2022-07-14 18:45:00|||||||||60338
1657824600000|2022-07-14 18:50:00|145|144|145|144|145|144|144|143|102887
1657824900000|2022-07-14 18:55:00|||||||||36410
1657825200000|2022-07-14 19:00:00|146|145|146|145|146|145|146|144|98853
1657825500000|2022-07-14 19:05:00|||||||||41686
1657825800000|2022-07-14 19:10:00|145|144|146|145|146|145|145|144|267173
1657826100000|2022-07-14 19:15:00|147|146|147|146|147|146|146|146|96213
1657826400000|2022-07-14 19:20:00|||||||||124006
1657826700000|2022-07-14 19:25:00|148|147|148|147|148|147|148|147|129399
1657827000000|2022-07-14 19:30:00|||||||||194026
1657827300000|2022-07-14 19:35:00|147|146|147|146|147|146|147|146|195052
1657827600000|2022-07-14 19:40:00|||||||||132775
1657827900000|2022-07-14 19:45:00|||||||||153857
1657828200000|2022-07-14 19:50:00|148|147|148|147|148|147|148|147|175671
1657828500000|2022-07-14 19:55:00|||||||||171785
1657891800000|2022-07-15 13:30:00|149|148|144|143|150|149|142|141|438740
1657892100000|2022-07-15 13:35:00|143|142|141|140|143|142|140|139|236913
1657892400000|2022-07-15 13:40:00|140|139|140|139|141|140|140|139|334348
1657892700000|2022-07-15 13:45:00|139|138|138|137|141|140|138|137|216930
1657893000000|2022-07-15 13:50:00|137|136|136|135|138|137|136|135|481862
1657893300000|2022-07-15 13:55:00|137|136|138|137|138|137|137|136|155840
1657893600000|2022-07-15 14:00:00|139|138|139|138|140|139|138|137|268244
1657893900000|2022-07-15 14:05:00|138|137|137|136|138|137|137|136|207519
1657894200000|2022-07-15 14:10:00|138|137|139|138|139|138|137|136|176828
1657894500000|2022-07-15 14:15:00|138|137|138|137|139|138|138|137|333323
1657894800000|2022-07-15 14:20:00|137|136|138|137|138|137|136|135|316768
1657895100000|2022-07-15 14:25:00|139|138|137|136|139|138|137|136|278322
1657895400000|2022-07-15 14:30:00|||||||||36804
1657895700000|2022-07-15 14:35:00|138|137|138|137|138|137|137|137|95641
1657896000000|2022-07-15 14:40:00|137|136|137|136|137|136|137|136|138631
1657896300000|2022-07-15 14:45:00|136|135|136|135|136|135|136|135|180653
1657896600000|2022-07-15 14:50:00|137|136|137|136|137|136|137|136|93839
1657896900000|2022-07-15 14:55:00|136|135|136|135|136|135|136|135|179475
1657897200000|2022-07-15 15:00:00|135|134|134|133|135|135|134|133|293912
1657897500000|2022-07-15 15:05:00|135|134|136|135|136|135|135|134|289330
1657897800000|2022-07-15 15:10:00|137|136|137|136|137|136|137|136|137670
1657898100000|2022-07-15 15:15:00|||||||||43620
1657898400000|2022-07-15 15:20:00|138|137|138|137|138|137|138|137|110682
1657898700000|2022-07-15 15:25:00|137|136|137|136|137|136|137|136|143375
1657899000000|2022-07-15 15:30:00|138|137|138|137|138|137|138|137|111554
1657899300000|2022-07-15 15:35:00|||||||||28912
1657899600000|2022-07-15 15:40:00|||||||||47193
1657899900000|2022-07-15 15:45:00|||||||||167260
1657900200000|2022-07-15 15:50:00|||||||||22648
1657900500000|2022-07-15 15:55:00|||||||||71538
1657900800000|2022-07-15 16:00:00|137|136|137|136|137|136|137|136|117455
1657901100000|2022-07-15 16:05:00|138|137|137|136|138|137|137|136|234101
1657901400000|2022-07-15 16:10:00|||||||||36878
1657901700000|2022-07-15 16:15:00|||||||||7672
1657902000000|2022-07-15 16:20:00|||||||||49072
1657902300000|2022-07-15 16:25:00|||||||||51241
1657902600000|2022-07-15 16:30:00|||||||||19503
1657902900000|2022-07-15 16:35:00|||||||||10731
1657903200000|2022-07-15 16:40:00|||||||||10719
1657903500000|2022-07-15 16:45:00|138|137|138|137|138|137|138|137|92643
1657903800000|2022-07-15 16:50:00|139|138|139|138|139|138|139|138|138528
1657904100000|2022-07-15 16:55:00|||||||||14911
1657904400000|2022-07-15 17:00:00|||||||||25846
1657904700000|2022-07-15 17:05:00|||||||||18236
1657905000000|2022-07-15 17:10:00|||||||||14535
1657905300000|2022-07-15 17:15:00|||||||||10455
1657905600000|2022-07-15 17:20:00|||||||||7543
1657905900000|2022-07-15 17:25:00|||||||||30381
1657906200000|2022-07-15 17:30:00|||||||||18136
1657906500000|2022-07-15 17:35:00|||||||||2240
1657906800000|2022-07-15 17:40:00|140|139|139|138|140|139|139|138|166413
1657907100000|2022-07-15 17:45:00|||||||||22903
1657907400000|2022-07-15 17:50:00|||||||||18702
1657907700000|2022-07-15 17:55:00|||||||||3908
1657908000000|2022-07-15 18:00:00|||||||||73865
1657908300000|2022-07-15 18:05:00|||||||||3560
1657908600000|2022-07-15 18:10:00|||||||||8601
1657908900000|2022-07-15 18:15:00|||||||||8200
1657909200000|2022-07-15 18:20:00|||||||||3928
1657909500000|2022-07-15 18:25:00|||||||||9030
1657909800000|2022-07-15 18:30:00|||||||||13412
1657910100000|2022-07-15 18:35:00|||||||||10966
1657910400000|2022-07-15 18:40:00|||||||||17442
1657910700000|2022-07-15 18:45:00|||||||||20439
1657911000000|2022-07-15 18:50:00|||||||||8256
1657911300000|2022-07-15 18:55:00|||||||||8694
1657911600000|2022-07-15 19:00:00|138|137|137|136|138|137|137|136|149189
1657911900000|2022-07-15 19:05:00|||||||||26200
1657912200000|2022-07-15 19:10:00|||||||||23167
1657912500000|2022-07-15 19:15:00|||||||||12664
1657912800000|2022-07-15 19:20:00|||||||||14176
1657913100000|2022-07-15 19:25:00|||||||||28135
1657913400000|2022-07-15 19:30:00|||||||||33506
1657913700000|2022-07-15 19:35:00|||||||||43004
1657914000000|2022-07-15 19:40:00|||||||||129655
1657914300000|2022-07-15 19:45:00|||||||||91553
1657914600000|2022-07-15 19:50:00|||||||||119581
1657914900000|2022-07-15 19:55:00|||||||||233568
1658151000000|2022-07-18 13:30:00|140|138|140|139|141|140|138|137|326593
1658151300000|2022-07-18 13:35:00|139|138|139|138|139|138|139|138|134745
1658151600000|2022-07-18 13:40:00|140|139|139|138|140|139|139|138|212899
1658151900000|2022-07-18 13:45:00|140|139|140|139|140|139|139|138|132817
1658152200000|2022-07-18 13:50:00|141|140|142|141|142|141|140|139|201288
1658152500000|2022-07-18 13:55:00|141|140|141|140|141|140|141|140|38030
1658152800000|2022-07-18 14:00:00|142|141|142|141|142|141|141|140|258996
1658153100000|2022-07-18 14:05:00|141|140|141|140|142|141|141|140|165936
1658153400000|2022-07-18 14:10:00|140|139|140|139|140|139|140|139|98752
1658153700000|2022-07-18 14:15:00|||||||||59573
1658154000000|2022-07-18 14:20:00|||||||||59394
1658154300000|2022-07-18 14:25:00|||||||||23407
1658154600000|2022-07-18 14:30:00|141|140|141|140|141|140|141|140|219280
1658154900000|2022-07-18 14:35:00|142|141|144|143|144|143|141|141|243726
1658155200000|2022-07-18 14:40:00|||||||||53520
1658155500000|2022-07-18 14:45:00|143|142|142|141|143|142|142|141|264192
1658155800000|2022-07-18 14:50:00|143|142|143|142|143|142|143|142|135290
1658156100000|2022-07-18 14:55:00|144|143|144|143|144|143|144|143|97246
1658156400000|2022-07-18 15:00:00|143|142|144|143|144|143|143|142|155177
1658156700000|2022-07-18 15:05:00|||||||||19397
1658157000000|2022-07-18 15:10:00|143|142|144|143|144|143|143|142|110846
1658157300000|2022-07-18 15:15:00|145|144|146|145|146|145|145|144|210189
1658157600000|2022-07-18 15:20:00|147|146|149|148|149|148|147|146|327218
1658157900000|2022-07-18 15:25:00|150|149|149|148|150|149|148|147|596056
1658158200000|2022-07-18 15:30:00|148|147|147|146|148|147|147|146|222559
1658158500000|2022-07-18 15:35:00|148|147|150|149|150|149|148|147|219442
1658158800000|2022-07-18 15:40:00|149|148|152|151|152|151|149|148|454176
1658159100000|2022-07-18 15:45:00|151|150|149|148|151|150|149|148|358161
1658159400000|2022-07-18 15:50:00|150|149|151|150|151|150|150|149|222172
1658159700000|2022-07-18 15:55:00|150|149|151|150|151|150|150|149|272733
1658160000000|2022-07-18 16:00:00|152|151|151|150|152|151|151|150|405129
1658160300000|2022-07-18 16:05:00|150|149|151|150|151|150|150|149|125431
1658160600000|2022-07-18 16:10:00|152|151|151|150|152|151|151|150|124431
1658160900000|2022-07-18 16:15:00|150|149|150|149|151|150|150|149|201710
1658161200000|2022-07-18 16:20:00|151|150|150|149|151|150|150|149|349939
1658161500000|2022-07-18 16:25:00|||||||||18485
1658161800000|2022-07-18 16:30:00|||||||||64149
1658162100000|2022-07-18 16:35:00|||||||||100146
1658162400000|2022-07-18 16:40:00|||||||||73774
1658162700000|2022-07-18 16:45:00|||||||||60405
1658163000000|2022-07-18 16:50:00|149|148|148|147|149|148|148|147|128879
1658163300000|2022-07-18 16:55:00|||||||||286095
1658163600000|2022-07-18 17:00:00|149|148|149|148|149|148|149|148|149179
1658163900000|2022-07-18 17:05:00|150|149|150|149|150|149|150|149|135283
1658164200000|2022-07-18 17:10:00|149|148|149|148|149|148|149|148|97790
1658164500000|2022-07-18 17:15:00|||||||||9819
1658164800000|2022-07-18 17:20:00|148|147|149|148|149|148|148|147|93824
1658165100000|2022-07-18 17:25:00|||||||||39171
1658165400000|2022-07-18 17:30:00|148|147|148|147|148|147|148|147|24665
1658165700000|2022-07-18 17:35:00|||||||||37220
1658166000000|2022-07-18 17:40:00|||||||||14047
1658166300000|2022-07-18 17:45:00|147|146|147|146|147|147|147|146|83817
1658166600000|2022-07-18 17:50:00|||||||||16154
1658166900000|2022-07-18 17:55:00|146|145|146|145|146|145|146|145|67069
1658167200000|2022-07-18 18:00:00|||||||||46561
1658167500000|2022-07-18 18:05:00|||||||||28947
1658167800000|2022-07-18 18:10:00|||||||||77008
1658168100000|2022-07-18 18:15:00|||||||||53949
1658168400000|2022-07-18 18:20:00|||||||||39147
1658168700000|2022-07-18 18:25:00|145|144|145|144|145|144|145|144|84617
1658169000000|2022-07-18 18:30:00|||||||||15969
1658169300000|2022-07-18 18:35:00|146|145|146|145|146|145|146|145|207413
1658169600000|2022-07-18 18:40:00|145|144|145|144|145|144|145|144|100466
1658169900000|2022-07-18 18:45:00|||||||||12868
1658170200000|2022-07-18 18:50:00|144|143|144|143|144|143|144|143|94488
1658170500000|2022-07-18 18:55:00|||||||||11468
1658170800000|2022-07-18 19:00:00|||||||||36330
1658171100000|2022-07-18 19:05:00|||||||||36813
1658171400000|2022-07-18 19:10:00|||||||||27651
1658171700000|2022-07-18 19:15:00|||||||||133310
1658172000000|2022-07-18 19:20:00|145|144|145|144|145|144|145|144|179188
1658172300000|2022-07-18 19:25:00|144|143|144|143|144|144|144|143|106518
1658172600000|2022-07-18 19:30:00|||||||||36957
1658172900000|2022-07-18 19:35:00|||||||||64400
1658173200000|2022-07-18 19:40:00|||||||||108733
1658173500000|2022-07-18 19:45:00|||||||||66384
1658173800000|2022-07-18 19:50:00|||||||||53392
1658174100000|2022-07-18 19:55:00|||||||||185702
1658237400000|2022-07-19 13:30:00|148|146|147|146|153|152|146|145|566909
1658237700000|2022-07-19 13:35:00|148|147|149|148|151|150|148|147|299627
1658238000000|2022-07-19 13:40:00|150|149|146|145|150|149|146|145|238061
1658238300000|2022-07-19 13:45:00|145|144|142|141|145|144|142|141|277323
1658238600000|2022-07-19 13:50:00|143|142|144|143|144|143|143|142|241522
1658238900000|2022-07-19 13:55:00|143|142|144|143|144|143|142|141|220954
1658239200000|2022-07-19 14:00:00|145|144|146|145|146|145|145|144|146440
1658239500000|2022-07-19 14:05:00|145|144|145|144|145|144|145|144|54400
1658239800000|2022-07-19 14:10:00|146|145|145|144|146|145|145|144|89088
1658240100000|2022-07-19 14:15:00|146|145|145|144|146|145|145|144|69093
1658240400000|2022-07-19 14:20:00|146|145|145|144|147|146|145|144|194430
1658240700000|2022-07-19 14:25:00|146|145|147|146|147|146|146|145|99419
1658241000000|2022-07-19 14:30:00|148|147|148|147|148|147|148|147|113978
1658241300000|2022-07-19 14:35:00|149|148|148|147|149|148|148|147|201993
1658241600000|2022-07-19 14:40:00|149|148|148|147|149|148|148|147|76313
1658241900000|2022-07-19 14:45:00|||||||||24873
1658242200000|2022-07-19 14:50:00|149|148|149|148|150|149|149|148|118353
1658242500000|2022-07-19 14:55:00|||||||||61466
1658242800000|2022-07-19 15:00:00|150|149|149|148|151|150|149|148|172887
1658243100000|2022-07-19 15:05:00|150|149|149|148|150|149|149|148|76070
1658243400000|2022-07-19 15:10:00|150|149|149|148|150|149|149|148|59823
1658243700000|2022-07-19 15:15:00|148|147|149|148|150|149|148|147|79669
1658244000000|2022-07-19 15:20:00|148|147|149|148|149|148|148|147|120535
1658244300000|2022-07-19 15:25:00|148|147|148|147|148|147|148|147|43225
1658244600000|2022-07-19 15:30:00|149|148|149|148|150|149|149|148|96586
1658244900000|2022-07-19 15:35:00|||||||||26175
1658245200000|2022-07-19 15:40:00|148|147|148|147|148|147|148|147|59825
1658245500000|2022-07-19 15:45:00|149|148|149|148|149|148|149|148|53926
1658245800000|2022-07-19 15:50:00|150|149|150|149|150|149|150|149|147909
1658246100000|2022-07-19 15:55:00|151|150|151|150|151|150|151|150|123493
1658246400000|2022-07-19 16:00:00|150|149|150|149|150|149|150|149|119282
1658246700000|2022-07-19 16:05:00|||||||||52574
1658247000000|2022-07-19 16:10:00|||||||||19216
1658247300000|2022-07-19 16:15:00|||||||||35183
1658247600000|2022-07-19 16:20:00|||||||||38916
1658247900000|2022-07-19 16:25:00|151|150|151|150|151|150|151|150|95346
1658248200000|2022-07-19 16:30:00|||||||||34786
1658248500000|2022-07-19 16:35:00|||||||||75618
1658248800000|2022-07-19 16:40:00|||||||||25585
1658249100000|2022-07-19 16:45:00|||||||||27275
1658249400000|2022-07-19 16:50:00|152|151|152|151|152|151|152|151|81612
1658249700000|2022-07-19 16:55:00|153|152|153|152|153|152|153|152|67061
1658250000000|2022-07-19 17:00:00|||||||||28238
1658250300000|2022-07-19 17:05:00|||||||||93934
1658250600000|2022-07-19 17:10:00|||||||||25770
1658250900000|2022-07-19 17:15:00|||||||||28690
1658251200000|2022-07-19 17:20:00|154|153|155|154|155|154|154|153|195331
1658251500000|2022-07-19 17:25:00|156|155|155|154|156|155|154|153|662364
1658251800000|2022-07-19 17:30:00|||||||||66890
1658252100000|2022-07-19 17:35:00|154|153|154|153|154|153|154|153|64117
1658252400000|2022-07-19 17:40:00|||||||||23400
1658252700000|2022-07-19 17:45:00|155|154|155|154|155|154|155|154|103613
1658253000000|2022-07-19 17:50:00|||||||||41700
1658253300000|2022-07-19 17:55:00|156|155|156|155|156|155|156|155|139809
1658253600000|2022-07-19 18:00:00|||||||||32260
1658253900000|2022-07-19 18:05:00|155|154|155|154|155|154|155|154|91599
1658254200000|2022-07-19 18:10:00|154|153|154|153|154|153|154|153|119178
1658254500000|2022-07-19 18:15:00|||||||||46577
1658254800000|2022-07-19 18:20:00|153|152|153|152|153|152|153|152|115170
1658255100000|2022-07-19 18:25:00|||||||||9038
1658255400000|2022-07-19 18:30:00|||||||||19757
1658255700000|2022-07-19 18:35:00|||||||||19809
1658256000000|2022-07-19 18:40:00|152|151|152|151|152|151|152|151|52255
1658256300000|2022-07-19 18:45:00|||||||||12814
1658256600000|2022-07-19 18:50:00|||||||||35177
1658256900000|2022-07-19 18:55:00|||||||||13454
1658257200000|2022-07-19 19:00:00|||||||||27444
1658257500000|2022-07-19 19:05:00|153|152|153|152|153|152|153|152|148945
1658257800000|2022-07-19 19:10:00|||||||||36971
1658258100000|2022-07-19 19:15:00|154|153|153|152|154|153|153|152|171977
1658258400000|2022-07-19 19:20:00|||||||||19429
1658258700000|2022-07-19 19:25:00|||||||||122421
1658259000000|2022-07-19 19:30:00|152|151|152|151|152|151|152|151|148674
1658259300000|2022-07-19 19:35:00|||||||||54258
1658259600000|2022-07-19 19:40:00|||||||||59471
1658259900000|2022-07-19 19:45:00|||||||||72889
1658260200000|2022-07-19 19:50:00|151|150|152|151|152|151|151|150|334215
1658260500000|2022-07-19 19:55:00|||||||||141906
1658323800000|2022-07-20 13:30:00|155|153|159|158|160|159|152|151|374214
1658324100000|2022-07-20 13:35:00|160|159|160|159|161|160|159|158|264967
1658324400000|2022-07-20 13:40:00|161|160|163|162|163|162|161|160|462535
1658324700000|2022-07-20 13:45:00|162|161|165|164|165|164|161|160|290543
1658325000000|2022-07-20 13:50:00|164|163|162|161|165|164|162|161|361900
1658325300000|2022-07-20 13:55:00|161|160|163|162|163|162|161|160|239002
1658325600000|2022-07-20 14:00:00|162|161|163|162|163|162|162|161|160542
1658325900000|2022-07-20 14:05:00|162|161|167|166|167|166|161|160|724842
1658326200000|2022-07-20 14:10:00|166|165|167|166|167|166|166|165|346737
1658326500000|2022-07-20 14:15:00|166|165|167|166|167|166|166|165|303358
1658326800000|2022-07-20 14:20:00|168|167|169|168|169|168|168|167|356083
1658327100000|2022-07-20 14:25:00|170|169|170|169|170|169|169|168|591579
1658327400000|2022-07-20 14:30:00|169|168|168|167|170|169|168|167|250857
1658327700000|2022-07-20 14:35:00|167|166|169|168|169|168|167|166|181409
1658328000000|2022-07-20 14:40:00|168|167|168|167|168|167|167|166|363152
1658328300000|2022-07-20 14:45:00|167|166|167|166|168|167|167|166|217386
1658328600000|2022-07-20 14:50:00|168|167|169|168|169|168|167|166|160317
1658328900000|2022-07-20 14:55:00|168|167|168|167|169|168|168|167|154107
1658329200000|2022-07-20 15:00:00|169|168|169|168|170|169|169|168|185969
1658329500000|2022-07-20 15:05:00|170|169|171|170|172|171|170|169|541336
1658329800000|2022-07-20 15:10:00|170|169|169|168|170|169|169|168|208822
1658330100000|2022-07-20 15:15:00|168|167|168|167|168|167|167|166|300167
1658330400000|2022-07-20 15:20:00|167|166|168|167|169|168|167|166|269050
1658330700000|2022-07-20 15:25:00|169|168|171|170|171|170|169|168|160046
1658331000000|2022-07-20 15:30:00|172|171|172|171|172|171|172|171|319808
1658331300000|2022-07-20 15:35:00|171|170|171|170|171|170|170|169|437110
1658331600000|2022-07-20 15:40:00|170|169|170|169|171|170|169|168|230942
1658331900000|2022-07-20 15:45:00|171|170|171|170|171|170|170|169|133462
1658332200000|2022-07-20 15:50:00|||||||||22527
1658332500000|2022-07-20 15:55:00|170|169|170|169|171|170|170|169|104900
1658332800000|2022-07-20 16:00:00|171|170|171|170|171|170|171|170|83845
1658333100000|2022-07-20 16:05:00|172|171|171|170|172|171|171|170|242925
1658333400000|2022-07-20 16:10:00|||||||||52344
1658333700000|2022-07-20 16:15:00|170|169|170|169|171|170|170|169|126560
1658334000000|2022-07-20 16:20:00|||||||||87049
1658334300000|2022-07-20 16:25:00|171|170|169|168|171|170|169|168|273810
1658334600000|2022-07-20 16:30:00|168|167|167|166|168|167|167|166|233873
1658334900000|2022-07-20 16:35:00|168|167|168|167|168|167|167|166|182653
1658335200000|2022-07-20 16:40:00|167|166|166|165|167|166|166|165|189476
1658335500000|2022-07-20 16:45:00|165|164|164|163|165|164|164|163|157792
1658335800000|2022-07-20 16:50:00|163|162|164|163|164|163|163|162|317067
1658336100000|2022-07-20 16:55:00|163|162|164|163|164|163|163|162|420379
1658336400000|2022-07-20 17:00:00|163|162|162|161|164|163|162|161|234822
1658336700000|2022-07-20 17:05:00|163|162|161|160|163|162|161|160|421724
1658337000000|2022-07-20 17:10:00|162|161|161|160|162|161|161|160|189419
1658337300000|2022-07-20 17:15:00|162|161|162|161|162|161|161|160|306913
1658337600000|2022-07-20 17:20:00|163|162|162|161|163|162|162|161|104751
1658337900000|2022-07-20 17:25:00|163|162|163|162|163|162|163|162|127459
1658338200000|2022-07-20 17:30:00|164|163|163|162|164|163|163|162|159695
1658338500000|2022-07-20 17:35:00|162|161|162|161|162|161|162|161|165146
1658338800000|2022-07-20 17:40:00|163|162|162|161|163|162|162|161|72467
1658339100000|2022-07-20 17:45:00|||||||||33885
1658339400000|2022-07-20 17:50:00|163|162|163|162|163|162|162|161|177711
1658339700000|2022-07-20 17:55:00|162|161|162|161|162|161|162|161|53599
1658340000000|2022-07-20 18:00:00|163|162|163|162|163|162|163|162|67487
1658340300000|2022-07-20 18:05:00|||||||||87589
1658340600000|2022-07-20 18:10:00|162|161|162|161|162|161|162|161|56631
1658340900000|2022-07-20 18:15:00|||||||||48975
1658341200000|2022-07-20 18:20:00|163|162|163|162|163|162|162|161|115435
1658341500000|2022-07-20 18:25:00|164|163|163|162|164|163|163|162|115469
1658341800000|2022-07-20 18:30:00|164|163|164|163|164|163|164|163|72477
1658342100000|2022-07-20 18:35:00|165|164|164|163|165|164|164|163|145637
1658342400000|2022-07-20 18:40:00|||||||||31499
1658342700000|2022-07-20 18:45:00|||||||||17665
1658343000000|2022-07-20 18:50:00|163|162|163|162|163|162|163|162|109050
1658343300000|2022-07-20 18:55:00|162|161|164|163|164|163|162|161|172653
1658343600000|2022-07-20 19:00:00|||||||||153579
1658343900000|2022-07-20 19:05:00|163|162|163|162|163|162|163|162|155171
1658344200000|2022-07-20 19:10:00|164|163|164|163|164|163|164|163|53665
1658344500000|2022-07-20 19:15:00|||||||||27377
1658344800000|2022-07-20 19:20:00|165|164|164|163|165|164|164|163|149027
1658345100000|2022-07-20 19:25:00|163|162|164|163|164|163|163|162|303857
1658345400000|2022-07-20 19:30:00|||||||||187971
1658345700000|2022-07-20 19:35:00|163|162|163|162|163|162|163|162|112793
1658346000000|2022-07-20 19:40:00|164|163|164|163|164|163|164|163|116428
1658346300000|2022-07-20 19:45:00|||||||||83608
1658346600000|2022-07-20 19:50:00|165|164|165|164|165|164|165|164|232398
1658346900000|2022-07-20 19:55:00|||||||||476251
1658410200000|2022-07-21 13:30:00|167|165|158|157|167|166|158|157|736271
1658410500000|2022-07-21 13:35:00|157|156|157|156|157|156|154|153|586983
1658410800000|2022-07-21 13:40:00|158|157|156|155|159|158|156|155|402167
1658411100000|2022-07-21 13:45:00|155|154|158|157|159|158|154|153|570572
1658411400000|2022-07-21 13:50:00|157|156|159|158|160|159|156|155|432206
1658411700000|2022-07-21 13:55:00|158|157|158|157|158|157|157|156|255395
1658412000000|2022-07-21 14:00:00|157|156|157|156|158|157|157|156|151354
1658412300000|2022-07-21 14:05:00|158|157|158|157|158|157|157|156|173085
1658412600000|2022-07-21 14:10:00|157|156|156|155|157|156|156|155|152958
1658412900000|2022-07-21 14:15:00|157|156|159|158|159|158|156|155|427524
1658413200000|2022-07-21 14:20:00|160|159|158|157|164|163|158|157|853709
1658413500000|2022-07-21 14:25:00|157|156|157|156|157|156|156|155|316466
1658413800000|2022-07-21 14:30:00|156|155|155|154|156|156|155|154|252416
1658414100000|2022-07-21 14:35:00|154|153|156|155|156|155|154|153|445437
1658414400000|2022-07-21 14:40:00|||||||||142855
1658414700000|2022-07-21 14:45:00|||||||||106457
1658415000000|2022-07-21 14:50:00|155|154|156|155|156|155|155|154|200153
1658415300000|2022-07-21 14:55:00|157|156|156|155|157|156|156|155|174198
1658415600000|2022-07-21 15:00:00|157|156|157|156|157|156|156|155|185490
1658415900000|2022-07-21 15:05:00|||||||||31085
1658416200000|2022-07-21 15:10:00|156|155|156|155|156|155|156|155|83949
1658416500000|2022-07-21 15:15:00|||||||||92463
1658416800000|2022-07-21 15:20:00|155|154|154|153|155|154|154|153|281262
1658417100000|2022-07-21 15:25:00|||||||||90294
1658417400000|2022-07-21 15:30:00|155|154|156|155|156|155|155|154|217893
1658417700000|2022-07-21 15:35:00|155|154|155|154|155|154|155|154|109386
1658418000000|2022-07-21 15:40:00|||||||||120817
1658418300000|2022-07-21 15:45:00|154|153|153|152|154|153|153|152|165997
1658418600000|2022-07-21 15:50:00|||||||||75987
1658418900000|2022-07-21 15:55:00|154|153|154|153|154|153|154|153|205593
1658419200000|2022-07-21 16:00:00|155|154|155|154|155|154|155|154|79577
1658419500000|2022-07-21 16:05:00|||||||||30433
1658419800000|2022-07-21 16:10:00|||||||||23782
1658420100000|2022-07-21 16:15:00|154|153|154|153|154|153|154|153|190749
1658420400000|2022-07-21 16:20:00|||||||||26201
1658420700000|2022-07-21 16:25:00|||||||||46219
1658421000000|2022-07-21 16:30:00|||||||||22952
1658421300000|2022-07-21 16:35:00|||||||||44035
1658421600000|2022-07-21 16:40:00|153|152|153|152|153|152|153|152|134417
1658421900000|2022-07-21 16:45:00|||||||||33721
1658422200000|2022-07-21 16:50:00|||||||||143726
1658422500000|2022-07-21 16:55:00|||||||||72198
1658422800000|2022-07-21 17:00:00|||||||||62034
1658423100000|2022-07-21 17:05:00|||||||||64625
1658423400000|2022-07-21 17:10:00|||||||||82814
1658423700000|2022-07-21 17:15:00|152|151|153|152|153|152|152|151|266942
1658424000000|2022-07-21 17:20:00|||||||||69568
1658424300000|2022-07-21 17:25:00|||||||||20736
1658424600000|2022-07-21 17:30:00|152|151|152|151|152|151|152|151|183847
1658424900000|2022-07-21 17:35:00|151|150|152|151|152|151|151|150|333346
1658425200000|2022-07-21 17:40:00|151|150|151|150|151|150|151|150|78565
1658425500000|2022-07-21 17:45:00|||||||||56197
1658425800000|2022-07-21 17:50:00|150|149|150|149|150|149|150|149|291121
1658426100000|2022-07-21 17:55:00|151|150|151|150|151|150|150|149|307372
1658426400000|2022-07-21 18:00:00|||||||||82723
1658426700000|2022-07-21 18:05:00|152|151|151|151|152|151|151|150|335840
1658427000000|2022-07-21 18:10:00|152||152||152||152||83618
1658427300000|2022-07-21 18:15:00|153|152|153|152|153|152|153|152|94781
1658427600000|2022-07-21 18:20:00|||||||||132868
1658427900000|2022-07-21 18:25:00|||||||||48157
1658428200000|2022-07-21 18:30:00|152|151|152|151|152|151|152|151|53020
1658428500000|2022-07-21 18:35:00|153|152|155|154|155|154|153|152|375853
1658428800000|2022-07-21 18:40:00|154|153|152|151|154|153|152|151|355285
1658429100000|2022-07-21 18:45:00|153|152|153|152|153|152|153|152|128501
1658429400000|2022-07-21 18:50:00|||||||||41350
1658429700000|2022-07-21 18:55:00|||||||||98777
1658430000000|2022-07-21 19:00:00|152|151|152|151|152|151|152|151|58242
1658430300000|2022-07-21 19:05:00|||||||||54904
1658430600000|2022-07-21 19:10:00|||||||||60535
1658430900000|2022-07-21 19:15:00|153|152|153|152|153|152|153|152|107807
1658431200000|2022-07-21 19:20:00|152|151|153|152|153|152|152|151|116858
1658431500000|2022-07-21 19:25:00|||||||||77234
1658431800000|2022-07-21 19:30:00|||||||||66143
1658432100000|2022-07-21 19:35:00|||||||||14727
1658432400000|2022-07-21 19:40:00|154|153|154|153|154|153|154|153|131401
1658432700000|2022-07-21 19:45:00|153|152|153|152|153|152|153|152|146455
1658433000000|2022-07-21 19:50:00|||||||||89677
1658433300000|2022-07-21 19:55:00|||||||||296164
1658496600000|2022-07-22 13:30:00|154|153|149|148|154|153|149|148|418145
1658496900000|2022-07-22 13:35:00|150|149|153|152|153|152|149|148|183838
1658497200000|2022-07-22 13:40:00|152|151|152|151|153|152|151|150|117006
1658497500000|2022-07-22 13:45:00|151|150|153|152|153|152|151|150|87427
1658497800000|2022-07-22 13:50:00|154|153|150|149|154|153|150|149|143591
1658498100000|2022-07-22 13:55:00|149|148|149|148|151|150|149|148|225370
1658498400000|2022-07-22 14:00:00|148|147|148|147|148|147|147|146|274199
1658498700000|2022-07-22 14:05:00|147|146|147|146|147|146|147|146|175369
1658499000000|2022-07-22 14:10:00|148|147|148|147|148|147|148|147|118517
1658499300000|2022-07-22 14:15:00|||||||||60193
1658499600000|2022-07-22 14:20:00|147|146|148|147|148|147|147|146|92559
1658499900000|2022-07-22 14:25:00|147|146|148|147|148|147|147|146|96740
1658500200000|2022-07-22 14:30:00|149|148|148|147|149|148|148|147|44228
1658500500000|2022-07-22 14:35:00|149|148|148|147|149|148|148|147|46305
1658500800000|2022-07-22 14:40:00|||||||||18252
1658501100000|2022-07-22 14:45:00|||||||||23153
1658501400000|2022-07-22 14:50:00|||||||||11612
1658501700000|2022-07-22 14:55:00|147|146|146|145|147|146|146|145|173735
1658502000000|2022-07-22 15:00:00|145|144|145|144|145|144|145|144|229606
1658502300000|2022-07-22 15:05:00|||||||||95574
1658502600000|2022-07-22 15:10:00|||||||||122949
1658502900000|2022-07-22 15:15:00|||||||||181002
1658503200000|2022-07-22 15:20:00|144|143|143|142|144|143|143|142|94917
1658503500000|2022-07-22 15:25:00|||||||||98562
1658503800000|2022-07-22 15:30:00|||||||||77193
1658504100000|2022-07-22 15:35:00|142|141|142|141|142|141|141|140|364370
1658504400000|2022-07-22 15:40:00|||||||||113348
1658504700000|2022-07-22 15:45:00|||||||||27976
1658505000000|2022-07-22 15:50:00|143|142|143|142|143|142|143|142|300126
1658505300000|2022-07-22 15:55:00|142|141|142|141|142|141|142|141|110646
1658505600000|2022-07-22 16:00:00|143|142|142|141|143|142|142|141|169934
1658505900000|2022-07-22 16:05:00|||||||||42283
1658506200000|2022-07-22 16:10:00|||||||||15769
1658506500000|2022-07-22 16:15:00|141|140|141|140|141|140|141|140|62912
1658506800000|2022-07-22 16:20:00|||||||||102744
1658507100000|2022-07-22 16:25:00|142|141|142|141|142|141|142|141|176449
1658507400000|2022-07-22 16:30:00|||||||||16599
1658507700000|2022-07-22 16:35:00|||||||||24404
1658508000000|2022-07-22 16:40:00|141|140|141|140|141|140|141|140|122271
1658508300000|2022-07-22 16:45:00|||||||||61123
1658508600000|2022-07-22 16:50:00|||||||||30946
1658508900000|2022-07-22 16:55:00|||||||||23616
1658509200000|2022-07-22 17:00:00|||||||||46005
1658509500000|2022-07-22 17:05:00|||||||||19750
1658509800000|2022-07-22 17:10:00|||||||||50642
1658510100000|2022-07-22 17:15:00|140|139|140|139|140|139|140|139|134893
1658510400000|2022-07-22 17:20:00|||||||||142490
1658510700000|2022-07-22 17:25:00|||||||||54877
1658511000000|2022-07-22 17:30:00|139|138|139|138|139|138|139|138|88671
1658511300000|2022-07-22 17:35:00|||||||||52983
1658511600000|2022-07-22 17:40:00|||||||||80698
1658511900000|2022-07-22 17:45:00|140|139|140|139|140|139|140|139|161488
1658512200000|2022-07-22 17:50:00|||||||||55353
1658512500000|2022-07-22 17:55:00|||||||||31294
1658512800000|2022-07-22 18:00:00|||||||||25253
1658513100000|2022-07-22 18:05:00|||||||||10916
1658513400000|2022-07-22 18:10:00|||||||||9301
1658513700000|2022-07-22 18:15:00|||||||||17551
1658514000000|2022-07-22 18:20:00|141|140|141|140|141|140|141|140|123640
1658514300000|2022-07-22 18:25:00|||||||||31049
1658514600000|2022-07-22 18:30:00|||||||||18097
1658514900000|2022-07-22 18:35:00|||||||||21034
1658515200000|2022-07-22 18:40:00|||||||||18889
1658515500000|2022-07-22 18:45:00|||||||||8144
1658515800000|2022-07-22 18:50:00|||||||||21115
1658516100000|2022-07-22 18:55:00|||||||||5039
1658516400000|2022-07-22 19:00:00|||||||||24572
1658516700000|2022-07-22 19:05:00|||||||||31192
1658517000000|2022-07-22 19:10:00|142|141|142|141|142|141|142|141|60616
1658517300000|2022-07-22 19:15:00|||||||||81654
1658517600000|2022-07-22 19:20:00|||||||||20622
1658517900000|2022-07-22 19:25:00|||||||||11270
1658518200000|2022-07-22 19:30:00|141|140|141|140|141|140|141|140|67824
1658518500000|2022-07-22 19:35:00|||||||||42413
1658518800000|2022-07-22 19:40:00|||||||||58009
1658519100000|2022-07-22 19:45:00|||||||||52377
1658519400000|2022-07-22 19:50:00|||||||||82929
1658519700000|2022-07-22 19:55:00|||||||||300398
1658755800000|2022-07-25 13:30:00|142|140|136|136|142|141|136|135|335310
1658756100000|2022-07-25 13:35:00|137|135|137|136|137|136|136|135|177511
1658756400000|2022-07-25 13:40:00|138|137|139|138|139|138|138|137|292802
1658756700000|2022-07-25 13:45:00|138|137|138|137|138|137|138|137|73569
1658757000000|2022-07-25 13:50:00|139|138|139|138|139|138|138|137|218471
1658757300000|2022-07-25 13:55:00|140|139|139|138|141|140|139|138|225833
1658757600000|2022-07-25 14:00:00|138|137|138|137|138|137|138|137|155479
1658757900000|2022-07-25 14:05:00|137|136|138|137|139|138|137|136|118139
1658758200000|2022-07-25 14:10:00|139|138|139|138|139|138|139|138|135573
1658758500000|2022-07-25 14:15:00|138|137|137|136|138|137|137|136|69489
1658758800000|2022-07-25 14:20:00|138|137|138|137|138|137|138|137|150879
1658759100000|2022-07-25 14:25:00|137|136|137|136|137|136|137|136|67787
1658759400000|2022-07-25 14:30:00|136|135|137|136|137|136|136|135|701568
1658759700000|2022-07-25 14:35:00|138|137|138|137|138|137|138|137|99629
1658760000000|2022-07-25 14:40:00|137|136|138|137|138|137|137|136|100571
1658760300000|2022-07-25 14:45:00|139|138|137|136|139|138|137|136|206264
1658760600000|2022-07-25 14:50:00|||||||||37178
1658760900000|2022-07-25 14:55:00|138|137|137|136|138|137|137|136|128472
1658761200000|2022-07-25 15:00:00|||||||||71056
1658761500000|2022-07-25 15:05:00|138|137|138|137|138|137|137|136|208652
1658761800000|2022-07-25 15:10:00|137|136|137|136|137|136|137|136|52999
1658762100000|2022-07-25 15:15:00|138|137|137|136|138|137|137|136|88089
1658762400000|2022-07-25 15:20:00|138|137|138|137|138|137|138|137|163134
1658762700000|2022-07-25 15:25:00|139|138|140|139|140|139|139|138|180432
1658763000000|2022-07-25 15:30:00|139|138|140|139|140|139|139|138|132489
1658763300000|2022-07-25 15:35:00|141|140|141|140|141|140|141|140|134181
1658763600000|2022-07-25 15:40:00|142|141|142|141|142|141|142|141|109453
1658763900000|2022-07-25 15:45:00|143|142|143|142|143|142|143|142|141604
1658764200000|2022-07-25 15:50:00|142|141|142|141|142|141|141|140|208727
1658764500000|2022-07-25 15:55:00|143|142|142|141|143|142|142|141|59529
1658764800000|2022-07-25 16:00:00|||||||||26639
1658765100000|2022-07-25 16:05:00|||||||||20983
1658765400000|2022-07-25 16:10:00|141|140|141|140|141|141|141|140|67093
1658765700000|2022-07-25 16:15:00|142|141|143|142|143|142|142|141|211104
1658766000000|2022-07-25 16:20:00|||||||||30364
1658766300000|2022-07-25 16:25:00|||||||||30197
1658766600000|2022-07-25 16:30:00|144|143|143|142|144|143|143|142|76903
1658766900000|2022-07-25 16:35:00|||||||||92925
1658767200000|2022-07-25 16:40:00|144|143|144|143|144|143|144|143|44290
1658767500000|2022-07-25 16:45:00|||||||||55092
1658767800000|2022-07-25 16:50:00|||||||||8236
1658768100000|2022-07-25 16:55:00|||||||||24550
1658768400000|2022-07-25 17:00:00|||||||||38394
1658768700000|2022-07-25 17:05:00|||||||||18642
1658769000000|2022-07-25 17:10:00|||||||||6224
1658769300000|2022-07-25 17:15:00|||||||||21572
1658769600000|2022-07-25 17:20:00|||||||||10875
1658769900000|2022-07-25 17:25:00|||||||||4564
1658770200000|2022-07-25 17:30:00|143|142|143|142|143|142|143|142|127524
1658770500000|2022-07-25 17:35:00|||||||||117181
1658770800000|2022-07-25 17:40:00|||||||||6591
1658771100000|2022-07-25 17:45:00|||||||||6629
1658771400000|2022-07-25 17:50:00|142|141|141|140|142|141|141|140|87689
1658771700000|2022-07-25 17:55:00|142|141|142|141|142|141|142|141|81103
1658772000000|2022-07-25 18:00:00|141|140|141|140|141|140|141|140|22724
1658772300000|2022-07-25 18:05:00|142|141|141|140|142|141|141|140|67524
1658772600000|2022-07-25 18:10:00|142|141|142|141|142|141|142|141|48573
1658772900000|2022-07-25 18:15:00|141|140|142|141|142|141|141|140|75576
1658773200000|2022-07-25 18:20:00|||||||||15904
1658773500000|2022-07-25 18:25:00|143|142|143|142|143|142|143|142|41641
1658773800000|2022-07-25 18:30:00|||||||||9297
1658774100000|2022-07-25 18:35:00|||||||||16772
1658774400000|2022-07-25 18:40:00|||||||||5661
1658774700000|2022-07-25 18:45:00|142|141|142|141|142|141|142|141|76809
1658775000000|2022-07-25 18:50:00|||||||||11543
1658775300000|2022-07-25 18:55:00|||||||||2349
1658775600000|2022-07-25 19:00:00|141|140|141|140|141|140|141|140|107751
1658775900000|2022-07-25 19:05:00|||||||||8585
1658776200000|2022-07-25 19:10:00|||||||||4426
1658776500000|2022-07-25 19:15:00|||||||||21322
1658776800000|2022-07-25 19:20:00|142|141|142|141|142|141|142|141|108642
1658777100000|2022-07-25 19:25:00|||||||||23921
1658777400000|2022-07-25 19:30:00|||||||||27268
1658777700000|2022-07-25 19:35:00|141|140|142|141|142|141|141|140|116089
1658778000000|2022-07-25 19:40:00|||||||||59058
1658778300000|2022-07-25 19:45:00|||||||||22389
1658778600000|2022-07-25 19:50:00|||||||||41549
1658778900000|2022-07-25 19:55:00|||||||||152875
1658842200000|2022-07-26 13:30:00|141|140|137|136|141|140|137|136|181694
1658842500000|2022-07-26 13:35:00|138|137|136|135|138|137|135|134|288469
1658842800000|2022-07-26 13:40:00|137|136|136|135|137|136|136|135|173402
1658843100000|2022-07-26 13:45:00|135|134|136|135|136|135|135|134|227014
1658843400000|2022-07-26 13:50:00|137|136|136|135|137|136|136|135|68744
1658843700000|2022-07-26 13:55:00|137|136|136|135|137|136|136|135|61619
1658844000000|2022-07-26 14:00:00|||||||||39079
1658844300000|2022-07-26 14:05:00|||||||||27621
1658844600000|2022-07-26 14:10:00|135|134|134|133|135|134|134|133|275758
1658844900000|2022-07-26 14:15:00|133|132|133|132|133|132|133|132|157523
1658845200000|2022-07-26 14:20:00|||||||||63705
1658845500000|2022-07-26 14:25:00|||||||||26247
1658845800000|2022-07-26 14:30:00|||||||||36038
1658846100000|2022-07-26 14:35:00|134|133|134|133|134|133|134|133|198226
1658846400000|2022-07-26 14:40:00|||||||||52453
1658846700000|2022-07-26 14:45:00|133|132|134|133|134|133|133|132|161823
1658847000000|2022-07-26 14:50:00|||||||||38307
1658847300000|2022-07-26 14:55:00|||||||||75467
1658847600000|2022-07-26 15:00:00|135|134|134|133|135|134|134|133|104376
1658847900000|2022-07-26 15:05:00|133|132|133|132|133|132|133|132|48832
1658848200000|2022-07-26 15:10:00|||||||||20781
1658848500000|2022-07-26 15:15:00|134|133|134|133|134|133|134|133|83456
1658848800000|2022-07-26 15:20:00|||||||||23101
1658849100000|2022-07-26 15:25:00|135|134|136|135|137|136|135|134|493694
1658849400000|2022-07-26 15:30:00|135|134|135|134|135|134|135|134|62789
1658849700000|2022-07-26 15:35:00|134|133|134|133|134|133|134|133|79530
1658850000000|2022-07-26 15:40:00|135|134|134|133|135|134|134|133|54958
1658850300000|2022-07-26 15:45:00|||||||||8817
1658850600000|2022-07-26 15:50:00|||||||||21619
1658850900000|2022-07-26 15:55:00|||||||||49453
1658851200000|2022-07-26 16:00:00|135|134|135|134|135|134|135|134|33613
1658851500000|2022-07-26 16:05:00|136|135|135|134|136|135|135|134|83226
1658851800000|2022-07-26 16:10:00|||||||||18629
1658852100000|2022-07-26 16:15:00|136|135|136|135|136|135|136|135|80216
1658852400000|2022-07-26 16:20:00|135|134|136|135|136|135|135|134|88592
1658852700000|2022-07-26 16:25:00|||||||||19350
1658853000000|2022-07-26 16:30:00|||||||||28118
1658853300000|2022-07-26 16:35:00|137|136|136|135|137|136|136|135|79292
1658853600000|2022-07-26 16:40:00|||||||||45879
1658853900000|2022-07-26 16:45:00|||||||||13611
1658854200000|2022-07-26 16:50:00|137|136|137|136|137|136|136|135|167456
1658854500000|2022-07-26 16:55:00|||||||||24726
1658854800000|2022-07-26 17:00:00|||||||||19565
1658855100000|2022-07-26 17:05:00|136|135|137|136|137|136|136|135|27888
1658855400000|2022-07-26 17:10:00|136|135|137|136|137|136|136|135|80591
1658855700000|2022-07-26 17:15:00|||||||||17766
1658856000000|2022-07-26 17:20:00|||||||||10354
1658856300000|2022-07-26 17:25:00|||||||||40595
1658856600000|2022-07-26 17:30:00|136|135|136|135|136|135|136|135|14894
1658856900000|2022-07-26 17:35:00|||||||||5495
1658857200000|2022-07-26 17:40:00|||||||||12953
1658857500000|2022-07-26 17:45:00|||||||||11517
1658857800000|2022-07-26 17:50:00|||||||||35557
1658858100000|2022-07-26 17:55:00|||||||||7224
1658858400000|2022-07-26 18:00:00|||||||||23827
1658858700000|2022-07-26 18:05:00|137|136|136|135|137|136|136|135|83841
1658859000000|2022-07-26 18:10:00|||||||||8124
1658859300000|2022-07-26 18:15:00|||||||||8805
1658859600000|2022-07-26 18:20:00|||||||||11059
1658859900000|2022-07-26 18:25:00|135|134|135|134|135|134|135|134|70375
1658860200000|2022-07-26 18:30:00|134|133|134|133|134|133|134|133|59435
1658860500000|2022-07-26 18:35:00|135|134|134|133|135|134|134|133|121605
1658860800000|2022-07-26 18:40:00|||||||||5747
1658861100000|2022-07-26 18:45:00|133|132|134|133|134|133|133|132|192720
1658861400000|2022-07-26 18:50:00|133|132|134|133|134|133|133|132|489531
1658861700000|2022-07-26 18:55:00|133|132|133|132|133|132|133|132|94316
1658862000000|2022-07-26 19:00:00|||||||||56582
1658862300000|2022-07-26 19:05:00|134|133|134|133|134|133|134|133|202561
1658862600000|2022-07-26 19:10:00|135|134|135|134|135|134|135|134|219971
1658862900000|2022-07-26 19:15:00|||||||||38998
1658863200000|2022-07-26 19:20:00|134|133|134|133|134|133|134|133|67693
1658863500000|2022-07-26 19:25:00|||||||||71497
1658863800000|2022-07-26 19:30:00|||||||||17032
1658864100000|2022-07-26 19:35:00|||||||||19462
1658864400000|2022-07-26 19:40:00|||||||||32686
1658864700000|2022-07-26 19:45:00|135|134|134|133|135|134|134|133|240718
1658865000000|2022-07-26 19:50:00|||||||||73121
1658865300000|2022-07-26 19:55:00|135|134|135|134|135|134|135|134|158841
1658928600000|2022-07-27 13:30:00|138|136|135|134|138|136|135|134|81491
1658928900000|2022-07-27 13:35:00|136|135|136|135|136|135|135|134|75297
1658929200000|2022-07-27 13:40:00|135|134|135|134|136|135|135|134|64806
1658929500000|2022-07-27 13:45:00|134|133|135|134|135|134|134|133|135673
1658929800000|2022-07-27 13:50:00|134|133|133|132|135|134|133|132|176668
1658930100000|2022-07-27 13:55:00|134|133|134|133|134|133|134|133|46056
1658930400000|2022-07-27 14:00:00|133|132|133|132|134|133|133|132|164958
1658930700000|2022-07-27 14:05:00|134|133|133|132|134|133|133|132|90530
1658931000000|2022-07-27 14:10:00|||||||||75947
1658931300000|2022-07-27 14:15:00|134|133|134|133|135|134|134|133|216230
1658931600000|2022-07-27 14:20:00|135|134|134|133|135|134|134|133|143964
1658931900000|2022-07-27 14:25:00|133|132|133|132|133|132|133|132|141453
1658932200000|2022-07-27 14:30:00|||||||||103597
1658932500000|2022-07-27 14:35:00|||||||||47990
1658932800000|2022-07-27 14:40:00|132|131|133|132|133|132|132|131|227533
1658933100000|2022-07-27 14:45:00|||||||||15159
1658933400000|2022-07-27 14:50:00|132|131|132|131|132|131|132|131|81720
1658933700000|2022-07-27 14:55:00|133|132|134|133|134|133|133|132|80469
1658934000000|2022-07-27 15:00:00|||||||||32319
1658934300000|2022-07-27 15:05:00|133|132|132|131|133|132|132|131|122924
1658934600000|2022-07-27 15:10:00|||||||||28647
1658934900000|2022-07-27 15:15:00|133|132|133|132|133|132|133|132|137599
1658935200000|2022-07-27 15:20:00|||||||||39476
1658935500000|2022-07-27 15:25:00|132|131|132|131|132|131|132|131|23113
1658935800000|2022-07-27 15:30:00|||||||||96232
1658936100000|2022-07-27 15:35:00|||||||||41345
1658936400000|2022-07-27 15:40:00|||||||||52377
1658936700000|2022-07-27 15:45:00|||||||||44172
1658937000000|2022-07-27 15:50:00|||||||||10637
1658937300000|2022-07-27 15:55:00|||||||||46993
1658937600000|2022-07-27 16:00:00|||||||||27202
1658937900000|2022-07-27 16:05:00|||||||||110495
1658938200000|2022-07-27 16:10:00|131|130|131|130|131|131|131|130|165091
1658938500000|2022-07-27 16:15:00|||||||||88548
1658938800000|2022-07-27 16:20:00|132|131|132|131|132|131|132|131|43819
1658939100000|2022-07-27 16:25:00|||||||||87341
1658939400000|2022-07-27 16:30:00|||||||||19719
1658939700000|2022-07-27 16:35:00|||||||||17355
1658940000000|2022-07-27 16:40:00|||||||||43673
1658940300000|2022-07-27 16:45:00|131|130|131|130|131|130|131|130|31969
1658940600000|2022-07-27 16:50:00|132|131|132|131|132|131|132|131|118109
1658940900000|2022-07-27 16:55:00|131|130|131|130|131|130|131|130|88425
1658941200000|2022-07-27 17:00:00|||||||||108734
1658941500000|2022-07-27 17:05:00|||||||||33617
1658941800000|2022-07-27 17:10:00|||||||||40818
1658942100000|2022-07-27 17:15:00|||||||||52663
1658942400000|2022-07-27 17:20:00|||||||||18717
1658942700000|2022-07-27 17:25:00|||||||||8688
1658943000000|2022-07-27 17:30:00|||||||||66854
1658943300000|2022-07-27 17:35:00|||||||||51145
1658943600000|2022-07-27 17:40:00|||||||||45067
1658943900000|2022-07-27 17:45:00|||||||||10895
1658944200000|2022-07-27 17:50:00|||||||||11368
1658944500000|2022-07-27 17:55:00|||||||||55043
1658944800000|2022-07-27 18:00:00|132|131|131|130|132|131|131|130|125472
1658945100000|2022-07-27 18:05:00|||||||||29669
1658945400000|2022-07-27 18:10:00|130|129|131|130|131|130|130|129|415028
1658945700000|2022-07-27 18:15:00|132|131|131|130|132|131|131|130|162468
1658946000000|2022-07-27 18:20:00|132|131|131|130|132|131|131|130|112389
1658946300000|2022-07-27 18:25:00|132|131|132|131|132|131|132|131|101744
1658946600000|2022-07-27 18:30:00|131|130|131|130|131|130|131|130|66045
1658946900000|2022-07-27 18:35:00|132|131|133|132|133|132|132|131|263564
1658947200000|2022-07-27 18:40:00|134|133|134|133|135|134|134|133|245192
1658947500000|2022-07-27 18:45:00|135|134|135|134|135|134|134|133|127380
1658947800000|2022-07-27 18:50:00|136|135|136|135|136|135|135|134|94578
1658948100000|2022-07-27 18:55:00|135|134|135|134|136|135|135|134|164144
1658948400000|2022-07-27 19:00:00|136|135|136|135|136|135|136|135|99935
1658948700000|2022-07-27 19:05:00|||||||||82447
1658949000000|2022-07-27 19:10:00|135|134|135|134|135|134|135|134|57249
1658949300000|2022-07-27 19:15:00|||||||||39568
1658949600000|2022-07-27 19:20:00|136|135|136|135|136|135|136|135|45632
1658949900000|2022-07-27 19:25:00|||||||||47004
1658950200000|2022-07-27 19:30:00|||||||||32072
1658950500000|2022-07-27 19:35:00|137|136|137|136|137|136|137|136|243506
1658950800000|2022-07-27 19:40:00|||||||||128324
1658951100000|2022-07-27 19:45:00|||||||||110797
1658951400000|2022-07-27 19:50:00|||||||||51127
1658951700000|2022-07-27 19:55:00|||||||||223477
1659015000000|2022-07-28 13:30:00|136|135|135|134|138|137|134|133|192858
1659015300000|2022-07-28 13:35:00|136|135|138|137|139|138|136|135|255356
1659015600000|2022-07-28 13:40:00|139|138|136|135|139|138|136|135|206179
1659015900000|2022-07-28 13:45:00|137|136|135|134|137|136|135|134|173518
1659016200000|2022-07-28 13:50:00|134|133|133|132|134|133|133|132|112212
1659016500000|2022-07-28 13:55:00|134|133|133|132|134|133|133|132|97694
1659016800000|2022-07-28 14:00:00|134|133|135|134|135|134|134|133|241462
1659017100000|2022-07-28 14:05:00|134|133|133|132|134|133|133|132|207603
1659017400000|2022-07-28 14:10:00|134|133|134|133|134|133|134|133|105172
1659017700000|2022-07-28 14:15:00|135|134|134|133|135|134|134|133|168324
1659018000000|2022-07-28 14:20:00|133|132|133|132|133|132|133|132|230982
1659018300000|2022-07-28 14:25:00|||||||||65041
1659018600000|2022-07-28 14:30:00|132|131|133|132|133|132|132|131|145309
1659018900000|2022-07-28 14:35:00|132|131|133|132|133|132|132|131|71211
1659019200000|2022-07-28 14:40:00|132|131|133|132|133|132|132|131|161290
1659019500000|2022-07-28 14:45:00|132|131|132|131|133|132|132|131|174079
1659019800000|2022-07-28 14:50:00|133|132|133|132|133|132|133|132|75362
1659020100000|2022-07-28 14:55:00|134|133|134|133|134|133|134|133|171585
1659020400000|2022-07-28 15:00:00|||||||||92669
1659020700000|2022-07-28 15:05:00|||||||||12696
1659021000000|2022-07-28 15:10:00|135|134|135|134|135|134|135|134|80931
1659021300000|2022-07-28 15:15:00|134|133|134|133|134|133|134|133|28175
1659021600000|2022-07-28 15:20:00|135|134|135|134|135|134|135|134|52970
1659021900000|2022-07-28 15:25:00|136|135|136|135|136|135|136|135|53386
1659022200000|2022-07-28 15:30:00|||||||||19774
1659022500000|2022-07-28 15:35:00|||||||||22718
1659022800000|2022-07-28 15:40:00|137|136|136|135|137|136|136|135|124260
1659023100000|2022-07-28 15:45:00|||||||||13331
1659023400000|2022-07-28 15:50:00|||||||||17788
1659023700000|2022-07-28 15:55:00|||||||||12578
1659024000000|2022-07-28 16:00:00|||||||||113276
1659024300000|2022-07-28 16:05:00|||||||||9046
1659024600000|2022-07-28 16:10:00|||||||||6638
1659024900000|2022-07-28 16:15:00|135|134|135|134|135|134|135|134|88559
1659025200000|2022-07-28 16:20:00|||||||||14191
1659025500000|2022-07-28 16:25:00|136|135|136|135|136|135|136|135|75701
1659025800000|2022-07-28 16:30:00|||||||||3235
1659026100000|2022-07-28 16:35:00|||||||||51502
1659026400000|2022-07-28 16:40:00|||||||||30840
1659026700000|2022-07-28 16:45:00|||||||||39815
1659027000000|2022-07-28 16:50:00|135|134|136|135|136|135|135|134|96626
1659027300000|2022-07-28 16:55:00|135|134|135|134|135|134|135|134|70574
1659027600000|2022-07-28 17:00:00|||||||||20130
1659027900000|2022-07-28 17:05:00|||||||||8532
1659028200000|2022-07-28 17:10:00|136|135|135|134|136|135|135|134|219518
1659028500000|2022-07-28 17:15:00|||||||||52465
1659028800000|2022-07-28 17:20:00|||||||||100825
1659029100000|2022-07-28 17:25:00|||||||||183737
1659029400000|2022-07-28 17:30:00|136|135|135|134|136|135|135|134|357404
1659029700000|2022-07-28 17:35:00|136|135|136|135|136|135|136|135|215636
1659030000000|2022-07-28 17:40:00|||||||||9184
1659030300000|2022-07-28 17:45:00|||||||||17992
1659030600000|2022-07-28 17:50:00|135|134|135|134|135|134|135|134|41980
1659030900000|2022-07-28 17:55:00|||||||||16655
1659031200000|2022-07-28 18:00:00|||||||||9533
1659031500000|2022-07-28 18:05:00|||||||||21384
1659031800000|2022-07-28 18:10:00|||||||||18951
1659032100000|2022-07-28 18:15:00|||||||||60633
1659032400000|2022-07-28 18:20:00|||||||||57527
1659032700000|2022-07-28 18:25:00|||||||||4949
1659033000000|2022-07-28 18:30:00|||||||||10540
1659033300000|2022-07-28 18:35:00|||||||||22319
1659033600000|2022-07-28 18:40:00|136|135|136|135|136|135|136|135|98224
1659033900000|2022-07-28 18:45:00|||||||||9814
1659034200000|2022-07-28 18:50:00|||||||||62287
1659034500000|2022-07-28 18:55:00|||||||||24281
1659034800000|2022-07-28 19:00:00|137|136|137|136|137|136|137|136|70602
1659035100000|2022-07-28 19:05:00|||||||||277251
1659035400000|2022-07-28 19:10:00|||||||||48232
1659035700000|2022-07-28 19:15:00|||||||||10894
1659036000000|2022-07-28 19:20:00|138|137|138|137|138|137|138|137|157725
1659036300000|2022-07-28 19:25:00|||||||||47068
1659036600000|2022-07-28 19:30:00|||||||||14969
1659036900000|2022-07-28 19:35:00|||||||||67203
1659037200000|2022-07-28 19:40:00|139|138|139|138|139|138|139|138|394286
1659037500000|2022-07-28 19:45:00|||||||||85823
1659037800000|2022-07-28 19:50:00|||||||||103145
1659038100000|2022-07-28 19:55:00|140|139|140|139|140|139|140|139|229875
1659015000000|2022-07-28 13:30:00|136|135|135|134|138|137|134|133|192858
1659015300000|2022-07-28 13:35:00|136|135|138|137|139|138|136|135|255356
1659015600000|2022-07-28 13:40:00|139|138|136|135|139|138|136|135|206179
1659015900000|2022-07-28 13:45:00|137|136|135|134|137|136|135|134|173518
1659016200000|2022-07-28 13:50:00|134|133|133|132|134|133|133|132|112212
1659016500000|2022-07-28 13:55:00|134|133|133|132|134|133|133|132|97694
1659016800000|2022-07-28 14:00:00|134|133|135|134|135|134|134|133|241462
1659017100000|2022-07-28 14:05:00|134|133|133|132|134|133|133|132|207603
1659017400000|2022-07-28 14:10:00|134|133|134|133|134|133|134|133|105172
1659017700000|2022-07-28 14:15:00|135|134|134|133|135|134|134|133|168324
1659018000000|2022-07-28 14:20:00|133|132|133|132|133|132|133|132|230982
1659018300000|2022-07-28 14:25:00|||||||||65041
1659018600000|2022-07-28 14:30:00|132|131|133|132|133|132|132|131|145309
1659018900000|2022-07-28 14:35:00|132|131|133|132|133|132|132|131|71211
1659019200000|2022-07-28 14:40:00|132|131|133|132|133|132|132|131|161290
1659019500000|2022-07-28 14:45:00|132|131|132|131|133|132|132|131|174079
1659019800000|2022-07-28 14:50:00|133|132|133|132|133|132|133|132|75362
1659020100000|2022-07-28 14:55:00|134|133|134|133|134|133|134|133|171585
1659020400000|2022-07-28 15:00:00|||||||||92669
1659020700000|2022-07-28 15:05:00|||||||||12696
1659021000000|2022-07-28 15:10:00|135|134|135|134|135|134|135|134|80931
1659021300000|2022-07-28 15:15:00|134|133|134|133|134|133|134|133|28175
1659021600000|2022-07-28 15:20:00|135|134|135|134|135|134|135|134|52970
1659021900000|2022-07-28 15:25:00|136|135|136|135|136|135|136|135|53386
1659022200000|2022-07-28 15:30:00|||||||||19774
1659022500000|2022-07-28 15:35:00|||||||||22718
1659022800000|2022-07-28 15:40:00|137|136|136|135|137|136|136|135|124260
1659023100000|2022-07-28 15:45:00|||||||||13331
1659023400000|2022-07-28 15:50:00|||||||||17788
1659023700000|2022-07-28 15:55:00|||||||||12578
1659024000000|2022-07-28 16:00:00|||||||||113276
1659024300000|2022-07-28 16:05:00|||||||||9046
1659024600000|2022-07-28 16:10:00|||||||||6638
1659024900000|2022-07-28 16:15:00|135|134|135|134|135|134|135|134|88559
1659025200000|2022-07-28 16:20:00|||||||||14191
1659025500000|2022-07-28 16:25:00|136|135|136|135|136|135|136|135|75701
1659025800000|2022-07-28 16:30:00|||||||||3235
1659026100000|2022-07-28 16:35:00|||||||||51502
1659026400000|2022-07-28 16:40:00|||||||||30840
1659026700000|2022-07-28 16:45:00|||||||||39815
1659027000000|2022-07-28 16:50:00|135|134|136|135|136|135|135|134|96626
1659027300000|2022-07-28 16:55:00|135|134|135|134|135|134|135|134|70574
1659027600000|2022-07-28 17:00:00|||||||||20130
1659027900000|2022-07-28 17:05:00|||||||||8532
1659028200000|2022-07-28 17:10:00|136|135|135|134|136|135|135|134|219518
1659028500000|2022-07-28 17:15:00|||||||||52465
1659028800000|2022-07-28 17:20:00|||||||||100825
1659029100000|2022-07-28 17:25:00|||||||||183737
1659029400000|2022-07-28 17:30:00|136|135|135|134|136|135|135|134|357404
1659029700000|2022-07-28 17:35:00|136|135|136|135|136|135|136|135|215636
1659030000000|2022-07-28 17:40:00|||||||||9184
1659030300000|2022-07-28 17:45:00|||||||||17992
1659030600000|2022-07-28 17:50:00|135|134|135|134|135|134|135|134|41980
1659030900000|2022-07-28 17:55:00|||||||||16655
1659031200000|2022-07-28 18:00:00|||||||||9533
1659031500000|2022-07-28 18:05:00|||||||||21384
1659031800000|2022-07-28 18:10:00|||||||||18951
1659032100000|2022-07-28 18:15:00|||||||||60633
1659032400000|2022-07-28 18:20:00|||||||||57527
1659032700000|2022-07-28 18:25:00|||||||||4949
1659033000000|2022-07-28 18:30:00|||||||||10540
1659033300000|2022-07-28 18:35:00|||||||||22319
1659033600000|2022-07-28 18:40:00|136|135|136|135|136|135|136|135|98224
1659033900000|2022-07-28 18:45:00|||||||||9814
1659034200000|2022-07-28 18:50:00|||||||||62287
1659034500000|2022-07-28 18:55:00|||||||||24281
1659034800000|2022-07-28 19:00:00|137|136|137|136|137|136|137|136|70602
1659035100000|2022-07-28 19:05:00|||||||||277251
1659035400000|2022-07-28 19:10:00|||||||||48232
1659035700000|2022-07-28 19:15:00|||||||||10894
1659036000000|2022-07-28 19:20:00|138|137|138|137|138|137|138|137|157725
1659036300000|2022-07-28 19:25:00|||||||||47068
1659036600000|2022-07-28 19:30:00|||||||||14969
1659036900000|2022-07-28 19:35:00|||||||||67203
1659037200000|2022-07-28 19:40:00|139|138|139|138|139|138|139|138|394286
1659037500000|2022-07-28 19:45:00|||||||||85823
1659037800000|2022-07-28 19:50:00|||||||||103145
1659038100000|2022-07-28 19:55:00|140|139|140|139|140|139|140|139|229875
1659101400000|2022-07-29 13:30:00|139|138|139|138|140|139|137|136|219557
1659101700000|2022-07-29 13:35:00|138|137|136|135|138|137|136|135|115873
1659102000000|2022-07-29 13:40:00|137|136|137|136|138|137|137|136|83277
1659102300000|2022-07-29 13:45:00|138|137|138|137|138|137|138|137|113522
1659102600000|2022-07-29 13:50:00|||||||||15240
1659102900000|2022-07-29 13:55:00|139|138|140|139|140|139|139|138|146921
1659103200000|2022-07-29 14:00:00|||||||||28655
1659103500000|2022-07-29 14:05:00|||||||||40770
1659103800000|2022-07-29 14:10:00|141|140|141|140|141|140|141|140|107111
1659104100000|2022-07-29 14:15:00|140|139|140|139|141|140|140|139|90219
1659104400000|2022-07-29 14:20:00|141|140|141|140|141|140|140|139|188831
1659104700000|2022-07-29 14:25:00|140|139|141|140|141|140|140|139|129527
1659105000000|2022-07-29 14:30:00|140|139|139|138|140|139|139|138|60841
1659105300000|2022-07-29 14:35:00|140|139|140|139|140|139|140|139|73544
1659105600000|2022-07-29 14:40:00|||||||||20697
1659105900000|2022-07-29 14:45:00|141|140|141|140|141|140|141|140|321434
1659106200000|2022-07-29 14:50:00|142|141|142|141|142|141|142|141|125044
1659106500000|2022-07-29 14:55:00|141|140|141|140|141|140|141|140|228399
1659106800000|2022-07-29 15:00:00|||||||||27299
1659107100000|2022-07-29 15:05:00|||||||||28612
1659107400000|2022-07-29 15:10:00|||||||||32674
1659107700000|2022-07-29 15:15:00|140|139|140|139|140|139|140|139|74187
1659108000000|2022-07-29 15:20:00|139|138|139|138|139|138|139|138|64677
1659108300000|2022-07-29 15:25:00|||||||||70407
1659108600000|2022-07-29 15:30:00|||||||||34620
1659108900000|2022-07-29 15:35:00|138|137|139|138|139|138|138|137|294735
1659109200000|2022-07-29 15:40:00|||||||||16858
1659109500000|2022-07-29 15:45:00|||||||||10417
1659109800000|2022-07-29 15:50:00|||||||||21560
1659110100000|2022-07-29 15:55:00|||||||||6237
1659110400000|2022-07-29 16:00:00|140|139|140|139|140|139|140|139|184850
1659110700000|2022-07-29 16:05:00|||||||||50242
1659111000000|2022-07-29 16:10:00|||||||||10824
1659111300000|2022-07-29 16:15:00|||||||||45265
1659111600000|2022-07-29 16:20:00|141|140|140|139|141|140|140|139|108467
1659111900000|2022-07-29 16:25:00|||||||||5752
1659112200000|2022-07-29 16:30:00|||||||||23104
1659112500000|2022-07-29 16:35:00|||||||||16193
1659112800000|2022-07-29 16:40:00|||||||||6871
1659113100000|2022-07-29 16:45:00|||||||||10287
1659113400000|2022-07-29 16:50:00|||||||||58701
1659113700000|2022-07-29 16:55:00|||||||||20775
1659114000000|2022-07-29 17:00:00|||||||||17618
1659114300000|2022-07-29 17:05:00|||||||||26504
1659114600000|2022-07-29 17:10:00|||||||||5799
1659114900000|2022-07-29 17:15:00|||||||||6379
1659115200000|2022-07-29 17:20:00|||||||||3514
1659115500000|2022-07-29 17:25:00|||||||||35632
1659115800000|2022-07-29 17:30:00|||||||||7175
1659116100000|2022-07-29 17:35:00|139|138|139|138|139|139|139|138|118064
1659116400000|2022-07-29 17:40:00|||||||||115052
1659116700000|2022-07-29 17:45:00|||||||||9092
1659117000000|2022-07-29 17:50:00|||||||||9488
1659117300000|2022-07-29 17:55:00|||||||||6055
1659117600000|2022-07-29 18:00:00|||||||||38057
1659117900000|2022-07-29 18:05:00|||||||||41540
1659118200000|2022-07-29 18:10:00|||||||||17938
1659118500000|2022-07-29 18:15:00|||||||||47413
1659118800000|2022-07-29 18:20:00|140|139|140|139|140|139|140|139|103067
1659119100000|2022-07-29 18:25:00|||||||||13658
1659119400000|2022-07-29 18:30:00|141|140|141|140|141|140|141|140|190952
1659119700000|2022-07-29 18:35:00|||||||||9388
1659120000000|2022-07-29 18:40:00|||||||||21748
1659120300000|2022-07-29 18:45:00|||||||||124283
1659120600000|2022-07-29 18:50:00|||||||||25248
1659120900000|2022-07-29 18:55:00|||||||||11092
1659121200000|2022-07-29 19:00:00|||||||||93026
1659121500000|2022-07-29 19:05:00|142|141|142|141|142|141|142|141|150003
1659121800000|2022-07-29 19:10:00|||||||||78611
1659122100000|2022-07-29 19:15:00|||||||||19378
1659122400000|2022-07-29 19:20:00|||||||||93291
1659122700000|2022-07-29 19:25:00|||||||||40020
1659123000000|2022-07-29 19:30:00|||||||||49374
1659123300000|2022-07-29 19:35:00|||||||||102483
1659123600000|2022-07-29 19:40:00|||||||||28624
1659123900000|2022-07-29 19:45:00|||||||||29431
1659124200000|2022-07-29 19:50:00|||||||||76155
1659124500000|2022-07-29 19:55:00|||||||||108969
1659360600000|2022-08-01 13:30:00|141|139|139|138|141|140|137|136|198843
1659360900000|2022-08-01 13:35:00|138|137|138|137|140|139|138|137|96272
1659361200000|2022-08-01 13:40:00|139|138|140|139|140|139|138|137|128806
1659361500000|2022-08-01 13:45:00|139|138|140|139|140|139|139|138|97612
1659361800000|2022-08-01 13:50:00|141|140|141|140|142|141|141|140|69556
1659362100000|2022-08-01 13:55:00|140|139|139|138|141|140|139|138|90721
1659362400000|2022-08-01 14:00:00|140|139|139|138|140|139|139|138|76989
1659362700000|2022-08-01 14:05:00|140|139|138|137|140|139|138|137|181475
1659363000000|2022-08-01 14:10:00|139|138|140|139|140|139|139|138|224810
1659363300000|2022-08-01 14:15:00|139|138|139|138|139|138|139|138|55511
1659363600000|2022-08-01 14:20:00|||||||||23943
1659363900000|2022-08-01 14:25:00|138|137|139|138|139|138|138|137|96775
1659364200000|2022-08-01 14:30:00|140|139|140|139|140|139|139|138|61015
1659364500000|2022-08-01 14:35:00|||||||||17276
1659364800000|2022-08-01 14:40:00|||||||||99365
1659365100000|2022-08-01 14:45:00|141|140|141|140|141|140|141|140|33321
1659365400000|2022-08-01 14:50:00|||||||||23563
1659365700000|2022-08-01 14:55:00|||||||||16778
1659366000000|2022-08-01 15:00:00|||||||||46243
1659366300000|2022-08-01 15:05:00|||||||||45320
1659366600000|2022-08-01 15:10:00|||||||||9804
1659366900000|2022-08-01 15:15:00|140|139|140|139|140|139|140|139|31157
1659367200000|2022-08-01 15:20:00|||||||||61174
1659367500000|2022-08-01 15:25:00|||||||||18937
1659367800000|2022-08-01 15:30:00|||||||||18139
1659368100000|2022-08-01 15:35:00|||||||||25364
1659368400000|2022-08-01 15:40:00|||||||||21029
1659368700000|2022-08-01 15:45:00|141|140|141|140|141|140|141|140|47782
1659369000000|2022-08-01 15:50:00|||||||||6683
1659369300000|2022-08-01 15:55:00|142|141|142|141|142|141|142|141|89035
1659369600000|2022-08-01 16:00:00|||||||||12960
1659369900000|2022-08-01 16:05:00|||||||||32979
1659370200000|2022-08-01 16:10:00|141|140|141|140|141|140|141|140|37766
1659370500000|2022-08-01 16:15:00|||||||||32855
1659370800000|2022-08-01 16:20:00|142|141|142|141|142|141|141|140|135545
1659371100000|2022-08-01 16:25:00|||||||||11092
1659371400000|2022-08-01 16:30:00|||||||||15607
1659371700000|2022-08-01 16:35:00|141|140|141|140|142|141|141|140|355937
1659372000000|2022-08-01 16:40:00|||||||||20068
1659372300000|2022-08-01 16:45:00|||||||||6125
1659372600000|2022-08-01 16:50:00|||||||||14402
1659372900000|2022-08-01 16:55:00|||||||||8110
1659373200000|2022-08-01 17:00:00|140|139|140|139|140|139|140|139|189127
1659373500000|2022-08-01 17:05:00|||||||||5593
1659373800000|2022-08-01 17:10:00|||||||||31576
1659374100000|2022-08-01 17:15:00|139|138|139|138|139|138|139|138|79991
1659374400000|2022-08-01 17:20:00|||||||||59649
1659374700000|2022-08-01 17:25:00|||||||||7014
1659375000000|2022-08-01 17:30:00|||||||||40689
1659375300000|2022-08-01 17:35:00|||||||||16951
1659375600000|2022-08-01 17:40:00|||||||||9475
1659375900000|2022-08-01 17:45:00|138|137|137|136|138|137|137|136|174300
1659376200000|2022-08-01 17:50:00|||||||||93080
1659376500000|2022-08-01 17:55:00|138|137|138|137|138|137|138|137|214512
1659376800000|2022-08-01 18:00:00|137|136|138|137|138|137|137|136|131244
1659377100000|2022-08-01 18:05:00|||||||||7671
1659377400000|2022-08-01 18:10:00|139|138|139|138|139|138|139|138|84176
1659377700000|2022-08-01 18:15:00|138|137|138|137|138|137|138|137|100582
1659378000000|2022-08-01 18:20:00|||||||||11673
1659378300000|2022-08-01 18:25:00|||||||||13380
1659378600000|2022-08-01 18:30:00|||||||||21967
1659378900000|2022-08-01 18:35:00|139|138|139|138|139|138|139|138|71691
1659379200000|2022-08-01 18:40:00|138|137|138|137|138|137|138|137|55860
1659379500000|2022-08-01 18:45:00|||||||||33747
1659379800000|2022-08-01 18:50:00|139|138|139|138|139|138|139|138|21392
1659380100000|2022-08-01 18:55:00|140|139|140|139|140|139|140|139|118204
1659380400000|2022-08-01 19:00:00|139|138|139|138|139|138|139|138|51088
1659380700000|2022-08-01 19:05:00|||||||||5327
1659381000000|2022-08-01 19:10:00|||||||||5838
1659381300000|2022-08-01 19:15:00|||||||||20402
1659381600000|2022-08-01 19:20:00|138|137|138|137|138|137|138|137|56388
1659381900000|2022-08-01 19:25:00|||||||||12211
1659382200000|2022-08-01 19:30:00|||||||||27746
1659382500000|2022-08-01 19:35:00|||||||||44065
1659382800000|2022-08-01 19:40:00|||||||||18604
1659383100000|2022-08-01 19:45:00|||||||||16460
1659383400000|2022-08-01 19:50:00|||||||||27965
1659383700000|2022-08-01 19:55:00|137|136|138|137|138|137|137|136|218425
1659447000000|2022-08-02 13:30:00|137|136|139|138|141|140|137|136|272045
1659447300000|2022-08-02 13:35:00|138|137|140|139|140|139|137|136|169238
1659447600000|2022-08-02 13:40:00|141|140|141|140|141|140|140|139|133173
1659447900000|2022-08-02 13:45:00|142|141|143|142|143|142|142|141|266993
1659448200000|2022-08-02 13:50:00|144|143|146|145|146|145|143|142|390251
1659448500000|2022-08-02 13:55:00|145|144|147|146|147|146|145|144|461384
1659448800000|2022-08-02 14:00:00|146|145|146|145|147|146|146|145|331034
1659449100000|2022-08-02 14:05:00|147|146|147|146|147|146|146|145|340139
1659449400000|2022-08-02 14:10:00|146|145|148|147|148|147|146|145|230680
1659449700000|2022-08-02 14:15:00|149|148|150|149|150|149|148|147|220078
1659450000000|2022-08-02 14:20:00|151|150|150|149|151|150|150|149|434346
1659450300000|2022-08-02 14:25:00|||||||||103201
1659450600000|2022-08-02 14:30:00|151|150|151|150|151|150|150|149|452826
1659450900000|2022-08-02 14:35:00|150|149|151|150|151|150|150|149|352685
1659451200000|2022-08-02 14:40:00|150|149|151|150|151|150|150|149|212541
1659451500000|2022-08-02 14:45:00|152|151|151|150|152|151|151|150|346390
1659451800000|2022-08-02 14:50:00|152|151|151|150|152|151|151|150|351264
1659452100000|2022-08-02 14:55:00|||||||||95558
1659452400000|2022-08-02 15:00:00|150|149|151|150|151|150|150|149|188911
1659452700000|2022-08-02 15:05:00|150|149|151|150|151|150|150|149|157019
1659453000000|2022-08-02 15:10:00|150|149|150|149|150|149|150|149|161395
1659453300000|2022-08-02 15:15:00|151|150|152|151|152|151|150|149|323970
1659453600000|2022-08-02 15:20:00|151|150|151|150|151|150|151|150|131792
1659453900000|2022-08-02 15:25:00|152|151|152|151|152|151|152|151|85159
1659454200000|2022-08-02 15:30:00|||||||||82282
1659454500000|2022-08-02 15:35:00|153|152|153|152|153|152|153|152|300075
1659454800000|2022-08-02 15:40:00|154|153|154|153|154|153|154|153|113155
1659455100000|2022-08-02 15:45:00|155|154|155|154|155|154|155|154|123998
1659455400000|2022-08-02 15:50:00|156|155|155|154|156|155|155|154|313689
1659455700000|2022-08-02 15:55:00|||||||||216221
1659456000000|2022-08-02 16:00:00|||||||||102687
1659456300000|2022-08-02 16:05:00|154|153|154|153|154|153|154|153|219508
1659456600000|2022-08-02 16:10:00|||||||||93871
1659456900000|2022-08-02 16:15:00|155|154|156|155|156|155|155|154|430154
1659457200000|2022-08-02 16:20:00|155|154|155|154|155|154|155|154|139198
1659457500000|2022-08-02 16:25:00|154|153|154|153|155|154|154|153|217586
1659457800000|2022-08-02 16:30:00|||||||||110998
1659458100000|2022-08-02 16:35:00|155|154|155|154|155|154|155|154|258879
1659458400000|2022-08-02 16:40:00|154|153|154|153|155|154|154|153|349872
1659458700000|2022-08-02 16:45:00|||||||||84562
1659459000000|2022-08-02 16:50:00|||||||||29130
1659459300000|2022-08-02 16:55:00|||||||||61148
1659459600000|2022-08-02 17:00:00|153|152|154|153|154|153|153|152|249887
1659459900000|2022-08-02 17:05:00|||||||||27309
1659460200000|2022-08-02 17:10:00|155|154|155|154|155|154|155|154|222725
1659460500000|2022-08-02 17:15:00|||||||||34977
1659460800000|2022-08-02 17:20:00|154|153|155|154|155|154|154|153|166250
1659461100000|2022-08-02 17:25:00|154|153|154|153|154|153|154|153|139711
1659461400000|2022-08-02 17:30:00|153|152|153|152|153|152|153|152|143275
1659461700000|2022-08-02 17:35:00|152|151|152|151|152|151|152|151|119331
1659462000000|2022-08-02 17:40:00|153|152|152|151|153|152|152|151|210041
1659462300000|2022-08-02 17:45:00|153|152|153|152|153|152|153|152|219256
1659462600000|2022-08-02 17:50:00|152|151|153|152|153|152|152|151|93454
1659462900000|2022-08-02 17:55:00|||||||||11948
1659463200000|2022-08-02 18:00:00|||||||||17822
1659463500000|2022-08-02 18:05:00|152|151|154|153|154|153|152|151|336906
1659463800000|2022-08-02 18:10:00|||||||||32999
1659464100000|2022-08-02 18:15:00|||||||||9997
1659464400000|2022-08-02 18:20:00|155|154|154|153|155|154|154|153|135132
1659464700000|2022-08-02 18:25:00|||||||||63534
1659465000000|2022-08-02 18:30:00|155|154|155|154|155|154|155|154|49742
1659465300000|2022-08-02 18:35:00|||||||||25476
1659465600000|2022-08-02 18:40:00|154|153|155|154|155|154|154|153|86703
1659465900000|2022-08-02 18:45:00|||||||||24825
1659466200000|2022-08-02 18:50:00|154|153|154|153|154|153|154|153|34806
1659466500000|2022-08-02 18:55:00|||||||||25670
1659466800000|2022-08-02 19:00:00|155|154|155|154|155|154|155|154|90593
1659467100000|2022-08-02 19:05:00|154|153|155|154|155|154|154|153|94390
1659467400000|2022-08-02 19:10:00|||||||||46393
1659467700000|2022-08-02 19:15:00|||||||||232469
1659468000000|2022-08-02 19:20:00|||||||||65922
1659468300000|2022-08-02 19:25:00|||||||||37375
1659468600000|2022-08-02 19:30:00|156|155|155|154|156|155|155|154|273412
1659468900000|2022-08-02 19:35:00|156|155|155|154|156|155|155|154|202593
1659469200000|2022-08-02 19:40:00|156|155|155|154|156|155|155|154|102790
1659469500000|2022-08-02 19:45:00|||||||||98188
1659469800000|2022-08-02 19:50:00|||||||||61744
1659470100000|2022-08-02 19:55:00|154|153|154|153|154|153|154|153|224457
1659533400000|2022-08-03 13:30:00|153|152|152|151|156|155|152|151|848950
1659533700000|2022-08-03 13:35:00|153|152|156|155|157|156|153|152|241244
1659534000000|2022-08-03 13:40:00|155|154|155|154|157|156|155|154|182221
1659534300000|2022-08-03 13:45:00|156|155|158|157|158|157|156|155|209655
1659534600000|2022-08-03 13:50:00|159|158|159|158|159|158|158|157|164630
1659534900000|2022-08-03 13:55:00|158|157|159|158|159|158|158|157|136824
1659535200000|2022-08-03 14:00:00|158|157|159|158|159|158|158|157|165781
1659535500000|2022-08-03 14:05:00|158|157|158|157|158|157|158|157|129896
1659535800000|2022-08-03 14:10:00|157|156|157|156|157|156|157|156|131281
1659536100000|2022-08-03 14:15:00|156|155|155|154|156|155|155|154|119108
1659536400000|2022-08-03 14:20:00|154|153|154|153|154|153|154|153|141175
1659536700000|2022-08-03 14:25:00|||||||||128684
1659537000000|2022-08-03 14:30:00|155|154|154|153|155|154|154|153|161402
1659537300000|2022-08-03 14:35:00|||||||||98642
1659537600000|2022-08-03 14:40:00|155|154|155|154|155|154|155|154|85674
1659537900000|2022-08-03 14:45:00|156|155|156|155|157|156|156|155|254762
1659538200000|2022-08-03 14:50:00|157|156|157|156|157|156|157|156|74584
1659538500000|2022-08-03 14:55:00|||||||||68040
1659538800000|2022-08-03 15:00:00|||||||||17243
1659539100000|2022-08-03 15:05:00|156|155|155|154|156|155|155|154|173783
1659539400000|2022-08-03 15:10:00|156|155|156|155|156|155|156|155|153326
1659539700000|2022-08-03 15:15:00|||||||||19133
1659540000000|2022-08-03 15:20:00|||||||||58467
1659540300000|2022-08-03 15:25:00|||||||||32186
1659540600000|2022-08-03 15:30:00|157|156|156|155|157|156|156|155|142820
1659540900000|2022-08-03 15:35:00|157|156|157|156|157|156|156|155|204966
1659541200000|2022-08-03 15:40:00|||||||||39867
1659541500000|2022-08-03 15:45:00|||||||||15236
1659541800000|2022-08-03 15:50:00|156|155|156|155|156|155|156|155|60033
1659542100000|2022-08-03 15:55:00|157|156|157|156|157|156|157|156|37167
1659542400000|2022-08-03 16:00:00|||||||||22589
1659542700000|2022-08-03 16:05:00|||||||||15372
1659543000000|2022-08-03 16:10:00|156|155|156|155|156|155|156|155|126596
1659543300000|2022-08-03 16:15:00|||||||||15752
1659543600000|2022-08-03 16:20:00|||||||||18762
1659543900000|2022-08-03 16:25:00|||||||||16390
1659544200000|2022-08-03 16:30:00|157|156|157|156|157|156|157|156|122219
1659544500000|2022-08-03 16:35:00|||||||||26777
1659544800000|2022-08-03 16:40:00|||||||||59714
1659545100000|2022-08-03 16:45:00|158|157|158|157|158|157|158|157|319003
1659545400000|2022-08-03 16:50:00|||||||||43145
1659545700000|2022-08-03 16:55:00|||||||||130004
1659546000000|2022-08-03 17:00:00|||||||||22096
1659546300000|2022-08-03 17:05:00|||||||||21374
1659546600000|2022-08-03 17:10:00|||||||||5590
1659546900000|2022-08-03 17:15:00|||||||||164080
1659547200000|2022-08-03 17:20:00|157|156|157|156|157|156|157|156|191870
1659547500000|2022-08-03 17:25:00|||||||||29616
1659547800000|2022-08-03 17:30:00|||||||||28872
1659548100000|2022-08-03 17:35:00|||||||||72897
1659548400000|2022-08-03 17:40:00|||||||||40635
1659548700000|2022-08-03 17:45:00|156|155|156|155|156|155|156|155|49131
1659549000000|2022-08-03 17:50:00|||||||||33895
1659549300000|2022-08-03 17:55:00|||||||||25220
1659549600000|2022-08-03 18:00:00|||||||||17170
1659549900000|2022-08-03 18:05:00|||||||||13848
1659550200000|2022-08-03 18:10:00|||||||||41864
1659550500000|2022-08-03 18:15:00|||||||||13303
1659550800000|2022-08-03 18:20:00|||||||||32664
1659551100000|2022-08-03 18:25:00|||||||||28193
1659551400000|2022-08-03 18:30:00|||||||||4051
1659551700000|2022-08-03 18:35:00|||||||||34340
1659552000000|2022-08-03 18:40:00|||||||||16058
1659552300000|2022-08-03 18:45:00|||||||||26043
1659552600000|2022-08-03 18:50:00|||||||||22977
1659552900000|2022-08-03 18:55:00|155|154|155|154|155|154|155|154|37579
1659553200000|2022-08-03 19:00:00|154|153|154|153|155|154|154|153|146844
1659553500000|2022-08-03 19:05:00|||||||||25220
1659553800000|2022-08-03 19:10:00|||||||||15895
1659554100000|2022-08-03 19:15:00|||||||||47870
1659554400000|2022-08-03 19:20:00|153|152|153|152|153|152|153|152|117237
1659554700000|2022-08-03 19:25:00|154|153|154|153|154|153|154|153|117178
1659555000000|2022-08-03 19:30:00|||||||||37377
1659555300000|2022-08-03 19:35:00|155|154|155|154|155|154|155|154|174693
1659555600000|2022-08-03 19:40:00|||||||||37338
1659555900000|2022-08-03 19:45:00|||||||||120478
1659556200000|2022-08-03 19:50:00|154|153|154|153|154|153|154|153|161878
1659556500000|2022-08-03 19:55:00|155|154|155|154|155|154|155|154|291920
1659619800000|2022-08-04 13:30:00|157|153|155|154|157|156|155|153|193376
1659620100000|2022-08-04 13:35:00|156|155|157|156|158|157|156|155|329398
1659620400000|2022-08-04 13:40:00|158|157|159|158|159|158|158|157|182428
1659620700000|2022-08-04 13:45:00|158|157|159|158|159|158|158|157|148446
1659621000000|2022-08-04 13:50:00|160|159|158|157|160|159|158|157|250728
1659621300000|2022-08-04 13:55:00|159|158|158|157|159|158|158|157|95901
1659621600000|2022-08-04 14:00:00|159|158|159|158|159|158|159|158|88850
1659621900000|2022-08-04 14:05:00|158|157|158|157|159|158|158|157|176223
1659622200000|2022-08-04 14:10:00|159|158|157|156|159|158|157|156|157299
1659622500000|2022-08-04 14:15:00|158|157|155|154|158|157|155|154|318685
1659622800000|2022-08-04 14:20:00|156|155|155|154|156|155|155|154|165300
1659623100000|2022-08-04 14:25:00|||||||||86037
1659623400000|2022-08-04 14:30:00|154|153|154|153|154|153|154|153|168497
1659623700000|2022-08-04 14:35:00|153|152|152|151|153|152|152|151|146564
1659624000000|2022-08-04 14:40:00|||||||||42825
1659624300000|2022-08-04 14:45:00|153|152|153|152|153|152|153|152|89049
1659624600000|2022-08-04 14:50:00|||||||||61339
1659624900000|2022-08-04 14:55:00|||||||||27530
1659625200000|2022-08-04 15:00:00|||||||||50501
1659625500000|2022-08-04 15:05:00|152|151|152|151|152|151|152|151|87223
1659625800000|2022-08-04 15:10:00|151|150|150|149|151|150|150|149|240141
1659626100000|2022-08-04 15:15:00|151|150|150|149|151|150|150|149|217752
1659626400000|2022-08-04 15:20:00|151|150|150|149|151|150|150|149|237886
1659626700000|2022-08-04 15:25:00|||||||||38992
1659627000000|2022-08-04 15:30:00|||||||||11765
1659627300000|2022-08-04 15:35:00|149|148|148|147|149|148|148|147|216667
1659627600000|2022-08-04 15:40:00|149|148|149|148|149|148|149|148|209288
1659627900000|2022-08-04 15:45:00|150|149|149|148|150|149|149|148|127832
1659628200000|2022-08-04 15:50:00|150|149|150|149|150|149|149|148|145215
1659628500000|2022-08-04 15:55:00|||||||||15402
1659628800000|2022-08-04 16:00:00|||||||||13336
1659629100000|2022-08-04 16:05:00|||||||||40341
1659629400000|2022-08-04 16:10:00|151|150|151|150|151|150|151|150|22699
1659629700000|2022-08-04 16:15:00|||||||||11010
1659630000000|2022-08-04 16:20:00|||||||||21561
1659630300000|2022-08-04 16:25:00|||||||||22479
1659630600000|2022-08-04 16:30:00|||||||||5316
1659630900000|2022-08-04 16:35:00|152|151|152|151|152|151|152|151|67065
1659631200000|2022-08-04 16:40:00|151|150|151|150|151|150|151|150|18675
1659631500000|2022-08-04 16:45:00|150|149|150|149|150|149|150|149|106717
1659631800000|2022-08-04 16:50:00|||||||||29051
1659632100000|2022-08-04 16:55:00|||||||||16481
1659632400000|2022-08-04 17:00:00|||||||||33336
1659632700000|2022-08-04 17:05:00|151|150|151|150|151|150|151|150|58619
1659633000000|2022-08-04 17:10:00|||||||||11011
1659633300000|2022-08-04 17:15:00|||||||||31905
1659633600000|2022-08-04 17:20:00|||||||||41718
1659633900000|2022-08-04 17:25:00|||||||||43511
1659634200000|2022-08-04 17:30:00|||||||||22604
1659634500000|2022-08-04 17:35:00|152|151|152|151|152|151|152|151|90658
1659634800000|2022-08-04 17:40:00|151|150|151|150|151|150|151|150|28673
1659635100000|2022-08-04 17:45:00|||||||||41204
1659635400000|2022-08-04 17:50:00|||||||||7488
1659635700000|2022-08-04 17:55:00|||||||||2687
1659636000000|2022-08-04 18:00:00|152|151|152|151|152|151|152|151|36608
1659636300000|2022-08-04 18:05:00|||||||||19194
1659636600000|2022-08-04 18:10:00|151|150|152|151|152|151|151|150|55393
1659636900000|2022-08-04 18:15:00|||||||||9895
1659637200000|2022-08-04 18:20:00|||||||||54375
1659637500000|2022-08-04 18:25:00|153|152|153|152|153|152|153|152|118860
1659637800000|2022-08-04 18:30:00|||||||||21824
1659638100000|2022-08-04 18:35:00|||||||||59568
1659638400000|2022-08-04 18:40:00|||||||||40644
1659638700000|2022-08-04 18:45:00|||||||||14963
1659639000000|2022-08-04 18:50:00|||||||||29055
1659639300000|2022-08-04 18:55:00|||||||||5119
1659639600000|2022-08-04 19:00:00|||||||||15787
1659639900000|2022-08-04 19:05:00|||||||||20913
1659640200000|2022-08-04 19:10:00|154|153|154|153|154|153|154|153|76324
1659640500000|2022-08-04 19:15:00|155|154|155|154|155|154|155|154|124476
1659640800000|2022-08-04 19:20:00|154|153|154|153|154|153|154|153|99949
1659641100000|2022-08-04 19:25:00|||||||||34066
1659641400000|2022-08-04 19:30:00|||||||||6932
1659641700000|2022-08-04 19:35:00|||||||||24787
1659642000000|2022-08-04 19:40:00|153|152|152|151|153|152|152|151|211859
1659642300000|2022-08-04 19:45:00|||||||||52089
1659642600000|2022-08-04 19:50:00|||||||||43529
1659642900000|2022-08-04 19:55:00|153|152|153|152|153|152|153|152|251861
1659706200000|2022-08-05 13:30:00|151|149|147|146|151|149|144|143|283614
1659706500000|2022-08-05 13:35:00|148|147|148|147|148|147|146|145|187108
1659706800000|2022-08-05 13:40:00|147|146|146|145|147|146|146|145|219471
1659707100000|2022-08-05 13:45:00|147|146|148|147|149|148|147|146|145126
1659707400000|2022-08-05 13:50:00|147|148|149|148|149|148|147|147|117644
1659707700000|2022-08-05 13:55:00|150|149|151|150|151|150|150|149|92997
1659708000000|2022-08-05 14:00:00|150|149|152|151|152|151|150|149|241773
1659708300000|2022-08-05 14:05:00|151|150|152|151|152|151|151|150|101302
1659708600000|2022-08-05 14:10:00|153|152|153|152|154|153|153|152|276980
1659708900000|2022-08-05 14:15:00|152|151|152|151|152|151|152|151|37819
1659709200000|2022-08-05 14:20:00|153|152|153|152|153|152|153|152|78478
1659709500000|2022-08-05 14:25:00|152|151|152|151|152|151|152|151|62176
1659709800000|2022-08-05 14:30:00|153|152|151|150|153|152|151|150|122794
1659710100000|2022-08-05 14:35:00|152|151|152|151|152|151|151|150|59513
1659710400000|2022-08-05 14:40:00|153|152|152|151|153|152|152|151|94725
1659710700000|2022-08-05 14:45:00|153|152|153|152|153|152|152|151|93612
1659711000000|2022-08-05 14:50:00|152|151|151|150|152|151|151|150|246031
1659711300000|2022-08-05 14:55:00|152|151|151|150|152|151|151|150|78849
1659711600000|2022-08-05 15:00:00|150|149|150|149|150|149|150|149|32936
1659711900000|2022-08-05 15:05:00|149|148|150|149|150|149|149|148|65058
1659712200000|2022-08-05 15:10:00|151|150|150|149|151|150|150|149|137758
1659712500000|2022-08-05 15:15:00|151|150|151|150|151|150|150|149|59161
1659712800000|2022-08-05 15:20:00|150|149|149|148|150|149|149|148|107143
1659713100000|2022-08-05 15:25:00|148|147|148|147|148|147|148|147|64707
1659713400000|2022-08-05 15:30:00|149|148|149|148|150|149|149|148|223208
1659713700000|2022-08-05 15:35:00|150|149|150|149|150|149|150|149|66265
1659714000000|2022-08-05 15:40:00|149|148|149|148|150|149|149|148|110730
1659714300000|2022-08-05 15:45:00|150|149|149|148|150|149|149|148|128546
1659714600000|2022-08-05 15:50:00|150|149|150|149|150|149|149|148|77121
1659714900000|2022-08-05 15:55:00|149|148|149|148|150|149|149|148|75068
1659715200000|2022-08-05 16:00:00|150|149|150|149|150|149|149|148|120596
1659715500000|2022-08-05 16:05:00|149|148|149|149|150|149|149|148|91168
1659715800000|2022-08-05 16:10:00|150|148|150|149|150|149|149|148|87911
1659716100000|2022-08-05 16:15:00|149|148|149|148|150|149|149|148|82759
1659716400000|2022-08-05 16:20:00|150|149|149|148|150|149|149|148|85552
1659716700000|2022-08-05 16:25:00|||||||||12298
1659717000000|2022-08-05 16:30:00|||||||||60669
1659717300000|2022-08-05 16:35:00|148|147|148|147|148|147|148|147|37825
1659717600000|2022-08-05 16:40:00|||||||||37248
1659717900000|2022-08-05 16:45:00|149|148|148|147|149|148|148|147|140191
1659718200000|2022-08-05 16:50:00|149|148|148|147|149|148|148|147|56109
1659718500000|2022-08-05 16:55:00|149|148|148|147|149|148|148|147|119209
1659718800000|2022-08-05 17:00:00|149|148|149|148|149|148|148|147|157492
1659719100000|2022-08-05 17:05:00|148|147|149|148|149|148|148|147|76461
1659719400000|2022-08-05 17:10:00|148|147|148|147|149|148|148|147|51544
1659719700000|2022-08-05 17:15:00|149|148|148|147|149|148|148|147|105363
1659720000000|2022-08-05 17:20:00|||||||||54203
1659720300000|2022-08-05 17:25:00|||||||||28995
1659720600000|2022-08-05 17:30:00|||||||||11741
1659720900000|2022-08-05 17:35:00|||||||||34777
1659721200000|2022-08-05 17:40:00|||||||||8702
1659721500000|2022-08-05 17:45:00|147|146|147|146|147|146|147|146|46548
1659721800000|2022-08-05 17:50:00|||||||||6375
1659722100000|2022-08-05 17:55:00|||||||||4241
1659722400000|2022-08-05 18:00:00|||||||||8185
1659722700000|2022-08-05 18:05:00|||||||||70491
1659723000000|2022-08-05 18:10:00|||||||||97059
1659723300000|2022-08-05 18:15:00|||||||||121511
1659723600000|2022-08-05 18:20:00|||||||||16574
1659723900000|2022-08-05 18:25:00|148|147|147|146|148|147|147|146|44153
1659724200000|2022-08-05 18:30:00|||||||||6987
1659724500000|2022-08-05 18:35:00|||||||||3185
1659724800000|2022-08-05 18:40:00|||||||||11500
1659725100000|2022-08-05 18:45:00|148|147|148|147|148|147|148|147|47926
1659725400000|2022-08-05 18:50:00|||||||||19512
1659725700000|2022-08-05 18:55:00|||||||||27937
1659726000000|2022-08-05 19:00:00|||||||||9771
1659726300000|2022-08-05 19:05:00|||||||||12646
1659726600000|2022-08-05 19:10:00|||||||||8678
1659726900000|2022-08-05 19:15:00|||||||||9039
1659727200000|2022-08-05 19:20:00|||||||||14277
1659727500000|2022-08-05 19:25:00|149|148|149|148|149|148|149|148|93439
1659727800000|2022-08-05 19:30:00|||||||||7004
1659728100000|2022-08-05 19:35:00|||||||||61013
1659728400000|2022-08-05 19:40:00|||||||||6802
1659728700000|2022-08-05 19:45:00|||||||||54432
1659729000000|2022-08-05 19:50:00|150|149|150|149|150|149|150|149|244397
1659729300000|2022-08-05 19:55:00|151|150|151|150|151|150|151|150|430359
1659965400000|2022-08-08 13:30:00|153|152|154|153|154|153|152|151|220882
1659965700000|2022-08-08 13:35:00|155|154|160|159|160|159|155|154|631237
1659966000000|2022-08-08 13:40:00|161|160|164|163|164|163|161|160|694613
1659966300000|2022-08-08 13:45:00|163|162|165|164|165|164|163|162|578373
1659966600000|2022-08-08 13:50:00|164|163|165|164|166|165|164|163|385168
1659966900000|2022-08-08 13:55:00|166|165|167|166|168|167|165|164|586044
1659967200000|2022-08-08 14:00:00|168|167|168|167|169|168|167|166|285925
1659967500000|2022-08-08 14:05:00|169|168|170|169|170|169|168|167|350804
1659967800000|2022-08-08 14:10:00|169|168|169|168|170|169|169|168|379580
1659968100000|2022-08-08 14:15:00|168|167|167|166|168|167|167|166|230891
1659968400000|2022-08-08 14:20:00|166|165|166|165|167|166|166|165|296448
1659968700000|2022-08-08 14:25:00|167|166|167|166|167|166|165|164|421854
1659969000000|2022-08-08 14:30:00|168|167|168|167|168|167|168|167|321342
1659969300000|2022-08-08 14:35:00|169|168|169|168|170|169|169|168|362660
1659969600000|2022-08-08 14:40:00|170|169|171|170|171|170|170|169|308488
1659969900000|2022-08-08 14:45:00|172|171|170|169|173|172|170|169|541345
1659970200000|2022-08-08 14:50:00|171|170|172|171|172|171|171|170|212435
1659970500000|2022-08-08 14:55:00|171|170|171|170|172|171|171|170|119628
1659970800000|2022-08-08 15:00:00|172|171|171|170|172|171|171|170|198545
1659971100000|2022-08-08 15:05:00|172|171|172|171|172|171|172|171|200369
1659971400000|2022-08-08 15:10:00|171|170|172|171|172|171|171|170|154661
1659971700000|2022-08-08 15:15:00|171|170|170|169|171|170|169|168|413498
1659972000000|2022-08-08 15:20:00|169|168|169|168|170|169|169|168|205593
1659972300000|2022-08-08 15:25:00|168|167|169|168|169|168|168|167|193046
1659972600000|2022-08-08 15:30:00|168|167|168|167|168|167|168|167|62006
1659972900000|2022-08-08 15:35:00|167|166|166|165|167|166|166|165|152851
1659973200000|2022-08-08 15:40:00|167|166|165|164|167|166|165|164|228294
1659973500000|2022-08-08 15:45:00|164|163|164|163|164|163|164|163|272438
1659973800000|2022-08-08 15:50:00|165|164|166|165|166|165|165|164|216544
1659974100000|2022-08-08 15:55:00|165|164|165|164|165|164|165|164|66688
1659974400000|2022-08-08 16:00:00|166|165|165|164|166|165|165|164|99977
1659974700000|2022-08-08 16:05:00|164|163|164|163|164|163|164|163|43201
1659975000000|2022-08-08 16:10:00|||||||||63239
1659975300000|2022-08-08 16:15:00|163|162|162|161|163|162|162|161|155076
1659975600000|2022-08-08 16:20:00|||||||||72484
1659975900000|2022-08-08 16:25:00|||||||||88437
1659976200000|2022-08-08 16:30:00|163|162|163|162|163|162|163|162|140803
1659976500000|2022-08-08 16:35:00|164|163|163|162|164|163|163|162|232346
1659976800000|2022-08-08 16:40:00|164|163|163|162|164|163|163|162|154250
1659977100000|2022-08-08 16:45:00|164|163|164|163|164|163|163|162|179901
1659977400000|2022-08-08 16:50:00|163|162|164|163|164|163|163|162|65668
1659977700000|2022-08-08 16:55:00|||||||||8545
1659978000000|2022-08-08 17:00:00|163|162|163|162|163|162|163|162|64437
1659978300000|2022-08-08 17:05:00|164|163|164|163|164|163|164|163|65041
1659978600000|2022-08-08 17:10:00|||||||||50425
1659978900000|2022-08-08 17:15:00|||||||||48116
1659979200000|2022-08-08 17:20:00|||||||||28822
1659979500000|2022-08-08 17:25:00|165|164|164|163|165|164|164|163|95001
1659979800000|2022-08-08 17:30:00|165|164|165|164|165|164|165|164|125409
1659980100000|2022-08-08 17:35:00|164|163|164|163|164|163|164|163|79215
1659980400000|2022-08-08 17:40:00|||||||||45646
1659980700000|2022-08-08 17:45:00|165|164|165|164|165|164|165|164|261035
1659981000000|2022-08-08 17:50:00|||||||||35782
1659981300000|2022-08-08 17:55:00|||||||||51531
1659981600000|2022-08-08 18:00:00|164|163|164|163|164|163|164|163|140043
1659981900000|2022-08-08 18:05:00|163|162|164|163|164|163|163|162|60960
1659982200000|2022-08-08 18:10:00|||||||||130849
1659982500000|2022-08-08 18:15:00|165|164|165|164|165|164|165|164|74910
1659982800000|2022-08-08 18:20:00|||||||||60945
1659983100000|2022-08-08 18:25:00|166|165|166|165|166|165|166|165|161791
1659983400000|2022-08-08 18:30:00|165|164|166|165|166|165|165|164|180707
1659983700000|2022-08-08 18:35:00|||||||||55502
1659984000000|2022-08-08 18:40:00|||||||||67559
1659984300000|2022-08-08 18:45:00|||||||||68070
1659984600000|2022-08-08 18:50:00|165|164|165|164|165|164|165|164|66619
1659984900000|2022-08-08 18:55:00|||||||||73570
1659985200000|2022-08-08 19:00:00|||||||||22239
1659985500000|2022-08-08 19:05:00|166|165|165|164|166|165|165|164|122541
1659985800000|2022-08-08 19:10:00|||||||||69413
1659986100000|2022-08-08 19:15:00|164|163|164|163|164|163|164|163|133643
1659986400000|2022-08-08 19:20:00|165|164|165|164|165|164|165|164|84849
1659986700000|2022-08-08 19:25:00|||||||||36952
1659987000000|2022-08-08 19:30:00|||||||||27632
1659987300000|2022-08-08 19:35:00|166|165|166|165|166|165|165|164|204274
1659987600000|2022-08-08 19:40:00|||||||||109334
1659987900000|2022-08-08 19:45:00|||||||||56555
1659988200000|2022-08-08 19:50:00|||||||||92046
1659988500000|2022-08-08 19:55:00|165|164|165|164|165|164|165|164|319126
1660051800000|2022-08-09 13:30:00|166|165|163|162|166|165|159|158|480084
1660052100000|2022-08-09 13:35:00|164|163|162|161|164|163|158|157|287349
1660052400000|2022-08-09 13:40:00|161|160|161|160|162|161|160|159|214503
1660052700000|2022-08-09 13:45:00|160|159|160|159|161|160|159|158|345437
1660053000000|2022-08-09 13:50:00|161|160|160|159|162|161|160|159|164044
1660053300000|2022-08-09 13:55:00|159|158|158|157|159|158|158|157|134874
1660053600000|2022-08-09 14:00:00|157|156|157|156|157|156|156|155|290245
1660053900000|2022-08-09 14:05:00|156|155|155|154|156|155|155|154|253804
1660054200000|2022-08-09 14:10:00|154|153|155|154|156|155|154|153|414132
1660054500000|2022-08-09 14:15:00|154|153|154|153|155|154|154|153|307478
1660054800000|2022-08-09 14:20:00|155|154|154|153|155|154|153|152|198529
1660055100000|2022-08-09 14:25:00|153|152|153|152|154|153|153|152|193493
1660055400000|2022-08-09 14:30:00|154|153|155|154|155|154|153|152|272866
1660055700000|2022-08-09 14:35:00|154|153|153|152|154|153|153|152|114173
1660056000000|2022-08-09 14:40:00|||||||||160456
1660056300000|2022-08-09 14:45:00|154|153|154|153|154|153|154|153|75005
1660056600000|2022-08-09 14:50:00|155|154|154|153|155|154|154|153|58628
1660056900000|2022-08-09 14:55:00|||||||||37578
1660057200000|2022-08-09 15:00:00|153|152|152|151|153|152|152|151|368808
1660057500000|2022-08-09 15:05:00|||||||||24763
1660057800000|2022-08-09 15:10:00|||||||||30461
1660058100000|2022-08-09 15:15:00|||||||||66871
1660058400000|2022-08-09 15:20:00|153|152|153|152|153|152|152|151|191743
1660058700000|2022-08-09 15:25:00|152|151|152|151|152|151|152|151|73076
1660059000000|2022-08-09 15:30:00|||||||||50154
1660059300000|2022-08-09 15:35:00|||||||||13814
1660059600000|2022-08-09 15:40:00|||||||||32096
1660059900000|2022-08-09 15:45:00|||||||||42371
1660060200000|2022-08-09 15:50:00|151|150|151|150|151|150|151|150|194767
1660060500000|2022-08-09 15:55:00|||||||||27854
1660060800000|2022-08-09 16:00:00|150|149|150|149|150|149|150|149|181208
1660061100000|2022-08-09 16:05:00|151|150|151|150|151|150|150|149|252354
1660061400000|2022-08-09 16:10:00|150|149|150|149|150|149|150|149|24631
1660061700000|2022-08-09 16:15:00|||||||||24484
1660062000000|2022-08-09 16:20:00|||||||||12872
1660062300000|2022-08-09 16:25:00|||||||||14975
1660062600000|2022-08-09 16:30:00|||||||||53696
1660062900000|2022-08-09 16:35:00|||||||||40148
1660063200000|2022-08-09 16:40:00|||||||||52205
1660063500000|2022-08-09 16:45:00|||||||||32405
1660063800000|2022-08-09 16:50:00|||||||||11238
1660064100000|2022-08-09 16:55:00|||||||||15786
1660064400000|2022-08-09 17:00:00|151|150|152|151|152|151|151|150|229995
1660064700000|2022-08-09 17:05:00|151|150|151|150|151|150|151|150|86788
1660065000000|2022-08-09 17:10:00|||||||||22898
1660065300000|2022-08-09 17:15:00|||||||||9715
1660065600000|2022-08-09 17:20:00|||||||||14284
1660065900000|2022-08-09 17:25:00|||||||||4500
1660066200000|2022-08-09 17:30:00|||||||||46367
1660066500000|2022-08-09 17:35:00|150|149|150|149|150|149|150|149|98476
1660066800000|2022-08-09 17:40:00|||||||||134466
1660067100000|2022-08-09 17:45:00|||||||||11994
1660067400000|2022-08-09 17:50:00|||||||||13384
1660067700000|2022-08-09 17:55:00|||||||||10095
1660068000000|2022-08-09 18:00:00|||||||||25284
1660068300000|2022-08-09 18:05:00|151|150|151|150|151|150|151|150|78168
1660068600000|2022-08-09 18:10:00|150|149|150|149|150|149|150|149|77246
1660068900000|2022-08-09 18:15:00|||||||||26561
1660069200000|2022-08-09 18:20:00|||||||||19117
1660069500000|2022-08-09 18:25:00|||||||||74108
1660069800000|2022-08-09 18:30:00|||||||||23724
1660070100000|2022-08-09 18:35:00|||||||||29008
1660070400000|2022-08-09 18:40:00|151|150|150|149|151|150|150|149|244907
1660070700000|2022-08-09 18:45:00|151|150|151|150|151|150|151|150|96221
1660071000000|2022-08-09 18:50:00|||||||||11024
1660071300000|2022-08-09 18:55:00|||||||||22057
1660071600000|2022-08-09 19:00:00|||||||||20825
1660071900000|2022-08-09 19:05:00|||||||||14568
1660072200000|2022-08-09 19:10:00|||||||||7840
1660072500000|2022-08-09 19:15:00|||||||||4809
1660072800000|2022-08-09 19:20:00|||||||||18329
1660073100000|2022-08-09 19:25:00|||||||||14388
1660073400000|2022-08-09 19:30:00|||||||||8300
1660073700000|2022-08-09 19:35:00|||||||||8653
1660074000000|2022-08-09 19:40:00|||||||||13000
1660074300000|2022-08-09 19:45:00|||||||||247949
1660074600000|2022-08-09 19:50:00|||||||||105604
1660074900000|2022-08-09 19:55:00|150|149|150|149|150|149|150|149|547233
1660138200000|2022-08-10 13:30:00|157|156|152|151|157|156|152|151|656479
1660138500000|2022-08-10 13:35:00|151|150|153|152|153|152|151|150|251342
1660138800000|2022-08-10 13:40:00|152|151|153|152|153|152|152|151|297092
1660139100000|2022-08-10 13:45:00|154|153|154|153|154|153|153|152|192217
1660139400000|2022-08-10 13:50:00|153|152|152|151|154|153|152|151|218795
1660139700000|2022-08-10 13:55:00|153|152|153|152|154|153|153|152|63600
1660140000000|2022-08-10 14:00:00|154|153|155|154|155|154|154|153|115309
1660140300000|2022-08-10 14:05:00|154|153|154|153|155|154|154|153|240024
1660140600000|2022-08-10 14:10:00|155|154|156|155|157|156|155|154|322642
1660140900000|2022-08-10 14:15:00|157|156|158|157|158|157|157|156|332481
1660141200000|2022-08-10 14:20:00|159|158|160|159|160|159|159|158|281608
1660141500000|2022-08-10 14:25:00|161|160|163|162|163|162|161|160|460263
1660141800000|2022-08-10 14:30:00|164|163|162|161|164|163|162|161|463062
1660142100000|2022-08-10 14:35:00|161|160|161|160|161|160|161|160|249718
1660142400000|2022-08-10 14:40:00|162|161|163|162|163|162|162|161|177551
1660142700000|2022-08-10 14:45:00|162|161|163|162|163|162|162|161|224568
1660143000000|2022-08-10 14:50:00|164|163|164|163|164|163|163|162|196781
1660143300000|2022-08-10 14:55:00|||||||||109787
1660143600000|2022-08-10 15:00:00|165|164|164|163|165|164|164|163|363108
1660143900000|2022-08-10 15:05:00|||||||||109894
1660144200000|2022-08-10 15:10:00|163|162|162|161|164|163|162|161|210601
1660144500000|2022-08-10 15:15:00|163|162|162|161|163|162|162|161|136789
1660144800000|2022-08-10 15:20:00|163|162|163|162|163|162|163|162|111455
1660145100000|2022-08-10 15:25:00|164|163|164|163|164|163|163|162|157145
1660145400000|2022-08-10 15:30:00|||||||||104830
1660145700000|2022-08-10 15:35:00|163|162|162|161|163|162|162|161|62413
1660146000000|2022-08-10 15:40:00|||||||||22093
1660146300000|2022-08-10 15:45:00|||||||||37578
1660146600000|2022-08-10 15:50:00|||||||||35137
1660146900000|2022-08-10 15:55:00|||||||||16461
1660147200000|2022-08-10 16:00:00|||||||||31815
1660147500000|2022-08-10 16:05:00|163|162|163|162|163|162|163|162|73969
1660147800000|2022-08-10 16:10:00|||||||||36992
1660148100000|2022-08-10 16:15:00|162|161|162|161|162|161|162|161|70829
1660148400000|2022-08-10 16:20:00|161|162|163|162|163|162|161|162|139135
1660148700000|2022-08-10 16:25:00|162|161|162|161|163|162|162|161|320929
1660149000000|2022-08-10 16:30:00|163|162|162|161|163|162|162|161|132297
1660149300000|2022-08-10 16:35:00|163|162|163|162|163|162|163|162|110646
1660149600000|2022-08-10 16:40:00|||||||||11980
1660149900000|2022-08-10 16:45:00|162|161|162|161|162|161|162|161|43127
1660150200000|2022-08-10 16:50:00|||||||||10807
1660150500000|2022-08-10 16:55:00|||||||||112362
1660150800000|2022-08-10 17:00:00|||||||||43595
1660151100000|2022-08-10 17:05:00|||||||||18368
1660151400000|2022-08-10 17:10:00|||||||||12591
1660151700000|2022-08-10 17:15:00|161|160|161|160|161|160|161|160|102774
1660152000000|2022-08-10 17:20:00|||||||||62910
1660152300000|2022-08-10 17:25:00|162|161|161|160|162|161|161|160|228353
1660152600000|2022-08-10 17:30:00|160|159|161|160|161|160|160|159|166726
1660152900000|2022-08-10 17:35:00|160|159|160|159|161|160|160|159|142933
1660153200000|2022-08-10 17:40:00|161|160|161|160|161|160|161|160|112806
1660153500000|2022-08-10 17:45:00|||||||||9538
1660153800000|2022-08-10 17:50:00|162|161|162|161|162|161|162|161|77484
1660154100000|2022-08-10 17:55:00|161|160|161|160|161|160|161|160|59835
1660154400000|2022-08-10 18:00:00|162|161|163|162|163|162|162|161|85555
1660154700000|2022-08-10 18:05:00|162|161|162|161|162|161|162|161|46753
1660155000000|2022-08-10 18:10:00|161|160|161|160|162|161|161|160|120114
1660155300000|2022-08-10 18:15:00|||||||||11645
1660155600000|2022-08-10 18:20:00|||||||||9621
1660155900000|2022-08-10 18:25:00|162|161|162|161|162|161|162|161|51418
1660156200000|2022-08-10 18:30:00|161|160|163|162|163|162|161|160|119513
1660156500000|2022-08-10 18:35:00|||||||||21575
1660156800000|2022-08-10 18:40:00|164|163|163|162|164|163|163|162|122211
1660157100000|2022-08-10 18:45:00|164|163|164|163|164|163|164|163|99260
1660157400000|2022-08-10 18:50:00|||||||||70376
1660157700000|2022-08-10 18:55:00|||||||||13097
1660158000000|2022-08-10 19:00:00|165|164|165|164|165|164|165|164|201502
1660158300000|2022-08-10 19:05:00|164|163|165|164|165|164|164|163|127449
1660158600000|2022-08-10 19:10:00|166|165|167|166|168|167|166|165|1030098
1660158900000|2022-08-10 19:15:00|168|167|169|168|169|168|167|166|665947
1660159200000|2022-08-10 19:20:00|170|169|169|168|170|169|168|167|499926
1660159500000|2022-08-10 19:25:00|168|167|168|167|168|167|168|167|148208
1660159800000|2022-08-10 19:30:00|167|166|167|166|167|166|167|166|100529
1660160100000|2022-08-10 19:35:00|166|165|168|167|168|167|166|165|422190
1660160400000|2022-08-10 19:40:00|167|166|167|166|167|166|167|166|308370
1660160700000|2022-08-10 19:45:00|168|167|166|165|168|167|166|165|467460
1660161000000|2022-08-10 19:50:00|165|164|166|165|166|165|165|164|243277
1660161300000|2022-08-10 19:55:00|165|164|166|165|166|165|165|164|307754
1660224600000|2022-08-11 13:30:00|170|169|171|170|172|171|168|167|665431
1660224900000|2022-08-11 13:35:00|170|169|170|169|172|171|170|169|251671
1660225200000|2022-08-11 13:40:00|169|168|171|170|171|170|169|168|192592
1660225500000|2022-08-11 13:45:00|170|169|171|170|172|171|170|169|397925
1660225800000|2022-08-11 13:50:00|172|171|173|172|173|172|171|170|277297
1660226100000|2022-08-11 13:55:00|174|173|175|174|175|174|174|173|389511
1660226400000|2022-08-11 14:00:00|||||||||198389
1660226700000|2022-08-11 14:05:00|176|175|176|175|177|176|176|175|470321
1660227000000|2022-08-11 14:10:00|175|174|175|174|175|174|175|174|210431
1660227300000|2022-08-11 14:15:00|176|175|175|174|176|175|174|173|349036
1660227600000|2022-08-11 14:20:00|174|173|172|171|174|173|172|171|199435
1660227900000|2022-08-11 14:25:00|171|170|171|170|171|170|171|170|109612
1660228200000|2022-08-11 14:30:00|172|171|171|170|172|171|171|170|201957
1660228500000|2022-08-11 14:35:00|||||||||143831
1660228800000|2022-08-11 14:40:00|170|169|169|168|170|169|169|168|335600
1660229100000|2022-08-11 14:45:00|168|167|167|166|168|167|167|166|376025
1660229400000|2022-08-11 14:50:00|168|167|169|168|169|168|168|167|374006
1660229700000|2022-08-11 14:55:00|170|169|169|168|170|169|169|168|163795
1660230000000|2022-08-11 15:00:00|||||||||79119
1660230300000|2022-08-11 15:05:00|168|167|167|166|168|167|167|166|247479
1660230600000|2022-08-11 15:10:00|||||||||81626
1660230900000|2022-08-11 15:15:00|168|167|165|164|168|167|165|164|435081
1660231200000|2022-08-11 15:20:00|166|165|166|165|166|165|166|165|184930
1660231500000|2022-08-11 15:25:00|167|166|167|166|167|166|167|166|114408
1660231800000|2022-08-11 15:30:00|||||||||226112
1660232100000|2022-08-11 15:35:00|166|165|165|164|166|165|165|164|177267
1660232400000|2022-08-11 15:40:00|166|165|165|164|166|165|165|164|265363
1660232700000|2022-08-11 15:45:00|164|163|164|163|165|164|164|163|156594
1660233000000|2022-08-11 15:50:00|||||||||241572
1660233300000|2022-08-11 15:55:00|||||||||25554
1660233600000|2022-08-11 16:00:00|||||||||88950
1660233900000|2022-08-11 16:05:00|163|162|163|162|163|162|163|162|70748
1660234200000|2022-08-11 16:10:00|162|161|162|161|162|161|162|161|79464
1660234500000|2022-08-11 16:15:00|||||||||111559
1660234800000|2022-08-11 16:20:00|||||||||80605
1660235100000|2022-08-11 16:25:00|||||||||69248
1660235400000|2022-08-11 16:30:00|163|162|165|164|165|164|163|162|295218
1660235700000|2022-08-11 16:35:00|166|165|165|164|166|165|165|164|121289
1660236000000|2022-08-11 16:40:00|||||||||22029
1660236300000|2022-08-11 16:45:00|164|163|164|163|164|163|164|163|78971
1660236600000|2022-08-11 16:50:00|||||||||17597
1660236900000|2022-08-11 16:55:00|165|164|165|164|165|164|165|164|62005
1660237200000|2022-08-11 17:00:00|166|165|165|164|166|165|165|164|60995
1660237500000|2022-08-11 17:05:00|||||||||40496
1660237800000|2022-08-11 17:10:00|||||||||37173
1660238100000|2022-08-11 17:15:00|||||||||31100
1660238400000|2022-08-11 17:20:00|166|165|166|165|166|165|166|165|87153
1660238700000|2022-08-11 17:25:00|||||||||99912
1660239000000|2022-08-11 17:30:00|165|164|165|164|165|164|165|164|41725
1660239300000|2022-08-11 17:35:00|||||||||13543
1660239600000|2022-08-11 17:40:00|166|165|166|165|166|165|166|165|61380
1660239900000|2022-08-11 17:45:00|165|164|165|164|165|164|165|164|97952
1660240200000|2022-08-11 17:50:00|||||||||29642
1660240500000|2022-08-11 17:55:00|||||||||8396
1660240800000|2022-08-11 18:00:00|164|163|164|163|164|163|164|163|120908
1660241100000|2022-08-11 18:05:00|||||||||27088
1660241400000|2022-08-11 18:10:00|163|162|163|162|163|162|163|162|46536
1660241700000|2022-08-11 18:15:00|||||||||39656
1660242000000|2022-08-11 18:20:00|||||||||6995
1660242300000|2022-08-11 18:25:00|164|163|164|163|164|163|164|163|46638
1660242600000|2022-08-11 18:30:00|163|162|163|162|163|162|163|162|57922
1660242900000|2022-08-11 18:35:00|||||||||15837
1660243200000|2022-08-11 18:40:00|||||||||28491
1660243500000|2022-08-11 18:45:00|||||||||14408
1660243800000|2022-08-11 18:50:00|162|161|162|161|162|161|162|161|107324
1660244100000|2022-08-11 18:55:00|163|162|162|161|163|162|162|161|354200
1660244400000|2022-08-11 19:00:00|||||||||27632
1660244700000|2022-08-11 19:05:00|||||||||102094
1660245000000|2022-08-11 19:10:00|161|160|161|160|161|160|161|160|65076
1660245300000|2022-08-11 19:15:00|||||||||82709
1660245600000|2022-08-11 19:20:00|||||||||46891
1660245900000|2022-08-11 19:25:00|||||||||36973
1660246200000|2022-08-11 19:30:00|||||||||66789
1660246500000|2022-08-11 19:35:00|||||||||31337
1660246800000|2022-08-11 19:40:00|||||||||85690
1660247100000|2022-08-11 19:45:00|||||||||159714
1660247400000|2022-08-11 19:50:00|||||||||84337
1660247700000|2022-08-11 19:55:00|||||||||345315
1660311000000|2022-08-12 13:30:00|165|164|163|162|166|165|163|162|566661
1660311300000|2022-08-12 13:35:00|164|163|163|162|164|163|162|161|287416
1660311600000|2022-08-12 13:40:00|164|163|165|164|165|164|164|163|101125
1660311900000|2022-08-12 13:45:00|166|165|166|165|168|167|166|165|368157
1660312200000|2022-08-12 13:50:00|167|166|168|167|168|167|167|166|230488
1660312500000|2022-08-12 13:55:00|167|166|167|166|167|166|166|165|109758
1660312800000|2022-08-12 14:00:00|166|165|166|165|167|166|166|165|76987
1660313100000|2022-08-12 14:05:00|165|164|165|164|165|164|165|164|98426
1660313400000|2022-08-12 14:10:00|166|165|167|166|167|166|166|165|180000
1660313700000|2022-08-12 14:15:00|168|167|169|168|169|168|168|167|192002
1660314000000|2022-08-12 14:20:00|168|167|169|168|169|168|168|167|145609
1660314300000|2022-08-12 14:25:00|168|167|169|168|169|168|168|167|148503
1660314600000|2022-08-12 14:30:00|||||||||71793
1660314900000|2022-08-12 14:35:00|||||||||67710
1660315200000|2022-08-12 14:40:00|||||||||155337
1660315500000|2022-08-12 14:45:00|||||||||67170
1660315800000|2022-08-12 14:50:00|170|169|172|171|172|171|170|169|917208
1660316100000|2022-08-12 14:55:00|173|172|174|173|174|173|173|172|526658
1660316400000|2022-08-12 15:00:00|173|172|173|172|174|173|173|172|171382
1660316700000|2022-08-12 15:05:00|174|173|174|173|174|173|174|173|175987
1660317000000|2022-08-12 15:10:00|175|174|173|172|175|174|173|172|328418
1660317300000|2022-08-12 15:15:00|174|173|173|172|174|173|173|172|439820
1660317600000|2022-08-12 15:20:00|174|173|173|172|174|173|173|172|324022
1660317900000|2022-08-12 15:25:00|172|171|172|171|173|172|172|171|452009
1660318200000|2022-08-12 15:30:00|171|170|172|171|172|171|171|170|478121
1660318500000|2022-08-12 15:35:00|||||||||128597
1660318800000|2022-08-12 15:40:00|171|170|171|170|171|170|171|170|101734
1660319100000|2022-08-12 15:45:00|172|171|171|170|172|171|171|170|131612
1660319400000|2022-08-12 15:50:00|170|169|170|169|170|169|170|169|37633
1660319700000|2022-08-12 15:55:00|171|170|171|170|172|171|170|169|364147
1660320000000|2022-08-12 16:00:00|170|169|171|170|171|170|170|169|235747
1660320300000|2022-08-12 16:05:00|170|169|172|171|172|171|170|169|306670
1660320600000|2022-08-12 16:10:00|173|172|173|172|173|172|173|172|202573
1660320900000|2022-08-12 16:15:00|||||||||59744
1660321200000|2022-08-12 16:20:00|174|173|174|173|174|173|173|172|230170
1660321500000|2022-08-12 16:25:00|173|172|173|172|173|172|173|172|138744
1660321800000|2022-08-12 16:30:00|174|173|174|173|174|173|174|173|48639
1660322100000|2022-08-12 16:35:00|173|172|174|173|174|173|173|172|77644
1660322400000|2022-08-12 16:40:00|173|172|174|173|174|173|173|172|226444
1660322700000|2022-08-12 16:45:00|173|172|174|173|174|173|173|172|240064
1660323000000|2022-08-12 16:50:00|173|172|173|172|174|173|173|172|197100
1660323300000|2022-08-12 16:55:00|||||||||86032
1660323600000|2022-08-12 17:00:00|||||||||36782
1660323900000|2022-08-12 17:05:00|||||||||157201
1660324200000|2022-08-12 17:10:00|||||||||55682
1660324500000|2022-08-12 17:15:00|||||||||25057
1660324800000|2022-08-12 17:20:00|||||||||13995
1660325100000|2022-08-12 17:25:00|||||||||53701
1660325400000|2022-08-12 17:30:00|174|173|174|173|174|173|173|172|163370
1660325700000|2022-08-12 17:35:00|173|172|173|172|173|172|173|172|99436
1660326000000|2022-08-12 17:40:00|||||||||21912
1660326300000|2022-08-12 17:45:00|||||||||14852
1660326600000|2022-08-12 17:50:00|||||||||42002
1660326900000|2022-08-12 17:55:00|174|173|173|172|174|173|173|172|127070
1660327200000|2022-08-12 18:00:00|||||||||9579
1660327500000|2022-08-12 18:05:00|||||||||22900
1660327800000|2022-08-12 18:10:00|174|173|174|173|174|173|174|173|248166
1660328100000|2022-08-12 18:15:00|||||||||37129
1660328400000|2022-08-12 18:20:00|||||||||41264
1660328700000|2022-08-12 18:25:00|||||||||38837
1660329000000|2022-08-12 18:30:00|||||||||121858
1660329300000|2022-08-12 18:35:00|||||||||53861
1660329600000|2022-08-12 18:40:00|||||||||9996
1660329900000|2022-08-12 18:45:00|||||||||87277
1660330200000|2022-08-12 18:50:00|||||||||19660
1660330500000|2022-08-12 18:55:00|||||||||27912
1660330800000|2022-08-12 19:00:00|173|172|173|172|173|172|173|172|82854
1660331100000|2022-08-12 19:05:00|||||||||26229
1660331400000|2022-08-12 19:10:00|||||||||16811
1660331700000|2022-08-12 19:15:00|172|171|173|172|173|172|172|171|176172
1660332000000|2022-08-12 19:20:00|174|173|174|173|174|173|174|173|149420
1660332300000|2022-08-12 19:25:00|||||||||47734
1660332600000|2022-08-12 19:30:00|175|174|175|174|175|174|174|173|229983
1660332900000|2022-08-12 19:35:00|174|173|175|174|175|174|174|173|115507
1660333200000|2022-08-12 19:40:00|174|173|174|173|174|173|174|173|162426
1660333500000|2022-08-12 19:45:00|175|174|175|174|175|174|175|174|90974
1660333800000|2022-08-12 19:50:00|||||||||125805
1660334100000|2022-08-12 19:55:00|174|173|175|174|175|174|174|173|236188
1660570200000|2022-08-15 13:30:00|176|174|181|180|182|181|173|172|585733
1660570500000|2022-08-15 13:35:00|180|179|180|179|182|181|179|178|623009
1660570800000|2022-08-15 13:40:00|179|178|175|174|179|178|174|173|457156
1660571100000|2022-08-15 13:45:00|176|175|175|174|177|176|175|174|473965
1660571400000|2022-08-15 13:50:00|176|175|181|180|182|181|176|175|810352
1660571700000|2022-08-15 13:55:00|182|181|182|181|184|183|181|180|572073
1660572000000|2022-08-15 14:00:00|181|180|179|178|181|180|177|176|535110
1660572300000|2022-08-15 14:05:00|180|179|180|179|180|179|179|178|258856
1660572600000|2022-08-15 14:10:00|179|178|177|176|179|178|177|176|366115
1660572900000|2022-08-15 14:15:00|178|177|177|176|178|177|177|176|357009
1660573200000|2022-08-15 14:20:00|176|175|175|174|176|175|174|173|540606
1660573500000|2022-08-15 14:25:00|176|175|175|174|176|175|175|174|284621
1660573800000|2022-08-15 14:30:00|176|175|178|177|178|177|176|175|451912
1660574100000|2022-08-15 14:35:00|177|176|177|176|177|176|176|175|150641
1660574400000|2022-08-15 14:40:00|178|177|179|178|180|179|178|177|381739
1660574700000|2022-08-15 14:45:00|180|179|178|177|180|179|178|177|284579
1660575000000|2022-08-15 14:50:00|179|178|184|183|184|183|179|178|893605
1660575300000|2022-08-15 14:55:00|185|184|190|189|190|189|185|184|1402691
1660575600000|2022-08-15 15:00:00|189|188|189|188|190|189|187|186|759797
1660575900000|2022-08-15 15:05:00|190|189|190|189|192|191|190|189|707638
1660576200000|2022-08-15 15:10:00|189|188|193|192|193|192|189|188|706648
1660576500000|2022-08-15 15:15:00|192|191|193|192|193|192|192|191|355245
1660576800000|2022-08-15 15:20:00|194|193|192|191|194|193|192|191|781080
1660577100000|2022-08-15 15:25:00|191|190|189|188|192|191|189|188|625611
1660577400000|2022-08-15 15:30:00|190|189|190|189|190|189|190|189|291305
1660577700000|2022-08-15 15:35:00|189|188|187|186|189|188|187|186|305227
1660578000000|2022-08-15 15:40:00|186|185|186|185|187|186|186|185|430811
1660578300000|2022-08-15 15:45:00|187|186|189|188|189|188|187|186|235033
1660578600000|2022-08-15 15:50:00|188|187|188|187|188|187|187|186|194366
1660578900000|2022-08-15 15:55:00|||||||||123962
1660579200000|2022-08-15 16:00:00|||||||||76341
1660579500000|2022-08-15 16:05:00|187|186|186|185|187|186|186|185|130703
1660579800000|2022-08-15 16:10:00|187|186|186|185|188|187|186|185|337306
1660580100000|2022-08-15 16:15:00|187|186|186|185|187|186|186|185|227530
1660580400000|2022-08-15 16:20:00|185|184|185|184|185|184|185|184|283631
1660580700000|2022-08-15 16:25:00|186|185|186|185|186|185|185|184|166572
1660581000000|2022-08-15 16:30:00|||||||||68575
1660581300000|2022-08-15 16:35:00|185|184|185|184|185|184|185|184|79509
1660581600000|2022-08-15 16:40:00|||||||||82611
1660581900000|2022-08-15 16:45:00|184|183|184|183|184|183|184|183|76864
1660582200000|2022-08-15 16:50:00|183|182|184|183|184|183|183|182|195813
1660582500000|2022-08-15 16:55:00|185|184|185|184|185|184|185|184|135810
1660582800000|2022-08-15 17:00:00|186|185|186|185|186|185|186|185|147389
1660583100000|2022-08-15 17:05:00|187|186|187|186|187|186|187|186|246254
1660583400000|2022-08-15 17:10:00|188|187|188|187|188|187|188|187|125240
1660583700000|2022-08-15 17:15:00|||||||||43607
1660584000000|2022-08-15 17:20:00|187|186|188|187|188|187|187|186|150250
1660584300000|2022-08-15 17:25:00|||||||||59239
1660584600000|2022-08-15 17:30:00|||||||||33575
1660584900000|2022-08-15 17:35:00|189|188|189|188|189|188|189|188|138581
1660585200000|2022-08-15 17:40:00|188|187|189|188|189|188|188|187|188559
1660585500000|2022-08-15 17:45:00|||||||||12902
1660585800000|2022-08-15 17:50:00|188|187|189|188|189|188|188|187|117471
1660586100000|2022-08-15 17:55:00|||||||||13884
1660586400000|2022-08-15 18:00:00|190|189|190|189|190|189|190|189|147786
1660586700000|2022-08-15 18:05:00|191|190|191|190|191|190|191|190|152311
1660587000000|2022-08-15 18:10:00|190|189|189|188|190|189|189|188|95193
1660587300000|2022-08-15 18:15:00|188|187|188|187|189|188|188|187|112238
1660587600000|2022-08-15 18:20:00|187|186|187|186|187|186|187|186|109469
1660587900000|2022-08-15 18:25:00|||||||||91757
1660588200000|2022-08-15 18:30:00|188|187|189|188|189|188|188|187|246329
1660588500000|2022-08-15 18:35:00|190|189|190|189|190|189|190|189|64616
1660588800000|2022-08-15 18:40:00|189|188|189|188|189|188|189|188|88879
1660589100000|2022-08-15 18:45:00|188|187|189|188|189|188|188|187|255922
1660589400000|2022-08-15 18:50:00|188|187|188|187|188|187|188|187|128548
1660589700000|2022-08-15 18:55:00|189|188|189|188|189|188|189|188|63154
1660590000000|2022-08-15 19:00:00|188|187|188|187|189|188|188|187|152075
1660590300000|2022-08-15 19:05:00|189|188|188|187|189|188|188|187|97257
1660590600000|2022-08-15 19:10:00|189|188|189|188|189|188|189|188|131821
1660590900000|2022-08-15 19:15:00|||||||||293893
1660591200000|2022-08-15 19:20:00|190|189|190|189|190|189|190|189|141617
1660591500000|2022-08-15 19:25:00|189|188|189|188|189|188|189|188|127890
1660591800000|2022-08-15 19:30:00|188|187|189|188|189|188|188|187|177342
1660592100000|2022-08-15 19:35:00|188|187|188|187|188|188|188|187|91806
1660592400000|2022-08-15 19:40:00|||||||||78173
1660592700000|2022-08-15 19:45:00|189|188|189|188|189|188|189|188|329225
1660593000000|2022-08-15 19:50:00|||||||||75309
1660593300000|2022-08-15 19:55:00|188|187|188|187|189|188|188|187|592309
1660656600000|2022-08-16 13:30:00|190|189|183|182|190|189|182|181|647736
1660656900000|2022-08-16 13:35:00|184|183|180|179|186|185|180|179|422449
1660657200000|2022-08-16 13:40:00|181|180|183|182|184|183|181|180|447701
1660657500000|2022-08-16 13:45:00|184|183|182|181|185|184|182|181|412069
1660657800000|2022-08-16 13:50:00|181|180|182|181|182|181|181|180|448055
1660658100000|2022-08-16 13:55:00|181|180|181|180|182|181|181|180|172427
1660658400000|2022-08-16 14:00:00|182|181|179|178|182|181|179|178|872215
1660658700000|2022-08-16 14:05:00|180|179|179|178|180|179|179|178|253106
1660659000000|2022-08-16 14:10:00|180|179|180|179|180|179|180|179|171724
1660659300000|2022-08-16 14:15:00|179|178|179|178|180|179|178|177|1067135
1660659600000|2022-08-16 14:20:00|178|177|178|177|179|178|178|177|214297
1660659900000|2022-08-16 14:25:00|177|176|176|175|177|176|176|175|412737
1660660200000|2022-08-16 14:30:00|||||||||160962
1660660500000|2022-08-16 14:35:00|||||||||163965
1660660800000|2022-08-16 14:40:00|177|176|178|177|178|177|177|176|392433
1660661100000|2022-08-16 14:45:00|179|178|180|179|180|179|179|178|201989
1660661400000|2022-08-16 14:50:00|181|180|179|178|181|180|179|178|203781
1660661700000|2022-08-16 14:55:00|||||||||77294
1660662000000|2022-08-16 15:00:00|178|177|177|176|178|177|177|176|200226
1660662300000|2022-08-16 15:05:00|178|177|178|177|178|177|177|176|240128
1660662600000|2022-08-16 15:10:00|||||||||71001
1660662900000|2022-08-16 15:15:00|||||||||55302
1660663200000|2022-08-16 15:20:00|||||||||35211
1660663500000|2022-08-16 15:25:00|179|178|180|179|180|179|179|178|269001
1660663800000|2022-08-16 15:30:00|181|180|181|180|182|181|181|180|269428
1660664100000|2022-08-16 15:35:00|||||||||102789
1660664400000|2022-08-16 15:40:00|||||||||55183
1660664700000|2022-08-16 15:45:00|182|181|182|181|182|181|182|181|50999
1660665000000|2022-08-16 15:50:00|||||||||137674
1660665300000|2022-08-16 15:55:00|183|182|183|182|183|182|183|182|144380
1660665600000|2022-08-16 16:00:00|184|183|184|183|184|183|183|182|250153
1660665900000|2022-08-16 16:05:00|183|182|183|182|183|182|183|182|205532
1660666200000|2022-08-16 16:10:00|182|181|183|182|183|182|182|181|140527
1660666500000|2022-08-16 16:15:00|||||||||73004
1660666800000|2022-08-16 16:20:00|||||||||92290
1660667100000|2022-08-16 16:25:00|184|183|184|183|184|183|184|183|99699
1660667400000|2022-08-16 16:30:00|||||||||54613
1660667700000|2022-08-16 16:35:00|185|184|185|184|185|184|185|184|99411
1660668000000|2022-08-16 16:40:00|186|185|185|184|186|185|185|184|108986
1660668300000|2022-08-16 16:45:00|||||||||34957
1660668600000|2022-08-16 16:50:00|186|185|186|185|186|185|186|185|44735
1660668900000|2022-08-16 16:55:00|||||||||92485
1660669200000|2022-08-16 17:00:00|||||||||82383
1660669500000|2022-08-16 17:05:00|187|186|188|187|188|187|187|186|337600
1660669800000|2022-08-16 17:10:00|187|186|187|186|187|186|187|186|131591
1660670100000|2022-08-16 17:15:00|||||||||38264
1660670400000|2022-08-16 17:20:00|186|185|186|185|186|185|186|185|102407
1660670700000|2022-08-16 17:25:00|||||||||16718
1660671000000|2022-08-16 17:30:00|||||||||71323
1660671300000|2022-08-16 17:35:00|187|186|187|186|187|186|187|186|153560
1660671600000|2022-08-16 17:40:00|186|185|186|185|186|185|186|185|80904
1660671900000|2022-08-16 17:45:00|||||||||39150
1660672200000|2022-08-16 17:50:00|187|186|188|187|189|188|187|186|568221
1660672500000|2022-08-16 17:55:00|189|188|189|188|189|188|188|187|217281
1660672800000|2022-08-16 18:00:00|||||||||87885
1660673100000|2022-08-16 18:05:00|||||||||40858
1660673400000|2022-08-16 18:10:00|||||||||96789
1660673700000|2022-08-16 18:15:00|188|187|189|188|189|188|188|187|91542
1660674000000|2022-08-16 18:20:00|||||||||54837
1660674300000|2022-08-16 18:25:00|188|187|188|187|188|187|188|187|70903
1660674600000|2022-08-16 18:30:00|187|186|187|186|187|186|187|186|50078
1660674900000|2022-08-16 18:35:00|186|185|183|182|186|185|183|182|279152
1660675200000|2022-08-16 18:40:00|182|181|182|181|183|182|182|181|341172
1660675500000|2022-08-16 18:45:00|181|180|182|181|182|181|181|180|232352
1660675800000|2022-08-16 18:50:00|181|180|182|181|183|182|181|180|279269
1660676100000|2022-08-16 18:55:00|183|182|184|183|184|183|183|182|129417
1660676400000|2022-08-16 19:00:00|183|182|182|181|183|182|182|181|205929
1660676700000|2022-08-16 19:05:00|183|182|182|181|183|182|182|181|289522
1660677000000|2022-08-16 19:10:00|183|182|183|182|183|182|183|182|117667
1660677300000|2022-08-16 19:15:00|||||||||65629
1660677600000|2022-08-16 19:20:00|||||||||60985
1660677900000|2022-08-16 19:25:00|184|183|183|182|184|183|183|182|217393
1660678200000|2022-08-16 19:30:00|184|183|183|182|184|183|183|182|124693
1660678500000|2022-08-16 19:35:00|||||||||26314
1660678800000|2022-08-16 19:40:00|||||||||85785
1660679100000|2022-08-16 19:45:00|||||||||43607
1660679400000|2022-08-16 19:50:00|||||||||97292
1660679700000|2022-08-16 19:55:00|182|181|181|180|182|181|181|180|310424
1660743000000|2022-08-17 13:30:00|180|179|184|183|184|183|176|175|421436
1660743300000|2022-08-17 13:35:00|183|182|178|177|183|182|178|177|284030
1660743600000|2022-08-17 13:40:00|179|178|176|175|179|178|176|175|388678
1660743900000|2022-08-17 13:45:00|177|176|178|177|179|178|177|176|235448
1660744200000|2022-08-17 13:50:00|177|176|179|178|179|178|177|176|325506
1660744500000|2022-08-17 13:55:00|180|179|181|180|182|181|180|179|318057
1660744800000|2022-08-17 14:00:00|182|181|180|179|182|181|179|178|243839
1660745100000|2022-08-17 14:05:00|181|180|184|183|184|183|181|180|470513
1660745400000|2022-08-17 14:10:00|183|182|182|181|185|184|182|181|499709
1660745700000|2022-08-17 14:15:00|183|182|184|183|184|183|181|180|349673
1660746000000|2022-08-17 14:20:00|185|184|190|189|192|191|185|184|1134304
1660746300000|2022-08-17 14:25:00|189|188|190|189|190|189|189|188|700335
1660746600000|2022-08-17 14:30:00|189|188|192|191|193|192|189|188|1072961
1660746900000|2022-08-17 14:35:00|193|192|191|190|193|192|190|189|527175
1660747200000|2022-08-17 14:40:00|192|191|192|191|192|191|192|191|500247
1660747500000|2022-08-17 14:45:00|193|192|192|191|193|192|192|191|434108
1660747800000|2022-08-17 14:50:00|191|190|191|190|193|192|191|190|502515
1660748100000|2022-08-17 14:55:00|192|191|187|186|192|191|187|186|573799
1660748400000|2022-08-17 15:00:00|186|185|184|183|186|185|184|183|334468
1660748700000|2022-08-17 15:05:00|185|184|183|182|185|184|183|182|367080
1660749000000|2022-08-17 15:10:00|184|183|183|182|184|183|183|182|382519
1660749300000|2022-08-17 15:15:00|184|183|183|182|184|183|183|182|196369
1660749600000|2022-08-17 15:20:00|184|183|183|182|185|184|183|182|389509
1660749900000|2022-08-17 15:25:00|182|181|181|180|182|181|181|180|495059
1660750200000|2022-08-17 15:30:00|||||||||100737
1660750500000|2022-08-17 15:35:00|180|179|179|178|180|179|179|178|418915
1660750800000|2022-08-17 15:40:00|178|177|177|176|178|177|177|176|370351
1660751100000|2022-08-17 15:45:00|||||||||177755
1660751400000|2022-08-17 15:50:00|178|177|177|176|178|177|177|176|420864
1660751700000|2022-08-17 15:55:00|178|177|175|174|178|177|175|174|586581
1660752000000|2022-08-17 16:00:00|176|175|177|176|177|176|176|175|176350
1660752300000|2022-08-17 16:05:00|||||||||119962
1660752600000|2022-08-17 16:10:00|176|175|175|174|176|175|175|174|398654
1660752900000|2022-08-17 16:15:00|176|175|176|175|176|175|176|175|77446
1660753200000|2022-08-17 16:20:00|177|176|177|176|177|176|176|175|175722
1660753500000|2022-08-17 16:25:00|||||||||134490
1660753800000|2022-08-17 16:30:00|178|177|178|177|178|177|177|176|152095
1660754100000|2022-08-17 16:35:00|179|178|178|177|179|178|178|177|232410
1660754400000|2022-08-17 16:40:00|177|176|177|176|178|177|177|176|154613
1660754700000|2022-08-17 16:45:00|||||||||68008
1660755000000|2022-08-17 16:50:00|176|175|177|176|177|176|176|175|277672
1660755300000|2022-08-17 16:55:00|||||||||105442
1660755600000|2022-08-17 17:00:00|176|175|176|175|176|175|176|175|280734
1660755900000|2022-08-17 17:05:00|177|176|177|176|177|176|177|176|71754
1660756200000|2022-08-17 17:10:00|||||||||9410
1660756500000|2022-08-17 17:15:00|176|175|176|175|176|175|176|175|116544
1660756800000|2022-08-17 17:20:00|177|176|176|175|177|176|176|175|167970
1660757100000|2022-08-17 17:25:00|177|176|176|175|177|176|176|175|363597
1660757400000|2022-08-17 17:30:00|||||||||82047
1660757700000|2022-08-17 17:35:00|175|174|176|175|176|175|175|174|296252
1660758000000|2022-08-17 17:40:00|175|174|175|174|176|175|175|174|216698
1660758300000|2022-08-17 17:45:00|||||||||18427
1660758600000|2022-08-17 17:50:00|||||||||64300
1660758900000|2022-08-17 17:55:00|||||||||60726
1660759200000|2022-08-17 18:00:00|176|175|176|175|177|176|176|175|190416
1660759500000|2022-08-17 18:05:00|177|176|176|175|177|176|176|175|84347
1660759800000|2022-08-17 18:10:00|177|176|177|176|177|176|176|175|127307
1660760100000|2022-08-17 18:15:00|||||||||80721
1660760400000|2022-08-17 18:20:00|176|175|176|175|176|175|176|175|68800
1660760700000|2022-08-17 18:25:00|177|176|178|177|178|177|177|176|204818
1660761000000|2022-08-17 18:30:00|179|178|179|178|179|178|179|178|143538
1660761300000|2022-08-17 18:35:00|180|179|180|179|180|179|180|179|171070
1660761600000|2022-08-17 18:40:00|179|178|178|177|179|178|178|177|317478
1660761900000|2022-08-17 18:45:00|177|176|177|176|177|176|177|176|123816
1660762200000|2022-08-17 18:50:00|178|177|177|176|178|177|177|176|98393
1660762500000|2022-08-17 18:55:00|||||||||125160
1660762800000|2022-08-17 19:00:00|176|175|176|175|176|175|176|175|159759
1660763100000|2022-08-17 19:05:00|175|174|175|174|176|175|175|174|219837
1660763400000|2022-08-17 19:10:00|174|173|173|172|174|173|173|172|410297
1660763700000|2022-08-17 19:15:00|||||||||91350
1660764000000|2022-08-17 19:20:00|||||||||134421
1660764300000|2022-08-17 19:25:00|174|173|173|172|174|173|173|172|470829
1660764600000|2022-08-17 19:30:00|||||||||232258
1660764900000|2022-08-17 19:35:00|||||||||58883
1660765200000|2022-08-17 19:40:00|||||||||61568
1660765500000|2022-08-17 19:45:00|172|171|172|171|172|171|172|171|216855
1660765800000|2022-08-17 19:50:00|173|172|174|173|174|173|172|171|775422
1660766100000|2022-08-17 19:55:00|||||||||298253
1660829400000|2022-08-18 13:30:00|177|174|168|167|177|174|168|167|601722
1660829700000|2022-08-18 13:35:00|169|168|171|170|171|170|169|168|171863
1660830000000|2022-08-18 13:40:00|170|169|170|169|171|170|169|168|303387
1660830300000|2022-08-18 13:45:00|169|168|168|167|169|168|167|166|313140
1660830600000|2022-08-18 13:50:00|169|168|168|167|169|168|168|167|142553
1660830900000|2022-08-18 13:55:00|167|166|167|166|168|167|167|166|205977
1660831200000|2022-08-18 14:00:00|166|165|166|165|166|165|166|165|186892
1660831500000|2022-08-18 14:05:00|||||||||67983
1660831800000|2022-08-18 14:10:00|||||||||181573
1660832100000|2022-08-18 14:15:00|167|166|168|167|168|167|167|166|255493
1660832400000|2022-08-18 14:20:00|169|168|168|167|169|168|168|167|196508
1660832700000|2022-08-18 14:25:00|167|166|167|166|168|167|167|166|170492
1660833000000|2022-08-18 14:30:00|166|165|166|165|166|165|166|165|133576
1660833300000|2022-08-18 14:35:00|167|166|167|166|167|166|167|166|196772
1660833600000|2022-08-18 14:40:00|168|167|168|167|168|167|168|167|67271
1660833900000|2022-08-18 14:45:00|169|168|169|168|169|168|169|168|150181
1660834200000|2022-08-18 14:50:00|||||||||28053
1660834500000|2022-08-18 14:55:00|168|167|168|167|168|167|168|167|95055
1660834800000|2022-08-18 15:00:00|169|168|168|167|169|168|168|167|161257
1660835100000|2022-08-18 15:05:00|||||||||29752
1660835400000|2022-08-18 15:10:00|169|168|169|168|169|168|169|168|31222
1660835700000|2022-08-18 15:15:00|170|169|168|167|170|169|168|167|207154
1660836000000|2022-08-18 15:20:00|169|168|169|168|169|168|168|167|193852
1660836300000|2022-08-18 15:25:00|||||||||62265
1660836600000|2022-08-18 15:30:00|170|169|171|170|171|170|170|169|181518
1660836900000|2022-08-18 15:35:00|||||||||40936
1660837200000|2022-08-18 15:40:00|||||||||41987
1660837500000|2022-08-18 15:45:00|170|169|170|169|170|169|170|169|65328
1660837800000|2022-08-18 15:50:00|169|168|169|168|169|168|169|168|73901
1660838100000|2022-08-18 15:55:00|170|169|170|169|170|169|170|169|87354
1660838400000|2022-08-18 16:00:00|169|168|169|168|169|168|169|168|24769
1660838700000|2022-08-18 16:05:00|||||||||26118
1660839000000|2022-08-18 16:10:00|168|167|168|167|168|167|168|167|141852
1660839300000|2022-08-18 16:15:00|||||||||5927
1660839600000|2022-08-18 16:20:00|167|166|167|166|167|166|167|166|82487
1660839900000|2022-08-18 16:25:00|||||||||14109
1660840200000|2022-08-18 16:30:00|||||||||9792
1660840500000|2022-08-18 16:35:00|||||||||64745
1660840800000|2022-08-18 16:40:00|||||||||15189
1660841100000|2022-08-18 16:45:00|166|165|166|165|166|165|166|165|42652
1660841400000|2022-08-18 16:50:00|||||||||34666
1660841700000|2022-08-18 16:55:00|||||||||31900
1660842000000|2022-08-18 17:00:00|165|164|165|164|165|164|165|164|163902
1660842300000|2022-08-18 17:05:00|166|165|166|165|166|165|166|165|135833
1660842600000|2022-08-18 17:10:00|165|164|165|164|165|164|165|164|49068
1660842900000|2022-08-18 17:15:00|||||||||29812
1660843200000|2022-08-18 17:20:00|||||||||22482
1660843500000|2022-08-18 17:25:00|||||||||30516
1660843800000|2022-08-18 17:30:00|||||||||24084
1660844100000|2022-08-18 17:35:00|166|165|166|165|166|165|165|164|316379
1660844400000|2022-08-18 17:40:00|||||||||21835
1660844700000|2022-08-18 17:45:00|||||||||45086
1660845000000|2022-08-18 17:50:00|||||||||20150
1660845300000|2022-08-18 17:55:00|165|164|165|164|165|164|165|164|121634
1660845600000|2022-08-18 18:00:00|166|165|166|165|166|165|166|165|148642
1660845900000|2022-08-18 18:05:00|||||||||68540
1660846200000|2022-08-18 18:10:00|167|166|167|166|167|166|167|166|152232
1660846500000|2022-08-18 18:15:00|||||||||29088
1660846800000|2022-08-18 18:20:00|166|165|167|166|167|166|166|165|71818
1660847100000|2022-08-18 18:25:00|||||||||22314
1660847400000|2022-08-18 18:30:00|166|165|166|165|166|165|166|165|19953
1660847700000|2022-08-18 18:35:00|165|164|165|164|165|164|165|164|66182
1660848000000|2022-08-18 18:40:00|166|165|166|165|166|165|166|165|169809
1660848300000|2022-08-18 18:45:00|||||||||22177
1660848600000|2022-08-18 18:50:00|167|166|167|166|167|166|167|166|55678
1660848900000|2022-08-18 18:55:00|||||||||26009
1660849200000|2022-08-18 19:00:00|||||||||34275
1660849500000|2022-08-18 19:05:00|||||||||38790
1660849800000|2022-08-18 19:10:00|||||||||15966
1660850100000|2022-08-18 19:15:00|168|167|168|167|168|167|168|167|85209
1660850400000|2022-08-18 19:20:00|||||||||26008
1660850700000|2022-08-18 19:25:00|||||||||15091
1660851000000|2022-08-18 19:30:00|||||||||11190
1660851300000|2022-08-18 19:35:00|||||||||35981
1660851600000|2022-08-18 19:40:00|||||||||47269
1660851900000|2022-08-18 19:45:00|||||||||12165
1660852200000|2022-08-18 19:50:00|||||||||113388
1660852500000|2022-08-18 19:55:00|167|166|166|165|167|166|166|165|471128
1660915800000|2022-08-19 13:30:00|164|163|161|160|164|163|159|158|462891
1660916100000|2022-08-19 13:35:00|162|161|159|158|162|161|159|158|195908
1660916400000|2022-08-19 13:40:00|158|157|158|157|159|158|158|157|227763
1660916700000|2022-08-19 13:45:00|157|156|157|156|158|157|157|156|405988
1660917000000|2022-08-19 13:50:00|156|155|158|157|158|157|156|155|188591
1660917300000|2022-08-19 13:55:00|157|156|157|156|157|156|157|156|113925
1660917600000|2022-08-19 14:00:00|||||||||112646
1660917900000|2022-08-19 14:05:00|||||||||103694
1660918200000|2022-08-19 14:10:00|||||||||37869
1660918500000|2022-08-19 14:15:00|||||||||56256
1660918800000|2022-08-19 14:20:00|158|157|158|157|159|158|158|157|236482
1660919100000|2022-08-19 14:25:00|157|156|158|157|158|157|157|156|116528
1660919400000|2022-08-19 14:30:00|||||||||61181
1660919700000|2022-08-19 14:35:00|||||||||79353
1660920000000|2022-08-19 14:40:00|159|158|159|158|159|158|159|158|169111
1660920300000|2022-08-19 14:45:00|||||||||55896
1660920600000|2022-08-19 14:50:00|158|157|158|157|158|157|158|157|339592
1660920900000|2022-08-19 14:55:00|||||||||22101
1660921200000|2022-08-19 15:00:00|157|156|157|156|157|156|157|156|91768
1660921500000|2022-08-19 15:05:00|156|155|156|155|156|155|156|155|147008
1660921800000|2022-08-19 15:10:00|||||||||28201
1660922100000|2022-08-19 15:15:00|155|154|155|154|155|154|155|154|290246
1660922400000|2022-08-19 15:20:00|||||||||98271
1660922700000|2022-08-19 15:25:00|154|153|154|153|155|154|154|153|226230
1660923000000|2022-08-19 15:30:00|||||||||51390
1660923300000|2022-08-19 15:35:00|155|154|155|154|155|154|155|154|97042
1660923600000|2022-08-19 15:40:00|||||||||40129
1660923900000|2022-08-19 15:45:00|156|155|156|155|156|155|156|155|173464
1660924200000|2022-08-19 15:50:00|||||||||11306
1660924500000|2022-08-19 15:55:00|||||||||13104
1660924800000|2022-08-19 16:00:00|||||||||13940
1660925100000|2022-08-19 16:05:00|||||||||18840
1660925400000|2022-08-19 16:10:00|||||||||33558
1660925700000|2022-08-19 16:15:00|157|156|157|156|157|156|157|156|113682
1660926000000|2022-08-19 16:20:00|||||||||44437
1660926300000|2022-08-19 16:25:00|||||||||41391
1660926600000|2022-08-19 16:30:00|||||||||112802
1660926900000|2022-08-19 16:35:00|||||||||18165
1660927200000|2022-08-19 16:40:00|||||||||6445
1660927500000|2022-08-19 16:45:00|156|155|156|155|156|155|156|155|47171
1660927800000|2022-08-19 16:50:00|||||||||6363
1660928100000|2022-08-19 16:55:00|157|156|157|156|157|156|157|156|62939
1660928400000|2022-08-19 17:00:00|||||||||7070
1660928700000|2022-08-19 17:05:00|156|155|156|155|156|155|156|155|35406
1660929000000|2022-08-19 17:10:00|||||||||34569
1660929300000|2022-08-19 17:15:00|||||||||10219
1660929600000|2022-08-19 17:20:00|||||||||25630
1660929900000|2022-08-19 17:25:00|||||||||38082
1660930200000|2022-08-19 17:30:00|||||||||21498
1660930500000|2022-08-19 17:35:00|155|154|155|154|155|154|155|154|98032
1660930800000|2022-08-19 17:40:00|156|155|156|155|156|155|156|155|76736
1660931100000|2022-08-19 17:45:00|||||||||14343
1660931400000|2022-08-19 17:50:00|||||||||10725
1660931700000|2022-08-19 17:55:00|||||||||8791
1660932000000|2022-08-19 18:00:00|||||||||42712
1660932300000|2022-08-19 18:05:00|||||||||17213
1660932600000|2022-08-19 18:10:00|||||||||20660
1660932900000|2022-08-19 18:15:00|||||||||8161
1660933200000|2022-08-19 18:20:00|||||||||16347
1660933500000|2022-08-19 18:25:00|||||||||22342
1660933800000|2022-08-19 18:30:00|||||||||38744
1660934100000|2022-08-19 18:35:00|||||||||11428
1660934400000|2022-08-19 18:40:00|||||||||53632
1660934700000|2022-08-19 18:45:00|||||||||14864
1660935000000|2022-08-19 18:50:00|||||||||17177
1660935300000|2022-08-19 18:55:00|155|154|155|154|155|154|155|154|78223
1660935600000|2022-08-19 19:00:00|154|153|154|153|154|153|154|153|207750
1660935900000|2022-08-19 19:05:00|||||||||24610
1660936200000|2022-08-19 19:10:00|||||||||21970
1660936500000|2022-08-19 19:15:00|||||||||67187
1660936800000|2022-08-19 19:20:00|||||||||13270
1660937100000|2022-08-19 19:25:00|||||||||45946
1660937400000|2022-08-19 19:30:00|||||||||74210
1660937700000|2022-08-19 19:35:00|153|152|153|152|153|152|153|152|621044
1660938000000|2022-08-19 19:40:00|||||||||22491
1660938300000|2022-08-19 19:45:00|152|151|152|151|152|151|152|151|299134
1660938600000|2022-08-19 19:50:00|153|152|153|152|153|152|153|152|472482
1660938900000|2022-08-19 19:55:00|||||||||454954
1661175000000|2022-08-22 13:30:00|150|149|145|144|150|149|145|144|659383
1661175300000|2022-08-22 13:35:00|144|143|146|145|148|147|144|143|419159
1661175600000|2022-08-22 13:40:00|147|146|148|147|148|147|146|145|309540
1661175900000|2022-08-22 13:45:00|149|148|146|145|149|148|146|145|225896
1661176200000|2022-08-22 13:50:00|147|146|148|147|148|147|147|146|110391
1661176500000|2022-08-22 13:55:00|149|148|148|147|149|148|147|146|192677
1661176800000|2022-08-22 14:00:00|147|146|147|146|147|146|146|145|246333
1661177100000|2022-08-22 14:05:00|148|147|148|147|148|147|147|146|117595
1661177400000|2022-08-22 14:10:00|147|146|148|147|148|147|147|146|165957
1661177700000|2022-08-22 14:15:00|149|148|148|147|149|148|148|147|247589
1661178000000|2022-08-22 14:20:00|149|148|149|148|149|148|149|148|218791
1661178300000|2022-08-22 14:25:00|148|147|148|147|149|148|148|147|292398
1661178600000|2022-08-22 14:30:00|147|146|147|146|148|147|147|146|176411
1661178900000|2022-08-22 14:35:00|148|147|148|147|148|147|147|146|237369
1661179200000|2022-08-22 14:40:00|149|148|148|147|149|148|148|147|70928
1661179500000|2022-08-22 14:45:00|149|148|149|148|149|148|149|148|69488
1661179800000|2022-08-22 14:50:00|148|147|148|147|148|147|148|147|56582
1661180100000|2022-08-22 14:55:00|147|146|146|145|148|147|146|145|388919
1661180400000|2022-08-22 15:00:00|||||||||42101
1661180700000|2022-08-22 15:05:00|||||||||57299
1661181000000|2022-08-22 15:10:00|||||||||12976
1661181300000|2022-08-22 15:15:00|147|146|147|146|147|146|147|146|147057
1661181600000|2022-08-22 15:20:00|||||||||11980
1661181900000|2022-08-22 15:25:00|146|145|146|145|146|145|146|145|53472
1661182200000|2022-08-22 15:30:00|147|146|147|146|147|146|147|146|158899
1661182500000|2022-08-22 15:35:00|146|145|146|145|146|145|146|145|26767
1661182800000|2022-08-22 15:40:00|147|146|147|146|147|146|146|145|186797
1661183100000|2022-08-22 15:45:00|146|145|146|145|146|145|146|145|88708
1661183400000|2022-08-22 15:50:00|147|146|147|146|147|146|147|146|100777
1661183700000|2022-08-22 15:55:00|||||||||42798
1661184000000|2022-08-22 16:00:00|||||||||23790
1661184300000|2022-08-22 16:05:00|146|145|146|145|146|145|146|145|52968
1661184600000|2022-08-22 16:10:00|147|146|146|145|147|146|146|145|170551
1661184900000|2022-08-22 16:15:00|147|146|146|145|147|146|146|145|223194
1661185200000|2022-08-22 16:20:00|147|146|147|146|147|146|146|145|114998
1661185500000|2022-08-22 16:25:00|||||||||14929
1661185800000|2022-08-22 16:30:00|||||||||13067
1661186100000|2022-08-22 16:35:00|||||||||17201
1661186400000|2022-08-22 16:40:00|||||||||23749
1661186700000|2022-08-22 16:45:00|||||||||29125
1661187000000|2022-08-22 16:50:00|||||||||24139
1661187300000|2022-08-22 16:55:00|||||||||32684
1661187600000|2022-08-22 17:00:00|146|145|147|146|147|146|146|145|348440
1661187900000|2022-08-22 17:05:00|||||||||79808
1661188200000|2022-08-22 17:10:00|||||||||53145
1661188500000|2022-08-22 17:15:00|||||||||11432
1661188800000|2022-08-22 17:20:00|||||||||24598
1661189100000|2022-08-22 17:25:00|||||||||19420
1661189400000|2022-08-22 17:30:00|146|145|146|145|146|145|146|145|66956
1661189700000|2022-08-22 17:35:00|||||||||21060
1661190000000|2022-08-22 17:40:00|||||||||31374
1661190300000|2022-08-22 17:45:00|||||||||11566
1661190600000|2022-08-22 17:50:00|||||||||19342
1661190900000|2022-08-22 17:55:00|||||||||5710
1661191200000|2022-08-22 18:00:00|145|144|145|144|145|144|145|144|282226
1661191500000|2022-08-22 18:05:00|||||||||27023
1661191800000|2022-08-22 18:10:00|||||||||31463
1661192100000|2022-08-22 18:15:00|||||||||78930
1661192400000|2022-08-22 18:20:00|||||||||63399
1661192700000|2022-08-22 18:25:00|||||||||162282
1661193000000|2022-08-22 18:30:00|||||||||27613
1661193300000|2022-08-22 18:35:00|||||||||23897
1661193600000|2022-08-22 18:40:00|144|143|145|144|145|144|144|143|213411
1661193900000|2022-08-22 18:45:00|144|143|145|144|145|144|144|143|118528
1661194200000|2022-08-22 18:50:00|||||||||23427
1661194500000|2022-08-22 18:55:00|||||||||29902
1661194800000|2022-08-22 19:00:00|||||||||41709
1661195100000|2022-08-22 19:05:00|||||||||73762
1661195400000|2022-08-22 19:10:00|||||||||23353
1661195700000|2022-08-22 19:15:00|||||||||54406
1661196000000|2022-08-22 19:20:00|||||||||102458
1661196300000|2022-08-22 19:25:00|||||||||35436
1661196600000|2022-08-22 19:30:00|||||||||26171
1661196900000|2022-08-22 19:35:00|144|143|144|143|144|143|144|143|115876
1661197200000|2022-08-22 19:40:00|||||||||57489
1661197500000|2022-08-22 19:45:00|||||||||41233
1661197800000|2022-08-22 19:50:00|145|144|145|144|145|144|145|144|255327
1661198100000|2022-08-22 19:55:00|||||||||144666
1661261400000|2022-08-23 13:30:00|147|145|146|145|147|146|144|143|243256
1661261700000|2022-08-23 13:35:00|145|144|144|143|146|145|144|143|187628
1661262000000|2022-08-23 13:40:00|145|144|143|142|145|144|143|142|189183
1661262300000|2022-08-23 13:45:00|144|143|146|145|146|145|144|143|242744
1661262600000|2022-08-23 13:50:00|147|146|149|148|149|148|147|146|185841
1661262900000|2022-08-23 13:55:00|148|147|149|148|150|149|148|147|252617
1661263200000|2022-08-23 14:00:00|150|149|148|147|150|149|148|147|177386
1661263500000|2022-08-23 14:05:00|149|148|150|149|150|149|149|148|200043
1661263800000|2022-08-23 14:10:00|151|150|151|150|151|150|151|150|211168
1661264100000|2022-08-23 14:15:00|150|149|149|148|150|149|149|148|255503
1661264400000|2022-08-23 14:20:00|150|149|148|147|150|149|148|147|193245
1661264700000|2022-08-23 14:25:00|||||||||75869
1661265000000|2022-08-23 14:30:00|149|148|149|148|149|148|149|148|110803
1661265300000|2022-08-23 14:35:00|148|147|146|145|148|147|146|145|192536
1661265600000|2022-08-23 14:40:00|||||||||59772
1661265900000|2022-08-23 14:45:00|147|146|146|145|147|146|146|145|215515
1661266200000|2022-08-23 14:50:00|147|146|145|144|147|146|145|144|280154
1661266500000|2022-08-23 14:55:00|||||||||38892
1661266800000|2022-08-23 15:00:00|146|145|146|145|146|145|146|145|193173
1661267100000|2022-08-23 15:05:00|||||||||63655
1661267400000|2022-08-23 15:10:00|147|146|147|146|147|146|147|146|120344
1661267700000|2022-08-23 15:15:00|||||||||117145
1661268000000|2022-08-23 15:20:00|146|145|146|145|146|145|146|145|54013
1661268300000|2022-08-23 15:25:00|||||||||38610
1661268600000|2022-08-23 15:30:00|||||||||32584
1661268900000|2022-08-23 15:35:00|||||||||30071
1661269200000|2022-08-23 15:40:00|||||||||23351
1661269500000|2022-08-23 15:45:00|||||||||16807
1661269800000|2022-08-23 15:50:00|145|144|145|144|145|144|145|144|138463
1661270100000|2022-08-23 15:55:00|||||||||54652
1661270400000|2022-08-23 16:00:00|144|143|144|143|144|143|144|143|119240
1661270700000|2022-08-23 16:05:00|||||||||67164
1661271000000|2022-08-23 16:10:00|||||||||53392
1661271300000|2022-08-23 16:15:00|||||||||113976
1661271600000|2022-08-23 16:20:00|143|142|143|142|143|142|143|142|114820
1661271900000|2022-08-23 16:25:00|||||||||54805
1661272200000|2022-08-23 16:30:00|144|143|144|143|144|143|144|143|58101
1661272500000|2022-08-23 16:35:00|||||||||21353
1661272800000|2022-08-23 16:40:00|||||||||13057
1661273100000|2022-08-23 16:45:00|||||||||28808
1661273400000|2022-08-23 16:50:00|||||||||29520
1661273700000|2022-08-23 16:55:00|||||||||37204
1661274000000|2022-08-23 17:00:00|145|144|145|144|145|144|145|144|75763
1661274300000|2022-08-23 17:05:00|||||||||35404
1661274600000|2022-08-23 17:10:00|||||||||20553
1661274900000|2022-08-23 17:15:00|||||||||14461
1661275200000|2022-08-23 17:20:00|||||||||10273
1661275500000|2022-08-23 17:25:00|||||||||43731
1661275800000|2022-08-23 17:30:00|146|145|146|145|146|145|146|145|101737
1661276100000|2022-08-23 17:35:00|145|144|145|144|145|144|145|144|66123
1661276400000|2022-08-23 17:40:00|||||||||13259
1661276700000|2022-08-23 17:45:00|||||||||11486
1661277000000|2022-08-23 17:50:00|144|143|143|142|144|143|143|142|229209
1661277300000|2022-08-23 17:55:00|||||||||62764
1661277600000|2022-08-23 18:00:00|||||||||48392
1661277900000|2022-08-23 18:05:00|||||||||28500
1661278200000|2022-08-23 18:10:00|||||||||110510
1661278500000|2022-08-23 18:15:00|||||||||55768
1661278800000|2022-08-23 18:20:00|||||||||37804
1661279100000|2022-08-23 18:25:00|||||||||37380
1661279400000|2022-08-23 18:30:00|||||||||110127
1661279700000|2022-08-23 18:35:00|||||||||79734
1661280000000|2022-08-23 18:40:00|||||||||97393
1661280300000|2022-08-23 18:45:00|||||||||76915
1661280600000|2022-08-23 18:50:00|142|141|142|141|142|141|142|141|126070
1661280900000|2022-08-23 18:55:00|||||||||63950
1661281200000|2022-08-23 19:00:00|||||||||16971
1661281500000|2022-08-23 19:05:00|143|142|143|142|143|142|142|142|215538
1661281800000|2022-08-23 19:10:00|||||||||37212
1661282100000|2022-08-23 19:15:00|||||||||40884
1661282400000|2022-08-23 19:20:00|142|141|142|141|142|141|142|141|88673
1661282700000|2022-08-23 19:25:00|||||||||17531
1661283000000|2022-08-23 19:30:00|||||||||88613
1661283300000|2022-08-23 19:35:00|||||||||167730
1661283600000|2022-08-23 19:40:00|||||||||133224
1661283900000|2022-08-23 19:45:00|||||||||75425
1661284200000|2022-08-23 19:50:00|||||||||128893
1661284500000|2022-08-23 19:55:00|||||||||285699
1661347800000|2022-08-24 13:30:00|144|142|141|140|144|142|141|140|284619
1661348100000|2022-08-24 13:35:00|140|139|145|144|145|144|140|139|169023
1661348400000|2022-08-24 13:40:00|144|143|146|145|146|145|144|143|171691
1661348700000|2022-08-24 13:45:00|145|144|146|145|147|146|145|144|173003
1661349000000|2022-08-24 13:50:00|147|146|148|147|148|147|147|146|214397
1661349300000|2022-08-24 13:55:00|147|146|148|147|148|147|147|146|201792
1661349600000|2022-08-24 14:00:00|149|148|148|147|150|149|148|147|297015
1661349900000|2022-08-24 14:05:00|149|148|149|148|150|149|149|148|192001
1661350200000|2022-08-24 14:10:00|150|149|151|150|151|150|150|149|189878
1661350500000|2022-08-24 14:15:00|150|149|152|151|152|151|150|149|320598
1661350800000|2022-08-24 14:20:00|||||||||132163
1661351100000|2022-08-24 14:25:00|||||||||80620
1661351400000|2022-08-24 14:30:00|151|150|151|150|151|150|151|150|192713
1661351700000|2022-08-24 14:35:00|152|151|151|150|152|151|151|150|134707
1661352000000|2022-08-24 14:40:00|||||||||81713
1661352300000|2022-08-24 14:45:00|150|149|150|149|150|149|150|149|144076
1661352600000|2022-08-24 14:50:00|151|150|151|150|151|150|151|150|77869
1661352900000|2022-08-24 14:55:00|152|151|152|151|152|151|152|151|82300
1661353200000|2022-08-24 15:00:00|153|152|153|152|153|152|153|152|92719
1661353500000|2022-08-24 15:05:00|154|153|153|152|154|153|153|152|216187
1661353800000|2022-08-24 15:10:00|154|153|154|153|154|153|154|153|112151
1661354100000|2022-08-24 15:15:00|155|154|154|153|155|154|154|153|303445
1661354400000|2022-08-24 15:20:00|155|154|155|154|155|154|155|154|171973
1661354700000|2022-08-24 15:25:00|156|155|155|154|156|155|155|154|218154
1661355000000|2022-08-24 15:30:00|154|153|154|153|155|154|154|153|168593
1661355300000|2022-08-24 15:35:00|||||||||76663
1661355600000|2022-08-24 15:40:00|||||||||28652
1661355900000|2022-08-24 15:45:00|||||||||53738
1661356200000|2022-08-24 15:50:00|155|154|155|154|155|154|155|154|129425
1661356500000|2022-08-24 15:55:00|||||||||41196
1661356800000|2022-08-24 16:00:00|||||||||16021
1661357100000|2022-08-24 16:05:00|||||||||23930
1661357400000|2022-08-24 16:10:00|||||||||18743
1661357700000|2022-08-24 16:15:00|||||||||33820
1661358000000|2022-08-24 16:20:00|154|153|154|153|154|153|154|153|89188
1661358300000|2022-08-24 16:25:00|||||||||46305
1661358600000|2022-08-24 16:30:00|||||||||24256
1661358900000|2022-08-24 16:35:00|||||||||47014
1661359200000|2022-08-24 16:40:00|153|152|153|152|153|152|153|152|133547
1661359500000|2022-08-24 16:45:00|154|153|154|153|154|153|154|153|22047
1661359800000|2022-08-24 16:50:00|153|152|154|153|154|153|153|152|217720
1661360100000|2022-08-24 16:55:00|||||||||42877
1661360400000|2022-08-24 17:00:00|||||||||49008
1661360700000|2022-08-24 17:05:00|155|154|155|154|155|154|155|154|102165
1661361000000|2022-08-24 17:10:00|154|153|154|153|155|154|154|153|102478
1661361300000|2022-08-24 17:15:00|||||||||29676
1661361600000|2022-08-24 17:20:00|||||||||11952
1661361900000|2022-08-24 17:25:00|153|152|153|152|153|152|153|152|101794
1661362200000|2022-08-24 17:30:00|||||||||18691
1661362500000|2022-08-24 17:35:00|||||||||11646
1661362800000|2022-08-24 17:40:00|154|153|154|153|154|153|154|153|75813
1661363100000|2022-08-24 17:45:00|||||||||3850
1661363400000|2022-08-24 17:50:00|155|154|155|154|155|154|155|154|64011
1661363700000|2022-08-24 17:55:00|||||||||8095
1661364000000|2022-08-24 18:00:00|||||||||8908
1661364300000|2022-08-24 18:05:00|156|155|156|155|156|155|156|155|258818
1661364600000|2022-08-24 18:10:00|157|156|157|156|157|156|157|156|86813
1661364900000|2022-08-24 18:15:00|||||||||44617
1661365200000|2022-08-24 18:20:00|||||||||90288
1661365500000|2022-08-24 18:25:00|||||||||27558
1661365800000|2022-08-24 18:30:00|||||||||27509
1661366100000|2022-08-24 18:35:00|||||||||51743
1661366400000|2022-08-24 18:40:00|||||||||40512
1661366700000|2022-08-24 18:45:00|||||||||48761
1661367000000|2022-08-24 18:50:00|||||||||9583
1661367300000|2022-08-24 18:55:00|||||||||34162
1661367600000|2022-08-24 19:00:00|156|155|157|156|157|156|156|155|317322
1661367900000|2022-08-24 19:05:00|||||||||94912
1661368200000|2022-08-24 19:10:00|156|155|156|155|156|155|156|155|107192
1661368500000|2022-08-24 19:15:00|||||||||52765
1661368800000|2022-08-24 19:20:00|||||||||34639
1661369100000|2022-08-24 19:25:00|||||||||22037
1661369400000|2022-08-24 19:30:00|||||||||40673
1661369700000|2022-08-24 19:35:00|157|156|157|156|157|156|157|156|555149
1661370000000|2022-08-24 19:40:00|||||||||106933
1661370300000|2022-08-24 19:45:00|||||||||220432
1661370600000|2022-08-24 19:50:00|||||||||168380
1661370900000|2022-08-24 19:55:00|156|155|156|155|156|155|156|155|237189
1661434200000|2022-08-25 13:30:00|159|158|161|160|163|162|158|157|467285
1661434500000|2022-08-25 13:35:00|162|161|162|161|163|162|159|158|521534
1661434800000|2022-08-25 13:40:00|161|160|160|159|161|160|160|159|158422
1661435100000|2022-08-25 13:45:00|161|160|158|157|161|160|158|157|189893
1661435400000|2022-08-25 13:50:00|159|158|158|157|159|158|157|156|230331
1661435700000|2022-08-25 13:55:00|159|158|160|159|161|161|158|157|308945
1661436000000|2022-08-25 14:00:00|161|160|161|160|162|161|161|160|101005
1661436300000|2022-08-25 14:05:00|160|159|160|159|160|159|160|159|84930
1661436600000|2022-08-25 14:10:00|159|158|158|157|159|158|158|157|206077
1661436900000|2022-08-25 14:15:00|159|158|157|156|159|158|157|156|137771
1661437200000|2022-08-25 14:20:00|158|157|158|157|158|157|158|157|112860
1661437500000|2022-08-25 14:25:00|||||||||135340
1661437800000|2022-08-25 14:30:00|157|156|156|155|157|156|156|155|439066
1661438100000|2022-08-25 14:35:00|157|156|158|157|158|157|157|156|445179
1661438400000|2022-08-25 14:40:00|||||||||41869
1661438700000|2022-08-25 14:45:00|157|156|156|155|157|156|156|155|229373
1661439000000|2022-08-25 14:50:00|155|154|155|154|155|154|155|154|84947
1661439300000|2022-08-25 14:55:00|156|155|156|155|156|155|156|155|54801
1661439600000|2022-08-25 15:00:00|155|154|155|154|155|154|155|154|81668
1661439900000|2022-08-25 15:05:00|154|153|154|153|154|153|154|153|102604
1661440200000|2022-08-25 15:10:00|||||||||44443
1661440500000|2022-08-25 15:15:00|||||||||128682
1661440800000|2022-08-25 15:20:00|||||||||51642
1661441100000|2022-08-25 15:25:00|||||||||39749
1661441400000|2022-08-25 15:30:00|||||||||19357
1661441700000|2022-08-25 15:35:00|155|154|154|153|155|154|154|153|86809
1661442000000|2022-08-25 15:40:00|||||||||19657
1661442300000|2022-08-25 15:45:00|155|154|158|157|158|157|155|154|209843
1661442600000|2022-08-25 15:50:00|159|158|158|157|159|158|157|156|554625
1661442900000|2022-08-25 15:55:00|159|158|161|160|161|160|159|158|275636
1661443200000|2022-08-25 16:00:00|||||||||223177
1661443500000|2022-08-25 16:05:00|162|161|163|162|163|162|162|161|316071
1661443800000|2022-08-25 16:10:00|162|161|162|161|163|162|162|161|285055
1661444100000|2022-08-25 16:15:00|||||||||32028
1661444400000|2022-08-25 16:20:00|163|162|163|162|163|162|163|162|250767
1661444700000|2022-08-25 16:25:00|||||||||233820
1661445000000|2022-08-25 16:30:00|||||||||77235
1661445300000|2022-08-25 16:35:00|162|161|162|161|162|161|162|161|185863
1661445600000|2022-08-25 16:40:00|||||||||137740
1661445900000|2022-08-25 16:45:00|163|162|162|161|163|162|162|161|359294
1661446200000|2022-08-25 16:50:00|||||||||87921
1661446500000|2022-08-25 16:55:00|163|162|163|162|163|162|162|162|198916
1661446800000|2022-08-25 17:00:00|164|163|166|165|166|165|164|163|417604
1661447100000|2022-08-25 17:05:00|167|166|166|165|167|166|166|165|518085
1661447400000|2022-08-25 17:10:00|167|166|167|166|167|166|167|166|191794
1661447700000|2022-08-25 17:15:00|||||||||60384
1661448000000|2022-08-25 17:20:00|168|167|167|166|168|167|167|166|215195
1661448300000|2022-08-25 17:25:00|||||||||161377
1661448600000|2022-08-25 17:30:00|||||||||89231
1661448900000|2022-08-25 17:35:00|166|165|165|164|166|165|165|164|451715
1661449200000|2022-08-25 17:40:00|||||||||37873
1661449500000|2022-08-25 17:45:00|164|163|165|164|165|164|164|163|206235
1661449800000|2022-08-25 17:50:00|166|165|166|165|166|165|166|165|139919
1661450100000|2022-08-25 17:55:00|167|166|167|166|167|166|167|166|70639
1661450400000|2022-08-25 18:00:00|||||||||71606
1661450700000|2022-08-25 18:05:00|||||||||65509
1661451000000|2022-08-25 18:10:00|168|167|168|167|168|167|168|167|435111
1661451300000|2022-08-25 18:15:00|||||||||174161
1661451600000|2022-08-25 18:20:00|169|168|169|168|169|168|169|168|118919
1661451900000|2022-08-25 18:25:00|||||||||98862
1661452200000|2022-08-25 18:30:00|||||||||30175
1661452500000|2022-08-25 18:35:00|168|167|168|167|168|167|167|166|343642
1661452800000|2022-08-25 18:40:00|||||||||29921
1661453100000|2022-08-25 18:45:00|||||||||40611
1661453400000|2022-08-25 18:50:00|167|166|166|165|167|166|166|165|363445
1661453700000|2022-08-25 18:55:00|167|166|167|166|167|166|167|166|60240
1661454000000|2022-08-25 19:00:00|168|167|168|167|168|167|168|167|86761
1661454300000|2022-08-25 19:05:00|167|166|167|166|167|166|167|166|82287
1661454600000|2022-08-25 19:10:00|||||||||42943
1661454900000|2022-08-25 19:15:00|168|167|168|167|168|167|168|167|81553
1661455200000|2022-08-25 19:20:00|||||||||25000
1661455500000|2022-08-25 19:25:00|||||||||38562
1661455800000|2022-08-25 19:30:00|||||||||38605
1661456100000|2022-08-25 19:35:00|169|168|169|168|169|168|169|168|83636
1661456400000|2022-08-25 19:40:00|||||||||51176
1661456700000|2022-08-25 19:45:00|170|169|170|169|170|169|170|169|567902
1661457000000|2022-08-25 19:50:00|||||||||211967
1661457300000|2022-08-25 19:55:00|||||||||370899
1661520600000|2022-08-26 13:30:00|170|167|168|167|170|169|163|162|467065
1661520900000|2022-08-26 13:35:00|167|166|172|171|173|172|167|166|356957
1661521200000|2022-08-26 13:40:00|171|170|171|170|172|171|171|170|174828
1661521500000|2022-08-26 13:45:00|170|169|168|167|171|170|168|167|225372
1661521800000|2022-08-26 13:50:00|167|166|169|168|169|168|166|165|298792
1661522100000|2022-08-26 13:55:00|170|169|169|168|170|169|168|167|94469
1661522400000|2022-08-26 14:00:00|168|167|165|164|169|168|165|164|269822
1661522700000|2022-08-26 14:05:00|166|165|169|168|169|168|165|164|272684
1661523000000|2022-08-26 14:10:00|168|167|168|167|168|167|167|166|158004
1661523300000|2022-08-26 14:15:00|167|166|168|167|168|167|167|166|78855
1661523600000|2022-08-26 14:20:00|167|166|166|165|167|166|166|165|102819
1661523900000|2022-08-26 14:25:00|165|164|164|163|166|165|163|162|218562
1661524200000|2022-08-26 14:30:00|163|162|163|162|163|162|163|162|136604
1661524500000|2022-08-26 14:35:00|162|161|161|160|162|161|161|160|391590
1661524800000|2022-08-26 14:40:00|162|161|162|161|162|161|161|160|275004
1661525100000|2022-08-26 14:45:00|||||||||60220
1661525400000|2022-08-26 14:50:00|163|162|161|160|163|162|161|160|193176
1661525700000|2022-08-26 14:55:00|160|159|159|158|160|159|159|158|199622
1661526000000|2022-08-26 15:00:00|160|159|158|157|160|159|158|157|231473
1661526300000|2022-08-26 15:05:00|159|158|159|158|159|158|158|157|290110
1661526600000|2022-08-26 15:10:00|158|157|159|158|159|158|158|157|137202
1661526900000|2022-08-26 15:15:00|||||||||18990
1661527200000|2022-08-26 15:20:00|158|157|158|157|159|158|158|157|181819
1661527500000|2022-08-26 15:25:00|159|158|159|158|159|158|159|158|177650
1661527800000|2022-08-26 15:30:00|||||||||101508
1661528100000|2022-08-26 15:35:00|||||||||64741
1661528400000|2022-08-26 15:40:00|158|157|158|157|158|157|158|157|128445
1661528700000|2022-08-26 15:45:00|||||||||40087
1661529000000|2022-08-26 15:50:00|159|158|159|158|159|158|159|158|59888
1661529300000|2022-08-26 15:55:00|158|157|158|157|158|157|158|157|74636
1661529600000|2022-08-26 16:00:00|157|156|157|156|158|157|157|156|177276
1661529900000|2022-08-26 16:05:00|158|157|158|157|158|157|157|156|143530
1661530200000|2022-08-26 16:10:00|157|156|158|157|158|157|157|156|144630
1661530500000|2022-08-26 16:15:00|||||||||48890
1661530800000|2022-08-26 16:20:00|157|156|157|156|157|156|157|156|163690
1661531100000|2022-08-26 16:25:00|||||||||46939
1661531400000|2022-08-26 16:30:00|||||||||37864
1661531700000|2022-08-26 16:35:00|||||||||6400
1661532000000|2022-08-26 16:40:00|158|157|158|157|158|157|158|157|87733
1661532300000|2022-08-26 16:45:00|||||||||23394
1661532600000|2022-08-26 16:50:00|||||||||21711
1661532900000|2022-08-26 16:55:00|159|158|159|158|159|158|159|158|119669
1661533200000|2022-08-26 17:00:00|||||||||32510
1661533500000|2022-08-26 17:05:00|||||||||142901
1661533800000|2022-08-26 17:10:00|||||||||19141
1661534100000|2022-08-26 17:15:00|||||||||13919
1661534400000|2022-08-26 17:20:00|||||||||28967
1661534700000|2022-08-26 17:25:00|||||||||3471
1661535000000|2022-08-26 17:30:00|158|157|158|157|158|158|158|157|116195
1661535300000|2022-08-26 17:35:00|157|156|157|156|157|156|157|156|56809
1661535600000|2022-08-26 17:40:00|||||||||44997
1661535900000|2022-08-26 17:45:00|||||||||4556
1661536200000|2022-08-26 17:50:00|156|155|156|155|156|155|156|155|80227
1661536500000|2022-08-26 17:55:00|||||||||27900
1661536800000|2022-08-26 18:00:00|157|156|157|156|157|156|157|156|87933
1661537100000|2022-08-26 18:05:00|||||||||22907
1661537400000|2022-08-26 18:10:00|156|155|156|155|156|155|156|155|85251
1661537700000|2022-08-26 18:15:00|||||||||25888
1661538000000|2022-08-26 18:20:00|||||||||24041
1661538300000|2022-08-26 18:25:00|||||||||13706
1661538600000|2022-08-26 18:30:00|||||||||27428
1661538900000|2022-08-26 18:35:00|||||||||155825
1661539200000|2022-08-26 18:40:00|||||||||11439
1661539500000|2022-08-26 18:45:00|||||||||15150
1661539800000|2022-08-26 18:50:00|155|154|155|154|155|154|155|154|76963
1661540100000|2022-08-26 18:55:00|||||||||36293
1661540400000|2022-08-26 19:00:00|156|155|156|155|156|155|156|155|103489
1661540700000|2022-08-26 19:05:00|||||||||25437
1661541000000|2022-08-26 19:10:00|155|154|155|154|155|154|155|154|145900
1661541300000|2022-08-26 19:15:00|156|155|156|155|156|155|156|155|140377
1661541600000|2022-08-26 19:20:00|155|154|155|154|155|154|155|154|78723
1661541900000|2022-08-26 19:25:00|||||||||42974
1661542200000|2022-08-26 19:30:00|||||||||43966
1661542500000|2022-08-26 19:35:00|||||||||73223
1661542800000|2022-08-26 19:40:00|||||||||16930
1661543100000|2022-08-26 19:45:00|||||||||36070
1661543400000|2022-08-26 19:50:00|||||||||161878
1661543700000|2022-08-26 19:55:00|||||||||219761
1661779800000|2022-08-29 13:30:00|153|151|154|153|154|153|150|149|293946
1661780100000|2022-08-29 13:35:00|155|154|159|158|160|159|155|154|439196
1661780400000|2022-08-29 13:40:00|160|159|161|160|163|162|160|159|235741
1661780700000|2022-08-29 13:45:00|160|159|162|161|163|162|160|159|455547
1661781000000|2022-08-29 13:50:00|163|162|165|164|165|164|163|162|427777
1661781300000|2022-08-29 13:55:00|166|165|164|163|166|165|164|163|318330
1661781600000|2022-08-29 14:00:00|163|162|162|161|164|163|161|160|292244
1661781900000|2022-08-29 14:05:00|161|160|162|161|163|162|161|160|166124
1661782200000|2022-08-29 14:10:00|163|162|163|162|164|163|163|162|302592
1661782500000|2022-08-29 14:15:00|164|163|165|164|165|164|164|163|314603
1661782800000|2022-08-29 14:20:00|166|165|165|164|166|165|165|164|153995
1661783100000|2022-08-29 14:25:00|164|163|164|163|165|164|164|163|123861
1661783400000|2022-08-29 14:30:00|165|164|163|162|165|164|163|162|118690
1661783700000|2022-08-29 14:35:00|162|161|162|161|162|161|162|161|131559
1661784000000|2022-08-29 14:40:00|161|160|162|161|162|161|161|160|148285
1661784300000|2022-08-29 14:45:00|163|162|163|162|163|162|163|162|76517
1661784600000|2022-08-29 14:50:00|164|163|162|161|164|163|162|161|130487
1661784900000|2022-08-29 14:55:00|161|160|161|160|161|160|161|160|197499
1661785200000|2022-08-29 15:00:00|162|161|163|162|164|163|162|161|193015
1661785500000|2022-08-29 15:05:00|162|161|162|161|162|161|162|161|44733
1661785800000|2022-08-29 15:10:00|161|160|161|160|161|160|161|160|113820
1661786100000|2022-08-29 15:15:00|162|161|162|161|162|161|162|161|134825
1661786400000|2022-08-29 15:20:00|163|162|163|162|163|162|163|162|93217
1661786700000|2022-08-29 15:25:00|162|161|162|161|162|161|162|161|65835
1661787000000|2022-08-29 15:30:00|161|160|162|161|162|161|161|160|181927
1661787300000|2022-08-29 15:35:00|161|160|161|160|162|161|161|160|131862
1661787600000|2022-08-29 15:40:00|||||||||45146
1661787900000|2022-08-29 15:45:00|160|159|160|159|160|159|160|159|242315
1661788200000|2022-08-29 15:50:00|159|158|159|158|159|158|159|158|134707
1661788500000|2022-08-29 15:55:00|||||||||44016
1661788800000|2022-08-29 16:00:00|160|159|162|161|162|161|160|159|160802
1661789100000|2022-08-29 16:05:00|163|162|163|162|163|162|163|162|131234
1661789400000|2022-08-29 16:10:00|164|163|164|163|164|163|163|163|179529
1661789700000|2022-08-29 16:15:00|||||||||36008
1661790000000|2022-08-29 16:20:00|||||||||14380
1661790300000|2022-08-29 16:25:00|163|162|162|161|163|162|162|161|155925
1661790600000|2022-08-29 16:30:00|||||||||9814
1661790900000|2022-08-29 16:35:00|||||||||8067
1661791200000|2022-08-29 16:40:00|||||||||26755
1661791500000|2022-08-29 16:45:00|163|162|163|162|163|162|163|162|27058
1661791800000|2022-08-29 16:50:00|164|163|164|163|164|163|164|163|67654
1661792100000|2022-08-29 16:55:00|||||||||4000
1661792400000|2022-08-29 17:00:00|||||||||20837
1661792700000|2022-08-29 17:05:00|165|164|166|165|166|165|165|164|147734
1661793000000|2022-08-29 17:10:00|165|164|165|164|165|164|165|164|88477
1661793300000|2022-08-29 17:15:00|164|163|164|163|164|163|164|163|68608
1661793600000|2022-08-29 17:20:00|||||||||13536
1661793900000|2022-08-29 17:25:00|165|164|166|165|166|165|165|164|112436
1661794200000|2022-08-29 17:30:00|||||||||11209
1661794500000|2022-08-29 17:35:00|||||||||26760
1661794800000|2022-08-29 17:40:00|||||||||81534
1661795100000|2022-08-29 17:45:00|||||||||61960
1661795400000|2022-08-29 17:50:00|||||||||26385
1661795700000|2022-08-29 17:55:00|167|166|167|166|167|166|167|166|83429
1661796000000|2022-08-29 18:00:00|166|165|166|165|166|165|166|165|100523
1661796300000|2022-08-29 18:05:00|||||||||18606
1661796600000|2022-08-29 18:10:00|165|164|165|164|165|164|165|164|54298
1661796900000|2022-08-29 18:15:00|||||||||43501
1661797200000|2022-08-29 18:20:00|||||||||7321
1661797500000|2022-08-29 18:25:00|166|165|166|165|166|165|166|165|67068
1661797800000|2022-08-29 18:30:00|||||||||44305
1661798100000|2022-08-29 18:35:00|||||||||50891
1661798400000|2022-08-29 18:40:00|||||||||14108
1661798700000|2022-08-29 18:45:00|165|164|165|164|165|164|165|164|121622
1661799000000|2022-08-29 18:50:00|164|163|164|163|164|163|164|163|79665
1661799300000|2022-08-29 18:55:00|163|162|165|164|165|164|163|162|106307
1661799600000|2022-08-29 19:00:00|||||||||40848
1661799900000|2022-08-29 19:05:00|166|165|166|165|166|165|166|165|106715
1661800200000|2022-08-29 19:10:00|165|164|165|164|165|164|165|164|178959
1661800500000|2022-08-29 19:15:00|164|163|164|163|164|163|164|163|56302
1661800800000|2022-08-29 19:20:00|||||||||15712
1661801100000|2022-08-29 19:25:00|||||||||42073
1661801400000|2022-08-29 19:30:00|163|162|163|162|163|162|163|162|139063
1661801700000|2022-08-29 19:35:00|||||||||53059
1661802000000|2022-08-29 19:40:00|164|163|164|163|164|163|164|163|95374
1661802300000|2022-08-29 19:45:00|||||||||42186
1661802600000|2022-08-29 19:50:00|163|162|163|162|163|162|163|162|173577
1661802900000|2022-08-29 19:55:00|||||||||197933
1661866200000|2022-08-30 13:30:00|165|164|162|161|166|165|161|160|300783
1661866500000|2022-08-30 13:35:00|163|162|160|159|163|162|160|159|290389
1661866800000|2022-08-30 13:40:00|159|158|158|157|159|158|157|156|289816
1661867100000|2022-08-30 13:45:00|159|158|160|159|160|159|157|156|215699
1661867400000|2022-08-30 13:50:00|159|158|157|156|159|158|157|156|263962
1661867700000|2022-08-30 13:55:00|158|157|157|156|158|157|157|156|157983
1661868000000|2022-08-30 14:00:00|158|157|158|157|159|158|158|157|182308
1661868300000|2022-08-30 14:05:00|157|156|156|155|157|156|155|154|245311
1661868600000|2022-08-30 14:10:00|157|156|157|156|158|157|157|156|190336
1661868900000|2022-08-30 14:15:00|158|157|158|157|158|157|158|157|161069
1661869200000|2022-08-30 14:20:00|157|156|156|155|157|156|156|155|144537
1661869500000|2022-08-30 14:25:00|157|156|156|155|157|156|156|155|246670
1661869800000|2022-08-30 14:30:00|155|154|155|154|155|154|155|154|198544
1661870100000|2022-08-30 14:35:00|154|153|154|153|154|153|154|153|147702
1661870400000|2022-08-30 14:40:00|||||||||44308
1661870700000|2022-08-30 14:45:00|153|152|154|153|154|153|153|152|187481
1661871000000|2022-08-30 14:50:00|153|152|153|152|154|153|153|152|286209
1661871300000|2022-08-30 14:55:00|154|153|154|153|154|153|154|153|174211
1661871600000|2022-08-30 15:00:00|155|154|154|153|155|154|154|153|234175
1661871900000|2022-08-30 15:05:00|||||||||16994
1661872200000|2022-08-30 15:10:00|153|152|153|152|153|152|153|152|247348
1661872500000|2022-08-30 15:15:00|154|153|154|153|154|153|154|153|152745
1661872800000|2022-08-30 15:20:00|||||||||38100
1661873100000|2022-08-30 15:25:00|||||||||47172
1661873400000|2022-08-30 15:30:00|155|154|155|154|155|154|155|154|93154
1661873700000|2022-08-30 15:35:00|154|153|154|153|154|153|154|153|107040
1661874000000|2022-08-30 15:40:00|||||||||25114
1661874300000|2022-08-30 15:45:00|||||||||19968
1661874600000|2022-08-30 15:50:00|||||||||37169
1661874900000|2022-08-30 15:55:00|155|154|154|153|156|155|154|153|261067
1661875200000|2022-08-30 16:00:00|153|152|154|153|154|153|153|152|121908
1661875500000|2022-08-30 16:05:00|||||||||16394
1661875800000|2022-08-30 16:10:00|||||||||13471
1661876100000|2022-08-30 16:15:00|153|152|153|152|153|152|153|152|96005
1661876400000|2022-08-30 16:20:00|||||||||41105
1661876700000|2022-08-30 16:25:00|152|151|153|152|153|152|152|151|169890
1661877000000|2022-08-30 16:30:00|152|151|152|151|152|151|152|151|46082
1661877300000|2022-08-30 16:35:00|153|152|153|152|153|152|153|152|50981
1661877600000|2022-08-30 16:40:00|152|151|152|151|152|151|152|151|75066
1661877900000|2022-08-30 16:45:00|151|150|151|150|151|150|151|150|259268
1661878200000|2022-08-30 16:50:00|||||||||46329
1661878500000|2022-08-30 16:55:00|||||||||18387
1661878800000|2022-08-30 17:00:00|||||||||43142
1661879100000|2022-08-30 17:05:00|||||||||14080
1661879400000|2022-08-30 17:10:00|||||||||24084
1661879700000|2022-08-30 17:15:00|||||||||22778
1661880000000|2022-08-30 17:20:00|150|149|150|149|150|149|150|149|339932
1661880300000|2022-08-30 17:25:00|||||||||55311
1661880600000|2022-08-30 17:30:00|||||||||44091
1661880900000|2022-08-30 17:35:00|||||||||30945
1661881200000|2022-08-30 17:40:00|||||||||28554
1661881500000|2022-08-30 17:45:00|151|150|151|150|151|150|151|150|154959
1661881800000|2022-08-30 17:50:00|||||||||35381
1661882100000|2022-08-30 17:55:00|||||||||29833
1661882400000|2022-08-30 18:00:00|||||||||50841
1661882700000|2022-08-30 18:05:00|||||||||49831
1661883000000|2022-08-30 18:10:00|||||||||14117
1661883300000|2022-08-30 18:15:00|||||||||12478
1661883600000|2022-08-30 18:20:00|||||||||49021
1661883900000|2022-08-30 18:25:00|||||||||28414
1661884200000|2022-08-30 18:30:00|152|151|152|151|152|151|152|151|128006
1661884500000|2022-08-30 18:35:00|||||||||19393
1661884800000|2022-08-30 18:40:00|151|150|151|150|151|150|151|150|79676
1661885100000|2022-08-30 18:45:00|||||||||23465
1661885400000|2022-08-30 18:50:00|||||||||13821
1661885700000|2022-08-30 18:55:00|152|151|152|151|152|151|152|151|204462
1661886000000|2022-08-30 19:00:00|153|152|153|152|153|152|153|152|69211
1661886300000|2022-08-30 19:05:00|||||||||12413
1661886600000|2022-08-30 19:10:00|||||||||44100
1661886900000|2022-08-30 19:15:00|||||||||52553
1661887200000|2022-08-30 19:20:00|||||||||31221
1661887500000|2022-08-30 19:25:00|||||||||31299
1661887800000|2022-08-30 19:30:00|152|151|152|151|152|151|152|151|140088
1661888100000|2022-08-30 19:35:00|||||||||12877
1661888400000|2022-08-30 19:40:00|153|152|153|152|153|152|153|152|158599
1661888700000|2022-08-30 19:45:00|152|151|152|151|152|151|152|151|362889
1661889000000|2022-08-30 19:50:00|153|152|153|152|153|152|153|152|93570
1661889300000|2022-08-30 19:55:00|152|151|152|151|152|151|152|151|369526
1661952600000|2022-08-31 13:30:00|158|157|154|153|158|157|153|152|304201
1661952900000|2022-08-31 13:35:00|153|152|153|152|155|154|153|152|242328
1661953200000|2022-08-31 13:40:00|154|153|153|152|154|153|152|151|169650
1661953500000|2022-08-31 13:45:00|152|151|155|154|155|154|152|151|409149
1661953800000|2022-08-31 13:50:00|156|155|157|156|157|156|156|155|217215
1661954100000|2022-08-31 13:55:00|156|155|155|154|156|155|155|154|184518
1661954400000|2022-08-31 14:00:00|154|153|155|154|156|155|154|153|146926
1661954700000|2022-08-31 14:05:00|||||||||49467
1661955000000|2022-08-31 14:10:00|156|155|156|155|156|155|156|155|113252
1661955300000|2022-08-31 14:15:00|155|154|155|154|155|154|154|153|115768
1661955600000|2022-08-31 14:20:00|154|153|154|153|154|153|154|153|41415
1661955900000|2022-08-31 14:25:00|155|154|154|153|155|154|154|153|69264
1661956200000|2022-08-31 14:30:00|||||||||32945
1661956500000|2022-08-31 14:35:00|155|154|154|153|155|154|154|153|111738
1661956800000|2022-08-31 14:40:00|155|154|156|155|156|155|155|154|281947
1661957100000|2022-08-31 14:45:00|157|156|157|156|157|156|156|155|145532
1661957400000|2022-08-31 14:50:00|156|155|158|157|158|157|156|155|387051
1661957700000|2022-08-31 14:55:00|157|156|157|156|157|156|157|156|143194
1661958000000|2022-08-31 15:00:00|156|155|156|155|156|155|156|155|90037
1661958300000|2022-08-31 15:05:00|155|154|156|155|156|155|155|154|162570
1661958600000|2022-08-31 15:10:00|||||||||75984
1661958900000|2022-08-31 15:15:00|157|156|157|156|157|156|157|156|186922
1661959200000|2022-08-31 15:20:00|158|157|158|157|158|157|158|157|83310
1661959500000|2022-08-31 15:25:00|||||||||82073
1661959800000|2022-08-31 15:30:00|||||||||23574
1661960100000|2022-08-31 15:35:00|159|158|159|158|159|158|159|158|190215
1661960400000|2022-08-31 15:40:00|158|157|159|158|159|158|158|157|227781
1661960700000|2022-08-31 15:45:00|158|157|158|157|158|157|158|157|207608
1661961000000|2022-08-31 15:50:00|||||||||29222
1661961300000|2022-08-31 15:55:00|||||||||37114
1661961600000|2022-08-31 16:00:00|||||||||58915
1661961900000|2022-08-31 16:05:00|||||||||54441
1661962200000|2022-08-31 16:10:00|||||||||29646
1661962500000|2022-08-31 16:15:00|159|158|159|158|159|158|159|158|149727
1661962800000|2022-08-31 16:20:00|158|157|158|157|158|157|158|157|146697
1661963100000|2022-08-31 16:25:00|||||||||29616
1661963400000|2022-08-31 16:30:00|||||||||17698
1661963700000|2022-08-31 16:35:00|||||||||18802
1661964000000|2022-08-31 16:40:00|||||||||36151
1661964300000|2022-08-31 16:45:00|||||||||25429
1661964600000|2022-08-31 16:50:00|||||||||4150
1661964900000|2022-08-31 16:55:00|||||||||5449
1661965200000|2022-08-31 17:00:00|||||||||6007
1661965500000|2022-08-31 17:05:00|||||||||65641
1661965800000|2022-08-31 17:10:00|||||||||4109
1661966100000|2022-08-31 17:15:00|||||||||18019
1661966400000|2022-08-31 17:20:00|157|156|157|156|157|156|157|156|195876
1661966700000|2022-08-31 17:25:00|||||||||91773
1661967000000|2022-08-31 17:30:00|158|157|158|157|158|157|158|157|30736
1661967300000|2022-08-31 17:35:00|||||||||25594
1661967600000|2022-08-31 17:40:00|||||||||21354
1661967900000|2022-08-31 17:45:00|||||||||3018
1661968200000|2022-08-31 17:50:00|||||||||5805
1661968500000|2022-08-31 17:55:00|||||||||24917
1661968800000|2022-08-31 18:00:00|159|158|159|158|159|158|159|158|61513
1661969100000|2022-08-31 18:05:00|160|159|161|160|161|160|160|159|185973
1661969400000|2022-08-31 18:10:00|||||||||97710
1661969700000|2022-08-31 18:15:00|||||||||30386
1661970000000|2022-08-31 18:20:00|160|159|159|158|160|159|159|158|318811
1661970300000|2022-08-31 18:25:00|||||||||17503
1661970600000|2022-08-31 18:30:00|||||||||12235
1661970900000|2022-08-31 18:35:00|||||||||6685
1661971200000|2022-08-31 18:40:00|||||||||7060
1661971500000|2022-08-31 18:45:00|||||||||6568
1661971800000|2022-08-31 18:50:00|||||||||16504
1661972100000|2022-08-31 18:55:00|||||||||174751
1661972400000|2022-08-31 19:00:00|160|159|160|159|160|159|160|159|76641
1661972700000|2022-08-31 19:05:00|||||||||26307
1661973000000|2022-08-31 19:10:00|||||||||12756
1661973300000|2022-08-31 19:15:00|161|160|161|160|161|160|161|160|218633
1661973600000|2022-08-31 19:20:00|160|159|160|159|160|159|160|159|112046
1661973900000|2022-08-31 19:25:00|||||||||22220
1661974200000|2022-08-31 19:30:00|161|160|161|160|161|160|161|160|160429
1661974500000|2022-08-31 19:35:00|||||||||9099
1661974800000|2022-08-31 19:40:00|||||||||33934
1661975100000|2022-08-31 19:45:00|||||||||194201
1661975400000|2022-08-31 19:50:00|||||||||65289
1661975700000|2022-08-31 19:55:00|||||||||154886
1662039000000|2022-09-01 13:30:00|159|158|154|153|159|158|154|153|356206
1662039300000|2022-09-01 13:35:00|155|154|156|155|156|155|154|153|242264
1662039600000|2022-09-01 13:40:00|157|156|157|156|158|157|156|155|230504
1662039900000|2022-09-01 13:45:00|156|155|157|156|158|157|156|155|277576
1662040200000|2022-09-01 13:50:00|156|155|156|155|156|155|156|155|77399
1662040500000|2022-09-01 13:55:00|155|154|155|154|155|154|155|154|66294
1662040800000|2022-09-01 14:00:00|154|153|154|153|154|153|154|153|133342
1662041100000|2022-09-01 14:05:00|||||||||80510
1662041400000|2022-09-01 14:10:00|153|152|152|151|153|152|152|151|142730
1662041700000|2022-09-01 14:15:00|151|150|152|151|152|151|151|150|193921
1662042000000|2022-09-01 14:20:00|||||||||128647
1662042300000|2022-09-01 14:25:00|153|152|152|151|153|152|152|151|248059
1662042600000|2022-09-01 14:30:00|151|150|151|150|151|150|151|150|134222
1662042900000|2022-09-01 14:35:00|150|149|150|149|150|149|150|149|224015
1662043200000|2022-09-01 14:40:00|149|148|149|148|149|148|149|148|160504
1662043500000|2022-09-01 14:45:00|||||||||221571
1662043800000|2022-09-01 14:50:00|||||||||119268
1662044100000|2022-09-01 14:55:00|||||||||244132
1662044400000|2022-09-01 15:00:00|||||||||294078
1662044700000|2022-09-01 15:05:00|||||||||148128
1662045000000|2022-09-01 15:10:00|150|149|150|149|150|149|150|149|262716
1662045300000|2022-09-01 15:15:00|149|148|149|148|149|148|149|148|110830
1662045600000|2022-09-01 15:20:00|||||||||36536
1662045900000|2022-09-01 15:25:00|||||||||16649
1662046200000|2022-09-01 15:30:00|||||||||58852
1662046500000|2022-09-01 15:35:00|150|149|149|148|150|149|149|148|266085
1662046800000|2022-09-01 15:40:00|||||||||44666
1662047100000|2022-09-01 15:45:00|||||||||25402
1662047400000|2022-09-01 15:50:00|||||||||70041
1662047700000|2022-09-01 15:55:00|||||||||32510
1662048000000|2022-09-01 16:00:00|||||||||49243
1662048300000|2022-09-01 16:05:00|||||||||61089
1662048600000|2022-09-01 16:10:00|||||||||31359
1662048900000|2022-09-01 16:15:00|||||||||12792
1662049200000|2022-09-01 16:20:00|||||||||16534
1662049500000|2022-09-01 16:25:00|||||||||45511
1662049800000|2022-09-01 16:30:00|||||||||25445
1662050100000|2022-09-01 16:35:00|||||||||87275
1662050400000|2022-09-01 16:40:00|||||||||29892
1662050700000|2022-09-01 16:45:00|||||||||100211
1662051000000|2022-09-01 16:50:00|||||||||78541
1662051300000|2022-09-01 16:55:00|||||||||24715
1662051600000|2022-09-01 17:00:00|||||||||73362
1662051900000|2022-09-01 17:05:00|||||||||28072
1662052200000|2022-09-01 17:10:00|||||||||19003
1662052500000|2022-09-01 17:15:00|||||||||30499
1662052800000|2022-09-01 17:20:00|150|149|150|149|150|149|150|149|261749
1662053100000|2022-09-01 17:25:00|151|150|151|150|151|150|151|150|140291
1662053400000|2022-09-01 17:30:00|||||||||101224
1662053700000|2022-09-01 17:35:00|||||||||215926
1662054000000|2022-09-01 17:40:00|150|149|150|149|150|149|150|149|102704
1662054300000|2022-09-01 17:45:00|149|148|149|148|149|148|149|148|127128
1662054600000|2022-09-01 17:50:00|||||||||63124
1662054900000|2022-09-01 17:55:00|||||||||20798
1662055200000|2022-09-01 18:00:00|||||||||21656
1662055500000|2022-09-01 18:05:00|||||||||48597
1662055800000|2022-09-01 18:10:00|||||||||17993
1662056100000|2022-09-01 18:15:00|||||||||42246
1662056400000|2022-09-01 18:20:00|150|149|150|149|150|149|150|149|227253
1662056700000|2022-09-01 18:25:00|||||||||53793
1662057000000|2022-09-01 18:30:00|151|150|151|150|151|150|151|150|142531
1662057300000|2022-09-01 18:35:00|152|151|151|150|152|151|151|150|297495
1662057600000|2022-09-01 18:40:00|||||||||115914
1662057900000|2022-09-01 18:45:00|||||||||37533
1662058200000|2022-09-01 18:50:00|||||||||28303
1662058500000|2022-09-01 18:55:00|||||||||62102
1662058800000|2022-09-01 19:00:00|||||||||10329
1662059100000|2022-09-01 19:05:00|||||||||48717
1662059400000|2022-09-01 19:10:00|152|151|152|151|152|151|152|151|64901
1662059700000|2022-09-01 19:15:00|||||||||32580
1662060000000|2022-09-01 19:20:00|151|150|151|150|151|150|151|150|117743
1662060300000|2022-09-01 19:25:00|||||||||10965
1662060600000|2022-09-01 19:30:00|||||||||42098
1662060900000|2022-09-01 19:35:00|150|149|150|149|150|149|150|149|138249
1662061200000|2022-09-01 19:40:00|||||||||77331
1662061500000|2022-09-01 19:45:00|||||||||186162
1662061800000|2022-09-01 19:50:00|||||||||213460
1662062100000|2022-09-01 19:55:00|||||||||426092
1662125400000|2022-09-02 13:30:00|155|154|151|150|156|154|151|150|441483
1662125700000|2022-09-02 13:35:00|150|149|152|151|152|151|150|149|256697
1662126000000|2022-09-02 13:40:00|151|150|150|149|151|150|150|149|199651
1662126300000|2022-09-02 13:45:00|||||||||92775
1662126600000|2022-09-02 13:50:00|151|150|150|149|151|150|150|149|168786
1662126900000|2022-09-02 13:55:00|151|150|149|148|151|150|149|148|291498
1662127200000|2022-09-02 14:00:00|||||||||72237
1662127500000|2022-09-02 14:05:00|150|149|151|150|151|150|150|149|253693
1662127800000|2022-09-02 14:10:00|152|151|154|153|154|153|152|151|558087
1662128100000|2022-09-02 14:15:00|155|154|155|154|155|154|155|154|217759
1662128400000|2022-09-02 14:20:00|156|155|156|155|156|155|156|155|235734
1662128700000|2022-09-02 14:25:00|157|156|157|156|158|157|157|156|190676
1662129000000|2022-09-02 14:30:00|||||||||87035
1662129300000|2022-09-02 14:35:00|158|157|158|157|158|157|158|157|138718
1662129600000|2022-09-02 14:40:00|157|156|157|156|157|156|157|156|107777
1662129900000|2022-09-02 14:45:00|||||||||195076
1662130200000|2022-09-02 14:50:00|156|155|156|155|156|155|156|155|84954
1662130500000|2022-09-02 14:55:00|155|154|156|155|156|155|155|154|58361
1662130800000|2022-09-02 15:00:00|||||||||12553
1662131100000|2022-09-02 15:05:00|||||||||25978
1662131400000|2022-09-02 15:10:00|||||||||17175
1662131700000|2022-09-02 15:15:00|155|154|155|154|155|154|155|154|155467
1662132000000|2022-09-02 15:20:00|||||||||8227
1662132300000|2022-09-02 15:25:00|||||||||17712
1662132600000|2022-09-02 15:30:00|||||||||21246
1662132900000|2022-09-02 15:35:00|||||||||18310
1662133200000|2022-09-02 15:40:00|||||||||24096
1662133500000|2022-09-02 15:45:00|||||||||22222
1662133800000|2022-09-02 15:50:00|156|155|156|155|156|155|156|155|71789
1662134100000|2022-09-02 15:55:00|||||||||20771
1662134400000|2022-09-02 16:00:00|||||||||23220
1662134700000|2022-09-02 16:05:00|||||||||34596
1662135000000|2022-09-02 16:10:00|||||||||13979
1662135300000|2022-09-02 16:15:00|||||||||30033
1662135600000|2022-09-02 16:20:00|155|154|155|154|155|154|155|154|92241
1662135900000|2022-09-02 16:25:00|||||||||32839
1662136200000|2022-09-02 16:30:00|154|153|154|153|154|153|154|153|80935
1662136500000|2022-09-02 16:35:00|||||||||8857
1662136800000|2022-09-02 16:40:00|153|152|153|152|153|152|153|152|91004
1662137100000|2022-09-02 16:45:00|||||||||16203
1662137400000|2022-09-02 16:50:00|152|151|153|152|153|152|152|151|143525
1662137700000|2022-09-02 16:55:00|||||||||18555
1662138000000|2022-09-02 17:00:00|||||||||31819
1662138300000|2022-09-02 17:05:00|||||||||18981
1662138600000|2022-09-02 17:10:00|||||||||23487
1662138900000|2022-09-02 17:15:00|||||||||52670
1662139200000|2022-09-02 17:20:00|||||||||19779
1662139500000|2022-09-02 17:25:00|152|151|152|151|152|151|152|151|125330
1662139800000|2022-09-02 17:30:00|||||||||22251
1662140100000|2022-09-02 17:35:00|||||||||10858
1662140400000|2022-09-02 17:40:00|||||||||44557
1662140700000|2022-09-02 17:45:00|||||||||93742
1662141000000|2022-09-02 17:50:00|151|150|151|150|151|150|151|150|37495
1662141300000|2022-09-02 17:55:00|||||||||3320
1662141600000|2022-09-02 18:00:00|||||||||9552
1662141900000|2022-09-02 18:05:00|152|151|152|151|152|151|152|151|98052
1662142200000|2022-09-02 18:10:00|||||||||101295
1662142500000|2022-09-02 18:15:00|||||||||57599
1662142800000|2022-09-02 18:20:00|||||||||18315
1662143100000|2022-09-02 18:25:00|153|152|153|152|153|152|153|152|50788
1662143400000|2022-09-02 18:30:00|||||||||8825
1662143700000|2022-09-02 18:35:00|||||||||25283
1662144000000|2022-09-02 18:40:00|||||||||15190
1662144300000|2022-09-02 18:45:00|||||||||1200
1662144600000|2022-09-02 18:50:00|||||||||44053
1662144900000|2022-09-02 18:55:00|||||||||14261
1662145200000|2022-09-02 19:00:00|||||||||34074
1662145500000|2022-09-02 19:05:00|||||||||22766
1662145800000|2022-09-02 19:10:00|||||||||11350
1662146100000|2022-09-02 19:15:00|||||||||21173
1662146400000|2022-09-02 19:20:00|||||||||8771
1662146700000|2022-09-02 19:25:00|||||||||4971
1662147000000|2022-09-02 19:30:00|||||||||16852
1662147300000|2022-09-02 19:35:00|152|151|151|150|152|151|151|150|259518
1662147600000|2022-09-02 19:40:00|||||||||100034
1662147900000|2022-09-02 19:45:00||151||150||151||150|451020
1662148200000|2022-09-02 19:50:00|||||||||77454
1662148500000|2022-09-02 19:55:00|||||||||172062
1662471000000|2022-09-06 13:30:00|153|151|146|145|153|151|146|145|625483
1662471300000|2022-09-06 13:35:00|147|146|143|142|147|146|143|142|352279
1662471600000|2022-09-06 13:40:00|144|143|143|142|144|143|143|142|605012
1662471900000|2022-09-06 13:45:00|144|143|143|142|144|143|143|142|174742
1662472200000|2022-09-06 13:50:00|142|141|142|141|142|141|142|141|138442
1662472500000|2022-09-06 13:55:00|143|142|143|142|143|142|143|142|189227
1662472800000|2022-09-06 14:00:00|142|141|142|141|142|141|141|140|445833
1662473100000|2022-09-06 14:05:00|143|142|143|142|143|142|143|142|89398
1662473400000|2022-09-06 14:10:00|142|141|143|142|143|142|142|141|193012
1662473700000|2022-09-06 14:15:00|||||||||163918
1662474000000|2022-09-06 14:20:00|142|141|142|141|142|141|141|140|354671
1662474300000|2022-09-06 14:25:00|141|140|142|141|143|142|141|140|402064
1662474600000|2022-09-06 14:30:00|||||||||128534
1662474900000|2022-09-06 14:35:00|143|142|144|143|144|143|143|142|259348
1662475200000|2022-09-06 14:40:00|||||||||86765
1662475500000|2022-09-06 14:45:00|143|142|143|142|143|142|143|142|112594
1662475800000|2022-09-06 14:50:00|144|143|143|142|144|143|143|142|287431
1662476100000|2022-09-06 14:55:00|144|143|144|143|144|143|144|143|85190
1662476400000|2022-09-06 15:00:00|143|142|144|143|144|143|143|142|237536
1662476700000|2022-09-06 15:05:00|145|144|145|144|145|144|145|144|189040
1662477000000|2022-09-06 15:10:00|144|143|144|143|144|143|144|143|328628
1662477300000|2022-09-06 15:15:00|||||||||44073
1662477600000|2022-09-06 15:20:00|||||||||30061
1662477900000|2022-09-06 15:25:00|||||||||51820
1662478200000|2022-09-06 15:30:00|||||||||51200
1662478500000|2022-09-06 15:35:00|143|142|142|141|143|142|142|141|607068
1662478800000|2022-09-06 15:40:00|143|142|143|142|143|142|143|142|273381
1662479100000|2022-09-06 15:45:00|||||||||27819
1662479400000|2022-09-06 15:50:00|144|143|143|142|144|143|143|142|239452
1662479700000|2022-09-06 15:55:00|144|143|143|142|144|143|143|142|225402
1662480000000|2022-09-06 16:00:00|||||||||53208
1662480300000|2022-09-06 16:05:00|142|141|142|141|142|141|142|141|70503
1662480600000|2022-09-06 16:10:00|||||||||75622
1662480900000|2022-09-06 16:15:00|||||||||36269
1662481200000|2022-09-06 16:20:00|||||||||20783
1662481500000|2022-09-06 16:25:00|141|140|142|141|142|141|141|140|208501
1662481800000|2022-09-06 16:30:00|||||||||16638
1662482100000|2022-09-06 16:35:00|||||||||61660
1662482400000|2022-09-06 16:40:00|||||||||118012
1662482700000|2022-09-06 16:45:00|||||||||25418
1662483000000|2022-09-06 16:50:00|||||||||30142
1662483300000|2022-09-06 16:55:00|||||||||22473
1662483600000|2022-09-06 17:00:00|141|140|141|140|141|140|141|140|87442
1662483900000|2022-09-06 17:05:00|||||||||64930
1662484200000|2022-09-06 17:10:00|||||||||47551
1662484500000|2022-09-06 17:15:00|||||||||95345
1662484800000|2022-09-06 17:20:00|||||||||121201
1662485100000|2022-09-06 17:25:00|||||||||51071
1662485400000|2022-09-06 17:30:00|||||||||47802
1662485700000|2022-09-06 17:35:00|||||||||28933
1662486000000|2022-09-06 17:40:00|140|139|140|139|140|139|140|139|604726
1662486300000|2022-09-06 17:45:00|||||||||215191
1662486600000|2022-09-06 17:50:00|||||||||117701
1662486900000|2022-09-06 17:55:00|||||||||67969
1662487200000|2022-09-06 18:00:00|||||||||19265
1662487500000|2022-09-06 18:05:00|||||||||20146
1662487800000|2022-09-06 18:10:00|141|140|141|140|141|140|141|140|343884
1662488100000|2022-09-06 18:15:00|||||||||14946
1662488400000|2022-09-06 18:20:00|||||||||20398
1662488700000|2022-09-06 18:25:00|||||||||16103
1662489000000|2022-09-06 18:30:00|||||||||87602
1662489300000|2022-09-06 18:35:00|140|139|140|139|140|139|140|139|137339
1662489600000|2022-09-06 18:40:00|||||||||18550
1662489900000|2022-09-06 18:45:00|||||||||36686
1662490200000|2022-09-06 18:50:00|||||||||29349
1662490500000|2022-09-06 18:55:00|||||||||19515
1662490800000|2022-09-06 19:00:00|139|138|139|138|139|138|139|138|237440
1662491100000|2022-09-06 19:05:00|140|139|140|139|140|139|140|139|190902
1662491400000|2022-09-06 19:10:00|||||||||26410
1662491700000|2022-09-06 19:15:00|||||||||94141
1662492000000|2022-09-06 19:20:00|||||||||111931
1662492300000|2022-09-06 19:25:00|||||||||38266
1662492600000|2022-09-06 19:30:00|139|138|139|138|139|138|139|138|168927
1662492900000|2022-09-06 19:35:00|||||||||44815
1662493200000|2022-09-06 19:40:00|||||||||174634
1662493500000|2022-09-06 19:45:00|||||||||211374
1662493800000|2022-09-06 19:50:00|||||||||372000
1662494100000|2022-09-06 19:55:00|||||||||243159
1662557400000|2022-09-07 13:30:00|140|137|139|138|140|139|138|137|274854
1662557700000|2022-09-07 13:35:00|140|139|141|140|142|141|139|138|574850
1662558000000|2022-09-07 13:40:00|142|141|142|141|143|142|141|140|290509
1662558300000|2022-09-07 13:45:00|143|142|142|141|143|142|142|141|165377
1662558600000|2022-09-07 13:50:00|141|140|140|139|141|140|139|138|260018
1662558900000|2022-09-07 13:55:00|139|138|139|138|139|139|139|138|109382
1662559200000|2022-09-07 14:00:00|138|137|139|138|139|138|138|137|258654
1662559500000|2022-09-07 14:05:00|138|137|138|137|138|137|138|137|150283
1662559800000|2022-09-07 14:10:00|139|138|138|137|139|138|138|137|91185
1662560100000|2022-09-07 14:15:00|139|138|139|138|139|138|139|138|81552
1662560400000|2022-09-07 14:20:00|138|137|138|137|138|137|138|137|180482
1662560700000|2022-09-07 14:25:00|137|136|139|138|139|138|137|136|163636
1662561000000|2022-09-07 14:30:00|138|137|138|137|138|137|138|137|143751
1662561300000|2022-09-07 14:35:00|139|138|139|138|139|138|139|138|134803
1662561600000|2022-09-07 14:40:00|138|137|138|137|138|137|138|137|126218
1662561900000|2022-09-07 14:45:00|||||||||40903
1662562200000|2022-09-07 14:50:00|||||||||72407
1662562500000|2022-09-07 14:55:00|||||||||46740
1662562800000|2022-09-07 15:00:00|139|138|139|138|139|138|139|138|101684
1662563100000|2022-09-07 15:05:00|140|139|140|139|140|139|140|139|122908
1662563400000|2022-09-07 15:10:00|||||||||61920
1662563700000|2022-09-07 15:15:00|139|138|139|138|139|138|139|138|109178
1662564000000|2022-09-07 15:20:00|||||||||37488
1662564300000|2022-09-07 15:25:00|138|137|138|137|138|137|138|137|209600
1662564600000|2022-09-07 15:30:00|||||||||26822
1662564900000|2022-09-07 15:35:00|||||||||22197
1662565200000|2022-09-07 15:40:00|||||||||42792
1662565500000|2022-09-07 15:45:00|||||||||7823
1662565800000|2022-09-07 15:50:00|||||||||27796
1662566100000|2022-09-07 15:55:00|||||||||25696
1662566400000|2022-09-07 16:00:00|||||||||16499
1662566700000|2022-09-07 16:05:00|||||||||19680
1662567000000|2022-09-07 16:10:00|||||||||56784
1662567300000|2022-09-07 16:15:00|137|136|137|136|137|136|137|136|134292
1662567600000|2022-09-07 16:20:00|136|135|136|135|136|135|136|135|182666
1662567900000|2022-09-07 16:25:00|137|136|138|137|138|137|137|136|424529
1662568200000|2022-09-07 16:30:00|||||||||25335
1662568500000|2022-09-07 16:35:00|||||||||24087
1662568800000|2022-09-07 16:40:00|||||||||16514
1662569100000|2022-09-07 16:45:00|||||||||23535
1662569400000|2022-09-07 16:50:00|||||||||11808
1662569700000|2022-09-07 16:55:00|||||||||46883
1662570000000|2022-09-07 17:00:00|139|138|139|138|139|138|139|138|118899
1662570300000|2022-09-07 17:05:00|||||||||23978
1662570600000|2022-09-07 17:10:00|||||||||17041
1662570900000|2022-09-07 17:15:00|138|137|138|137|138|138|138|137|173961
1662571200000|2022-09-07 17:20:00|139|138|140|139|140|139|139|138|432024
1662571500000|2022-09-07 17:25:00|||||||||105879
1662571800000|2022-09-07 17:30:00|||||||||141986
1662572100000|2022-09-07 17:35:00|||||||||43547
1662572400000|2022-09-07 17:40:00|||||||||33488
1662572700000|2022-09-07 17:45:00|||||||||53947
1662573000000|2022-09-07 17:50:00|141|140|141|140|141|140|141|140|103355
1662573300000|2022-09-07 17:55:00|||||||||3883
1662573600000|2022-09-07 18:00:00|||||||||26866
1662573900000|2022-09-07 18:05:00|||||||||55182
1662574200000|2022-09-07 18:10:00|||||||||36329
1662574500000|2022-09-07 18:15:00|140|139|140|139|140|139|140|139|157156
1662574800000|2022-09-07 18:20:00|||||||||10105
1662575100000|2022-09-07 18:25:00|141|140|141|140|141|140|141|140|122345
1662575400000|2022-09-07 18:30:00|||||||||59958
1662575700000|2022-09-07 18:35:00|||||||||20406
1662576000000|2022-09-07 18:40:00|142|141|142|141|142|141|142|141|125128
1662576300000|2022-09-07 18:45:00|143|142|143|142|143|142|143|142|169996
1662576600000|2022-09-07 18:50:00|142|141|142|141|142|141|141|140|170505
1662576900000|2022-09-07 18:55:00|||||||||56532
1662577200000|2022-09-07 19:00:00|143|142|143|142|143|142|143|142|84206
1662577500000|2022-09-07 19:05:00|||||||||25927
1662577800000|2022-09-07 19:10:00|||||||||10666
1662578100000|2022-09-07 19:15:00|142|141|142|141|142|141|142|141|136257
1662578400000|2022-09-07 19:20:00|143|142|143|142|143|142|143|142|112639
1662578700000|2022-09-07 19:25:00|142|141|143|142|143|142|142|141|122292
1662579000000|2022-09-07 19:30:00|144|143|144|143|144|143|144|143|173991
1662579300000|2022-09-07 19:35:00|145|144|145|144|145|144|145|144|428532
1662579600000|2022-09-07 19:40:00|144|143|144|143|144|143|144|143|193779
1662579900000|2022-09-07 19:45:00|||||||||64665
1662580200000|2022-09-07 19:50:00|||||||||158622
1662580500000|2022-09-07 19:55:00|||||||||226808
1662643800000|2022-09-08 13:30:00|142|140|142|141|143|142|141|140|211744
1662644100000|2022-09-08 13:35:00|141|140|141|140|141|140|140|139|90281
1662644400000|2022-09-08 13:40:00|140|139|142|141|142|141|140|139|111099
1662644700000|2022-09-08 13:45:00|143|142|143|142|143|142|142|141|92715
1662645000000|2022-09-08 13:50:00|144|143|144|143|144|143|143|142|131552
1662645300000|2022-09-08 13:55:00|145|144|143|142|145|144|143|142|135982
1662645600000|2022-09-08 14:00:00|142|141|141|140|142|141|141|140|127558
1662645900000|2022-09-08 14:05:00|142|141|143|142|143|142|142|141|150907
1662646200000|2022-09-08 14:10:00|142|141|143|142|143|142|141|140|191676
1662646500000|2022-09-08 14:15:00|144|143|145|144|145|144|144|143|105235
1662646800000|2022-09-08 14:20:00|144|143|143|142|144|143|143|142|71060
1662647100000|2022-09-08 14:25:00|142|141|143|142|143|142|142|141|71196
1662647400000|2022-09-08 14:30:00|144|143|144|143|144|143|143|142|99880
1662647700000|2022-09-08 14:35:00|145|144|145|144|145|144|145|144|74330
1662648000000|2022-09-08 14:40:00|||||||||56218
1662648300000|2022-09-08 14:45:00|||||||||71654
1662648600000|2022-09-08 14:50:00|144|143|144|143|144|143|144|143|80530
1662648900000|2022-09-08 14:55:00|145|144|145|144|145|144|145|144|81146
1662649200000|2022-09-08 15:00:00|144|143|144|143|144|143|144|143|52730
1662649500000|2022-09-08 15:05:00|145|144|145|144|146|145|145|144|174622
1662649800000|2022-09-08 15:10:00|146|145|146|145|146|145|146|145|77073
1662650100000|2022-09-08 15:15:00|||||||||47605
1662650400000|2022-09-08 15:20:00|147|146|147|146|147|146|147|146|101348
1662650700000|2022-09-08 15:25:00|||||||||16542
1662651000000|2022-09-08 15:30:00|146|145|146|145|147|146|146|145|185762
1662651300000|2022-09-08 15:35:00|147|146|145|144|147|146|145|144|240686
1662651600000|2022-09-08 15:40:00|146|145|146|145|146|145|146|145|80828
1662651900000|2022-09-08 15:45:00|||||||||28603
1662652200000|2022-09-08 15:50:00|145|144|146|145|146|145|145|144|200512
1662652500000|2022-09-08 15:55:00|145|144|145|144|145|144|145|144|81166
1662652800000|2022-09-08 16:00:00|144|143|144|143|144|143|143|142|287564
1662653100000|2022-09-08 16:05:00|143|142|143|142|143|142|143|142|127271
1662653400000|2022-09-08 16:10:00|144|143|143|142|144|143|143|142|200774
1662653700000|2022-09-08 16:15:00|144|143|143|142|144|143|143|142|98140
1662654000000|2022-09-08 16:20:00|||||||||69431
1662654300000|2022-09-08 16:25:00|142|141|143|142|143|142|142|141|267625
1662654600000|2022-09-08 16:30:00|144|143|144|143|144|143|144|143|153217
1662654900000|2022-09-08 16:35:00|145|144|145|144|145|144|145|144|47148
1662655200000|2022-09-08 16:40:00|146|145|146|145|146|145|146|145|99463
1662655500000|2022-09-08 16:45:00|145|144|146|145|146|145|145|144|258046
1662655800000|2022-09-08 16:50:00|||||||||19250
1662656100000|2022-09-08 16:55:00|||||||||13012
1662656400000|2022-09-08 17:00:00|145|144|145|144|145|144|145|144|64831
1662656700000|2022-09-08 17:05:00|||||||||35812
1662657000000|2022-09-08 17:10:00|146|145|146|145|146|145|146|145|139647
1662657300000|2022-09-08 17:15:00|147|146|147|146|147|146|147|146|60606
1662657600000|2022-09-08 17:20:00|||||||||25451
1662657900000|2022-09-08 17:25:00|||||||||27534
1662658200000|2022-09-08 17:30:00|148|147|148|147|148|147|148|147|223808
1662658500000|2022-09-08 17:35:00|149|148|149|148|149|148|149|148|108521
1662658800000|2022-09-08 17:40:00|||||||||39988
1662659100000|2022-09-08 17:45:00|||||||||41338
1662659400000|2022-09-08 17:50:00|||||||||18976
1662659700000|2022-09-08 17:55:00|148|147|148|147|148|147|147|146|241619
1662660000000|2022-09-08 18:00:00|||||||||63444
1662660300000|2022-09-08 18:05:00|||||||||17900
1662660600000|2022-09-08 18:10:00|||||||||10375
1662660900000|2022-09-08 18:15:00|||||||||10231
1662661200000|2022-09-08 18:20:00|||||||||7565
1662661500000|2022-09-08 18:25:00|||||||||17819
1662661800000|2022-09-08 18:30:00|||||||||19451
1662662100000|2022-09-08 18:35:00|||||||||8594
1662662400000|2022-09-08 18:40:00|147|146|148|147|148|147|146|145|217445
1662662700000|2022-09-08 18:45:00|||||||||29576
1662663000000|2022-09-08 18:50:00|||||||||8708
1662663300000|2022-09-08 18:55:00|||||||||10433
1662663600000|2022-09-08 19:00:00|147|146|148|147|148|147|147|146|140814
1662663900000|2022-09-08 19:05:00|149|148|149|148|149|148|149|148|132283
1662664200000|2022-09-08 19:10:00|148|147|149|148|149|148|148|147|46493
1662664500000|2022-09-08 19:15:00|||||||||48171
1662664800000|2022-09-08 19:20:00|150|149|150|149|150|149|150|149|182090
1662665100000|2022-09-08 19:25:00|149|148|150|149|150|149|149|148|255655
1662665400000|2022-09-08 19:30:00|||||||||110542
1662665700000|2022-09-08 19:35:00|149|148|150|149|150|149|149|148|149944
1662666000000|2022-09-08 19:40:00|149|148|149|148|149|148|149|148|93308
1662666300000|2022-09-08 19:45:00|150|149|150|149|150|149|150|149|60869
1662666600000|2022-09-08 19:50:00|||||||||47976
1662666900000|2022-09-08 19:55:00|||||||||155346
1662730200000|2022-09-09 13:30:00|152|150|155|154|155|154|152|150|268444
1662730500000|2022-09-09 13:35:00|156|155|156|155|157|156|156|155|182679
1662730800000|2022-09-09 13:40:00|157|156|156|155|157|156|156|155|157494
1662731100000|2022-09-09 13:45:00|155|154|157|156|157|156|155|154|122972
1662731400000|2022-09-09 13:50:00|||||||||48810
1662731700000|2022-09-09 13:55:00|156|155|157|156|157|156|156|155|141840
1662732000000|2022-09-09 14:00:00|156|155|157|156|157|156|156|155|100564
1662732300000|2022-09-09 14:05:00|158|157|158|157|158|157|158|157|109428
1662732600000|2022-09-09 14:10:00|157|156|157|156|157|156|157|156|167075
1662732900000|2022-09-09 14:15:00|158|157|157|156|158|157|157|156|162215
1662733200000|2022-09-09 14:20:00|156|155|156|155|156|155|156|155|190397
1662733500000|2022-09-09 14:25:00|155|154|156|155|156|155|155|154|135295
1662733800000|2022-09-09 14:30:00|||||||||106909
1662734100000|2022-09-09 14:35:00|||||||||58958
1662734400000|2022-09-09 14:40:00|157|156|157|156|157|156|157|156|136375
1662734700000|2022-09-09 14:45:00|156|155|156|155|156|155|156|155|57691
1662735000000|2022-09-09 14:50:00|157|156|156|155|157|156|156|155|280397
1662735300000|2022-09-09 14:55:00|||||||||29138
1662735600000|2022-09-09 15:00:00|||||||||37004
1662735900000|2022-09-09 15:05:00|||||||||21460
1662736200000|2022-09-09 15:10:00|||||||||14764
1662736500000|2022-09-09 15:15:00|157|156|156|155|157|156|156|155|114864
1662736800000|2022-09-09 15:20:00|||||||||54003
1662737100000|2022-09-09 15:25:00|157|156|156|155|157|156|156|155|249022
1662737400000|2022-09-09 15:30:00|157|156|157|156|157|156|157|156|107200
1662737700000|2022-09-09 15:35:00|158|157|158|157|158|157|158|157|122310
1662738000000|2022-09-09 15:40:00|||||||||17073
1662738300000|2022-09-09 15:45:00|157|156|157|156|157|156|157|156|132254
1662738600000|2022-09-09 15:50:00|||||||||86091
1662738900000|2022-09-09 15:55:00|158|157|158|157|158|157|158|157|58620
1662739200000|2022-09-09 16:00:00|||||||||70549
1662739500000|2022-09-09 16:05:00|||||||||34180
1662739800000|2022-09-09 16:10:00|159|158|159|158|159|158|159|158|158358
1662740100000|2022-09-09 16:15:00|||||||||90660
1662740400000|2022-09-09 16:20:00|158|157|158|157|158|157|158|157|206065
1662740700000|2022-09-09 16:25:00|159|158|159|158|159|158|159|158|50172
1662741000000|2022-09-09 16:30:00|160|159|159|158|160|159|159|158|252320
1662741300000|2022-09-09 16:35:00|160|159|160|159|160|159|160|159|124207
1662741600000|2022-09-09 16:40:00|||||||||34179
1662741900000|2022-09-09 16:45:00|||||||||38556
1662742200000|2022-09-09 16:50:00|||||||||79233
1662742500000|2022-09-09 16:55:00|159||160||160||159||185378
1662742800000|2022-09-09 17:00:00|||||||||35465
1662743100000|2022-09-09 17:05:00|||||||||36540
1662743400000|2022-09-09 17:10:00|161|160|161|160|161|160|161|160|291985
1662743700000|2022-09-09 17:15:00|||||||||15784
1662744000000|2022-09-09 17:20:00|||||||||24005
1662744300000|2022-09-09 17:25:00|162|161|162|161|162|161|162|161|346933
1662744600000|2022-09-09 17:30:00|||||||||99286
1662744900000|2022-09-09 17:35:00|||||||||55467
1662745200000|2022-09-09 17:40:00|161|160|161|160|161|160|161|160|164650
1662745500000|2022-09-09 17:45:00|||||||||114880
1662745800000|2022-09-09 17:50:00|||||||||59985
1662746100000|2022-09-09 17:55:00|||||||||24208
1662746400000|2022-09-09 18:00:00|160|159|160|159|160|159|160|159|135507
1662746700000|2022-09-09 18:05:00|||||||||81960
1662747000000|2022-09-09 18:10:00|||||||||59048
1662747300000|2022-09-09 18:15:00|||||||||20044
1662747600000|2022-09-09 18:20:00|161|160|161|160|161|160|161|160|140336
1662747900000|2022-09-09 18:25:00|||||||||58672
1662748200000|2022-09-09 18:30:00|160|159|160|159|160|159|160|159|86044
1662748500000|2022-09-09 18:35:00|159|158|159|158|159|158|159|158|170183
1662748800000|2022-09-09 18:40:00|||||||||28861
1662749100000|2022-09-09 18:45:00|||||||||8280
1662749400000|2022-09-09 18:50:00|||||||||40714
1662749700000|2022-09-09 18:55:00|||||||||29561
1662750000000|2022-09-09 19:00:00|||||||||5595
1662750300000|2022-09-09 19:05:00|||||||||9208
1662750600000|2022-09-09 19:10:00|||||||||6796
1662750900000|2022-09-09 19:15:00|||||||||34509
1662751200000|2022-09-09 19:20:00|158|157|158|157|158|157|158|157|129537
1662751500000|2022-09-09 19:25:00|||||||||10912
1662751800000|2022-09-09 19:30:00|||||||||37927
1662752100000|2022-09-09 19:35:00|||||||||12989
1662752400000|2022-09-09 19:40:00|||||||||105746
1662752700000|2022-09-09 19:45:00|||||||||95287
1662753000000|2022-09-09 19:50:00|||||||||40003
1662753300000|2022-09-09 19:55:00|157|156|157|156|157|156|157|156|351313
1662989400000|2022-09-12 13:30:00|158|157|162|161|162|161|157|156|479578
1662989700000|2022-09-12 13:35:00|161|160|160|159|162|161|160|159|188226
1662990000000|2022-09-12 13:40:00|161|160|162|161|162|161|161|160|104092
1662990300000|2022-09-12 13:45:00|161|160|161|160|163|162|161|160|247817
1662990600000|2022-09-12 13:50:00|162|161|162|161|163|162|162|161|100093
1662990900000|2022-09-12 13:55:00|||||||||96426
1662991200000|2022-09-12 14:00:00|||||||||67756
1662991500000|2022-09-12 14:05:00|161|160|161|160|161|160|161|160|94900
1662991800000|2022-09-12 14:10:00|160|159|160|159|160|159|160|159|140528
1662992100000|2022-09-12 14:15:00|161|160|161|160|161|160|161|160|129482
1662992400000|2022-09-12 14:20:00|||||||||68145
1662992700000|2022-09-12 14:25:00|160|159|159|158|160|159|159|158|284123
1662993000000|2022-09-12 14:30:00|160|159|160|159|160|159|160|159|83319
1662993300000|2022-09-12 14:35:00|||||||||76071
1662993600000|2022-09-12 14:40:00|159|158|159|158|159|158|159|158|72621
1662993900000|2022-09-12 14:45:00|||||||||20355
1662994200000|2022-09-12 14:50:00|158|157|158|157|158|157|158|157|35667
1662994500000|2022-09-12 14:55:00|157|156|157|156|157|156|157|156|84942
1662994800000|2022-09-12 15:00:00|156|155|157|156|157|156|156|155|206662
1662995100000|2022-09-12 15:05:00|||||||||19554
1662995400000|2022-09-12 15:10:00|158|157|158|157|158|157|158|157|58676
1662995700000|2022-09-12 15:15:00|159|158|159|158|159|158|159|158|64626
1662996000000|2022-09-12 15:20:00|||||||||10690
1662996300000|2022-09-12 15:25:00|||||||||8725
1662996600000|2022-09-12 15:30:00|160|159|160|159|160|159|160|159|119038
1662996900000|2022-09-12 15:35:00|159|158|159|158|159|158|159|158|44884
1662997200000|2022-09-12 15:40:00|||||||||18267
1662997500000|2022-09-12 15:45:00|||||||||16770
1662997800000|2022-09-12 15:50:00|158|157|158|157|158|157|158|157|80324
1662998100000|2022-09-12 15:55:00|157|156|158|157|158|157|157|156|92765
1662998400000|2022-09-12 16:00:00|||||||||29208
1662998700000|2022-09-12 16:05:00|157|156|157|156|157|156|157|156|411701
1662999000000|2022-09-12 16:10:00|156|155|156|155|156|155|156|155|94527
1662999300000|2022-09-12 16:15:00|||||||||30599
1662999600000|2022-09-12 16:20:00|157|156|157|156|157|156|157|156|98404
1662999900000|2022-09-12 16:25:00|158|157|158|157|158|157|158|157|55925
1663000200000|2022-09-12 16:30:00|||||||||4392
1663000500000|2022-09-12 16:35:00|||||||||35215
1663000800000|2022-09-12 16:40:00|||||||||21295
1663001100000|2022-09-12 16:45:00|159|158|159|158|159|158|159|158|122497
1663001400000|2022-09-12 16:50:00|||||||||29244
1663001700000|2022-09-12 16:55:00|||||||||37369
1663002000000|2022-09-12 17:00:00|||||||||18031
1663002300000|2022-09-12 17:05:00|160|159|160|159|160|159|160|159|59156
1663002600000|2022-09-12 17:10:00|||||||||24593
1663002900000|2022-09-12 17:15:00|||||||||40357
1663003200000|2022-09-12 17:20:00|||||||||16261
1663003500000|2022-09-12 17:25:00|161|160|161|160|161|160|161|160|126685
1663003800000|2022-09-12 17:30:00|||||||||5969
1663004100000|2022-09-12 17:35:00|||||||||19154
1663004400000|2022-09-12 17:40:00|||||||||9229
1663004700000|2022-09-12 17:45:00|||||||||44364
1663005000000|2022-09-12 17:50:00|||||||||28822
1663005300000|2022-09-12 17:55:00|||||||||27783
1663005600000|2022-09-12 18:00:00|||||||||19289
1663005900000|2022-09-12 18:05:00|||||||||18800
1663006200000|2022-09-12 18:10:00|162|161|161|160|162|161|161|160|248076
1663006500000|2022-09-12 18:15:00|||||||||20050
1663006800000|2022-09-12 18:20:00|||||||||142673
1663007100000|2022-09-12 18:25:00|||||||||51810
1663007400000|2022-09-12 18:30:00|||||||||19153
1663007700000|2022-09-12 18:35:00|162|161|161|160|162|161|161|160|129564
1663008000000|2022-09-12 18:40:00|||||||||38153
1663008300000|2022-09-12 18:45:00|162|161|162|161|162|161|162|161|32869
1663008600000|2022-09-12 18:50:00|||||||||24605
1663008900000|2022-09-12 18:55:00|||||||||76666
1663009200000|2022-09-12 19:00:00|||||||||90261
1663009500000|2022-09-12 19:05:00|||||||||18800
1663009800000|2022-09-12 19:10:00|||||||||8399
1663010100000|2022-09-12 19:15:00|||||||||65739
1663010400000|2022-09-12 19:20:00|||||||||50822
1663010700000|2022-09-12 19:25:00|||||||||12488
1663011000000|2022-09-12 19:30:00|||||||||51765
1663011300000|2022-09-12 19:35:00|||||||||292643
1663011600000|2022-09-12 19:40:00|||||||||94441
1663011900000|2022-09-12 19:45:00|||||||||145982
1663012200000|2022-09-12 19:50:00|||||||||91873
1663012500000|2022-09-12 19:55:00|||||||||163481
1663075800000|2022-09-13 13:30:00|154|153|156|155|157|156|153|152|399018
1663076100000|2022-09-13 13:35:00|155|154|154|153|155|154|154|153|162591
1663076400000|2022-09-13 13:40:00|153|152|154|153|155|154|153|152|171771
1663076700000|2022-09-13 13:45:00|155|154|155|154|155|154|155|154|115836
1663077000000|2022-09-13 13:50:00|156|155|156|155|157|156|156|155|162372
1663077300000|2022-09-13 13:55:00|155|154|154|153|155|154|154|153|360113
1663077600000|2022-09-13 14:00:00|153|152|153|152|153|152|153|152|81093
1663077900000|2022-09-13 14:05:00|154|153|154|153|155|154|154|153|209820
1663078200000|2022-09-13 14:10:00|155|154|155|154|155|154|155|154|229314
1663078500000|2022-09-13 14:15:00|156|155|156|155|156|155|156|155|82810
1663078800000|2022-09-13 14:20:00|155|154|154|153|155|154|154|153|160910
1663079100000|2022-09-13 14:25:00|||||||||53453
1663079400000|2022-09-13 14:30:00|155|154|154|153|155|154|154|153|190024
1663079700000|2022-09-13 14:35:00|153|152|153|152|153|152|153|152|77948
1663080000000|2022-09-13 14:40:00|||||||||69365
1663080300000|2022-09-13 14:45:00|152|151|152|151|152|151|152|151|127166
1663080600000|2022-09-13 14:50:00|||||||||85064
1663080900000|2022-09-13 14:55:00|153|152|153|152|153|152|153|152|86486
1663081200000|2022-09-13 15:00:00|||||||||83299
1663081500000|2022-09-13 15:05:00|152|151|152|151|153|152|152|151|153795
1663081800000|2022-09-13 15:10:00|||||||||45597
1663082100000|2022-09-13 15:15:00|151|150|152|151|152|151|151|150|160264
1663082400000|2022-09-13 15:20:00|||||||||18837
1663082700000|2022-09-13 15:25:00|||||||||27542
1663083000000|2022-09-13 15:30:00|153|152|153|152|153|152|153|152|389287
1663083300000|2022-09-13 15:35:00|||||||||29432
1663083600000|2022-09-13 15:40:00|154|153|153|152|154|153|153|152|355272
1663083900000|2022-09-13 15:45:00|||||||||34239
1663084200000|2022-09-13 15:50:00|||||||||6892
1663084500000|2022-09-13 15:55:00|||||||||11743
1663084800000|2022-09-13 16:00:00|||||||||14576
1663085100000|2022-09-13 16:05:00|||||||||22497
1663085400000|2022-09-13 16:10:00|154|153|154|153|154|153|154|153|195400
1663085700000|2022-09-13 16:15:00|||||||||68026
1663086000000|2022-09-13 16:20:00|153|152|153|152|153|152|153|152|43732
1663086300000|2022-09-13 16:25:00|||||||||42869
1663086600000|2022-09-13 16:30:00|||||||||16112
1663086900000|2022-09-13 16:35:00|||||||||71181
1663087200000|2022-09-13 16:40:00|||||||||26634
1663087500000|2022-09-13 16:45:00|||||||||41395
1663087800000|2022-09-13 16:50:00|||||||||9301
1663088100000|2022-09-13 16:55:00|||||||||16961
1663088400000|2022-09-13 17:00:00|152|151|152|151|152|151|152|151|249991
1663088700000|2022-09-13 17:05:00|||||||||36114
1663089000000|2022-09-13 17:10:00|153|152|152|151|153|152|152|151|204149
1663089300000|2022-09-13 17:15:00|153|152|153|152|153|152|153|152|99956
1663089600000|2022-09-13 17:20:00|||||||||6570
1663089900000|2022-09-13 17:25:00|||||||||11166
1663090200000|2022-09-13 17:30:00|||||||||30986
1663090500000|2022-09-13 17:35:00|154|153|154|153|154|153|154|153|219665
1663090800000|2022-09-13 17:40:00|||||||||52849
1663091100000|2022-09-13 17:45:00|||||||||89841
1663091400000|2022-09-13 17:50:00|||||||||9710
1663091700000|2022-09-13 17:55:00|||||||||8788
1663092000000|2022-09-13 18:00:00|||||||||10586
1663092300000|2022-09-13 18:05:00|||||||||26636
1663092600000|2022-09-13 18:10:00|||||||||6265
1663092900000|2022-09-13 18:15:00|||||||||5698
1663093200000|2022-09-13 18:20:00|153|152|153|152|153|152|153|152|63923
1663093500000|2022-09-13 18:25:00|||||||||58818
1663093800000|2022-09-13 18:30:00|||||||||15306
1663094100000|2022-09-13 18:35:00|152|151|152|151|152|151|152|151|75445
1663094400000|2022-09-13 18:40:00|||||||||53193
1663094700000|2022-09-13 18:45:00|||||||||15228
1663095000000|2022-09-13 18:50:00|151|150|151|150|151|150|151|150|48604
1663095300000|2022-09-13 18:55:00|||||||||35263
1663095600000|2022-09-13 19:00:00|||||||||8578
1663095900000|2022-09-13 19:05:00|||||||||32292
1663096200000|2022-09-13 19:10:00|||||||||11030
1663096500000|2022-09-13 19:15:00|||||||||86270
1663096800000|2022-09-13 19:20:00|||||||||15447
1663097100000|2022-09-13 19:25:00|||||||||89510
1663097400000|2022-09-13 19:30:00|150|149|150|149|150|149|150|149|297155
1663097700000|2022-09-13 19:35:00|||||||||51761
1663098000000|2022-09-13 19:40:00|||||||||32982
1663098300000|2022-09-13 19:45:00|149|148|149|148|149|148|149|148|294715
1663098600000|2022-09-13 19:50:00|150|149|150|149|150|149|150|149|167225
1663098900000|2022-09-13 19:55:00|149|148|150|149|150|149|149|148|141211
1663162200000|2022-09-14 13:30:00|152|151|149|148|152|151|149|148|198136
1663162500000|2022-09-14 13:35:00|148|147|149|148|149|148|148|147|82750
1663162800000|2022-09-14 13:40:00|148|147|150|149|150|149|148|147|77480
1663163100000|2022-09-14 13:45:00||150||149||150||149|63722
1663163400000|2022-09-14 13:50:00|149|148|149|148|150|149|148|147|111339
1663163700000|2022-09-14 13:55:00|148|147|149|148|149|148|148|147|94971
1663164000000|2022-09-14 14:00:00|148|147|148|147|148|147|148|147|55995
1663164300000|2022-09-14 14:05:00|149|148|149|148|149|148|149|148|62569
1663164600000|2022-09-14 14:10:00|148|147|148|147|148|147|148|147|120533
1663164900000|2022-09-14 14:15:00|149|148|148|147|149|148|148|147|457181
1663165200000|2022-09-14 14:20:00|147|146|147|146|147|146|147|146|103707
1663165500000|2022-09-14 14:25:00|146|145|146|145|146|145|146|145|163796
1663165800000|2022-09-14 14:30:00|||||||||104050
1663166100000|2022-09-14 14:35:00|147|146|148|147|148|147|147|146|334741
1663166400000|2022-09-14 14:40:00|149|148|149|148|149|148|149|148|141611
1663166700000|2022-09-14 14:45:00|||||||||21963
1663167000000|2022-09-14 14:50:00|150|149|150|149|150|149|150|149|24286
1663167300000|2022-09-14 14:55:00|149|148|149|148|149|148|149|148|16546
1663167600000|2022-09-14 15:00:00|148|147|148|147|148|147|148|147|48428
1663167900000|2022-09-14 15:05:00|149|148|149|148|149|148|149|148|106542
1663168200000|2022-09-14 15:10:00|||||||||52587
1663168500000|2022-09-14 15:15:00|||||||||4750
1663168800000|2022-09-14 15:20:00|||||||||24364
1663169100000|2022-09-14 15:25:00|||||||||10980
1663169400000|2022-09-14 15:30:00|148|147|148|147|148|147|148|147|125148
1663169700000|2022-09-14 15:35:00|||||||||23709
1663170000000|2022-09-14 15:40:00|149|148|150|149|150|149|149|148|101842
1663170300000|2022-09-14 15:45:00|||||||||13784
1663170600000|2022-09-14 15:50:00|||||||||15758
1663170900000|2022-09-14 15:55:00|||||||||5562
1663171200000|2022-09-14 16:00:00|||||||||11839
1663171500000|2022-09-14 16:05:00|||||||||5334
1663171800000|2022-09-14 16:10:00|||||||||17824
1663172100000|2022-09-14 16:15:00|151|150|151|150|151|150|151|150|389889
1663172400000|2022-09-14 16:20:00|||||||||14583
1663172700000|2022-09-14 16:25:00|||||||||9519
1663173000000|2022-09-14 16:30:00|||||||||26398
1663173300000|2022-09-14 16:35:00|152|151|152|151|152|151|152|151|325313
1663173600000|2022-09-14 16:40:00|||||||||47025
1663173900000|2022-09-14 16:45:00|||||||||75469
1663174200000|2022-09-14 16:50:00|||||||||75150
1663174500000|2022-09-14 16:55:00|||||||||138195
1663174800000|2022-09-14 17:00:00|||||||||30229
1663175100000|2022-09-14 17:05:00|151|150|151|150|151|150|151|150|45087
1663175400000|2022-09-14 17:10:00|152|151|152|151|152|151|152|151|53680
1663175700000|2022-09-14 17:15:00|||||||||136367
1663176000000|2022-09-14 17:20:00|||||||||14574
1663176300000|2022-09-14 17:25:00|151|150|152|151|152|151|151|150|100971
1663176600000|2022-09-14 17:30:00|||||||||77096
1663176900000|2022-09-14 17:35:00|||||||||21118
1663177200000|2022-09-14 17:40:00|||||||||121585
1663177500000|2022-09-14 17:45:00|151|150|151|150|151|150|151|150|85520
1663177800000|2022-09-14 17:50:00|||||||||14241
1663178100000|2022-09-14 17:55:00|||||||||12685
1663178400000|2022-09-14 18:00:00|150|149|150|149|150|149|150|149|177815
1663178700000|2022-09-14 18:05:00|151|150|151|150|151|150|151|150|100643
1663179000000|2022-09-14 18:10:00|||||||||31239
1663179300000|2022-09-14 18:15:00|||||||||76788
1663179600000|2022-09-14 18:20:00|152|151|152|151|152|151|152|151|357660
1663179900000|2022-09-14 18:25:00|||||||||15042
1663180200000|2022-09-14 18:30:00|||||||||13899
1663180500000|2022-09-14 18:35:00|||||||||61847
1663180800000|2022-09-14 18:40:00|153|152|153|152|153|152|153|152|106423
1663181100000|2022-09-14 18:45:00|||||||||9047
1663181400000|2022-09-14 18:50:00|||||||||17140
1663181700000|2022-09-14 18:55:00|||||||||9097
1663182000000|2022-09-14 19:00:00|||||||||62245
1663182300000|2022-09-14 19:05:00|||||||||13250
1663182600000|2022-09-14 19:10:00|||||||||47300
1663182900000|2022-09-14 19:15:00|152|151|152|151|152|151|152|151|207456
1663183200000|2022-09-14 19:20:00|||||||||97694
1663183500000|2022-09-14 19:25:00|||||||||30566
1663183800000|2022-09-14 19:30:00|||||||||15424
1663184100000|2022-09-14 19:35:00|||||||||51316
1663184400000|2022-09-14 19:40:00|153|152|153|152|153|152|153|152|70460
1663184700000|2022-09-14 19:45:00|||||||||74540
1663185000000|2022-09-14 19:50:00|||||||||131264
1663185300000|2022-09-14 19:55:00|||||||||287922
1663248600000|2022-09-15 13:30:00|151|150|152|151|152|151|150|149|144798
1663248900000|2022-09-15 13:35:00|151|150|151|150|152|151|151|150|97461
1663249200000|2022-09-15 13:40:00|152|151|154|153|154|153|152|151|241846
1663249500000|2022-09-15 13:45:00|155|154|155|154|155|154|154|153|142210
1663249800000|2022-09-15 13:50:00|156|155|156|155|156|155|156|155|114228
1663250100000|2022-09-15 13:55:00|157|156|157|156|157|156|157|156|150539
1663250400000|2022-09-15 14:00:00|158|157|157|156|158|157|157|156|158368
1663250700000|2022-09-15 14:05:00|158|157|157|156|158|157|157|156|183399
1663251000000|2022-09-15 14:10:00|||||||||76543
1663251300000|2022-09-15 14:15:00|||||||||175934
1663251600000|2022-09-15 14:20:00|156|155|156|155|156|156|156|155|140245
1663251900000|2022-09-15 14:25:00|155|154|155|154|155|154|155|154|230283
1663252200000|2022-09-15 14:30:00|154|153|154|153|154|153|154|153|163486
1663252500000|2022-09-15 14:35:00|155|154|155|154|155|154|155|154|114274
1663252800000|2022-09-15 14:40:00|||||||||117745
1663253100000|2022-09-15 14:45:00|||||||||86805
1663253400000|2022-09-15 14:50:00|154|153|154|153|154|153|154|153|78451
1663253700000|2022-09-15 14:55:00|||||||||78879
1663254000000|2022-09-15 15:00:00|153|152|154|153|154|153|153|152|160169
1663254300000|2022-09-15 15:05:00|||||||||30927
1663254600000|2022-09-15 15:10:00|153|152|153|152|153|152|152|151|147405
1663254900000|2022-09-15 15:15:00|154|153|154|153|154|153|154|153|90479
1663255200000|2022-09-15 15:20:00|||||||||80004
1663255500000|2022-09-15 15:25:00|||||||||15711
1663255800000|2022-09-15 15:30:00|155|154|155|154|155|154|155|154|65157
1663256100000|2022-09-15 15:35:00|||||||||12635
1663256400000|2022-09-15 15:40:00|||||||||25613
1663256700000|2022-09-15 15:45:00|154|153|155|154|155|154|154|153|142340
1663257000000|2022-09-15 15:50:00|154|153|154|153|154|153|154|153|84030
1663257300000|2022-09-15 15:55:00|153|152|154|153|154|153|153|152|174953
1663257600000|2022-09-15 16:00:00|||||||||22338
1663257900000|2022-09-15 16:05:00|||||||||9729
1663258200000|2022-09-15 16:10:00|153|152|153|152|153|152|153|152|24943
1663258500000|2022-09-15 16:15:00|||||||||10173
1663258800000|2022-09-15 16:20:00|||||||||9748
1663259100000|2022-09-15 16:25:00|||||||||15295
1663259400000|2022-09-15 16:30:00|154|153|154|153|154|153|154|153|18572
1663259700000|2022-09-15 16:35:00|||||||||13072
1663260000000|2022-09-15 16:40:00|||||||||73594
1663260300000|2022-09-15 16:45:00|||||||||13169
1663260600000|2022-09-15 16:50:00|155|154|155|154|155|154|155|154|43548
1663260900000|2022-09-15 16:55:00|154|153|154|153|154|153|154|153|44978
1663261200000|2022-09-15 17:00:00|155|154|155|154|155|154|155|154|382756
1663261500000|2022-09-15 17:05:00|154|153|154|153|154|153|154|153|42019
1663261800000|2022-09-15 17:10:00|||||||||9212
1663262100000|2022-09-15 17:15:00|155|154|155|154|155|154|155|154|53789
1663262400000|2022-09-15 17:20:00|||||||||7500
1663262700000|2022-09-15 17:25:00|156|155|156|155|156|155|156|155|168227
1663263000000|2022-09-15 17:30:00|||||||||44344
1663263300000|2022-09-15 17:35:00|155|154|155|154|155|154|155|154|57886
1663263600000|2022-09-15 17:40:00|||||||||19522
1663263900000|2022-09-15 17:45:00|||||||||7317
1663264200000|2022-09-15 17:50:00|154|153|154|153|154|153|154|153|120445
1663264500000|2022-09-15 17:55:00|||||||||39454
1663264800000|2022-09-15 18:00:00|||||||||103322
1663265100000|2022-09-15 18:05:00|||||||||59367
1663265400000|2022-09-15 18:10:00|||||||||4573
1663265700000|2022-09-15 18:15:00|||||||||24276
1663266000000|2022-09-15 18:20:00|||||||||25344
1663266300000|2022-09-15 18:25:00|||||||||3721
1663266600000|2022-09-15 18:30:00|||||||||24522
1663266900000|2022-09-15 18:35:00|||||||||5585
1663267200000|2022-09-15 18:40:00|||||||||52298
1663267500000|2022-09-15 18:45:00|||||||||42486
1663267800000|2022-09-15 18:50:00|||||||||5196
1663268100000|2022-09-15 18:55:00|||||||||15802
1663268400000|2022-09-15 19:00:00|||||||||26586
1663268700000|2022-09-15 19:05:00|||||||||28810
1663269000000|2022-09-15 19:10:00|153|152|153|152|153|152|153|152|76449
1663269300000|2022-09-15 19:15:00|||||||||139894
1663269600000|2022-09-15 19:20:00|152|151|152|151|152|151|152|151|52456
1663269900000|2022-09-15 19:25:00|||||||||67935
1663270200000|2022-09-15 19:30:00|||||||||36769
1663270500000|2022-09-15 19:35:00|||||||||21902
1663270800000|2022-09-15 19:40:00|||||||||102798
1663271100000|2022-09-15 19:45:00|153|152|153|152|153|152|153|152|250823
1663271400000|2022-09-15 19:50:00|154|153|154|153|154|153|154|153|70900
1663271700000|2022-09-15 19:55:00|||||||||197644
1663335000000|2022-09-16 13:30:00|151|150|149|148|151|150|149|148|292861
1663335300000|2022-09-16 13:35:00|148|147|149|148|149|148|148|147|181764
1663335600000|2022-09-16 13:40:00|148|147|147|146|148|147|147|146|540738
1663335900000|2022-09-16 13:45:00|148|147|147|146|148|147|147|146|201663
1663336200000|2022-09-16 13:50:00|146|145|146|145|146|145|146|145|197284
1663336500000|2022-09-16 13:55:00|||||||||51537
1663336800000|2022-09-16 14:00:00|||||||||46573
1663337100000|2022-09-16 14:05:00|145|144|145|144|146|145|145|144|414004
1663337400000|2022-09-16 14:10:00|146|145|146|145|147|146|146|145|279386
1663337700000|2022-09-16 14:15:00|||||||||116358
1663338000000|2022-09-16 14:20:00|145|144|146|145|146|145|145|144|311211
1663338300000|2022-09-16 14:25:00|145|144|145|144|145|144|145|144|217825
1663338600000|2022-09-16 14:30:00|146|145|145|144|146|145|145|144|395327
1663338900000|2022-09-16 14:35:00|146|145|146|145|147|146|145|144|442613
1663339200000|2022-09-16 14:40:00|145|144|145|144|145|144|145|144|127559
1663339500000|2022-09-16 14:45:00|||||||||146877
1663339800000|2022-09-16 14:50:00|||||||||45557
1663340100000|2022-09-16 14:55:00|||||||||34971
1663340400000|2022-09-16 15:00:00|||||||||17914
1663340700000|2022-09-16 15:05:00|146|145|146|145|146|145|146|145|153651
1663341000000|2022-09-16 15:10:00|145|144|144|143|145|144|144|143|483075
1663341300000|2022-09-16 15:15:00|145|144|144|143|145|144|144|143|305496
1663341600000|2022-09-16 15:20:00|||||||||68694
1663341900000|2022-09-16 15:25:00|||||||||17340
1663342200000|2022-09-16 15:30:00|||||||||24701
1663342500000|2022-09-16 15:35:00|143|142|143|142|143|142|143|142|254373
1663342800000|2022-09-16 15:40:00|||||||||81294
1663343100000|2022-09-16 15:45:00|||||||||32982
1663343400000|2022-09-16 15:50:00|144|143|144|143|144|143|143|143|91008
1663343700000|2022-09-16 15:55:00|||||||||43391
1663344000000|2022-09-16 16:00:00|||||||||12450
1663344300000|2022-09-16 16:05:00|||||||||25831
1663344600000|2022-09-16 16:10:00|||||||||16334
1663344900000|2022-09-16 16:15:00|||||||||23171
1663345200000|2022-09-16 16:20:00|||||||||24667
1663345500000|2022-09-16 16:25:00|143|142|143|142|143|142|143|142|105758
1663345800000|2022-09-16 16:30:00|||||||||46648
1663346100000|2022-09-16 16:35:00|||||||||38726
1663346400000|2022-09-16 16:40:00|144|143|144|143|144|143|144|143|143609
1663346700000|2022-09-16 16:45:00|||||||||41493
1663347000000|2022-09-16 16:50:00|||||||||39696
1663347300000|2022-09-16 16:55:00|||||||||31046
1663347600000|2022-09-16 17:00:00|||||||||6798
1663347900000|2022-09-16 17:05:00|||||||||72080
1663348200000|2022-09-16 17:10:00|||||||||6200
1663348500000|2022-09-16 17:15:00|||||||||23057
1663348800000|2022-09-16 17:20:00|||||||||6683
1663349100000|2022-09-16 17:25:00|||||||||29362
1663349400000|2022-09-16 17:30:00|||||||||51720
1663349700000|2022-09-16 17:35:00|||||||||67488
1663350000000|2022-09-16 17:40:00|||||||||57349
1663350300000|2022-09-16 17:45:00|||||||||21353
1663350600000|2022-09-16 17:50:00|||||||||5749
1663350900000|2022-09-16 17:55:00|||||||||12858
1663351200000|2022-09-16 18:00:00|||||||||17671
1663351500000|2022-09-16 18:05:00|||||||||83259
1663351800000|2022-09-16 18:10:00|143|142|143|142|143|142|143|142|125926
1663352100000|2022-09-16 18:15:00|||||||||84998
1663352400000|2022-09-16 18:20:00|142|141|142|141|142|141|142|141|218847
1663352700000|2022-09-16 18:25:00|143|142|143|142|143|142|143|142|261601
1663353000000|2022-09-16 18:30:00|||||||||43088
1663353300000|2022-09-16 18:35:00|142|141|142|141|142|141|142|141|38965
1663353600000|2022-09-16 18:40:00|||||||||31972
1663353900000|2022-09-16 18:45:00|||||||||28182
1663354200000|2022-09-16 18:50:00|||||||||91689
1663354500000|2022-09-16 18:55:00|||||||||36252
1663354800000|2022-09-16 19:00:00|143|142|143|142|143|142|143|142|200064
1663355100000|2022-09-16 19:05:00|144|143|143|142|144|143|143|142|142934
1663355400000|2022-09-16 19:10:00|142|141|142|141|142|141|142|141|76607
1663355700000|2022-09-16 19:15:00|143|142|142|141|143|142|142|141|158951
1663356000000|2022-09-16 19:20:00|||||||||95515
1663356300000|2022-09-16 19:25:00|||||||||43483
1663356600000|2022-09-16 19:30:00|||||||||70560
1663356900000|2022-09-16 19:35:00|||||||||153893
1663357200000|2022-09-16 19:40:00|||||||||138901
1663357500000|2022-09-16 19:45:00|143|142|143|142|143|142|143|142|284426
1663357800000|2022-09-16 19:50:00|144|143|145|144|146|145|144|143|1246078
1663358100000|2022-09-16 19:55:00|144|143|146|145|146|145|144|143|789411
1663594200000|2022-09-19 13:30:00|145|144|145|144|146|144|143|142|435416
1663594500000|2022-09-19 13:35:00|144|143|144|143|144|143|143|142|191909
1663594800000|2022-09-19 13:40:00|145|144|144|143|145|144|144|143|118232
1663595100000|2022-09-19 13:45:00|145|144|145|144|146|145|145|144|342827
1663595400000|2022-09-19 13:50:00|146|145|146|145|146|145|146|145|80140
1663595700000|2022-09-19 13:55:00|145|144|146|145|146|145|145|144|126237
1663596000000|2022-09-19 14:00:00|145|144|146|145|146|145|145|144|180903
1663596300000|2022-09-19 14:05:00|145|144|145|144|146|145|145|144|141221
1663596600000|2022-09-19 14:10:00|||||||||92711
1663596900000|2022-09-19 14:15:00|144|143|143|142|144|144|143|142|206347
1663597200000|2022-09-19 14:20:00|||||||||50616
1663597500000|2022-09-19 14:25:00|144|143|144|143|144|143|144|143|214247
1663597800000|2022-09-19 14:30:00|143|142|144|143|144|143|143|142|155444
1663598100000|2022-09-19 14:35:00|145|144|144|143|145|144|144|143|91846
1663598400000|2022-09-19 14:40:00|145|144|145|144|145|144|145|144|91103
1663598700000|2022-09-19 14:45:00|||||||||8934
1663599000000|2022-09-19 14:50:00|||||||||15584
1663599300000|2022-09-19 14:55:00|144|143|144|143|144|143|144|143|109765
1663599600000|2022-09-19 15:00:00|145|144|145|144|145|144|145|144|92495
1663599900000|2022-09-19 15:05:00|||||||||27545
1663600200000|2022-09-19 15:10:00|146|145|145|144|146|145|145|144|142946
1663600500000|2022-09-19 15:15:00|146|145|145|144|146|145|145|144|170276
1663600800000|2022-09-19 15:20:00|144|143|145|144|145|144|144|143|152513
1663601100000|2022-09-19 15:25:00|144|143|144|143|144|143|144|143|49246
1663601400000|2022-09-19 15:30:00|143|142|143|142|143|142|143|142|251282
1663601700000|2022-09-19 15:35:00|||||||||60374
1663602000000|2022-09-19 15:40:00|||||||||25209
1663602300000|2022-09-19 15:45:00|||||||||31043
1663602600000|2022-09-19 15:50:00|||||||||8642
1663602900000|2022-09-19 15:55:00|||||||||96890
1663603200000|2022-09-19 16:00:00|||||||||10686
1663603500000|2022-09-19 16:05:00|||||||||40641
1663603800000|2022-09-19 16:10:00|||||||||4600
1663604100000|2022-09-19 16:15:00|||||||||22112
1663604400000|2022-09-19 16:20:00|||||||||16163
1663604700000|2022-09-19 16:25:00|142|141|142|141|142|141|142|141|91486
1663605000000|2022-09-19 16:30:00|||||||||165482
1663605300000|2022-09-19 16:35:00|143|142|143|142|143|142|143|142|123785
1663605600000|2022-09-19 16:40:00|||||||||46328
1663605900000|2022-09-19 16:45:00|||||||||98081
1663606200000|2022-09-19 16:50:00|144|143|144|143|144|143|144|143|117693
1663606500000|2022-09-19 16:55:00|145|144|145|144|145|144|145|144|75432
1663606800000|2022-09-19 17:00:00|||||||||77998
1663607100000|2022-09-19 17:05:00|||||||||28299
1663607400000|2022-09-19 17:10:00|144|143|144|143|144|143|144|143|78823
1663607700000|2022-09-19 17:15:00|145|144|145|144|145|144|145|144|38624
1663608000000|2022-09-19 17:20:00|||||||||17830
1663608300000|2022-09-19 17:25:00|||||||||12305
1663608600000|2022-09-19 17:30:00|||||||||6657
1663608900000|2022-09-19 17:35:00|||||||||46044
1663609200000|2022-09-19 17:40:00|||||||||14410
1663609500000|2022-09-19 17:45:00|||||||||45977
1663609800000|2022-09-19 17:50:00|||||||||6632
1663610100000|2022-09-19 17:55:00|||||||||42466
1663610400000|2022-09-19 18:00:00|||||||||26546
1663610700000|2022-09-19 18:05:00|||||||||7954
1663611000000|2022-09-19 18:10:00|||||||||20773
1663611300000|2022-09-19 18:15:00|||||||||34925
1663611600000|2022-09-19 18:20:00|||||||||10878
1663611900000|2022-09-19 18:25:00|||||||||8610
1663612200000|2022-09-19 18:30:00|||||||||13931
1663612500000|2022-09-19 18:35:00|||||||||21518
1663612800000|2022-09-19 18:40:00|||||||||8233
1663613100000|2022-09-19 18:45:00|||||||||21819
1663613400000|2022-09-19 18:50:00|||||||||11588
1663613700000|2022-09-19 18:55:00|||||||||3103
1663614000000|2022-09-19 19:00:00|||||||||19706
1663614300000|2022-09-19 19:05:00|||||||||13062
1663614600000|2022-09-19 19:10:00|146|145|146|145|146|145|146|145|131903
1663614900000|2022-09-19 19:15:00|145|144|145|144|145|144|145|144|126088
1663615200000|2022-09-19 19:20:00|||||||||48453
1663615500000|2022-09-19 19:25:00|146|145|146|145|146|145|146|145|131109
1663615800000|2022-09-19 19:30:00|||||||||18506
1663616100000|2022-09-19 19:35:00|||||||||65829
1663616400000|2022-09-19 19:40:00|||||||||139250
1663616700000|2022-09-19 19:45:00|||||||||96060
1663617000000|2022-09-19 19:50:00|147|146|147|146|147|146|147|146|249510
1663617300000|2022-09-19 19:55:00|||||||||224515
1663680600000|2022-09-20 13:30:00|145|144|144|143|145|144|144|143|99207
1663680900000|2022-09-20 13:35:00|143|142|143|142|144|143|143|142|136089
1663681200000|2022-09-20 13:40:00|142|141|142|141|142|141|142|141|104424
1663681500000|2022-09-20 13:45:00|141|140|141|140|141|140|141|140|162619
1663681800000|2022-09-20 13:50:00|142|141|142|141|142|141|142|141|132284
1663682100000|2022-09-20 13:55:00|143|142|142|141|143|142|142|141|158680
1663682400000|2022-09-20 14:00:00|141|140|141|140|142|141|141|140|272219
1663682700000|2022-09-20 14:05:00|142|141|142|141|142|141|141|140|93702
1663683000000|2022-09-20 14:10:00|||||||||119985
1663683300000|2022-09-20 14:15:00|143|142|142|141|143|142|142|141|147436
1663683600000|2022-09-20 14:20:00|||||||||66299
1663683900000|2022-09-20 14:25:00|141|140|142|141|142|141|141|140|71710
1663684200000|2022-09-20 14:30:00|||||||||52184
1663684500000|2022-09-20 14:35:00|143|142|142|141|143|142|142|141|1130542
1663684800000|2022-09-20 14:40:00|143|142|143|142|143|142|143|142|216757
1663685100000|2022-09-20 14:45:00|||||||||27604
1663685400000|2022-09-20 14:50:00|144|143|145|144|145|144|144|143|228314
1663685700000|2022-09-20 14:55:00|144|143|145|144|145|144|144|143|163231
1663686000000|2022-09-20 15:00:00|||||||||110469
1663686300000|2022-09-20 15:05:00|||||||||59864
1663686600000|2022-09-20 15:10:00|||||||||18212
1663686900000|2022-09-20 15:15:00|||||||||80033
1663687200000|2022-09-20 15:20:00|||||||||13670
1663687500000|2022-09-20 15:25:00|||||||||7136
1663687800000|2022-09-20 15:30:00|||||||||59387
1663688100000|2022-09-20 15:35:00|||||||||32093
1663688400000|2022-09-20 15:40:00|||||||||97761
1663688700000|2022-09-20 15:45:00|||||||||30186
1663689000000|2022-09-20 15:50:00|||||||||101491
1663689300000|2022-09-20 15:55:00|146|145|146|145|146|145|146|145|53545
1663689600000|2022-09-20 16:00:00|||||||||44067
1663689900000|2022-09-20 16:05:00|145|144|145|144|145|144|145|144|60750
1663690200000|2022-09-20 16:10:00|||||||||10374
1663690500000|2022-09-20 16:15:00|146|145|146|145|146|145|146|145|140078
1663690800000|2022-09-20 16:20:00|145|144|145|144|145|144|145|144|99660
1663691100000|2022-09-20 16:25:00|144|143|144|143|144|143|144|143|105325
1663691400000|2022-09-20 16:30:00|||||||||20950
1663691700000|2022-09-20 16:35:00|||||||||23763
1663692000000|2022-09-20 16:40:00|||||||||43949
1663692300000|2022-09-20 16:45:00|||||||||27902
1663692600000|2022-09-20 16:50:00|||||||||31177
1663692900000|2022-09-20 16:55:00|145|144|144|143|145|144|144|143|67579
1663693200000|2022-09-20 17:00:00|||||||||14301
1663693500000|2022-09-20 17:05:00|143|142|143|142|143|143|143|142|104344
1663693800000|2022-09-20 17:10:00|||||||||18154
1663694100000|2022-09-20 17:15:00|142|141|142|141|143|142|142|141|325253
1663694400000|2022-09-20 17:20:00|143|142|143|142|143|142|142|141|157685
1663694700000|2022-09-20 17:25:00|142|141|142|141|143|142|142|141|96366
1663695000000|2022-09-20 17:30:00|141|140|141|140|142|141|141|140|231540
1663695300000|2022-09-20 17:35:00|142|141|142|141|142|141|141|140|124221
1663695600000|2022-09-20 17:40:00|||||||||22484
1663695900000|2022-09-20 17:45:00|||||||||7848
1663696200000|2022-09-20 17:50:00|141|140|142|141|142|141|141|140|159129
1663696500000|2022-09-20 17:55:00|141|140|141|140|141|140|141|140|26790
1663696800000|2022-09-20 18:00:00|||||||||103410
1663697100000|2022-09-20 18:05:00|||||||||54015
1663697400000|2022-09-20 18:10:00|||||||||101086
1663697700000|2022-09-20 18:15:00|||||||||73521
1663698000000|2022-09-20 18:20:00|142|141|141|140|142|141|141|140|73971
1663698300000|2022-09-20 18:25:00|||||||||5762
1663698600000|2022-09-20 18:30:00|||||||||17781
1663698900000|2022-09-20 18:35:00|||||||||22956
1663699200000|2022-09-20 18:40:00|||||||||11679
1663699500000|2022-09-20 18:45:00|142|141|141|140|142|141|141|140|112984
1663699800000|2022-09-20 18:50:00|||||||||9560
1663700100000|2022-09-20 18:55:00|||||||||17182
1663700400000|2022-09-20 19:00:00|||||||||17348
1663700700000|2022-09-20 19:05:00|||||||||50816
1663701000000|2022-09-20 19:10:00|142|141|141|140|142|141|141|140|419657
1663701300000|2022-09-20 19:15:00|142|141|141|140|142|141|141|140|189828
1663701600000|2022-09-20 19:20:00|||||||||23720
1663701900000|2022-09-20 19:25:00|||||||||36788
1663702200000|2022-09-20 19:30:00|140|139|140|139|140|140|140|139|524155
1663702500000|2022-09-20 19:35:00|||||||||31638
1663702800000|2022-09-20 19:40:00|||||||||167872
1663703100000|2022-09-20 19:45:00|141|140|141|140|141|140|140|139|553921
1663703400000|2022-09-20 19:50:00|140|139|140|139|140|140|140|139|292907
1663703700000|2022-09-20 19:55:00|141|140|141|140|141|140|141|140|687245
1663767000000|2022-09-21 13:30:00|139|137|133|132|139|138|133|132|695382
1663767300000|2022-09-21 13:35:00|132|131|126|125|132|131|124|123|1224754
1663767600000|2022-09-21 13:40:00|125|124|126|125|127|126|125|124|500790
1663767900000|2022-09-21 13:45:00|125|124|130|129|130|129|125|124|543642
1663768200000|2022-09-21 13:50:00|131|130|130|129|132|131|130|129|473586
1663768500000|2022-09-21 13:55:00|131|130|128|127|131|130|128|127|312350
1663768800000|2022-09-21 14:00:00|129|128|129|128|129|128|128|127|211402
1663769100000|2022-09-21 14:05:00|128|127|129|128|129|128|128|127|170836
1663769400000|2022-09-21 14:10:00|130|129|130|129|130|129|129|128|158058
1663769700000|2022-09-21 14:15:00|||||||||89722
1663770000000|2022-09-21 14:20:00|131|130|131|130|131|130|130|129|120069
1663770300000|2022-09-21 14:25:00|132|131|133|132|133|132|132|131|386028
1663770600000|2022-09-21 14:30:00|132|131|131|130|132|131|131|130|150692
1663770900000|2022-09-21 14:35:00|||||||||99976
1663771200000|2022-09-21 14:40:00|132|131|132|131|132|131|132|131|143004
1663771500000|2022-09-21 14:45:00|131|130|130|129|131|130|130|129|106501
1663771800000|2022-09-21 14:50:00|131|130|131|130|131|130|131|130|200242
1663772100000|2022-09-21 14:55:00|130|129|130|129|130|129|130|129|47127
1663772400000|2022-09-21 15:00:00|131|130|130|129|131|130|130|129|101772
1663772700000|2022-09-21 15:05:00|||||||||111885
1663773000000|2022-09-21 15:10:00|||||||||87783
1663773300000|2022-09-21 15:15:00|||||||||16954
1663773600000|2022-09-21 15:20:00|131|130|131|130|131|130|131|130|96647
1663773900000|2022-09-21 15:25:00|||||||||32716
1663774200000|2022-09-21 15:30:00|132|131|132|131|132|131|132|131|91178
1663774500000|2022-09-21 15:35:00|131|130|131|130|131|130|131|130|44547
1663774800000|2022-09-21 15:40:00|132|131|132|131|132|131|132|131|64629
1663775100000|2022-09-21 15:45:00|131|130|131|130|131|130|131|130|53822
1663775400000|2022-09-21 15:50:00|||||||||16250
1663775700000|2022-09-21 15:55:00|||||||||17074
1663776000000|2022-09-21 16:00:00|||||||||76963
1663776300000|2022-09-21 16:05:00|||||||||62939
1663776600000|2022-09-21 16:10:00|||||||||20788
1663776900000|2022-09-21 16:15:00|130|129|130|129|130|129|130|129|127256
1663777200000|2022-09-21 16:20:00|||||||||35272
1663777500000|2022-09-21 16:25:00|||||||||57695
1663777800000|2022-09-21 16:30:00|131|130|131|130|131|130|131|130|70917
1663778100000|2022-09-21 16:35:00|||||||||65022
1663778400000|2022-09-21 16:40:00|||||||||28623
1663778700000|2022-09-21 16:45:00|||||||||24596
1663779000000|2022-09-21 16:50:00|||||||||51031
1663779300000|2022-09-21 16:55:00|||||||||10475
1663779600000|2022-09-21 17:00:00|130|129|130|129|130|129|130|129|37022
1663779900000|2022-09-21 17:05:00|||||||||55395
1663780200000|2022-09-21 17:10:00|||||||||15273
1663780500000|2022-09-21 17:15:00|||||||||95581
1663780800000|2022-09-21 17:20:00|129|128|129|128|129|128|129|128|131336
1663781100000|2022-09-21 17:25:00|130|129|130|129|130|129|130|129|248638
1663781400000|2022-09-21 17:30:00|||||||||32326
1663781700000|2022-09-21 17:35:00|||||||||5570
1663782000000|2022-09-21 17:40:00|131|130|130|129|131|130|130|129|186384
1663782300000|2022-09-21 17:45:00|||||||||109942
1663782600000|2022-09-21 17:50:00|131|130|131|130|131|130|131|130|48407
1663782900000|2022-09-21 17:55:00|||||||||70709
1663783200000|2022-09-21 18:00:00|130|129|128|127|130|129|128|127|143856
1663783500000|2022-09-21 18:05:00|129|128|129|128|129|128|129|128|118227
1663783800000|2022-09-21 18:10:00|128|127|128|127|128|127|128|127|78074
1663784100000|2022-09-21 18:15:00|||||||||78824
1663784400000|2022-09-21 18:20:00|129|128|129|128|129|128|128|127|74976
1663784700000|2022-09-21 18:25:00|||||||||36681
1663785000000|2022-09-21 18:30:00|128|127|132|131|132|131|128|127|210517
1663785300000|2022-09-21 18:35:00|131|130|131|130|131|130|130|129|173407
1663785600000|2022-09-21 18:40:00|132|131|134|133|134|133|132|131|212498
1663785900000|2022-09-21 18:45:00|133|132|132|131|133|132|132|131|242622
1663786200000|2022-09-21 18:50:00|133|132|133|132|133|132|133|132|177945
1663786500000|2022-09-21 18:55:00|134|133|133|132|134|133|133|132|139512
1663786800000|2022-09-21 19:00:00|132|131|132|131|132|131|132|131|64745
1663787100000|2022-09-21 19:05:00|133|132|132|131|133|132|132|131|159829
1663787400000|2022-09-21 19:10:00|131|130|132|131|132|131|130|129|302920
1663787700000|2022-09-21 19:15:00|133|132|132|131|133|132|132|131|168844
1663788000000|2022-09-21 19:20:00|131|130|131|130|131|130|131|130|33838
1663788300000|2022-09-21 19:25:00|130|129|130|129|130|129|130|129|61425
1663788600000|2022-09-21 19:30:00|131|130|131|130|131|130|130|130|215292
1663788900000|2022-09-21 19:35:00|130|129|130|129|130|129|130|129|179490
1663789200000|2022-09-21 19:40:00|||||||||102084
1663789500000|2022-09-21 19:45:00|129|128|129|128|129|128|129|128|82551
1663789800000|2022-09-21 19:50:00|||||||||57273
1663790100000|2022-09-21 19:55:00|130|129|129|128|130|129|129|128|444278
1663853400000|2022-09-22 13:30:00|129|129|128|127|130|129|128|127|263174
1663853700000|2022-09-22 13:35:00|127|126|127|126|127|126|127|126|78962
1663854000000|2022-09-22 13:40:00|128|127|127|126|128|127|126|125|147911
1663854300000|2022-09-22 13:45:00|126|125|126|125|126|125|126|125|100344
1663854600000|2022-09-22 13:50:00|||||||||79516
1663854900000|2022-09-22 13:55:00|||||||||110641
1663855200000|2022-09-22 14:00:00|||||||||86518
1663855500000|2022-09-22 14:05:00|||||||||62340
1663855800000|2022-09-22 14:10:00|127|126|127|126|127|126|127|126|213371
1663856100000|2022-09-22 14:15:00|||||||||97530
1663856400000|2022-09-22 14:20:00|126|125|126|125|126|125|126|125|79384
1663856700000|2022-09-22 14:25:00|||||||||39891
1663857000000|2022-09-22 14:30:00|||||||||78047
1663857300000|2022-09-22 14:35:00|||||||||25728
1663857600000|2022-09-22 14:40:00|125|124|125|124|125|124|125|124|292570
1663857900000|2022-09-22 14:45:00|||||||||34281
1663858200000|2022-09-22 14:50:00|||||||||213840
1663858500000|2022-09-22 14:55:00|||||||||180132
1663858800000|2022-09-22 15:00:00|124|123|124|123|124|123|124|123|133296
1663859100000|2022-09-22 15:05:00|125|124|125|124|125|124|125|124|242793
1663859400000|2022-09-22 15:10:00|124|123|124|123|124|123|124|123|160481
1663859700000|2022-09-22 15:15:00|||||||||52938
1663860000000|2022-09-22 15:20:00|||||||||22218
1663860300000|2022-09-22 15:25:00|||||||||58915
1663860600000|2022-09-22 15:30:00|||||||||22955
1663860900000|2022-09-22 15:35:00|||||||||55398
1663861200000|2022-09-22 15:40:00|||||||||67693
1663861500000|2022-09-22 15:45:00|||||||||15223
1663861800000|2022-09-22 15:50:00|||||||||59943
1663862100000|2022-09-22 15:55:00|||||||||66771
1663862400000|2022-09-22 16:00:00|||||||||20198
1663862700000|2022-09-22 16:05:00|||||||||29597
1663863000000|2022-09-22 16:10:00|||||||||109790
1663863300000|2022-09-22 16:15:00|||||||||86640
1663863600000|2022-09-22 16:20:00|||||||||97381
1663863900000|2022-09-22 16:25:00|||||||||34364
1663864200000|2022-09-22 16:30:00|||||||||128536
1663864500000|2022-09-22 16:35:00|||||||||49550
1663864800000|2022-09-22 16:40:00|||||||||25657
1663865100000|2022-09-22 16:45:00|||||||||33575
1663865400000|2022-09-22 16:50:00|||||||||37590
1663865700000|2022-09-22 16:55:00|125|124|124|123|125|124|124|123|243612
1663866000000|2022-09-22 17:00:00|||||||||79116
1663866300000|2022-09-22 17:05:00|||||||||18348
1663866600000|2022-09-22 17:10:00|||||||||10952
1663866900000|2022-09-22 17:15:00|||||||||336152
1663867200000|2022-09-22 17:20:00|||||||||40392
1663867500000|2022-09-22 17:25:00|||||||||14625
1663867800000|2022-09-22 17:30:00|||||||||167264
1663868100000|2022-09-22 17:35:00|||||||||18874
1663868400000|2022-09-22 17:40:00|||||||||9492
1663868700000|2022-09-22 17:45:00|||||||||31828
1663869000000|2022-09-22 17:50:00|||||||||14100
1663869300000|2022-09-22 17:55:00|||||||||6411
1663869600000|2022-09-22 18:00:00|123|122|123|122|123|122|123|122|161496
1663869900000|2022-09-22 18:05:00|||||||||9538
1663870200000|2022-09-22 18:10:00|||||||||18843
1663870500000|2022-09-22 18:15:00|||||||||32372
1663870800000|2022-09-22 18:20:00|||||||||75997
1663871100000|2022-09-22 18:25:00|||||||||19912
1663871400000|2022-09-22 18:30:00|||||||||10125
1663871700000|2022-09-22 18:35:00|||||||||22031
1663872000000|2022-09-22 18:40:00|||||||||19000
1663872300000|2022-09-22 18:45:00|||||||||34552
1663872600000|2022-09-22 18:50:00|||||||||39810
1663872900000|2022-09-22 18:55:00|||||||||30998
1663873200000|2022-09-22 19:00:00|||||||||105821
1663873500000|2022-09-22 19:05:00|||||||||38713
1663873800000|2022-09-22 19:10:00|||||||||50013
1663874100000|2022-09-22 19:15:00|||||||||86380
1663874400000|2022-09-22 19:20:00|||||||||43483
1663874700000|2022-09-22 19:25:00|||||||||76681
1663875000000|2022-09-22 19:30:00|||||||||100591
1663875300000|2022-09-22 19:35:00|||||||||162886
1663875600000|2022-09-22 19:40:00|||||||||60596
1663875900000|2022-09-22 19:45:00|||||||||251175
1663876200000|2022-09-22 19:50:00|||||||||53808
1663876500000|2022-09-22 19:55:00|||||||||426871
1663939800000|2022-09-23 13:30:00|121|120|117|116|121|120|117|116|841260
1663940100000|2022-09-23 13:35:00|116|115|116|115|116|115|116|115|504419
1663940400000|2022-09-23 13:40:00|||||||||292331
1663940700000|2022-09-23 13:45:00|115|114|115|114|115|114|115|114|279123
1663941000000|2022-09-23 13:50:00|114|113|114|113|114|113|114|113|215809
1663941300000|2022-09-23 13:55:00|113|112|113|112|113|112|113|112|360547
1663941600000|2022-09-23 14:00:00|||||||||160320
1663941900000|2022-09-23 14:05:00|114|113|115|114|115|114|114|113|476245
1663942200000|2022-09-23 14:10:00|||||||||136821
1663942500000|2022-09-23 14:15:00|116|115|116|115|116|115|116|115|233010
1663942800000|2022-09-23 14:20:00|||||||||54506
1663943100000|2022-09-23 14:25:00|117|116|117|116|117|116|117|116|234490
1663943400000|2022-09-23 14:30:00|116|115|116|115|116|115|116|115|152436
1663943700000|2022-09-23 14:35:00|117|116|117|116|117|116|116|116|66011
1663944000000|2022-09-23 14:40:00|||||||||87280
1663944300000|2022-09-23 14:45:00|118|117|118|117|118|117|118|117|233380
1663944600000|2022-09-23 14:50:00|||||||||60972
1663944900000|2022-09-23 14:55:00|119|118|118|117|119|118|118|117|297462
1663945200000|2022-09-23 15:00:00|||||||||53074
1663945500000|2022-09-23 15:05:00|||||||||84983
1663945800000|2022-09-23 15:10:00|||||||||192036
1663946100000|2022-09-23 15:15:00|117|116|117|116|117|116|117|116|168121
1663946400000|2022-09-23 15:20:00|||||||||224065
1663946700000|2022-09-23 15:25:00|116|115|116|115|116|115|116|115|163561
1663947000000|2022-09-23 15:30:00|117|116|117|116|117|116|117|116|180342
1663947300000|2022-09-23 15:35:00|||||||||51196
1663947600000|2022-09-23 15:40:00|||||||||125739
1663947900000|2022-09-23 15:45:00|||||||||49896
1663948200000|2022-09-23 15:50:00|||||||||5336
1663948500000|2022-09-23 15:55:00|||||||||44686
1663948800000|2022-09-23 16:00:00|||||||||32279
1663949100000|2022-09-23 16:05:00|116|115|116|115|116|115|116|115|206579
1663949400000|2022-09-23 16:10:00|115|114|116|115|116|115|115|114|173572
1663949700000|2022-09-23 16:15:00|||||||||25814
1663950000000|2022-09-23 16:20:00|||||||||25435
1663950300000|2022-09-23 16:25:00|||||||||29021
1663950600000|2022-09-23 16:30:00|||||||||30674
1663950900000|2022-09-23 16:35:00|||||||||19885
1663951200000|2022-09-23 16:40:00|||||||||70317
1663951500000|2022-09-23 16:45:00|||||||||30661
1663951800000|2022-09-23 16:50:00|117|116|117|116|117|116|117|116|156073
1663952100000|2022-09-23 16:55:00|||||||||42383
1663952400000|2022-09-23 17:00:00|||||||||21572
1663952700000|2022-09-23 17:05:00|118|117|118|117|118|117|118|117|34912
1663953000000|2022-09-23 17:10:00|||||||||47567
1663953300000|2022-09-23 17:15:00|||||||||11742
1663953600000|2022-09-23 17:20:00|||||||||32862
1663953900000|2022-09-23 17:25:00|117|116|117|116|117|116|117|116|113038
1663954200000|2022-09-23 17:30:00|||||||||15830
1663954500000|2022-09-23 17:35:00|||||||||31342
1663954800000|2022-09-23 17:40:00|||||||||11106
1663955100000|2022-09-23 17:45:00|||||||||33256
1663955400000|2022-09-23 17:50:00|||||||||36500
1663955700000|2022-09-23 17:55:00|118|117|118|117|118|117|118|117|139186
1663956000000|2022-09-23 18:00:00|||||||||8246
1663956300000|2022-09-23 18:05:00|||||||||72006
1663956600000|2022-09-23 18:10:00|117|116|117|116|117|116|117|116|75651
1663956900000|2022-09-23 18:15:00|||||||||27789
1663957200000|2022-09-23 18:20:00|118|117|118|117|118|117|118|117|111689
1663957500000|2022-09-23 18:25:00|||||||||32346
1663957800000|2022-09-23 18:30:00|117|116|117|116|117|116|117|116|133053
1663958100000|2022-09-23 18:35:00|||||||||28376
1663958400000|2022-09-23 18:40:00|||||||||104533
1663958700000|2022-09-23 18:45:00|||||||||71559
1663959000000|2022-09-23 18:50:00|||||||||32428
1663959300000|2022-09-23 18:55:00|||||||||99165
1663959600000|2022-09-23 19:00:00|||||||||53969
1663959900000|2022-09-23 19:05:00|||||||||65986
1663960200000|2022-09-23 19:10:00|||||||||64107
1663960500000|2022-09-23 19:15:00|||||||||80635
1663960800000|2022-09-23 19:20:00|118|117|118|117|118|117|118|117|123007
1663961100000|2022-09-23 19:25:00|||||||||37850
1663961400000|2022-09-23 19:30:00|119|118|119|118|119|118|119|118|280290
1663961700000|2022-09-23 19:35:00|||||||||47351
1663962000000|2022-09-23 19:40:00|||||||||74635
1663962300000|2022-09-23 19:45:00|120|119|120|119|120|119|120|119|338320
1663962600000|2022-09-23 19:50:00|||||||||227909
1663962900000|2022-09-23 19:55:00|121|120|121|120|121|120|121|120|864103
1664199000000|2022-09-26 13:30:00|120|118|126|125|127|126|119|118|435615
1664199300000|2022-09-26 13:35:00|127|126|127|126|128|127|126|125|382572
1664199600000|2022-09-26 13:40:00|126|125|124|123|126|125|124|123|110773
1664199900000|2022-09-26 13:45:00|||||||||72128
1664200200000|2022-09-26 13:50:00|125|124|125|124|126|125|125|124|73715
1664200500000|2022-09-26 13:55:00|126|125|127|126|127|126|126|125|89002
1664200800000|2022-09-26 14:00:00|||||||||138748
1664201100000|2022-09-26 14:05:00|128|127|126|125|128|127|126|125|140406
1664201400000|2022-09-26 14:10:00|125|124|126|125|126|125|125|124|141535
1664201700000|2022-09-26 14:15:00|127|126|127|126|127|126|127|126|66611
1664202000000|2022-09-26 14:20:00|||||||||20090
1664202300000|2022-09-26 14:25:00|126|125|126|125|126|125|126|125|153232
1664202600000|2022-09-26 14:30:00|125|124|124|123|125|125|124|123|134856
1664202900000|2022-09-26 14:35:00|||||||||43569
1664203200000|2022-09-26 14:40:00|123|122|123|122|123|122|123|122|202475
1664203500000|2022-09-26 14:45:00|122|121|122|121|122|121|122|121|117934
1664203800000|2022-09-26 14:50:00|||||||||77578
1664204100000|2022-09-26 14:55:00|121|120|122|121|122|121|121|120|158587
1664204400000|2022-09-26 15:00:00|121|120|121|120|121|120|121|120|51650
1664204700000|2022-09-26 15:05:00|120|119|120|119|120|119|120|119|80127
1664205000000|2022-09-26 15:10:00|||||||||101710
1664205300000|2022-09-26 15:15:00|||||||||98056
1664205600000|2022-09-26 15:20:00|||||||||16552
1664205900000|2022-09-26 15:25:00|119|118|120|119|120|119|119|118|151032
1664206200000|2022-09-26 15:30:00|||||||||16890
1664206500000|2022-09-26 15:35:00|||||||||60160
1664206800000|2022-09-26 15:40:00|||||||||62353
1664207100000|2022-09-26 15:45:00|119|118|119|118|119|118|119|118|143728
1664207400000|2022-09-26 15:50:00|||||||||17239
1664207700000|2022-09-26 15:55:00|||||||||101878
1664208000000|2022-09-26 16:00:00|118|117|118|117|118|117|118|117|131316
1664208300000|2022-09-26 16:05:00|||||||||53974
1664208600000|2022-09-26 16:10:00|||||||||45024
1664208900000|2022-09-26 16:15:00|||||||||36220
1664209200000|2022-09-26 16:20:00|||||||||43416
1664209500000|2022-09-26 16:25:00|||||||||106520
1664209800000|2022-09-26 16:30:00|117|116|117|116|117|116|117|116|97557
1664210100000|2022-09-26 16:35:00|||||||||18588
1664210400000|2022-09-26 16:40:00|||||||||118685
1664210700000|2022-09-26 16:45:00|||||||||42867
1664211000000|2022-09-26 16:50:00|118|117|118|117|118|117|118|117|67368
1664211300000|2022-09-26 16:55:00|||||||||6690
1664211600000|2022-09-26 17:00:00|||||||||41682
1664211900000|2022-09-26 17:05:00|117|116|117|116|117|116|117|116|33739
1664212200000|2022-09-26 17:10:00|||||||||17540
1664212500000|2022-09-26 17:15:00|116|115|117|116|117|116|116|115|83706
1664212800000|2022-09-26 17:20:00|||||||||14230
1664213100000|2022-09-26 17:25:00|||||||||35366
1664213400000|2022-09-26 17:30:00|||||||||59636
1664213700000|2022-09-26 17:35:00|||||||||20539
1664214000000|2022-09-26 17:40:00|||||||||39798
1664214300000|2022-09-26 17:45:00|||||||||34053
1664214600000|2022-09-26 17:50:00|118|117|118|117|118|117|118|117|51316
1664214900000|2022-09-26 17:55:00|117|116|117|116|117|116|117|116|115414
1664215200000|2022-09-26 18:00:00|118|117|118|117|118|117|118|117|166331
1664215500000|2022-09-26 18:05:00|||||||||27456
1664215800000|2022-09-26 18:10:00|||||||||13868
1664216100000|2022-09-26 18:15:00|||||||||11050
1664216400000|2022-09-26 18:20:00|117|116|117|116|117|116|117|116|87895
1664216700000|2022-09-26 18:25:00|||||||||54698
1664217000000|2022-09-26 18:30:00|||||||||18028
1664217300000|2022-09-26 18:35:00|||||||||70756
1664217600000|2022-09-26 18:40:00|||||||||51047
1664217900000|2022-09-26 18:45:00|118|117|118|117|118|117|118|117|100508
1664218200000|2022-09-26 18:50:00|||||||||44348
1664218500000|2022-09-26 18:55:00|||||||||20942
1664218800000|2022-09-26 19:00:00|||||||||42142
1664219100000|2022-09-26 19:05:00|117|116|117|116|117|116|117|116|80992
1664219400000|2022-09-26 19:10:00|||||||||5275
1664219700000|2022-09-26 19:15:00|116|115|118|117|118|117|116|115|277644
1664220000000|2022-09-26 19:20:00|||||||||27078
1664220300000|2022-09-26 19:25:00|||||||||40981
1664220600000|2022-09-26 19:30:00|117|116|117|116|117|116|117|116|202509
1664220900000|2022-09-26 19:35:00|||||||||180638
1664221200000|2022-09-26 19:40:00|116|115|116|115|116|115|116|115|153042
1664221500000|2022-09-26 19:45:00|117|116|117|116|117|116|117|116|258868
1664221800000|2022-09-26 19:50:00|||||||||91599
1664222100000|2022-09-26 19:55:00|116|115|116|115|116|115|116|115|266156
1664285400000|2022-09-27 13:30:00|121|120|120|119|121|120|118|117|290700
1664285700000|2022-09-27 13:35:00|121|120|122|121|122|121|121|120|188720
1664286000000|2022-09-27 13:40:00|123|122|122|121|123|122|121|120|117115
1664286300000|2022-09-27 13:45:00|121|120|120|119|122|121|120|119|153209
1664286600000|2022-09-27 13:50:00|121|120|122|121|122|121|121|120|100061
1664286900000|2022-09-27 13:55:00|121|120|121|120|122|121|121|120|110521
1664287200000|2022-09-27 14:00:00|122|121|118|117|122|121|118|117|325141
1664287500000|2022-09-27 14:05:00|119|118|118|117|119|118|118|117|207066
1664287800000|2022-09-27 14:10:00|119|118|119|118|119|118|119|118|135430
1664288100000|2022-09-27 14:15:00|120|119|120|119|120|119|119|118|144646
1664288400000|2022-09-27 14:20:00|121|120|120|119|121|120|120|119|194759
1664288700000|2022-09-27 14:25:00|121|120|120|119|121|120|120|119|143455
1664289000000|2022-09-27 14:30:00|121|120|122|121|122|121|121|120|208902
1664289300000|2022-09-27 14:35:00|123|122|123|122|123|122|123|122|230341
1664289600000|2022-09-27 14:40:00|122|121|123|122|123|122|122|121|197993
1664289900000|2022-09-27 14:45:00|124|123|124|123|124|123|124|123|170433
1664290200000|2022-09-27 14:50:00|||||||||56128
1664290500000|2022-09-27 14:55:00|||||||||43966
1664290800000|2022-09-27 15:00:00|123|122|123|122|123|122|123|122|120794
1664291100000|2022-09-27 15:05:00|124|123|124|123|124|123|124|123|111040
1664291400000|2022-09-27 15:10:00|||||||||84885
1664291700000|2022-09-27 15:15:00|123|122|123|122|123|122|123|122|155536
1664292000000|2022-09-27 15:20:00|||||||||84186
1664292300000|2022-09-27 15:25:00|122|121|122|121|122|121|122|121|168609
1664292600000|2022-09-27 15:30:00|123|122|122|121|123|122|122|121|118461
1664292900000|2022-09-27 15:35:00|||||||||13993
1664293200000|2022-09-27 15:40:00|||||||||17676
1664293500000|2022-09-27 15:45:00|||||||||27320
1664293800000|2022-09-27 15:50:00|121|120|121|120|121|120|121|120|107253
1664294100000|2022-09-27 15:55:00|||||||||53354
1664294400000|2022-09-27 16:00:00|||||||||65853
1664294700000|2022-09-27 16:05:00|120|119|120|119|120|119|120|119|67900
1664295000000|2022-09-27 16:10:00|119|118|119|118|119|118|119|118|112032
1664295300000|2022-09-27 16:15:00|||||||||19621
1664295600000|2022-09-27 16:20:00|||||||||27773
1664295900000|2022-09-27 16:25:00|||||||||179497
1664296200000|2022-09-27 16:30:00|||||||||10507
1664296500000|2022-09-27 16:35:00|120|119|119|118|120|119|119|118|165977
1664296800000|2022-09-27 16:40:00|||||||||8544
1664297100000|2022-09-27 16:45:00|||||||||8755
1664297400000|2022-09-27 16:50:00|118|117|119|118|119|118|118|117|100384
1664297700000|2022-09-27 16:55:00|||||||||37158
1664298000000|2022-09-27 17:00:00|118|117|118|117|119|118|118|117|118719
1664298300000|2022-09-27 17:05:00|119|118|118|117|119|118|118|117|38981
1664298600000|2022-09-27 17:10:00|||||||||22817
1664298900000|2022-09-27 17:15:00|||||||||36536
1664299200000|2022-09-27 17:20:00|||||||||18950
1664299500000|2022-09-27 17:25:00|||||||||24838
1664299800000|2022-09-27 17:30:00|119|118|119|118|119|118|119|118|145898
1664300100000|2022-09-27 17:35:00|118|117|118|117|118|117|118|117|66298
1664300400000|2022-09-27 17:40:00|||||||||25628
1664300700000|2022-09-27 17:45:00|||||||||12083
1664301000000|2022-09-27 17:50:00|119|118|118|117|119|118|118|117|137085
1664301300000|2022-09-27 17:55:00|||||||||30545
1664301600000|2022-09-27 18:00:00|119|118|119|118|119|118|119|118|108005
1664301900000|2022-09-27 18:05:00|||||||||26382
1664302200000|2022-09-27 18:10:00|118|117|118|117|118|117|118|117|41983
1664302500000|2022-09-27 18:15:00|||||||||27439
1664302800000|2022-09-27 18:20:00|119|118|119|118|119|118|119|118|94916
1664303100000|2022-09-27 18:25:00|||||||||52824
1664303400000|2022-09-27 18:30:00|||||||||31695
1664303700000|2022-09-27 18:35:00|||||||||92081
1664304000000|2022-09-27 18:40:00|120|119|120|119|120|119|120|119|90062
1664304300000|2022-09-27 18:45:00|||||||||183715
1664304600000|2022-09-27 18:50:00|||||||||365861
1664304900000|2022-09-27 18:55:00|||||||||7023
1664305200000|2022-09-27 19:00:00|||||||||256181
1664305500000|2022-09-27 19:05:00|121|120|121|120|121|120|121|120|37181
1664305800000|2022-09-27 19:10:00|||||||||43838
1664306100000|2022-09-27 19:15:00|||||||||32373
1664306400000|2022-09-27 19:20:00|122|121|122|121|122|121|122|121|243181
1664306700000|2022-09-27 19:25:00|121|120|121|120|121|120|121|120|253319
1664307000000|2022-09-27 19:30:00|||||||||33063
1664307300000|2022-09-27 19:35:00|122|118|122|118|123|119|122|118|12373
1664307600000|2022-09-27 19:40:00|123|119|123|119|123|119|122|118|2166
1664307900000|2022-09-27 19:45:00|122|118|122|118|123|119|122|118|17032
1664308200000|2022-09-27 19:50:00|123|119|123|119|123|119|122|118|16092
1664308500000|2022-09-27 19:55:00|122|118|124|120|124|120|122|118|233793
1664371800000|2022-09-28 13:30:00|123|122|122|121|123|122|122|121|213990
1664372100000|2022-09-28 13:35:00|123|122|124|123|124|123|123|122|165437
1664372400000|2022-09-28 13:40:00|125|124|125|124|125|124|125|123|406624
1664372700000|2022-09-28 13:45:00|124|123|125|124|125|124|124|123|167367
1664373000000|2022-09-28 13:50:00|124|123|124|123|124|123|124|123|122477
1664373300000|2022-09-28 13:55:00|125|124|125|124|126|125|125|124|157712
1664373600000|2022-09-28 14:00:00|126|125|125|124|126|125|125|124|148808
1664373900000|2022-09-28 14:05:00|126|125|125|124|126|125|125|124|110385
1664374200000|2022-09-28 14:10:00|124|123|125|124|125|124|124|123|95246
1664374500000|2022-09-28 14:15:00|124|123|125|124|125|124|124|123|83472
1664374800000|2022-09-28 14:20:00|126|125|126|125|126|125|126|125|108444
1664375100000|2022-09-28 14:25:00|127|126|126|125|127|126|126|125|413938
1664375400000|2022-09-28 14:30:00|127|126|125|124|127|126|125|124|475624
1664375700000|2022-09-28 14:35:00|124|123|124|123|125|124|124|123|281109
1664376000000|2022-09-28 14:40:00|125|124|125|124|125|124|125|124|192671
1664376300000|2022-09-28 14:45:00|||||||||8632
1664376600000|2022-09-28 14:50:00|||||||||53316
1664376900000|2022-09-28 14:55:00|124|123|125|124|125|124|124|123|68815
1664377200000|2022-09-28 15:00:00|||||||||42504
1664377500000|2022-09-28 15:05:00|||||||||9879
1664377800000|2022-09-28 15:10:00|||||||||72921
1664378100000|2022-09-28 15:15:00|126|125|126|125|126|125|126|125|67395
1664378400000|2022-09-28 15:20:00|||||||||27880
1664378700000|2022-09-28 15:25:00|||||||||50134
1664379000000|2022-09-28 15:30:00|||||||||44756
1664379300000|2022-09-28 15:35:00|||||||||20122
1664379600000|2022-09-28 15:40:00|||||||||21170
1664379900000|2022-09-28 15:45:00|127|126|127|126|127|126|127|126|97696
1664380200000|2022-09-28 15:50:00|||||||||19776
1664380500000|2022-09-28 15:55:00|128|127|128|127|128|127|128|127|261327
1664380800000|2022-09-28 16:00:00|127|126|128|127|128|127|127|126|64699
1664381100000|2022-09-28 16:05:00|127|126|128|127|128|127|127|126|118100
1664381400000|2022-09-28 16:10:00|129|128|129|128|129|128|128|127|234837
1664381700000|2022-09-28 16:15:00|||||||||156738
1664382000000|2022-09-28 16:20:00|128|127|128|127|128|127|128|127|74651
1664382300000|2022-09-28 16:25:00|127|126|127|126|127|126|127|126|44273
1664382600000|2022-09-28 16:30:00|128|127|128|127|128|127|128|127|37914
1664382900000|2022-09-28 16:35:00|||||||||15230
1664383200000|2022-09-28 16:40:00|||||||||12795
1664383500000|2022-09-28 16:45:00|||||||||4889
1664383800000|2022-09-28 16:50:00|127|126|127|126|127|126|127|126|34034
1664384100000|2022-09-28 16:55:00|||||||||4571
1664384400000|2022-09-28 17:00:00|||||||||5300
1664384700000|2022-09-28 17:05:00|128|127|128|127|128|127|128|127|72080
1664385000000|2022-09-28 17:10:00|||||||||3530
1664385300000|2022-09-28 17:15:00|||||||||5030
1664385600000|2022-09-28 17:20:00|||||||||4339
1664385900000|2022-09-28 17:25:00|||||||||11319
1664386200000|2022-09-28 17:30:00|||||||||3259
1664386500000|2022-09-28 17:35:00|||||||||3144
1664386800000|2022-09-28 17:40:00|||||||||2726
1664387100000|2022-09-28 17:45:00|127|126|127|126|127|126|127|126|132840
1664387400000|2022-09-28 17:50:00|||||||||98842
1664387700000|2022-09-28 17:55:00|128|127|128|127|128|127|128|127|89468
1664388000000|2022-09-28 18:00:00|||||||||24496
1664388300000|2022-09-28 18:05:00|||||||||37539
1664388600000|2022-09-28 18:10:00|||||||||36107
1664388900000|2022-09-28 18:15:00|129|128|129|128|129|128|129|128|130929
1664389200000|2022-09-28 18:20:00|||||||||22373
1664389500000|2022-09-28 18:25:00|||||||||22000
1664389800000|2022-09-28 18:30:00|||||||||4033
1664390100000|2022-09-28 18:35:00|130|129|130|129|130|129|130|129|298574
1664390400000|2022-09-28 18:40:00|129|128|129|128|129|128|129|128|228188
1664390700000|2022-09-28 18:45:00|||||||||16575
1664391000000|2022-09-28 18:50:00|||||||||16530
1664391300000|2022-09-28 18:55:00|||||||||9784
1664391600000|2022-09-28 19:00:00|130|129|130|129|130|129|130|129|42545
1664391900000|2022-09-28 19:05:00|||||||||147550
1664392200000|2022-09-28 19:10:00|129|128|129|128|129|128|129|128|63992
1664392500000|2022-09-28 19:15:00|||||||||42974
1664392800000|2022-09-28 19:20:00|130|129|130|129|130|129|130|129|148602
1664393100000|2022-09-28 19:25:00|||||||||40827
1664393400000|2022-09-28 19:30:00|||||||||36415
1664393700000|2022-09-28 19:35:00|||||||||148526
1664394000000|2022-09-28 19:40:00|131|130|131|130|131|130|131|130|346650
1664394300000|2022-09-28 19:45:00|||||||||121781
1664394600000|2022-09-28 19:50:00|||||||||126556
1664394900000|2022-09-28 19:55:00|||||||||168459
1664458200000|2022-09-29 13:30:00|128|127|126|125|129|128|126|125|266442
1664458500000|2022-09-29 13:35:00|125|124|125|124|126|125|125|124|92073
1664458800000|2022-09-29 13:40:00|124|123|124|123|125|124|124|123|109234
1664459100000|2022-09-29 13:45:00|125|124|125|124|125|124|125|124|77228
1664459400000|2022-09-29 13:50:00|126|125|126|125|126|125|126|125|36281
1664459700000|2022-09-29 13:55:00|125|124|125|124|125|124|125|124|37318
1664460000000|2022-09-29 14:00:00|124|123|124|123|124|123|124|123|39160
1664460300000|2022-09-29 14:05:00|125|124|124|123|125|124|124|123|146923
1664460600000|2022-09-29 14:10:00|||||||||31480
1664460900000|2022-09-29 14:15:00|123|122|124|123|124|123|123|122|50431
1664461200000|2022-09-29 14:20:00|125|124|125|124|125|124|124|123|67465
1664461500000|2022-09-29 14:25:00|||||||||35507
1664461800000|2022-09-29 14:30:00|||||||||61174
1664462100000|2022-09-29 14:35:00|126|125|125|124|126|125|125|124|56334
1664462400000|2022-09-29 14:40:00|126|125|126|125|126|125|126|125|25916
1664462700000|2022-09-29 14:45:00|||||||||2837
1664463000000|2022-09-29 14:50:00|||||||||20004
1664463300000|2022-09-29 14:55:00|||||||||17161
1664463600000|2022-09-29 15:00:00|127|126|127|126|127|126|127|126|62627
1664463900000|2022-09-29 15:05:00|126|125|127|126|127|126|126|125|65252
1664464200000|2022-09-29 15:10:00|128|127|127|126|128|127|127|126|117232
1664464500000|2022-09-29 15:15:00|128|127|128|127|128|127|128|127|19495
1664464800000|2022-09-29 15:20:00|127|126|127|126|127|126|126|125|67247
1664465100000|2022-09-29 15:25:00|126|125|127|126|127|126|126|125|83814
1664465400000|2022-09-29 15:30:00|||||||||41344
1664465700000|2022-09-29 15:35:00|||||||||21852
1664466000000|2022-09-29 15:40:00|||||||||54665
1664466300000|2022-09-29 15:45:00|128|127|128|127|128|127|127|127|60724
1664466600000|2022-09-29 15:50:00|129|128|129|128|129|128|129|128|118430
1664466900000|2022-09-29 15:55:00|||||||||9112
1664467200000|2022-09-29 16:00:00|||||||||3286
1664467500000|2022-09-29 16:05:00|||||||||6652
1664467800000|2022-09-29 16:10:00|||||||||10727
1664468100000|2022-09-29 16:15:00|128|127|127|126|128|127|127|126|82597
1664468400000|2022-09-29 16:20:00|||||||||21655
1664468700000|2022-09-29 16:25:00|||||||||3812
1664469000000|2022-09-29 16:30:00|128|127|128|127|128|127|128|127|26595
1664469300000|2022-09-29 16:35:00|||||||||68060
1664469600000|2022-09-29 16:40:00|||||||||5211
1664469900000|2022-09-29 16:45:00|||||||||11080
1664470200000|2022-09-29 16:50:00|||||||||7009
1664470500000|2022-09-29 16:55:00|127|126|127|126|127|126|127|126|26784
1664470800000|2022-09-29 17:00:00|||||||||4793
1664471100000|2022-09-29 17:05:00|||||||||57159
1664471400000|2022-09-29 17:10:00|126|125|127|126|127|126|126|125|56676
1664471700000|2022-09-29 17:15:00|128|127|128|127|128|127|128|127|159704
1664472000000|2022-09-29 17:20:00|127|126|127|126|127|126|127|126|85009
1664472300000|2022-09-29 17:25:00|||||||||15683
1664472600000|2022-09-29 17:30:00|126|125|127|126|127|126|126|125|53591
1664472900000|2022-09-29 17:35:00|||||||||8359
1664473200000|2022-09-29 17:40:00|126|125|126|125|126|125|126|125|8226
1664473500000|2022-09-29 17:45:00|||||||||25313
1664473800000|2022-09-29 17:50:00|125|124|125|124|125|124|125|124|102505
1664474100000|2022-09-29 17:55:00|||||||||93158
1664474400000|2022-09-29 18:00:00|||||||||21885
1664474700000|2022-09-29 18:05:00|||||||||14740
1664475000000|2022-09-29 18:10:00|||||||||18700
1664475300000|2022-09-29 18:15:00|||||||||31802
1664475600000|2022-09-29 18:20:00|||||||||12501
1664475900000|2022-09-29 18:25:00|||||||||16481
1664476200000|2022-09-29 18:30:00|124|123|125|124|125|124|124|123|438387
1664476500000|2022-09-29 18:35:00|||||||||33811
1664476800000|2022-09-29 18:40:00|||||||||18394
1664477100000|2022-09-29 18:45:00|||||||||37861
1664477400000|2022-09-29 18:50:00|124|123|124|123|124|123|124|123|234958
1664477700000|2022-09-29 18:55:00|||||||||61605
1664478000000|2022-09-29 19:00:00|125|124|125|124|125|124|125|124|35642
1664478300000|2022-09-29 19:05:00|||||||||17060
1664478600000|2022-09-29 19:10:00|||||||||41918
1664478900000|2022-09-29 19:15:00|||||||||37895
1664479200000|2022-09-29 19:20:00|||||||||9756
1664479500000|2022-09-29 19:25:00|||||||||5299
1664479800000|2022-09-29 19:30:00|126|125|126|125|126|125|126|125|117894
1664480100000|2022-09-29 19:35:00|||||||||54617
1664480400000|2022-09-29 19:40:00|125|124|125|124|125|124|125|124|34175
1664480700000|2022-09-29 19:45:00|||||||||23398
1664481000000|2022-09-29 19:50:00|||||||||93095
1664481300000|2022-09-29 19:55:00|||||||||151333
1664544600000|2022-09-30 13:30:00|124|123|125|124|125|124|124|123|95960
1664544900000|2022-09-30 13:35:00|126|125|124|123|126|125|124|123|186411
1664545200000|2022-09-30 13:40:00|125|124|125|124|125|124|125|124|83103
1664545500000|2022-09-30 13:45:00|126|125|126|125|126|125|125|124|122117
1664545800000|2022-09-30 13:50:00|127|126|127|126|127|126|127|126|62030
1664546100000|2022-09-30 13:55:00|128|127|127|126|128|127|127|126|151744
1664546400000|2022-09-30 14:00:00|126|125|126|125|126|125|126|125|169297
1664546700000|2022-09-30 14:05:00|||||||||47742
1664547000000|2022-09-30 14:10:00|127|126|126|125|127|126|126|125|157165
1664547300000|2022-09-30 14:15:00|127|126|126|125|127|126|126|125|59646
1664547600000|2022-09-30 14:20:00|127|126|126|125|127|126|126|125|113179
1664547900000|2022-09-30 14:25:00|127|126|127|126|127|126|127|126|30845
1664548200000|2022-09-30 14:30:00|128|127|128|127|128|127|128|127|126924
1664548500000|2022-09-30 14:35:00|||||||||14166
1664548800000|2022-09-30 14:40:00|127|126|127|126|127|126|127|126|75205
1664549100000|2022-09-30 14:45:00|||||||||5022
1664549400000|2022-09-30 14:50:00|||||||||53059
1664549700000|2022-09-30 14:55:00|128|127|128|127|128|127|128|127|65572
1664550000000|2022-09-30 15:00:00|||||||||100855
1664550300000|2022-09-30 15:05:00|||||||||125898
1664550600000|2022-09-30 15:10:00|127|126|128|127|128|127|127|126|415577
1664550900000|2022-09-30 15:15:00|||||||||21735
1664551200000|2022-09-30 15:20:00|127|126|127|126|127|126|127|126|208964
1664551500000|2022-09-30 15:25:00|||||||||37903
1664551800000|2022-09-30 15:30:00|||||||||24598
1664552100000|2022-09-30 15:35:00|126|125|126|125|126|125|126|125|168331
1664552400000|2022-09-30 15:40:00|||||||||26699
1664552700000|2022-09-30 15:45:00|||||||||10065
1664553000000|2022-09-30 15:50:00|||||||||16312
1664553300000|2022-09-30 15:55:00|||||||||10091
1664553600000|2022-09-30 16:00:00|125|124|125|124|125|124|125|124|101040
1664553900000|2022-09-30 16:05:00|||||||||10263
1664554200000|2022-09-30 16:10:00|||||||||11985
1664554500000|2022-09-30 16:15:00|||||||||3730
1664554800000|2022-09-30 16:20:00|124|123|124|123|124|123|124|123|75679
1664555100000|2022-09-30 16:25:00|||||||||115412
1664555400000|2022-09-30 16:30:00|||||||||10050
1664555700000|2022-09-30 16:35:00|125|124|125|124|125|124|125|124|53514
1664556000000|2022-09-30 16:40:00|||||||||36616
1664556300000|2022-09-30 16:45:00|||||||||9446
1664556600000|2022-09-30 16:50:00|||||||||24181
1664556900000|2022-09-30 16:55:00|||||||||7961
1664557200000|2022-09-30 17:00:00|||||||||71156
1664557500000|2022-09-30 17:05:00|||||||||71030
1664557800000|2022-09-30 17:10:00|||||||||18624
1664558100000|2022-09-30 17:15:00|||||||||6985
1664558400000|2022-09-30 17:20:00|||||||||3995
1664558700000|2022-09-30 17:25:00|126|125|126|125|126|125|126|125|66865
1664559000000|2022-09-30 17:30:00|125|124|125|124|125|124|125|124|83087
1664559300000|2022-09-30 17:35:00|||||||||16725
1664559600000|2022-09-30 17:40:00|||||||||19046
1664559900000|2022-09-30 17:45:00|124|123|124|123|124|123|124|123|54496
1664560200000|2022-09-30 17:50:00|||||||||31373
1664560500000|2022-09-30 17:55:00|||||||||25145
1664560800000|2022-09-30 18:00:00|||||||||11847
1664561100000|2022-09-30 18:05:00|||||||||16277
1664561400000|2022-09-30 18:10:00|||||||||40788
1664561700000|2022-09-30 18:15:00|||||||||26091
1664562000000|2022-09-30 18:20:00|||||||||13205
1664562300000|2022-09-30 18:25:00|||||||||8545
1664562600000|2022-09-30 18:30:00|||||||||15518
1664562900000|2022-09-30 18:35:00|||||||||4464
1664563200000|2022-09-30 18:40:00|||||||||7884
1664563500000|2022-09-30 18:45:00|||||||||39848
1664563800000|2022-09-30 18:50:00|||||||||16105
1664564100000|2022-09-30 18:55:00|||||||||18556
1664564400000|2022-09-30 19:00:00|||||||||12389
1664564700000|2022-09-30 19:05:00|||||||||12395
1664565000000|2022-09-30 19:10:00|||||||||17991
1664565300000|2022-09-30 19:15:00|||||||||41592
1664565600000|2022-09-30 19:20:00|||||||||52565
1664565900000|2022-09-30 19:25:00|||||||||17701
1664566200000|2022-09-30 19:30:00|||||||||28166
1664566500000|2022-09-30 19:35:00|||||||||45257
1664566800000|2022-09-30 19:40:00|123|122|123|122|123|122|123|122|61280
1664567100000|2022-09-30 19:45:00|||||||||33041
1664567400000|2022-09-30 19:50:00|||||||||38139
1664567700000|2022-09-30 19:55:00|||||||||164364
1664803800000|2022-10-03 13:30:00|123|123|120|119|123|123|120|119|269001
1664804100000|2022-10-03 13:35:00|121|120|119|118|121|120|119|118|173538
1664804400000|2022-10-03 13:40:00|120|119|122|121|122|121|120|119|129435
1664804700000|2022-10-03 13:45:00|123|122|124|123|124|123|123|122|118440
1664805000000|2022-10-03 13:50:00|123|122|123|122|123|122|123|122|161531
1664805300000|2022-10-03 13:55:00|122|121|121|120|122|121|121|120|87206
1664805600000|2022-10-03 14:00:00|122|121|123|122|124|123|122|121|283254
1664805900000|2022-10-03 14:05:00|124|123|124|123|124|123|124|123|62571
1664806200000|2022-10-03 14:10:00|||||||||56709
1664806500000|2022-10-03 14:15:00|123|122|123|122|123|122|123|122|99756
1664806800000|2022-10-03 14:20:00|124|123|124|123|124|123|124|123|68049
1664807100000|2022-10-03 14:25:00|125|124|125|124|125|124|125|124|104637
1664807400000|2022-10-03 14:30:00|126|125|126|125|126|125|126|125|280292
1664807700000|2022-10-03 14:35:00|125|124|125|124|125|124|125|124|189280
1664808000000|2022-10-03 14:40:00|||||||||197174
1664808300000|2022-10-03 14:45:00|124|123|124|123|124|123|124|123|69344
1664808600000|2022-10-03 14:50:00|||||||||19595
1664808900000|2022-10-03 14:55:00|||||||||41690
1664809200000|2022-10-03 15:00:00|||||||||18935
1664809500000|2022-10-03 15:05:00|||||||||34727
1664809800000|2022-10-03 15:10:00|125|124|125|124|125|124|125|124|179397
1664810100000|2022-10-03 15:15:00|||||||||22628
1664810400000|2022-10-03 15:20:00|124|123|124|123|124|123|124|123|46271
1664810700000|2022-10-03 15:25:00|||||||||8255
1664811000000|2022-10-03 15:30:00|||||||||23248
1664811300000|2022-10-03 15:35:00|123|122|123|122|123|122|123|122|13283
1664811600000|2022-10-03 15:40:00|122|121|122|121|122|121|122|121|204466
1664811900000|2022-10-03 15:45:00|||||||||28842
1664812200000|2022-10-03 15:50:00|||||||||15729
1664812500000|2022-10-03 15:55:00|121|120|121|120|121|120|121|120|340315
1664812800000|2022-10-03 16:00:00|122|121|122|121|122|121|122|121|89434
1664813100000|2022-10-03 16:05:00|||||||||37221
1664813400000|2022-10-03 16:10:00|||||||||85135
1664813700000|2022-10-03 16:15:00|||||||||91586
1664814000000|2022-10-03 16:20:00|121|120|121|120|121|120|121|120|142329
1664814300000|2022-10-03 16:25:00|122|121|121|120|122|121|121|120|176378
1664814600000|2022-10-03 16:30:00|122|121|122|121|122|121|122|121|50682
1664814900000|2022-10-03 16:35:00|||||||||46222
1664815200000|2022-10-03 16:40:00|||||||||10820
1664815500000|2022-10-03 16:45:00|||||||||23700
1664815800000|2022-10-03 16:50:00|||||||||21558
1664816100000|2022-10-03 16:55:00|||||||||11043
1664816400000|2022-10-03 17:00:00|||||||||4979
1664816700000|2022-10-03 17:05:00|||||||||59836
1664817000000|2022-10-03 17:10:00|123|122|123|122|123|122|123|122|121576
1664817300000|2022-10-03 17:15:00|||||||||12646
1664817600000|2022-10-03 17:20:00|||||||||15219
1664817900000|2022-10-03 17:25:00|||||||||11520
1664818200000|2022-10-03 17:30:00|||||||||37073
1664818500000|2022-10-03 17:35:00|||||||||47481
1664818800000|2022-10-03 17:40:00|||||||||6862
1664819100000|2022-10-03 17:45:00|||||||||4125
1664819400000|2022-10-03 17:50:00|||||||||12076
1664819700000|2022-10-03 17:55:00|||||||||15144
1664820000000|2022-10-03 18:00:00|||||||||4378
1664820300000|2022-10-03 18:05:00|||||||||11751
1664820600000|2022-10-03 18:10:00|||||||||5560
1664820900000|2022-10-03 18:15:00|||||||||18821
1664821200000|2022-10-03 18:20:00|||||||||52207
1664821500000|2022-10-03 18:25:00|124|123|124|123|124|123|124|123|195280
1664821800000|2022-10-03 18:30:00|||||||||89078
1664822100000|2022-10-03 18:35:00|||||||||35616
1664822400000|2022-10-03 18:40:00|||||||||5800
1664822700000|2022-10-03 18:45:00|||||||||19012
1664823000000|2022-10-03 18:50:00|||||||||69040
1664823300000|2022-10-03 18:55:00|125|124|125|124|125|124|125|124|88055
1664823600000|2022-10-03 19:00:00|||||||||30025
1664823900000|2022-10-03 19:05:00|||||||||13697
1664824200000|2022-10-03 19:10:00|||||||||27117
1664824500000|2022-10-03 19:15:00|124|123|124|123|124|123|124|123|90238
1664824800000|2022-10-03 19:20:00|||||||||17388
1664825100000|2022-10-03 19:25:00|||||||||59444
1664825400000|2022-10-03 19:30:00|||||||||24652
1664825700000|2022-10-03 19:35:00|||||||||18567
1664826000000|2022-10-03 19:40:00|||||||||49749
1664826300000|2022-10-03 19:45:00|||||||||89199
1664826600000|2022-10-03 19:50:00|||||||||87511
1664826900000|2022-10-03 19:55:00|123|122|123|122|123|123|123|122|191006
1664890200000|2022-10-04 13:30:00|128|126|129|128|129|128|125|124|397126
1664890500000|2022-10-04 13:35:00|130|129|130|129|130|129|129|128|221463
1664890800000|2022-10-04 13:40:00|131|130|130|129|131|130|130|129|345838
1664891100000|2022-10-04 13:45:00|131|130|130|129|131|130|130|129|261514
1664891400000|2022-10-04 13:50:00|129|128|129|128|129|128|129|128|201506
1664891700000|2022-10-04 13:55:00|||||||||40359
1664892000000|2022-10-04 14:00:00|128|127|129|128|129|128|128|127|191260
1664892300000|2022-10-04 14:05:00|||||||||67282
1664892600000|2022-10-04 14:10:00|128|127|128|127|128|127|128|127|128830
1664892900000|2022-10-04 14:15:00|127|126|127|126|127|126|127|126|83565
1664893200000|2022-10-04 14:20:00|128|127|127|126|128|127|127|126|125113
1664893500000|2022-10-04 14:25:00|126|125|127|126|127|126|126|125|239410
1664893800000|2022-10-04 14:30:00|126|125|126|125|126|125|126|125|48640
1664894100000|2022-10-04 14:35:00|127|126|126|125|127|126|126|125|217994
1664894400000|2022-10-04 14:40:00|127|126|127|126|127|126|127|126|280579
1664894700000|2022-10-04 14:45:00|128|127|128|127|128|127|127|126|546021
1664895000000|2022-10-04 14:50:00|||||||||154764
1664895300000|2022-10-04 14:55:00|||||||||60221
1664895600000|2022-10-04 15:00:00|||||||||68006
1664895900000|2022-10-04 15:05:00|||||||||142346
1664896200000|2022-10-04 15:10:00|129|128|129|128|129|128|129|128|164932
1664896500000|2022-10-04 15:15:00|130|129|129|128|130|129|129|128|724160
1664896800000|2022-10-04 15:20:00|128|127|128|127|128|127|128|127|227998
1664897100000|2022-10-04 15:25:00|||||||||5421
1664897400000|2022-10-04 15:30:00|127|126|127|126|127|127|127|126|219974
1664897700000|2022-10-04 15:35:00|||||||||16282
1664898000000|2022-10-04 15:40:00|||||||||8361
1664898300000|2022-10-04 15:45:00|126|125|127|126|127|126|126|125|103696
1664898600000|2022-10-04 15:50:00|||||||||9048
1664898900000|2022-10-04 15:55:00|128|127|128|127|128|127|128|127|258597
1664899200000|2022-10-04 16:00:00|||||||||36404
1664899500000|2022-10-04 16:05:00|||||||||33053
1664899800000|2022-10-04 16:10:00|127|126|127|126|127|126|127|126|299346
1664900100000|2022-10-04 16:15:00|||||||||159968
1664900400000|2022-10-04 16:20:00|126|125|126|125|126|125|126|125|138439
1664900700000|2022-10-04 16:25:00|127|126|128|127|128|127|127|126|162704
1664901000000|2022-10-04 16:30:00|||||||||9605
1664901300000|2022-10-04 16:35:00|||||||||10904
1664901600000|2022-10-04 16:40:00|||||||||17654
1664901900000|2022-10-04 16:45:00|127|126|127|126|127|126|127|126|228054
1664902200000|2022-10-04 16:50:00|||||||||9601
1664902500000|2022-10-04 16:55:00|||||||||38152
1664902800000|2022-10-04 17:00:00|||||||||6507
1664903100000|2022-10-04 17:05:00|126|125|126|125|126|125|126|125|61167
1664903400000|2022-10-04 17:10:00|||||||||6700
1664903700000|2022-10-04 17:15:00|||||||||9440
1664904000000|2022-10-04 17:20:00|125|124|125|124|125|124|125|124|186944
1664904300000|2022-10-04 17:25:00|126|125|126|125|126|125|126|125|236499
1664904600000|2022-10-04 17:30:00|||||||||49768
1664904900000|2022-10-04 17:35:00|||||||||32604
1664905200000|2022-10-04 17:40:00|||||||||39287
1664905500000|2022-10-04 17:45:00|127|126|127|126|127|126|126|126|186198
1664905800000|2022-10-04 17:50:00|||||||||19021
1664906100000|2022-10-04 17:55:00|||||||||41971
1664906400000|2022-10-04 18:00:00|||||||||113405
1664906700000|2022-10-04 18:05:00|126|125|126|125|126|126|126|125|282398
1664907000000|2022-10-04 18:10:00|127|126|127|126|127|126|127|126|170896
1664907300000|2022-10-04 18:15:00|||||||||44674
1664907600000|2022-10-04 18:20:00|||||||||51690
1664907900000|2022-10-04 18:25:00|||||||||110228
1664908200000|2022-10-04 18:30:00|||||||||27199
1664908500000|2022-10-04 18:35:00|||||||||23038
1664908800000|2022-10-04 18:40:00|||||||||69571
1664909100000|2022-10-04 18:45:00|128|127|127|126|128|127|127|126|1041369
1664909400000|2022-10-04 18:50:00|||||||||460902
1664909700000|2022-10-04 18:55:00|||||||||4650
1664910000000|2022-10-04 19:00:00|126|125|126|125|126|125|126|125|300516
1664910300000|2022-10-04 19:05:00|||||||||61088
1664910600000|2022-10-04 19:10:00|125|124|125|124|125|124|125|124|279915
1664910900000|2022-10-04 19:15:00|||||||||134712
1664911200000|2022-10-04 19:20:00|126|125|126|125|126|125|126|125|116785
1664911500000|2022-10-04 19:25:00|||||||||12008
1664911800000|2022-10-04 19:30:00|||||||||133390
1664912100000|2022-10-04 19:35:00|127|126|127|126|127|126|127|126|98543
1664912400000|2022-10-04 19:40:00|||||||||193859
1664912700000|2022-10-04 19:45:00|||||||||89335
1664913000000|2022-10-04 19:50:00|||||||||96857
1664913300000|2022-10-04 19:55:00|126|125|126|125|126|125|126|125|486530
1664976600000|2022-10-05 13:30:00|127|126|124|123|127|126|124|123|323821
1664976900000|2022-10-05 13:35:00|125|124|124|123|125|124|124|123|161161
1664977200000|2022-10-05 13:40:00|123|122|122|121|123|123|122|121|151926
1664977500000|2022-10-05 13:45:00|123|122|124|123|124|123|123|122|96907
1664977800000|2022-10-05 13:50:00|123|122|123|122|124|123|123|122|141500
1664978100000|2022-10-05 13:55:00|||||||||34210
1664978400000|2022-10-05 14:00:00|122|121|121|120|122|121|121|120|321625
1664978700000|2022-10-05 14:05:00|||||||||70650
1664979000000|2022-10-05 14:10:00|122|121|122|121|123|122|122|121|139143
1664979300000|2022-10-05 14:15:00|121|120|121|120|121|120|121|120|61698
1664979600000|2022-10-05 14:20:00|120|119|120|119|120|119|120|119|174519
1664979900000|2022-10-05 14:25:00|||||||||80359
1664980200000|2022-10-05 14:30:00|||||||||72549
1664980500000|2022-10-05 14:35:00|||||||||33160
1664980800000|2022-10-05 14:40:00|||||||||56275
1664981100000|2022-10-05 14:45:00|||||||||25155
1664981400000|2022-10-05 14:50:00|||||||||75398
1664981700000|2022-10-05 14:55:00|||||||||21812
1664982000000|2022-10-05 15:00:00|121|120|121|120|121|120|121|120|87679
1664982300000|2022-10-05 15:05:00|||||||||23507
1664982600000|2022-10-05 15:10:00|||||||||11540
1664982900000|2022-10-05 15:15:00|||||||||42391
1664983200000|2022-10-05 15:20:00|122|121|122|121|122|121|122|121|105978
1664983500000|2022-10-05 15:25:00|||||||||45839
1664983800000|2022-10-05 15:30:00|||||||||77014
1664984100000|2022-10-05 15:35:00|||||||||9130
1664984400000|2022-10-05 15:40:00|||||||||13017
1664984700000|2022-10-05 15:45:00|||||||||27187
1664985000000|2022-10-05 15:50:00|121|120|121|120|121|120|121|120|155585
1664985300000|2022-10-05 15:55:00|||||||||9322
1664985600000|2022-10-05 16:00:00|||||||||31250
1664985900000|2022-10-05 16:05:00|122|121|122|121|122|121|122|121|75346
1664986200000|2022-10-05 16:10:00|123|122|123|122|123|122|123|122|165462
1664986500000|2022-10-05 16:15:00|124|123|124|123|124|123|124|123|76362
1664986800000|2022-10-05 16:20:00|123|122|123|122|123|122|123|122|143561
1664987100000|2022-10-05 16:25:00|122|121|122|121|122|121|122|121|51341
1664987400000|2022-10-05 16:30:00|||||||||45658
1664987700000|2022-10-05 16:35:00|||||||||22254
1664988000000|2022-10-05 16:40:00|123|122|123|122|123|122|123|122|59019
1664988300000|2022-10-05 16:45:00|||||||||30121
1664988600000|2022-10-05 16:50:00|||||||||3385
1664988900000|2022-10-05 16:55:00|||||||||27939
1664989200000|2022-10-05 17:00:00|||||||||50252
1664989500000|2022-10-05 17:05:00|124|123|124|123|124|123|124|123|38247
1664989800000|2022-10-05 17:10:00|||||||||16605
1664990100000|2022-10-05 17:15:00|125|124|125|124|125|124|125|124|82354
1664990400000|2022-10-05 17:20:00|||||||||115747
1664990700000|2022-10-05 17:25:00|||||||||12929
1664991000000|2022-10-05 17:30:00|124|123|124|123|124|123|124|123|109616
1664991300000|2022-10-05 17:35:00|||||||||34637
1664991600000|2022-10-05 17:40:00|||||||||17438
1664991900000|2022-10-05 17:45:00|||||||||23935
1664992200000|2022-10-05 17:50:00|||||||||21156
1664992500000|2022-10-05 17:55:00|||||||||60381
1664992800000|2022-10-05 18:00:00|123|122|124|123|124|123|123|122|137822
1664993100000|2022-10-05 18:05:00|||||||||22185
1664993400000|2022-10-05 18:10:00|||||||||5994
1664993700000|2022-10-05 18:15:00|123|122|124|123|124|123|123|122|107510
1664994000000|2022-10-05 18:20:00|||||||||16182
1664994300000|2022-10-05 18:25:00|||||||||9180
1664994600000|2022-10-05 18:30:00|||||||||16664
1664994900000|2022-10-05 18:35:00|123|122|124|123|124|123|123|122|101908
1664995200000|2022-10-05 18:40:00|||||||||4929
1664995500000|2022-10-05 18:45:00|||||||||19762
1664995800000|2022-10-05 18:50:00|123|122|124|123|124|123|123|122|107685
1664996100000|2022-10-05 18:55:00|||||||||6138
1664996400000|2022-10-05 19:00:00|125|124|125|124|125|124|125|124|79186
1664996700000|2022-10-05 19:05:00|||||||||61198
1664997000000|2022-10-05 19:10:00|||||||||32133
1664997300000|2022-10-05 19:15:00|||||||||14907
1664997600000|2022-10-05 19:20:00|||||||||33096
1664997900000|2022-10-05 19:25:00|||||||||29644
1664998200000|2022-10-05 19:30:00|||||||||114816
1664998500000|2022-10-05 19:35:00|126|125|126|125|126|125|126|125|149943
1664998800000|2022-10-05 19:40:00|||||||||33256
1664999100000|2022-10-05 19:45:00|||||||||37734
1664999400000|2022-10-05 19:50:00|125|124|125|124|125|124|125|124|102402
1664999700000|2022-10-05 19:55:00|||||||||239729
1665063000000|2022-10-06 13:30:00|124|123|126|125|126|125|123|122|127517
1665063300000|2022-10-06 13:35:00|127|126|127|126|127|126|126|125|210244
1665063600000|2022-10-06 13:40:00|||||||||223901
1665063900000|2022-10-06 13:45:00|126|125|125|124|126|125|125|124|101400
1665064200000|2022-10-06 13:50:00|126|125|126|125|126|125|126|125|153715
1665064500000|2022-10-06 13:55:00|125|124|125|124|125|124|125|124|112829
1665064800000|2022-10-06 14:00:00|124|123|124|123|124|123|124|123|30762
1665065100000|2022-10-06 14:05:00|123|122|123|122|123|122|122|121|391214
1665065400000|2022-10-06 14:10:00|122|121|122|121|122|121|122|121|165554
1665065700000|2022-10-06 14:15:00|||||||||72650
1665066000000|2022-10-06 14:20:00|||||||||77981
1665066300000|2022-10-06 14:25:00|121|120|121|120|121|120|121|120|84457
1665066600000|2022-10-06 14:30:00|||||||||46085
1665066900000|2022-10-06 14:35:00|||||||||50492
1665067200000|2022-10-06 14:40:00|122|121|122|121|122|121|122|121|75620
1665067500000|2022-10-06 14:45:00|||||||||45411
1665067800000|2022-10-06 14:50:00|123|122|123|122|123|122|123|122|127942
1665068100000|2022-10-06 14:55:00|||||||||43286
1665068400000|2022-10-06 15:00:00|122|121|122|121|122|121|122|121|68571
1665068700000|2022-10-06 15:05:00|||||||||20397
1665069000000|2022-10-06 15:10:00|||||||||17155
1665069300000|2022-10-06 15:15:00|||||||||33527
1665069600000|2022-10-06 15:20:00|||||||||27041
1665069900000|2022-10-06 15:25:00|||||||||10804
1665070200000|2022-10-06 15:30:00|||||||||13492
1665070500000|2022-10-06 15:35:00|||||||||27029
1665070800000|2022-10-06 15:40:00|||||||||1581
1665071100000|2022-10-06 15:45:00|||||||||16976
1665071400000|2022-10-06 15:50:00|||||||||18618
1665071700000|2022-10-06 15:55:00|121|120|121|120|121|120|121|120|145471
1665072000000|2022-10-06 16:00:00|||||||||21491
1665072300000|2022-10-06 16:05:00|||||||||8396
1665072600000|2022-10-06 16:10:00|||||||||10780
1665072900000|2022-10-06 16:15:00|||||||||8802
1665073200000|2022-10-06 16:20:00|||||||||43251
1665073500000|2022-10-06 16:25:00|||||||||34907
1665073800000|2022-10-06 16:30:00|||||||||20140
1665074100000|2022-10-06 16:35:00|||||||||19739
1665074400000|2022-10-06 16:40:00|122|121|122|121|122|121|122|121|143556
1665074700000|2022-10-06 16:45:00|||||||||50624
1665075000000|2022-10-06 16:50:00|||||||||21953
1665075300000|2022-10-06 16:55:00|||||||||50830
1665075600000|2022-10-06 17:00:00|121|120|121|120|121|120|121|120|56989
1665075900000|2022-10-06 17:05:00|||||||||37264
1665076200000|2022-10-06 17:10:00|122|121|122|121|122|121|122|121|126907
1665076500000|2022-10-06 17:15:00|123|122|123|122|123|122|123|122|203953
1665076800000|2022-10-06 17:20:00|||||||||23883
1665077100000|2022-10-06 17:25:00|||||||||4817
1665077400000|2022-10-06 17:30:00|||||||||184101
1665077700000|2022-10-06 17:35:00|||||||||7845
1665078000000|2022-10-06 17:40:00|||||||||21300
1665078300000|2022-10-06 17:45:00|122|121|122|121|122|121|122|121|129117
1665078600000|2022-10-06 17:50:00|||||||||26907
1665078900000|2022-10-06 17:55:00|||||||||63406
1665079200000|2022-10-06 18:00:00|||||||||9415
1665079500000|2022-10-06 18:05:00|||||||||5199
1665079800000|2022-10-06 18:10:00|||||||||13420
1665080100000|2022-10-06 18:15:00|||||||||2524
1665080400000|2022-10-06 18:20:00|||||||||8956
1665080700000|2022-10-06 18:25:00|||||||||49771
1665081000000|2022-10-06 18:30:00|||||||||6320
1665081300000|2022-10-06 18:35:00|||||||||7138
1665081600000|2022-10-06 18:40:00|||||||||27712
1665081900000|2022-10-06 18:45:00|121|120|121|120|121|120|121|120|207308
1665082200000|2022-10-06 18:50:00|||||||||9585
1665082500000|2022-10-06 18:55:00|||||||||24035
1665082800000|2022-10-06 19:00:00|122|121|125|124|126|125|122|121|3327670
1665083100000|2022-10-06 19:05:00|126|125|128|127|130|129|125|124|3404395
1665083400000|2022-10-06 19:10:00|127|126|132|131|133|132|127|126|2441759
1665083700000|2022-10-06 19:15:00|133|132|134|133|134|133|130|129|3291583
1665084000000|2022-10-06 19:20:00|135|134|131|130|137|136|131|130|3966128
1665084300000|2022-10-06 19:25:00|132|131|132|131|134|133|132|131|3995521
1665084600000|2022-10-06 19:30:00|133|132|134|133|135|134|132|131|1872093
1665084900000|2022-10-06 19:35:00|135|134|131|130|135|134|130|129|3042232
1665085200000|2022-10-06 19:40:00|130|129|132|131|132|131|130|129|2360404
1665085500000|2022-10-06 19:45:00|133|132|134|133|135|134|132|131|3170209
1665085800000|2022-10-06 19:50:00|135|134|134|133|135|134|134|133|2635803
1665086100000|2022-10-06 19:55:00|133|132|130|129|133|132|130|129|3411808
1665149400000|2022-10-07 13:30:00|133|132|124|123|134|133|124|123|3780188
1665149700000|2022-10-07 13:35:00|125|124|122|121|125|124|121|120|2381713
1665150000000|2022-10-07 13:40:00|123|122|120|119|123|122|120|119|1755695
1665150300000|2022-10-07 13:45:00|121|120|120|119|121|120|120|119|1333042
1665150600000|2022-10-07 13:50:00|121|120|122|121|122|121|121|120|869674
1665150900000|2022-10-07 13:55:00|121|120|120|119|121|120|120|119|522858
1665151200000|2022-10-07 14:00:00|121|120|119|118|121|120|119|118|1062372
1665151500000|2022-10-07 14:05:00|120|119|121|120|121|120|120|119|831054
1665151800000|2022-10-07 14:10:00|120|119|120|119|121|120|120|119|559397
1665152100000|2022-10-07 14:15:00|121|120|120|119|121|120|120|119|1058916
1665152400000|2022-10-07 14:20:00|121|120|121|120|121|120|121|120|508370
1665152700000|2022-10-07 14:25:00|120|119|120|119|120|119|120|119|619238
1665153000000|2022-10-07 14:30:00|121|120|120|119|121|120|120|119|623904
1665153300000|2022-10-07 14:35:00|119|118|119|118|119|118|119|118|512826
1665153600000|2022-10-07 14:40:00|118|117|118|117|118|117|118|117|860914
1665153900000|2022-10-07 14:45:00|119|118|119|118|119|118|119|118|335933
1665154200000|2022-10-07 14:50:00|120|119|121|120|121|120|120|119|1455151
1665154500000|2022-10-07 14:55:00|120|119|120|119|121|120|120|119|592191
1665154800000|2022-10-07 15:00:00|121|120|120|119|121|120|120|119|385307
1665155100000|2022-10-07 15:05:00|119|118|120|119|120|119|119|118|324071
1665155400000|2022-10-07 15:10:00|119|118|118|117|119|118|118|117|725659
1665155700000|2022-10-07 15:15:00|||||||||227796
1665156000000|2022-10-07 15:20:00|117|116|118|117|118|117|117|116|735705
1665156300000|2022-10-07 15:25:00|117|116|118|117|118|117|117|116|466811
1665156600000|2022-10-07 15:30:00|119|118|118|117|119|118|117|116|661090
1665156900000|2022-10-07 15:35:00|119|118|118|117|119|118|118|117|320093
1665157200000|2022-10-07 15:40:00|||||||||197005
1665157500000|2022-10-07 15:45:00|||||||||134190
1665157800000|2022-10-07 15:50:00|119|118|119|118|119|118|118|118|281094
1665158100000|2022-10-07 15:55:00|||||||||81838
1665158400000|2022-10-07 16:00:00|||||||||202467
1665158700000|2022-10-07 16:05:00|||||||||135792
1665159000000|2022-10-07 16:10:00|||||||||42851
1665159300000|2022-10-07 16:15:00|||||||||87869
1665159600000|2022-10-07 16:20:00|||||||||294955
1665159900000|2022-10-07 16:25:00|||||||||132094
1665160200000|2022-10-07 16:30:00|118|117|118|117|118|117|118|117|190547
1665160500000|2022-10-07 16:35:00|||||||||60652
1665160800000|2022-10-07 16:40:00|||||||||51013
1665161100000|2022-10-07 16:45:00|117|116|117|116|117|116|117|116|177336
1665161400000|2022-10-07 16:50:00|118|117|118|117|118|117|118|117|108715
1665161700000|2022-10-07 16:55:00|||||||||112921
1665162000000|2022-10-07 17:00:00|||||||||64347
1665162300000|2022-10-07 17:05:00|||||||||96036
1665162600000|2022-10-07 17:10:00|||||||||135059
1665162900000|2022-10-07 17:15:00|||||||||128075
1665163200000|2022-10-07 17:20:00|||||||||57394
1665163500000|2022-10-07 17:25:00|||||||||59652
1665163800000|2022-10-07 17:30:00|||||||||101890
1665164100000|2022-10-07 17:35:00|||||||||16508
1665164400000|2022-10-07 17:40:00|||||||||41114
1665164700000|2022-10-07 17:45:00|117|116|117|116|117|116|117|116|228982
1665165000000|2022-10-07 17:50:00|||||||||338609
1665165300000|2022-10-07 17:55:00|116|115|116|115|116|115|116|115|271115
1665165600000|2022-10-07 18:00:00|||||||||198787
1665165900000|2022-10-07 18:05:00|||||||||49200
1665166200000|2022-10-07 18:10:00|||||||||144317
1665166500000|2022-10-07 18:15:00|||||||||19836
1665166800000|2022-10-07 18:20:00|||||||||145503
1665167100000|2022-10-07 18:25:00|115|114|115|114|115|115|115|114|629111
1665167400000|2022-10-07 18:30:00|||||||||186230
1665167700000|2022-10-07 18:35:00|116|115|116|115|116|115|116|115|207537
1665168000000|2022-10-07 18:40:00|||||||||51196
1665168300000|2022-10-07 18:45:00|||||||||129255
1665168600000|2022-10-07 18:50:00|||||||||289196
1665168900000|2022-10-07 18:55:00|||||||||201404
1665169200000|2022-10-07 19:00:00|117|116|117|116|117|116|117|116|353400
1665169500000|2022-10-07 19:05:00|||||||||85741
1665169800000|2022-10-07 19:10:00|116|115|116|115|116|116|116|115|189426
1665170100000|2022-10-07 19:15:00|||||||||110363
1665170400000|2022-10-07 19:20:00|||||||||364506
1665170700000|2022-10-07 19:25:00|||||||||287515
1665171000000|2022-10-07 19:30:00|115|114|115|114|115|114|115|114|152637
1665171300000|2022-10-07 19:35:00|||||||||106053
1665171600000|2022-10-07 19:40:00|116|115|116|115|116|115|116|115|322791
1665171900000|2022-10-07 19:45:00|||||||||479613
1665172200000|2022-10-07 19:50:00|||||||||189370
1665172500000|2022-10-07 19:55:00|||||||||303899
1665408600000|2022-10-10 13:30:00|115|114|113|112|115|114|112|111|656891
1665408900000|2022-10-10 13:35:00|112|111|111|110|112|111|111|110|558500
1665409200000|2022-10-10 13:40:00|112|111|111|110|112|111|111|110|576103
1665409500000|2022-10-10 13:45:00|112|111|113|112|114|113|112|111|631267
1665409800000|2022-10-10 13:50:00|112|111|111|110|112|111|111|110|357775
1665410100000|2022-10-10 13:55:00|||||||||391456
1665410400000|2022-10-10 14:00:00|||||||||99806
1665410700000|2022-10-10 14:05:00|112|111|110|109|112|111|110|109|634068
1665411000000|2022-10-10 14:10:00|109|108|108|107|109|108|108|107|582351
1665411300000|2022-10-10 14:15:00|||||||||387184
1665411600000|2022-10-10 14:20:00|||||||||230394
1665411900000|2022-10-10 14:25:00|107|106|108|107|108|107|107|106|601352
1665412200000|2022-10-10 14:30:00|107|106|107|106|107|106|107|106|198314
1665412500000|2022-10-10 14:35:00|106|105|106|105|106|105|106|105|195296
1665412800000|2022-10-10 14:40:00|||||||||222082
1665413100000|2022-10-10 14:45:00|107|106|106|105|107|106|106|105|578642
1665413400000|2022-10-10 14:50:00|||||||||133342
1665413700000|2022-10-10 14:55:00|105|104|105|104|105|104|105|104|319805
1665414000000|2022-10-10 15:00:00|||||||||136003
1665414300000|2022-10-10 15:05:00|||||||||62110
1665414600000|2022-10-10 15:10:00|||||||||122641
1665414900000|2022-10-10 15:15:00|||||||||39277
1665415200000|2022-10-10 15:20:00|||||||||95286
1665415500000|2022-10-10 15:25:00|104|103|104|103|104|103|104|103|278011
1665415800000|2022-10-10 15:30:00|105|104|105|104|105|104|105|104|295846
1665416100000|2022-10-10 15:35:00|||||||||147124
1665416400000|2022-10-10 15:40:00|||||||||83585
1665416700000|2022-10-10 15:45:00|||||||||178263
1665417000000|2022-10-10 15:50:00|106|105|106|105|106|105|106|104|303324
1665417300000|2022-10-10 15:55:00|||||||||224909
1665417600000|2022-10-10 16:00:00|||||||||217162
1665417900000|2022-10-10 16:05:00|105|104|105|104|105|104|105|104|137205
1665418200000|2022-10-10 16:10:00|||||||||32149
1665418500000|2022-10-10 16:15:00|||||||||195785
1665418800000|2022-10-10 16:20:00|||||||||76178
1665419100000|2022-10-10 16:25:00|||||||||20028
1665419400000|2022-10-10 16:30:00|104|103|104|103|104|104|104|103|191619
1665419700000|2022-10-10 16:35:00|||||||||41686
1665420000000|2022-10-10 16:40:00|||||||||56222
1665420300000|2022-10-10 16:45:00|||||||||53464
1665420600000|2022-10-10 16:50:00|||||||||111210
1665420900000|2022-10-10 16:55:00|||||||||33813
1665421200000|2022-10-10 17:00:00|||||||||47280
1665421500000|2022-10-10 17:05:00|||||||||32983
1665421800000|2022-10-10 17:10:00|||||||||81962
1665422100000|2022-10-10 17:15:00|||||||||44850
1665422400000|2022-10-10 17:20:00|||||||||67888
1665422700000|2022-10-10 17:25:00|||||||||17563
1665423000000|2022-10-10 17:30:00|105|104|104|103|105|104|104|103|346550
1665423300000|2022-10-10 17:35:00|||||||||119696
1665423600000|2022-10-10 17:40:00|||||||||41810
1665423900000|2022-10-10 17:45:00|105|104|105|104|105|104|105|104|200959
1665424200000|2022-10-10 17:50:00|||||||||179078
1665424500000|2022-10-10 17:55:00|||||||||212154
1665424800000|2022-10-10 18:00:00|||||||||48549
1665425100000|2022-10-10 18:05:00|||||||||65210
1665425400000|2022-10-10 18:10:00|||||||||60868
1665425700000|2022-10-10 18:15:00|||||||||71328
1665426000000|2022-10-10 18:20:00|104|103|104|103|104|104|104|103|94570
1665426300000|2022-10-10 18:25:00|||||||||62806
1665426600000|2022-10-10 18:30:00|||||||||47717
1665426900000|2022-10-10 18:35:00|105|104|105|104|105|104|105|104|158826
1665427200000|2022-10-10 18:40:00|||||||||90094
1665427500000|2022-10-10 18:45:00|||||||||60897
1665427800000|2022-10-10 18:50:00|||||||||40361
1665428100000|2022-10-10 18:55:00|||||||||38106
1665428400000|2022-10-10 19:00:00|||||||||34331
1665428700000|2022-10-10 19:05:00|||||||||48358
1665429000000|2022-10-10 19:10:00|||||||||35559
1665429300000|2022-10-10 19:15:00|||||||||63547
1665429600000|2022-10-10 19:20:00|||||||||72646
1665429900000|2022-10-10 19:25:00|||||||||100588
1665430200000|2022-10-10 19:30:00|||||||||11819
1665430500000|2022-10-10 19:35:00|||||||||131764
1665430800000|2022-10-10 19:40:00|||||||||118249
1665431100000|2022-10-10 19:45:00|||||||||182106
1665431400000|2022-10-10 19:50:00|||||||||195757
1665431700000|2022-10-10 19:55:00|||||||||263711
1665495000000|2022-10-11 13:30:00|106|105|104|103|108|106|104|103|433288
1665495300000|2022-10-11 13:35:00|||||||||207351
1665495600000|2022-10-11 13:40:00|||||||||68673
1665495900000|2022-10-11 13:45:00|||||||||159015
1665496200000|2022-10-11 13:50:00|||||||||176737
1665496500000|2022-10-11 13:55:00|||||||||123134
1665496800000|2022-10-11 14:00:00|103|102|102|101|103|102|102|101|509192
1665497100000|2022-10-11 14:05:00|101|100|99.02|99.01|101|100|99.01|99|1318478
1665497400000|2022-10-11 14:10:00|99.08|99.32|99.83|99.51|99.85|99.51|98.69|98.01|695760
1665497700000|2022-10-11 14:15:00|99.82|99.45|99.8|99.79|100|99.79|99.8|99.4|463566
1665498000000|2022-10-11 14:20:00|99.78|99.78|99.28|99.25|99.78|99.78|99.27|99.09|285552
1665498300000|2022-10-11 14:25:00|99.36|99.26|99.99|99.98|100|99.98|99.28|99.26|637221
1665498600000|2022-10-11 14:30:00|99.98|99.89|102|101|102|101|99.41|99.4|749724
1665498900000|2022-10-11 14:35:00|103|102|103|102|103|102|103|102|114417
1665499200000|2022-10-11 14:40:00|104|103|104|103|104|103|104|103|200026
1665499500000|2022-10-11 14:45:00|103|102|104|103|104|103|103|102|342516
1665499800000|2022-10-11 14:50:00|||||||||93168
1665500100000|2022-10-11 14:55:00|105|104|104|103|105|104|104|103|149024
1665500400000|2022-10-11 15:00:00|105|104|105|104|105|104|105|104|93044
1665500700000|2022-10-11 15:05:00|104|103|105|104|105|104|104|103|284838
1665501000000|2022-10-11 15:10:00|||||||||28112
1665501300000|2022-10-11 15:15:00|||||||||21676
1665501600000|2022-10-11 15:20:00|||||||||17382
1665501900000|2022-10-11 15:25:00|||||||||11852
1665502200000|2022-10-11 15:30:00|106|105|106|105|106|105|106|105|129439
1665502500000|2022-10-11 15:35:00|107|106|107|106|107|106|107|106|134733
1665502800000|2022-10-11 15:40:00|||||||||130303
1665503100000|2022-10-11 15:45:00|||||||||87382
1665503400000|2022-10-11 15:50:00|||||||||54055
1665503700000|2022-10-11 15:55:00|||||||||75784
1665504000000|2022-10-11 16:00:00|106|105|106|105|106|106|106|105|226863
1665504300000|2022-10-11 16:05:00|105|104|105|104|105|104|105|104|103438
1665504600000|2022-10-11 16:10:00|106|105|106|105|106|105|106|105|125890
1665504900000|2022-10-11 16:15:00|105||106||106||105||168800
1665505200000|2022-10-11 16:20:00|107|106|107|106|107|106|107|106|81758
1665505500000|2022-10-11 16:25:00|||||||||41107
1665505800000|2022-10-11 16:30:00|||||||||58052
1665506100000|2022-10-11 16:35:00|||||||||36059
1665506400000|2022-10-11 16:40:00|108|107|108|107|108|107|108|107|99556
1665506700000|2022-10-11 16:45:00|||||||||45559
1665507000000|2022-10-11 16:50:00|||||||||82559
1665507300000|2022-10-11 16:55:00|107|106|107|106|107|106|107|106|96122
1665507600000|2022-10-11 17:00:00|||||||||8665
1665507900000|2022-10-11 17:05:00|||||||||95185
1665508200000|2022-10-11 17:10:00|||||||||60687
1665508500000|2022-10-11 17:15:00|||||||||41677
1665508800000|2022-10-11 17:20:00|||||||||4336
1665509100000|2022-10-11 17:25:00|106|105|105|104|106|105|105|104|221073
1665509400000|2022-10-11 17:30:00|106|105|105|104|106|105|105|104|185766
1665509700000|2022-10-11 17:35:00|||||||||4572
1665510000000|2022-10-11 17:40:00|||||||||35856
1665510300000|2022-10-11 17:45:00|||||||||6900
1665510600000|2022-10-11 17:50:00|||||||||4543
1665510900000|2022-10-11 17:55:00|||||||||26738
1665511200000|2022-10-11 18:00:00|||||||||3776
1665511500000|2022-10-11 18:05:00|104|103|104|103|104|103|104|103|118479
1665511800000|2022-10-11 18:10:00|||||||||16626
1665512100000|2022-10-11 18:15:00|||||||||25990
1665512400000|2022-10-11 18:20:00|103|102|104|103|104|103|103|102|178124
1665512700000|2022-10-11 18:25:00|||||||||15543
1665513000000|2022-10-11 18:30:00|||||||||63816
1665513300000|2022-10-11 18:35:00|||||||||12571
1665513600000|2022-10-11 18:40:00|||||||||9479
1665513900000|2022-10-11 18:45:00|103|102|103|102|103|103|103|102|112885
1665514200000|2022-10-11 18:50:00|102|101|102|101|102|101|102|101|71687
1665514500000|2022-10-11 18:55:00|||||||||24940
1665514800000|2022-10-11 19:00:00|||||||||39067
1665515100000|2022-10-11 19:05:00|||||||||30274
1665515400000|2022-10-11 19:10:00|101|100|101|100|101|100|101|100|168485
1665515700000|2022-10-11 19:15:00|102|101|102|101|102|101|101|100|348976
1665516000000|2022-10-11 19:20:00|103|102|103|102|103|102|103|102|125022
1665516300000|2022-10-11 19:25:00|102|101|102|101|102|101|102|101|210666
1665516600000|2022-10-11 19:30:00|103|102|103|102|103|102|103|102|103572
1665516900000|2022-10-11 19:35:00|104|103|104|103|104|103|104|103|115496
1665517200000|2022-10-11 19:40:00|||||||||17332
1665517500000|2022-10-11 19:45:00|||||||||16912
1665517800000|2022-10-11 19:50:00|||||||||114310
1665518100000|2022-10-11 19:55:00|105|104|105|104|105|104|105|104|204413
1665581400000|2022-10-12 13:30:00|106|104|104|103|106|104|102|101|293195
1665581700000|2022-10-12 13:35:00|105|104|106|105|106|105|105|104|163341
1665582000000|2022-10-12 13:40:00|105|104|105|104|105|105|104|103|186134
1665582300000|2022-10-12 13:45:00|104|103|103|102|104|103|103|102|196149
1665582600000|2022-10-12 13:50:00|102|101|102|101|102|102|102|101|167424
1665582900000|2022-10-12 13:55:00|103|102|104|103|105|104|103|102|229208
1665583200000|2022-10-12 14:00:00|105|104|104|103|105|104|104|103|138302
1665583500000|2022-10-12 14:05:00|103|102|103|102|103|102|103|102|85699
1665583800000|2022-10-12 14:10:00|102|101|102|101|103|102|102|101|162947
1665584100000|2022-10-12 14:15:00|||||||||89080
1665584400000|2022-10-12 14:20:00|101|100|101|100|101|100|101|100|201247
1665584700000|2022-10-12 14:25:00|102|101|102|101|102|101|102|101|81929
1665585000000|2022-10-12 14:30:00|||||||||27526
1665585300000|2022-10-12 14:35:00|101|100|101|100|101|100|101|100|148285
1665585600000|2022-10-12 14:40:00|||||||||92663
1665585900000|2022-10-12 14:45:00|||||||||114460
1665586200000|2022-10-12 14:50:00|||||||||59124
1665586500000|2022-10-12 14:55:00|102|101|102|101|102|101|101|100|371598
1665586800000|2022-10-12 15:00:00|101|100|102|101|102|101|101|100|140082
1665587100000|2022-10-12 15:05:00|||||||||94879
1665587400000|2022-10-12 15:10:00|||||||||59047
1665587700000|2022-10-12 15:15:00|103|102|103|102|103|102|103|102|90208
1665588000000|2022-10-12 15:20:00|102|101|103|102|103|102|102|101|273268
1665588300000|2022-10-12 15:25:00|||||||||47924
1665588600000|2022-10-12 15:30:00|||||||||43303
1665588900000|2022-10-12 15:35:00|||||||||19204
1665589200000|2022-10-12 15:40:00|||||||||10621
1665589500000|2022-10-12 15:45:00|||||||||18571
1665589800000|2022-10-12 15:50:00|104|103|104|103|104|103|104|103|135454
1665590100000|2022-10-12 15:55:00|||||||||23039
1665590400000|2022-10-12 16:00:00|||||||||38204
1665590700000|2022-10-12 16:05:00|103|102|103|102|103|102|103|102|115756
1665591000000|2022-10-12 16:10:00|||||||||33784
1665591300000|2022-10-12 16:15:00|||||||||45556
1665591600000|2022-10-12 16:20:00|||||||||32245
1665591900000|2022-10-12 16:25:00|||||||||27645
1665592200000|2022-10-12 16:30:00|||||||||143758
1665592500000|2022-10-12 16:35:00|||||||||11374
1665592800000|2022-10-12 16:40:00|||||||||6831
1665593100000|2022-10-12 16:45:00|||||||||80876
1665593400000|2022-10-12 16:50:00|104|103|104|103|104|103|104|103|95286
1665593700000|2022-10-12 16:55:00|||||||||12086
1665594000000|2022-10-12 17:00:00|||||||||2931
1665594300000|2022-10-12 17:05:00|||||||||7022
1665594600000|2022-10-12 17:10:00|||||||||21489
1665594900000|2022-10-12 17:15:00|||||||||28071
1665595200000|2022-10-12 17:20:00|||||||||43508
1665595500000|2022-10-12 17:25:00|||||||||19424
1665595800000|2022-10-12 17:30:00|||||||||106835
1665596100000|2022-10-12 17:35:00|103|102|104|103|104|103|103|102|216915
1665596400000|2022-10-12 17:40:00|||||||||5266
1665596700000|2022-10-12 17:45:00|||||||||11453
1665597000000|2022-10-12 17:50:00|||||||||17928
1665597300000|2022-10-12 17:55:00|||||||||21338
1665597600000|2022-10-12 18:00:00|||||||||68621
1665597900000|2022-10-12 18:05:00|105|104|105|104|105|104|105|104|195200
1665598200000|2022-10-12 18:10:00|||||||||46754
1665598500000|2022-10-12 18:15:00|||||||||12838
1665598800000|2022-10-12 18:20:00|104|103|104|103|104|103|104|103|86311
1665599100000|2022-10-12 18:25:00|105|104|105|104|105|104|105|104|85282
1665599400000|2022-10-12 18:30:00|||||||||28749
1665599700000|2022-10-12 18:35:00|106|105|108|107|108|107|106|105|1367838
1665600000000|2022-10-12 18:40:00|||||||||85546
1665600300000|2022-10-12 18:45:00|||||||||122270
1665600600000|2022-10-12 18:50:00|107|106|107|106|107|106|107|106|385479
1665600900000|2022-10-12 18:55:00|||||||||32906
1665601200000|2022-10-12 19:00:00|106|105|106|105|106|105|106|105|143675
1665601500000|2022-10-12 19:05:00|107|106|107|106|107|106|107|106|91897
1665601800000|2022-10-12 19:10:00|||||||||120901
1665602100000|2022-10-12 19:15:00|108|107|108|107|108|107|108|107|277559
1665602400000|2022-10-12 19:20:00|107|106|107|106|107|106|107|106|198884
1665602700000|2022-10-12 19:25:00|108|107|107|106|108|107|107|106|885918
1665603000000|2022-10-12 19:30:00|108|107|108|107|108|107|108|107|221539
1665603300000|2022-10-12 19:35:00|||||||||73317
1665603600000|2022-10-12 19:40:00|||||||||86853
1665603900000|2022-10-12 19:45:00|107|106|107|106|107|106|107|106|233747
1665604200000|2022-10-12 19:50:00|||||||||232259
1665604500000|2022-10-12 19:55:00|||||||||208923
1665667800000|2022-10-13 13:30:00|102|101|102|101|103|102|101|100|583066
1665668100000|2022-10-13 13:35:00|||||||||211848
1665668400000|2022-10-13 13:40:00|103|102|103|102|103|102|102|101|464459
1665668700000|2022-10-13 13:45:00|102|101|104|103|104|103|102|101|285243
1665669000000|2022-10-13 13:50:00|105|104|106|105|106|105|105|104|399817
1665669300000|2022-10-13 13:55:00|105|104|105|104|106|105|105|104|100460
1665669600000|2022-10-13 14:00:00|104|103|104|103|104|103|104|103|114327
1665669900000|2022-10-13 14:05:00|105|104|106|105|106|105|104|104|320305
1665670200000|2022-10-13 14:10:00|105|104|106|105|106|105|105|104|248458
1665670500000|2022-10-13 14:15:00|||||||||52878
1665670800000|2022-10-13 14:20:00|||||||||144660
1665671100000|2022-10-13 14:25:00|105|104|106|105|106|105|105|104|259309
1665671400000|2022-10-13 14:30:00|105|104|106|105|106|105|105|104|274804
1665671700000|2022-10-13 14:35:00|105|104|106|105|106|105|105|104|251939
1665672000000|2022-10-13 14:40:00|||||||||65791
1665672300000|2022-10-13 14:45:00|107|106|107|106|107|106|106|106|163078
1665672600000|2022-10-13 14:50:00|106|105|106|105|107|106|106|105|166260
1665672900000|2022-10-13 14:55:00|107|106|107|106|108|107|107|106|142112
1665673200000|2022-10-13 15:00:00|108|107|108|107|108|107|108|107|85324
1665673500000|2022-10-13 15:05:00|109|108|110|109|110|109|109|108|468386
1665673800000|2022-10-13 15:10:00|109|108|110|109|110|109|109|108|165815
1665674100000|2022-10-13 15:15:00|111|110|111|110|112|111|110|109|410868
1665674400000|2022-10-13 15:20:00|112|111|110|109|112|111|110|109|338691
1665674700000|2022-10-13 15:25:00|||||||||80661
1665675000000|2022-10-13 15:30:00|||||||||63614
1665675300000|2022-10-13 15:35:00|111|110|111|110|111|110|110|109|251514
1665675600000|2022-10-13 15:40:00|110|109|110|109|110|109|110|109|156709
1665675900000|2022-10-13 15:45:00|109|108|110|109|110|109|109|108|99202
1665676200000|2022-10-13 15:50:00|||||||||67111
1665676500000|2022-10-13 15:55:00|111|110|109|108|111|110|109|108|699199
1665676800000|2022-10-13 16:00:00|110|109|110|109|110|109|110|109|229246
1665677100000|2022-10-13 16:05:00|||||||||46880
1665677400000|2022-10-13 16:10:00|109|108|109|108|109|108|109|108|137388
1665677700000|2022-10-13 16:15:00|||||||||69877
1665678000000|2022-10-13 16:20:00|||||||||62265
1665678300000|2022-10-13 16:25:00|||||||||41293
1665678600000|2022-10-13 16:30:00|||||||||31197
1665678900000|2022-10-13 16:35:00|||||||||44802
1665679200000|2022-10-13 16:40:00|110|109|110|109|110|109|110|109|207197
1665679500000|2022-10-13 16:45:00|||||||||27999
1665679800000|2022-10-13 16:50:00|111|110|110|109|111|110|110|109|316677
1665680100000|2022-10-13 16:55:00|||||||||44885
1665680400000|2022-10-13 17:00:00|111|110|111|110|111|110|111|110|118660
1665680700000|2022-10-13 17:05:00|110|109|111|110|111|110|110|109|161367
1665681000000|2022-10-13 17:10:00|110|109|110|109|110|109|110|109|127018
1665681300000|2022-10-13 17:15:00|||||||||8029
1665681600000|2022-10-13 17:20:00|111|110|111|110|111|110|111|110|230836
1665681900000|2022-10-13 17:25:00|112|111|111|110|112|111|111|110|351830
1665682200000|2022-10-13 17:30:00|112|111|112|111|112|111|111|111|166237
1665682500000|2022-10-13 17:35:00|111|110|111|110|111|110|111|110|252422
1665682800000|2022-10-13 17:40:00|||||||||94341
1665683100000|2022-10-13 17:45:00|||||||||51880
1665683400000|2022-10-13 17:50:00|||||||||102386
1665683700000|2022-10-13 17:55:00|||||||||99458
1665684000000|2022-10-13 18:00:00|||||||||15645
1665684300000|2022-10-13 18:05:00|||||||||14656
1665684600000|2022-10-13 18:10:00|||||||||67023
1665684900000|2022-10-13 18:15:00|||||||||1679
1665685200000|2022-10-13 18:20:00|||||||||7416
1665685500000|2022-10-13 18:25:00|110|109|110|109|110|109|110|109|178300
1665685800000|2022-10-13 18:30:00|||||||||31425
1665686100000|2022-10-13 18:35:00|||||||||26994
1665686400000|2022-10-13 18:40:00|||||||||38575
1665686700000|2022-10-13 18:45:00|||||||||22121
1665687000000|2022-10-13 18:50:00|||||||||42378
1665687300000|2022-10-13 18:55:00|111|110|111|110|111|110|111|110|43100
1665687600000|2022-10-13 19:00:00|110|109|110|109|110|109|110|109|150575
1665687900000|2022-10-13 19:05:00|111|110|111|110|111|110|111|110|107875
1665688200000|2022-10-13 19:10:00|110|109|110|109|110|109|110|109|90400
1665688500000|2022-10-13 19:15:00|||||||||18865
1665688800000|2022-10-13 19:20:00|||||||||19882
1665689100000|2022-10-13 19:25:00|||||||||73309
1665689400000|2022-10-13 19:30:00|111|110|110|109|111|110|110|109|275552
1665689700000|2022-10-13 19:35:00|||||||||74749
1665690000000|2022-10-13 19:40:00|||||||||56405
1665690300000|2022-10-13 19:45:00|||||||||125452
1665690600000|2022-10-13 19:50:00|111|110|111|110|111|110|110|110|188746
1665690900000|2022-10-13 19:55:00|110|109|111|110|111|110|110|109|369402
1665754200000|2022-10-14 13:30:00|112|111|112|111|114|113|112|111|299318
1665754500000|2022-10-14 13:35:00|113|112|114|113|114|113|113|112|210667
1665754800000|2022-10-14 13:40:00|113|112|111|110|113|112|111|110|192462
1665755100000|2022-10-14 13:45:00|110|109|110|109|111|110|110|109|726170
1665755400000|2022-10-14 13:50:00|||||||||535642
1665755700000|2022-10-14 13:55:00|111|110|110|109|111|110|110|109|899827
1665756000000|2022-10-14 14:00:00|109|108|110|109|110|109|109|108|239515
1665756300000|2022-10-14 14:05:00|109|108|109|108|109|108|109|108|674221
1665756600000|2022-10-14 14:10:00|108|107|107|106|108|107|107|106|560904
1665756900000|2022-10-14 14:15:00|106|105|106|105|107|106|106|105|198999
1665757200000|2022-10-14 14:20:00|||||||||188451
1665757500000|2022-10-14 14:25:00|107|106|107|106|107|106|107|106|182617
1665757800000|2022-10-14 14:30:00|||||||||100489
1665758100000|2022-10-14 14:35:00|106|105|106|105|107|106|106|105|273435
1665758400000|2022-10-14 14:40:00|107|106|106|105|107|106|106|105|139908
1665758700000|2022-10-14 14:45:00|||||||||37219
1665759000000|2022-10-14 14:50:00|107|106|107|106|107|106|106|105|166314
1665759300000|2022-10-14 14:55:00|||||||||121122
1665759600000|2022-10-14 15:00:00|||||||||62371
1665759900000|2022-10-14 15:05:00|||||||||54036
1665760200000|2022-10-14 15:10:00|106|105|106|105|106|105|106|105|92430
1665760500000|2022-10-14 15:15:00|105|104|105|104|105|104|105|104|130240
1665760800000|2022-10-14 15:20:00|106|105|105|104|106|105|105|104|280833
1665761100000|2022-10-14 15:25:00|106|105|106|105|106|105|105|104|303465
1665761400000|2022-10-14 15:30:00|105|104|105|104|105|104|105|104|82794
1665761700000|2022-10-14 15:35:00|||||||||84941
1665762000000|2022-10-14 15:40:00|||||||||60705
1665762300000|2022-10-14 15:45:00|104|103|104|103|104|103|104|103|261971
1665762600000|2022-10-14 15:50:00|103|102|104|103|104|103|103|102|591307
1665762900000|2022-10-14 15:55:00|||||||||30463
1665763200000|2022-10-14 16:00:00|105|104|105|104|105|104|105|104|412885
1665763500000|2022-10-14 16:05:00|104|103|104|103|104|103|104|103|209752
1665763800000|2022-10-14 16:10:00|105|104|104|103|105|104|104|103|243487
1665764100000|2022-10-14 16:15:00|105|104|105|104|105|104|105|104|108888
1665764400000|2022-10-14 16:20:00|||||||||47452
1665764700000|2022-10-14 16:25:00|106|105|106|105|106|105|106|105|228792
1665765000000|2022-10-14 16:30:00|||||||||60376
1665765300000|2022-10-14 16:35:00|||||||||15034
1665765600000|2022-10-14 16:40:00|107|106|106|105|107|106|106|105|209797
1665765900000|2022-10-14 16:45:00|||||||||134015
1665766200000|2022-10-14 16:50:00|105|104|106|105|106|105|105|104|200232
1665766500000|2022-10-14 16:55:00|105|104|105|104|105|104|105|104|71689
1665766800000|2022-10-14 17:00:00|106|105|106|105|106|105|106|105|77375
1665767100000|2022-10-14 17:05:00|105|104|105|104|105|104|105|104|105839
1665767400000|2022-10-14 17:10:00|||||||||21219
1665767700000|2022-10-14 17:15:00|||||||||45405
1665768000000|2022-10-14 17:20:00|||||||||50160
1665768300000|2022-10-14 17:25:00|106|105|106|105|106|105|105|104|215511
1665768600000|2022-10-14 17:30:00|105|104|106|105|106|105|105|104|169893
1665768900000|2022-10-14 17:35:00|||||||||47405
1665769200000|2022-10-14 17:40:00|||||||||32431
1665769500000|2022-10-14 17:45:00|||||||||33127
1665769800000|2022-10-14 17:50:00|||||||||23580
1665770100000|2022-10-14 17:55:00|107|106|107|106|107|106|107|106|114065
1665770400000|2022-10-14 18:00:00|106|105|106|105|107|106|106|105|135153
1665770700000|2022-10-14 18:05:00|||||||||4763
1665771000000|2022-10-14 18:10:00|||||||||38227
1665771300000|2022-10-14 18:15:00|105|104|105|104|105|104|105|104|138800
1665771600000|2022-10-14 18:20:00|||||||||7172
1665771900000|2022-10-14 18:25:00|||||||||20303
1665772200000|2022-10-14 18:30:00|||||||||65608
1665772500000|2022-10-14 18:35:00|||||||||92373
1665772800000|2022-10-14 18:40:00|||||||||21403
1665773100000|2022-10-14 18:45:00|||||||||14856
1665773400000|2022-10-14 18:50:00|||||||||9638
1665773700000|2022-10-14 18:55:00|||||||||15877
1665774000000|2022-10-14 19:00:00|106|105|106|105|106|105|105|104|295188
1665774300000|2022-10-14 19:05:00|105|104|105|104|105|104|105|104|47074
1665774600000|2022-10-14 19:10:00|||||||||34680
1665774900000|2022-10-14 19:15:00|||||||||50097
1665775200000|2022-10-14 19:20:00|104|103|104|103|104|103|104|103|92651
1665775500000|2022-10-14 19:25:00|||||||||31185
1665775800000|2022-10-14 19:30:00|||||||||46231
1665776100000|2022-10-14 19:35:00|||||||||89281
1665776400000|2022-10-14 19:40:00|||||||||16139
1665776700000|2022-10-14 19:45:00|||||||||194943
1665777000000|2022-10-14 19:50:00|||||||||95583
1665777300000|2022-10-14 19:55:00|||||||||334635
1666013400000|2022-10-17 13:30:00|108|106|108|107|109|108|108|106|365126
1666013700000|2022-10-17 13:35:00|109|108|111|110|111|110|109|108|352273
1666014000000|2022-10-17 13:40:00|110|109|110|109|110|109|110|109|242538
1666014300000|2022-10-17 13:45:00|||||||||101876
1666014600000|2022-10-17 13:50:00|109|108|109|108|109|108|109|108|270538
1666014900000|2022-10-17 13:55:00|||||||||72968
1666015200000|2022-10-17 14:00:00|110|109|110|109|110|109|110|109|83971
1666015500000|2022-10-17 14:05:00|111|110|111|110|111|110|111|110|376302
1666015800000|2022-10-17 14:10:00|||||||||114276
1666016100000|2022-10-17 14:15:00|110|109|110|109|110|109|110|109|300937
1666016400000|2022-10-17 14:20:00|||||||||23666
1666016700000|2022-10-17 14:25:00|||||||||22507
1666017000000|2022-10-17 14:30:00|111|110|111|110|111|110|111|110|291833
1666017300000|2022-10-17 14:35:00|||||||||58982
1666017600000|2022-10-17 14:40:00|||||||||59247
1666017900000|2022-10-17 14:45:00|110|109|110|109|110|109|110|109|172537
1666018200000|2022-10-17 14:50:00|109|108|109|108|109|108|109|108|240193
1666018500000|2022-10-17 14:55:00|||||||||137544
1666018800000|2022-10-17 15:00:00|||||||||23792
1666019100000|2022-10-17 15:05:00|||||||||109494
1666019400000|2022-10-17 15:10:00|110|109|110|109|110|109|110|109|342070
1666019700000|2022-10-17 15:15:00|||||||||67658
1666020000000|2022-10-17 15:20:00|||||||||81514
1666020300000|2022-10-17 15:25:00|111|110|111|110|111|110|110|110|211630
1666020600000|2022-10-17 15:30:00|||||||||64888
1666020900000|2022-10-17 15:35:00|||||||||78910
1666021200000|2022-10-17 15:40:00|112|111|112|111|113|112|112|111|1215201
1666021500000|2022-10-17 15:45:00|||||||||188007
1666021800000|2022-10-17 15:50:00|113|112|113|112|113|112|113|112|319574
1666022100000|2022-10-17 15:55:00|112|111|112|111|112|111|112|111|188587
1666022400000|2022-10-17 16:00:00|||||||||30935
1666022700000|2022-10-17 16:05:00|||||||||159159
1666023000000|2022-10-17 16:10:00|||||||||144679
1666023300000|2022-10-17 16:15:00|||||||||17848
1666023600000|2022-10-17 16:20:00|||||||||15011
1666023900000|2022-10-17 16:25:00|||||||||37025
1666024200000|2022-10-17 16:30:00|||||||||398028
1666024500000|2022-10-17 16:35:00|||||||||66915
1666024800000|2022-10-17 16:40:00|||||||||74879
1666025100000|2022-10-17 16:45:00|113|112|113|112|115|114|113|112|2082318
1666025400000|2022-10-17 16:50:00|114|113|113|112|114|113|113|112|1438189
1666025700000|2022-10-17 16:55:00|112|111|112|111|112|111|112|111|701850
1666026000000|2022-10-17 17:00:00|||||||||271780
1666026300000|2022-10-17 17:05:00|||||||||624226
1666026600000|2022-10-17 17:10:00|||||||||87499
1666026900000|2022-10-17 17:15:00|||||||||12763
1666027200000|2022-10-17 17:20:00|111|110|112|111|112|111|111|110|437295
1666027500000|2022-10-17 17:25:00|||||||||329215
1666027800000|2022-10-17 17:30:00|||||||||74722
1666028100000|2022-10-17 17:35:00|||||||||23259
1666028400000|2022-10-17 17:40:00|||||||||13934
1666028700000|2022-10-17 17:45:00|||||||||12512
1666029000000|2022-10-17 17:50:00|||||||||11673
1666029300000|2022-10-17 17:55:00|||||||||25750
1666029600000|2022-10-17 18:00:00|||||||||45300
1666029900000|2022-10-17 18:05:00|||||||||71315
1666030200000|2022-10-17 18:10:00|||||||||3900
1666030500000|2022-10-17 18:15:00|||||||||32438
1666030800000|2022-10-17 18:20:00|||||||||25199
1666031100000|2022-10-17 18:25:00|||||||||28695
1666031400000|2022-10-17 18:30:00|||||||||28309
1666031700000|2022-10-17 18:35:00|113|112|113|112|113|112|113|112|136998
1666032000000|2022-10-17 18:40:00|||||||||70248
1666032300000|2022-10-17 18:45:00|||||||||21224
1666032600000|2022-10-17 18:50:00|||||||||16589
1666032900000|2022-10-17 18:55:00|||||||||24749
1666033200000|2022-10-17 19:00:00|112|111|112|111|112|111|112|111|212411
1666033500000|2022-10-17 19:05:00|111|110|111|110|111|110|111|110|276940
1666033800000|2022-10-17 19:10:00|||||||||24750
1666034100000|2022-10-17 19:15:00|||||||||53871
1666034400000|2022-10-17 19:20:00|112|111|112|111|112|111|112|111|212133
1666034700000|2022-10-17 19:25:00|||||||||24753
1666035000000|2022-10-17 19:30:00|||||||||111686
1666035300000|2022-10-17 19:35:00|113|112|113|112|113|112|113|112|270632
1666035600000|2022-10-17 19:40:00|||||||||128597
1666035900000|2022-10-17 19:45:00|||||||||29408
1666036200000|2022-10-17 19:50:00|||||||||171488
1666036500000|2022-10-17 19:55:00|112|111|112|111|112|111|112|111|409923
1666099800000|2022-10-18 13:30:00|117|114|116|115|117|116|116|114|494002
1666100100000|2022-10-18 13:35:00|115|114|116|115|116|115|115|114|234085
1666100400000|2022-10-18 13:40:00|115|114|114|113|115|114|114|113|242726
1666100700000|2022-10-18 13:45:00|115|114|115|114|115|114|115|114|216838
1666101000000|2022-10-18 13:50:00|114|113|113|112|114|113|113|112|221775
1666101300000|2022-10-18 13:55:00|||||||||170378
1666101600000|2022-10-18 14:00:00|114|113|114|113|115|114|113|112|330258
1666101900000|2022-10-18 14:05:00|||||||||78790
1666102200000|2022-10-18 14:10:00|||||||||79415
1666102500000|2022-10-18 14:15:00|||||||||98497
1666102800000|2022-10-18 14:20:00|113|112|113|112|113|112|113|112|81350
1666103100000|2022-10-18 14:25:00|112|111|112|111|112|111|112|111|161465
1666103400000|2022-10-18 14:30:00|||||||||46170
1666103700000|2022-10-18 14:35:00|111|110|111|110|111|110|111|110|240110
1666104000000|2022-10-18 14:40:00|112|111|113|112|113|112|112|111|248458
1666104300000|2022-10-18 14:45:00|114|113|114|113|114|113|114|113|134000
1666104600000|2022-10-18 14:50:00|113|112|113|112|113|112|113|112|78442
1666104900000|2022-10-18 14:55:00|||||||||25983
1666105200000|2022-10-18 15:00:00|||||||||81410
1666105500000|2022-10-18 15:05:00|112|111|113|112|113|112|112|111|191734
1666105800000|2022-10-18 15:10:00|112|111|112|111|112|112|112|111|83596
1666106100000|2022-10-18 15:15:00|113|112|113|112|113|112|113|112|52354
1666106400000|2022-10-18 15:20:00|112|111|112|111|112|111|112|111|80878
1666106700000|2022-10-18 15:25:00|111|110|112|111|112|111|111|110|180155
1666107000000|2022-10-18 15:30:00|111|110|111|110|111|110|111|110|206467
1666107300000|2022-10-18 15:35:00|||||||||114994
1666107600000|2022-10-18 15:40:00|||||||||28174
1666107900000|2022-10-18 15:45:00|112|111|112|111|112|111|112|111|44814
1666108200000|2022-10-18 15:50:00|||||||||16830
1666108500000|2022-10-18 15:55:00|||||||||40150
1666108800000|2022-10-18 16:00:00|||||||||38605
1666109100000|2022-10-18 16:05:00|113|112|113|112|113|112|113|112|314060
1666109400000|2022-10-18 16:10:00|||||||||92446
1666109700000|2022-10-18 16:15:00|||||||||30517
1666110000000|2022-10-18 16:20:00|||||||||17230
1666110300000|2022-10-18 16:25:00|112|111|113|112|113|112|112|111|245497
1666110600000|2022-10-18 16:30:00|||||||||15566
1666110900000|2022-10-18 16:35:00|114|113|114|113|114|113|114|113|259806
1666111200000|2022-10-18 16:40:00|113|112|113|112|113|112|113|112|208914
1666111500000|2022-10-18 16:45:00|||||||||39904
1666111800000|2022-10-18 16:50:00|||||||||21530
1666112100000|2022-10-18 16:55:00|112|111|112|111|112|111|112|111|50777
1666112400000|2022-10-18 17:00:00|||||||||52901
1666112700000|2022-10-18 17:05:00|||||||||41132
1666113000000|2022-10-18 17:10:00|||||||||13574
1666113300000|2022-10-18 17:15:00|||||||||45772
1666113600000|2022-10-18 17:20:00|113|112|113|112|113|112|113|112|91156
1666113900000|2022-10-18 17:25:00|||||||||3460
1666114200000|2022-10-18 17:30:00|||||||||26908
1666114500000|2022-10-18 17:35:00|114|113|113|112|114|113|113|112|196131
1666114800000|2022-10-18 17:40:00|||||||||23418
1666115100000|2022-10-18 17:45:00|||||||||19208
1666115400000|2022-10-18 17:50:00|||||||||19607
1666115700000|2022-10-18 17:55:00|||||||||15450
1666116000000|2022-10-18 18:00:00|||||||||72986
1666116300000|2022-10-18 18:05:00|||||||||62491
1666116600000|2022-10-18 18:10:00|||||||||6830
1666116900000|2022-10-18 18:15:00|112|111|113|112|113|112|112|111|250669
1666117200000|2022-10-18 18:20:00|||||||||25613
1666117500000|2022-10-18 18:25:00|||||||||105022
1666117800000|2022-10-18 18:30:00|||||||||11844
1666118100000|2022-10-18 18:35:00|112|111|112|111|112|112|112|111|91116
1666118400000|2022-10-18 18:40:00|||||||||96341
1666118700000|2022-10-18 18:45:00|||||||||51557
1666119000000|2022-10-18 18:50:00|111|110|111|110|111|110|111|110|243573
1666119300000|2022-10-18 18:55:00|112|111|112|111|112|111|112|111|114231
1666119600000|2022-10-18 19:00:00|111|110|111|110|111|110|111|110|154871
1666119900000|2022-10-18 19:05:00|||||||||170087
1666120200000|2022-10-18 19:10:00|||||||||102175
1666120500000|2022-10-18 19:15:00|||||||||84121
1666120800000|2022-10-18 19:20:00|112|111|112|111|112|111|112|111|56502
1666121100000|2022-10-18 19:25:00|||||||||15211
1666121400000|2022-10-18 19:30:00|113|112|113|112|113|112|113|112|146394
1666121700000|2022-10-18 19:35:00|||||||||89211
1666122000000|2022-10-18 19:40:00|112|111|112|111|112|111|112|111|228156
1666122300000|2022-10-18 19:45:00|||||||||115880
1666122600000|2022-10-18 19:50:00|||||||||174623
1666122900000|2022-10-18 19:55:00|||||||||291140
1666186200000|2022-10-19 13:30:00|111|110|110|109|111|110|109|108|384456
1666186500000|2022-10-19 13:35:00|109|108|110|109|111|110|109|108|342153
1666186800000|2022-10-19 13:40:00|109|108|110|109|110|109|109|108|221278
1666187100000|2022-10-19 13:45:00|109|108|109|108|110|109|109|108|383018
1666187400000|2022-10-19 13:50:00|110|109|110|109|110|109|110|109|297447
1666187700000|2022-10-19 13:55:00|109|108|109|108|109|108|109|108|76374
1666188000000|2022-10-19 14:00:00|110|109|111|110|111|110|110|109|216110
1666188300000|2022-10-19 14:05:00|||||||||248356
1666188600000|2022-10-19 14:10:00|112|111|111|110|112|111|110|109|685675
1666188900000|2022-10-19 14:15:00|112|111|111|110|112|111|111|110|543315
1666189200000|2022-10-19 14:20:00|112|111|112|111|112|111|112|111|171019
1666189500000|2022-10-19 14:25:00|111|110|112|111|112|111|111|110|150397
1666189800000|2022-10-19 14:30:00|||||||||50313
1666190100000|2022-10-19 14:35:00|||||||||22658
1666190400000|2022-10-19 14:40:00|111|110|111|110|111|110|111|110|220109
1666190700000|2022-10-19 14:45:00|||||||||19911
1666191000000|2022-10-19 14:50:00|110|109|110|109|110|109|110|109|98986
1666191300000|2022-10-19 14:55:00|109|108|109|108|109|108|109|108|91823
1666191600000|2022-10-19 15:00:00|110|109|110|109|110|109|110|109|461925
1666191900000|2022-10-19 15:05:00|||||||||8634
1666192200000|2022-10-19 15:10:00|||||||||16433
1666192500000|2022-10-19 15:15:00|||||||||94242
1666192800000|2022-10-19 15:20:00|109|108|109|108|109|108|109|108|62915
1666193100000|2022-10-19 15:25:00|||||||||92364
1666193400000|2022-10-19 15:30:00|110|109|110|109|110|109|110|109|78004
1666193700000|2022-10-19 15:35:00|109|108|109|108|109|108|109|108|280019
1666194000000|2022-10-19 15:40:00|||||||||6225
1666194300000|2022-10-19 15:45:00|||||||||29163
1666194600000|2022-10-19 15:50:00|||||||||18978
1666194900000|2022-10-19 15:55:00|||||||||27614
1666195200000|2022-10-19 16:00:00|||||||||37578
1666195500000|2022-10-19 16:05:00|108|107|108|107|108|107|108|107|212503
1666195800000|2022-10-19 16:10:00|||||||||180817
1666196100000|2022-10-19 16:15:00|||||||||44927
1666196400000|2022-10-19 16:20:00|||||||||51301
1666196700000|2022-10-19 16:25:00|||||||||53106
1666197000000|2022-10-19 16:30:00|||||||||34210
1666197300000|2022-10-19 16:35:00|||||||||27873
1666197600000|2022-10-19 16:40:00|||||||||32537
1666197900000|2022-10-19 16:45:00|||||||||4726
1666198200000|2022-10-19 16:50:00|||||||||14847
1666198500000|2022-10-19 16:55:00|||||||||6731
1666198800000|2022-10-19 17:00:00|107|106|107|106|107|106|107|106|114836
1666199100000|2022-10-19 17:05:00|||||||||11356
1666199400000|2022-10-19 17:10:00|||||||||15820
1666199700000|2022-10-19 17:15:00|||||||||17944
1666200000000|2022-10-19 17:20:00|||||||||52528
1666200300000|2022-10-19 17:25:00|||||||||10766
1666200600000|2022-10-19 17:30:00|||||||||15258
1666200900000|2022-10-19 17:35:00|||||||||23463
1666201200000|2022-10-19 17:40:00|||||||||20241
1666201500000|2022-10-19 17:45:00|||||||||18568
1666201800000|2022-10-19 17:50:00|||||||||2886
1666202100000|2022-10-19 17:55:00|||||||||11063
1666202400000|2022-10-19 18:00:00|||||||||39236
1666202700000|2022-10-19 18:05:00|||||||||52497
1666203000000|2022-10-19 18:10:00|||||||||3525
1666203300000|2022-10-19 18:15:00|||||||||21404
1666203600000|2022-10-19 18:20:00|||||||||7942
1666203900000|2022-10-19 18:25:00|||||||||25375
1666204200000|2022-10-19 18:30:00|||||||||62562
1666204500000|2022-10-19 18:35:00|||||||||40300
1666204800000|2022-10-19 18:40:00|||||||||10124
1666205100000|2022-10-19 18:45:00|||||||||40562
1666205400000|2022-10-19 18:50:00|||||||||13623
1666205700000|2022-10-19 18:55:00|||||||||9417
1666206000000|2022-10-19 19:00:00|||||||||12872
1666206300000|2022-10-19 19:05:00|||||||||38387
1666206600000|2022-10-19 19:10:00|||||||||78948
1666206900000|2022-10-19 19:15:00|||||||||70772
1666207200000|2022-10-19 19:20:00|||||||||15250
1666207500000|2022-10-19 19:25:00|||||||||183402
1666207800000|2022-10-19 19:30:00|||||||||88042
1666208100000|2022-10-19 19:35:00|||||||||53912
1666208400000|2022-10-19 19:40:00|||||||||56705
1666208700000|2022-10-19 19:45:00|||||||||95890
1666209000000|2022-10-19 19:50:00|||||||||122256
1666209300000|2022-10-19 19:55:00|106|105|106|105|106|105|106|105|185391
1666272600000|2022-10-20 13:30:00|107|106|108|107|108|107|105|104|539493
1666272900000|2022-10-20 13:35:00|||||||||95403
1666273200000|2022-10-20 13:40:00|||||||||58643
1666273500000|2022-10-20 13:45:00|109|108|108|107|109|108|108|107|345727
1666273800000|2022-10-20 13:50:00|109|108|109|108|109|108|109|108|146370
1666274100000|2022-10-20 13:55:00|||||||||132618
1666274400000|2022-10-20 14:00:00|108|107|110|109|110|109|108|107|289602
1666274700000|2022-10-20 14:05:00|111|110|111|110|111|110|111|110|383219
1666275000000|2022-10-20 14:10:00|||||||||139510
1666275300000|2022-10-20 14:15:00|||||||||80840
1666275600000|2022-10-20 14:20:00|||||||||63937
1666275900000|2022-10-20 14:25:00|||||||||97328
1666276200000|2022-10-20 14:30:00|110|111|110|109|110|111|110|109|330128
1666276500000|2022-10-20 14:35:00|111|110|111|110|111|110|111|110|115737
1666276800000|2022-10-20 14:40:00|||||||||43109
1666277100000|2022-10-20 14:45:00|112|111|112|111|112|111|112|111|116697
1666277400000|2022-10-20 14:50:00|||||||||91559
1666277700000|2022-10-20 14:55:00|||||||||68554
1666278000000|2022-10-20 15:00:00|||||||||18264
1666278300000|2022-10-20 15:05:00|||||||||51739
1666278600000|2022-10-20 15:10:00|||||||||186561
1666278900000|2022-10-20 15:15:00|||||||||35389
1666279200000|2022-10-20 15:20:00|||||||||46081
1666279500000|2022-10-20 15:25:00|111|110|111|110|111|110|111|110|316808
1666279800000|2022-10-20 15:30:00|112|111|112|111|112|111|112|111|124994
1666280100000|2022-10-20 15:35:00|113|112|113|112|113|112|113|112|288954
1666280400000|2022-10-20 15:40:00|||||||||35348
1666280700000|2022-10-20 15:45:00|||||||||63752
1666281000000|2022-10-20 15:50:00|||||||||18762
1666281300000|2022-10-20 15:55:00|112|111|112|111|112|111|112|111|347217
1666281600000|2022-10-20 16:00:00|||||||||46862
1666281900000|2022-10-20 16:05:00|111|110|111|110|111|110|111|110|154839
1666282200000|2022-10-20 16:10:00|||||||||50329
1666282500000|2022-10-20 16:15:00|110|109|110|109|110|109|110|109|292272
1666282800000|2022-10-20 16:20:00|||||||||69860
1666283100000|2022-10-20 16:25:00|||||||||30845
1666283400000|2022-10-20 16:30:00|||||||||5600
1666283700000|2022-10-20 16:35:00|||||||||15029
1666284000000|2022-10-20 16:40:00|||||||||26315
1666284300000|2022-10-20 16:45:00|109|108|109|108|109|108|109|108|158080
1666284600000|2022-10-20 16:50:00|||||||||26614
1666284900000|2022-10-20 16:55:00|||||||||58191
1666285200000|2022-10-20 17:00:00|||||||||10503
1666285500000|2022-10-20 17:05:00|108|107|108|107|108|107|108|107|107042
1666285800000|2022-10-20 17:10:00|||||||||22696
1666286100000|2022-10-20 17:15:00|||||||||8429
1666286400000|2022-10-20 17:20:00|||||||||33734
1666286700000|2022-10-20 17:25:00|||||||||83477
1666287000000|2022-10-20 17:30:00|||||||||16069
1666287300000|2022-10-20 17:35:00|||||||||39974
1666287600000|2022-10-20 17:40:00|||||||||65697
1666287900000|2022-10-20 17:45:00|||||||||23286
1666288200000|2022-10-20 17:50:00|107|106|107|106|107|106|107|106|187248
1666288500000|2022-10-20 17:55:00|||||||||3575
1666288800000|2022-10-20 18:00:00|||||||||91294
1666289100000|2022-10-20 18:05:00|||||||||50643
1666289400000|2022-10-20 18:10:00|||||||||20891
1666289700000|2022-10-20 18:15:00|||||||||33689
1666290000000|2022-10-20 18:20:00|||||||||79741
1666290300000|2022-10-20 18:25:00|||||||||3754
1666290600000|2022-10-20 18:30:00|108|107|108|107|108|107|108|107|214880
1666290900000|2022-10-20 18:35:00|||||||||15700
1666291200000|2022-10-20 18:40:00|||||||||42694
1666291500000|2022-10-20 18:45:00|||||||||3990
1666291800000|2022-10-20 18:50:00|||||||||4456
1666292100000|2022-10-20 18:55:00|||||||||50484
1666292400000|2022-10-20 19:00:00|||||||||33000
1666292700000|2022-10-20 19:05:00|109|108|109|108|109|108|109|108|121615
1666293000000|2022-10-20 19:10:00|||||||||21670
1666293300000|2022-10-20 19:15:00|||||||||78667
1666293600000|2022-10-20 19:20:00|||||||||111389
1666293900000|2022-10-20 19:25:00|||||||||23931
1666294200000|2022-10-20 19:30:00|||||||||71441
1666294500000|2022-10-20 19:35:00|||||||||45456
1666294800000|2022-10-20 19:40:00|||||||||35145
1666295100000|2022-10-20 19:45:00|||||||||77086
1666295400000|2022-10-20 19:50:00|||||||||63239
1666295700000|2022-10-20 19:55:00|||||||||145971
1666359000000|2022-10-21 13:30:00|111|109|107|106|111|109|107|106|135418
1666359300000|2022-10-21 13:35:00|108|107|109|108|109|108|108|107|214656
1666359600000|2022-10-21 13:40:00|108|107|108|107|108|107|107|106|140860
1666359900000|2022-10-21 13:45:00|109|108|108|107|109|108|108|107|79776
1666360200000|2022-10-21 13:50:00|109|108|108|107|109|108|108|107|151962
1666360500000|2022-10-21 13:55:00|109|108|109|108|109|108|109|108|93443
1666360800000|2022-10-21 14:00:00|||||||||149360
1666361100000|2022-10-21 14:05:00|110|109|110|109|110|109|110|109|229717
1666361400000|2022-10-21 14:10:00|||||||||29283
1666361700000|2022-10-21 14:15:00|109|108|109|108|109|108|109|108|69870
1666362000000|2022-10-21 14:20:00|108|107|108|107|108|107|108|107|67464
1666362300000|2022-10-21 14:25:00|||||||||59950
1666362600000|2022-10-21 14:30:00|||||||||50577
1666362900000|2022-10-21 14:35:00|107|106|106|105|107|106|106|105|169089
1666363200000|2022-10-21 14:40:00|||||||||100235
1666363500000|2022-10-21 14:45:00|107|106|107|106|107|106|107|106|190770
1666363800000|2022-10-21 14:50:00|||||||||51271
1666364100000|2022-10-21 14:55:00|106|105|106|105|106|105|106|105|245135
1666364400000|2022-10-21 15:00:00|||||||||86870
1666364700000|2022-10-21 15:05:00|107|106|107|106|107|106|107|106|281815
1666365000000|2022-10-21 15:10:00|108|107|108|107|108|107|108|107|201894
1666365300000|2022-10-21 15:15:00|||||||||38265
1666365600000|2022-10-21 15:20:00|107|106|108|107|108|107|107|106|196407
1666365900000|2022-10-21 15:25:00|||||||||196492
1666366200000|2022-10-21 15:30:00|109|108|109|108|109|108|108|108|74552
1666366500000|2022-10-21 15:35:00|||||||||121648
1666366800000|2022-10-21 15:40:00|110|109|110|109|110|109|110|109|146500
1666367100000|2022-10-21 15:45:00|||||||||27598
1666367400000|2022-10-21 15:50:00|||||||||15696
1666367700000|2022-10-21 15:55:00|||||||||50093
1666368000000|2022-10-21 16:00:00|||||||||160037
1666368300000|2022-10-21 16:05:00|111|110|110|109|111|110|110|109|384066
1666368600000|2022-10-21 16:10:00|111|110|111|110|111|110|111|110|177386
1666368900000|2022-10-21 16:15:00|110|109|110|109|110|109|110|109|207057
1666369200000|2022-10-21 16:20:00|||||||||61044
1666369500000|2022-10-21 16:25:00|111|110|110|109|111|110|110|109|112113
1666369800000|2022-10-21 16:30:00|||||||||74511
1666370100000|2022-10-21 16:35:00|111|110|110|109|111|110|110|109|212266
1666370400000|2022-10-21 16:40:00|||||||||55452
1666370700000|2022-10-21 16:45:00|111|110|111|110|111|110|111|110|58051
1666371000000|2022-10-21 16:50:00|||||||||64638
1666371300000|2022-10-21 16:55:00|110|109|110|109|110|109|110|109|118574
1666371600000|2022-10-21 17:00:00|111|110|111|110|111|110|111|110|110994
1666371900000|2022-10-21 17:05:00|||||||||12068
1666372200000|2022-10-21 17:10:00|||||||||37783
1666372500000|2022-10-21 17:15:00|||||||||9007
1666372800000|2022-10-21 17:20:00|||||||||70128
1666373100000|2022-10-21 17:25:00|110|109|111|110|111|110|110|109|147771
1666373400000|2022-10-21 17:30:00|||||||||26249
1666373700000|2022-10-21 17:35:00|110|109|110|109|110|109|110|109|82728
1666374000000|2022-10-21 17:40:00|||||||||42307
1666374300000|2022-10-21 17:45:00|||||||||43287
1666374600000|2022-10-21 17:50:00|111|110|111|110|111|110|111|110|84654
1666374900000|2022-10-21 17:55:00|||||||||15508
1666375200000|2022-10-21 18:00:00|||||||||23033
1666375500000|2022-10-21 18:05:00|||||||||86435
1666375800000|2022-10-21 18:10:00|110|109|110|109|110|109|110|109|191987
1666618200000|2022-10-24 13:30:00|111|110|109|108|111|110|109|108|189372
1666618500000|2022-10-24 13:35:00|108|107|109|108|109|108|108|107|208817
1666618800000|2022-10-24 13:40:00|108|107|107|106|108|107|107|106|274758
1666619100000|2022-10-24 13:45:00|108|107|107|106|109|108|107|106|406481
1666619400000|2022-10-24 13:50:00|106|105|107|106|107|106|106|105|188391
1666619700000|2022-10-24 13:55:00|108|107|108|107|108|107|108|107|391512
1666620000000|2022-10-24 14:00:00|107|106|106|105|107|106|106|105|430632
1666620300000|2022-10-24 14:05:00|105|104|105|104|105|104|105|104|342435
1666620600000|2022-10-24 14:10:00|106|105|105|104|106|105|105|104|357644
1666620900000|2022-10-24 14:15:00|||||||||50572
1666621200000|2022-10-24 14:20:00|104|103|104|103|104|103|104|103|467707
1666621500000|2022-10-24 14:25:00|||||||||244460
1666621800000|2022-10-24 14:30:00|105|104|105|104|105|104|105|104|142860
1666622100000|2022-10-24 14:35:00|||||||||40665
1666622400000|2022-10-24 14:40:00|104|103|104|103|104|103|104|103|214931
1666622700000|2022-10-24 14:45:00|||||||||154725
1666623000000|2022-10-24 14:50:00|105|104|105|104|105|104|105|104|174549
1666623300000|2022-10-24 14:55:00|||||||||14965
1666623600000|2022-10-24 15:00:00|106|105|105|104|106|105|105|104|375631
1666623900000|2022-10-24 15:05:00|||||||||17720
1666624200000|2022-10-24 15:10:00|||||||||18866
1666624500000|2022-10-24 15:15:00|||||||||151153
1666624800000|2022-10-24 15:20:00|||||||||136651
1666625100000|2022-10-24 15:25:00|||||||||79215
1666625400000|2022-10-24 15:30:00|||||||||39818
1666625700000|2022-10-24 15:35:00|106|105|105|104|106|105|105|104|364642
1666626000000|2022-10-24 15:40:00|||||||||46936
1666626300000|2022-10-24 15:45:00|||||||||108199
1666626600000|2022-10-24 15:50:00|106|105|106|105|106|105|106|105|145989
1666626900000|2022-10-24 15:55:00|||||||||18815
1666627200000|2022-10-24 16:00:00|||||||||32730
1666627500000|2022-10-24 16:05:00|||||||||11569
1666627800000|2022-10-24 16:10:00|||||||||1605
1666628100000|2022-10-24 16:15:00|107|106|107|106|107|106|107|106|233545
1666628400000|2022-10-24 16:20:00|||||||||16585
1666628700000|2022-10-24 16:25:00|||||||||39170
1666629000000|2022-10-24 16:30:00|106|105|106|105|106|105|106|105|105095
1666629300000|2022-10-24 16:35:00|||||||||16779
1666629600000|2022-10-24 16:40:00|105|104|105|104|105|104|105|104|103955
1666629900000|2022-10-24 16:45:00|||||||||51310
1666630200000|2022-10-24 16:50:00|||||||||50799
1666630500000|2022-10-24 16:55:00|||||||||23383
1666630800000|2022-10-24 17:00:00|||||||||62361
1666631100000|2022-10-24 17:05:00|||||||||5554
1666631400000|2022-10-24 17:10:00|||||||||19901
1666631700000|2022-10-24 17:15:00|||||||||24536
1666632000000|2022-10-24 17:20:00|||||||||72911
1666632300000|2022-10-24 17:25:00|||||||||3200
1666632600000|2022-10-24 17:30:00|||||||||26355
1666632900000|2022-10-24 17:35:00|||||||||67014
1666633200000|2022-10-24 17:40:00|||||||||51447
1666633500000|2022-10-24 17:45:00|||||||||12891
1666633800000|2022-10-24 17:50:00|||||||||187570
1666634100000|2022-10-24 17:55:00|||||||||10853
1666634400000|2022-10-24 18:00:00|||||||||17255
1666634700000|2022-10-24 18:05:00|||||||||144655
1666635000000|2022-10-24 18:10:00|||||||||25288
1666635300000|2022-10-24 18:15:00|||||||||34977
1666635600000|2022-10-24 18:20:00|||||||||10181
1666635900000|2022-10-24 18:25:00|||||||||31972
1666636200000|2022-10-24 18:30:00|||||||||45285
1666636500000|2022-10-24 18:35:00|||||||||61987
1666636800000|2022-10-24 18:40:00|||||||||13056
1666637100000|2022-10-24 18:45:00|||||||||8147
1666637400000|2022-10-24 18:50:00|||||||||2805
1666637700000|2022-10-24 18:55:00|||||||||2500
1666638000000|2022-10-24 19:00:00|||||||||13793
1666638300000|2022-10-24 19:05:00|||||||||7311
1666638600000|2022-10-24 19:10:00|||||||||4283
1666638900000|2022-10-24 19:15:00|||||||||26082
1666639200000|2022-10-24 19:20:00|||||||||4413
1666639500000|2022-10-24 19:25:00|||||||||7800
1666639800000|2022-10-24 19:30:00|||||||||11438
1666640100000|2022-10-24 19:35:00|||||||||41771
1666640400000|2022-10-24 19:40:00|||||||||49078
1666640700000|2022-10-24 19:45:00|||||||||106600
1666641000000|2022-10-24 19:50:00|||||||||32658
1666641300000|2022-10-24 19:55:00|||||||||194577
1666704600000|2022-10-25 13:30:00|106|105|107|106|108|107|105|104|475204
1666704900000|2022-10-25 13:35:00|108|107|108|107|108|107|108|107|150771
1666705200000|2022-10-25 13:40:00|109|108|112|111|112|111|109|108|1096594
1666705500000|2022-10-25 13:45:00|113|112|113|112|114|113|113|112|769799
1666705800000|2022-10-25 13:50:00|114|113|115|114|115|114|113|112|390715
1666706100000|2022-10-25 13:55:00|116|115|114|113|116|115|114|113|556295
1666706400000|2022-10-25 14:00:00|115|114|116|115|116|115|115|114|468193
1666706700000|2022-10-25 14:05:00|||||||||371223
1666707000000|2022-10-25 14:10:00|117|116|117|116|117|116|116|115|502636
1666707300000|2022-10-25 14:15:00|118|117|117|116|118|117|117|116|396999
1666707600000|2022-10-25 14:20:00|118|117|117|116|118|117|117|116|231243
1666707900000|2022-10-25 14:25:00|118|117|119|118|119|118|118|117|297023
1666708200000|2022-10-25 14:30:00|120|119|120|119|120|119|120|119|302809
1666708500000|2022-10-25 14:35:00|119|118|120|119|120|119|119|118|363252
1666708800000|2022-10-25 14:40:00|119|118|119|118|119|118|118|117|655790
1666709100000|2022-10-25 14:45:00|||||||||109966
1666709400000|2022-10-25 14:50:00|120|119|121|120|121|120|120|119|613049
1666709700000|2022-10-25 14:55:00|120|119|121|120|121|120|120|119|213618
1666710000000|2022-10-25 15:00:00|||||||||171261
1666710300000|2022-10-25 15:05:00|122|121|123|122|123|122|122|121|896912
1666710600000|2022-10-25 15:10:00|122|121|123|122|123|122|122|121|289658
1666710900000|2022-10-25 15:15:00|||||||||246107
1666711200000|2022-10-25 15:20:00|122|121|122|121|122|121|122|121|189826
1666711500000|2022-10-25 15:25:00|||||||||209035
1666711800000|2022-10-25 15:30:00|121|120|122|121|122|121|121|120|420927
1666712100000|2022-10-25 15:35:00|121|120|122|121|122|121|121|120|489905
1666712400000|2022-10-25 15:40:00|||||||||174821
1666712700000|2022-10-25 15:45:00|||||||||158501
1666713000000|2022-10-25 15:50:00|||||||||67156
1666713300000|2022-10-25 15:55:00|121|120|121|120|121|120|121|120|228420
1666713600000|2022-10-25 16:00:00|122|121|121|120|122|121|121|120|221324
1666713900000|2022-10-25 16:05:00|122|121|122|121|122|121|122|121|320972
1666714200000|2022-10-25 16:10:00|121|120|122|121|122|121|121|120|238815
1666714500000|2022-10-25 16:15:00|||||||||158516
1666714800000|2022-10-25 16:20:00|||||||||35000
1666715100000|2022-10-25 16:25:00|121|120|121|120|121|120|121|120|203603
1666715400000|2022-10-25 16:30:00|||||||||146104
1666715700000|2022-10-25 16:35:00|122|121|122|121|122|121|122|121|254867
1666716000000|2022-10-25 16:40:00|121|120|121|120|121|120|121|120|243464
1666716300000|2022-10-25 16:45:00|120|119|120|119|120|119|120|119|343495
1666716600000|2022-10-25 16:50:00|||||||||232070
1666716900000|2022-10-25 16:55:00|||||||||184216
1666717200000|2022-10-25 17:00:00|||||||||167405
1666717500000|2022-10-25 17:05:00|||||||||161167
1666717800000|2022-10-25 17:10:00|119|118|119|118|119|118|119|118|460294
1666718100000|2022-10-25 17:15:00|118|117|119|118|119|118|118|117|332324
1666718400000|2022-10-25 17:20:00|||||||||21863
1666718700000|2022-10-25 17:25:00|120|119|121|120|121|120|120|119|357589
1666719000000|2022-10-25 17:30:00|||||||||39224
1666719300000|2022-10-25 17:35:00|122|121|122|121|122|121|121|120|260475
1666719600000|2022-10-25 17:40:00|||||||||50037
1666719900000|2022-10-25 17:45:00|||||||||40792
1666720200000|2022-10-25 17:50:00|123|122|123|122|123|122|123|122|199384
1666720500000|2022-10-25 17:55:00|||||||||24669
1666720800000|2022-10-25 18:00:00|124|123|125|124|125|124|124|123|358019
1666721100000|2022-10-25 18:05:00|124|123|125|124|125|124|124|123|213547
1666721400000|2022-10-25 18:10:00|124|123|125|124|125|124|124|123|375479
1666721700000|2022-10-25 18:15:00|||||||||132849
1666722000000|2022-10-25 18:20:00|124|123|124|123|124|123|124|123|65691
1666722300000|2022-10-25 18:25:00|||||||||27185
1666722600000|2022-10-25 18:30:00|||||||||56089
1666722900000|2022-10-25 18:35:00|||||||||71380
1666723200000|2022-10-25 18:40:00|||||||||55027
1666723500000|2022-10-25 18:45:00|||||||||72782
1666723800000|2022-10-25 18:50:00|||||||||31296
1666724100000|2022-10-25 18:55:00|||||||||55921
1666724400000|2022-10-25 19:00:00|||||||||101654
1666724700000|2022-10-25 19:05:00|125|124|125|124|125|124|125|124|285434
1666725000000|2022-10-25 19:10:00|||||||||134148
1666725300000|2022-10-25 19:15:00|||||||||16773
1666725600000|2022-10-25 19:20:00|||||||||77679
1666725900000|2022-10-25 19:25:00|124|123|124|123|124|123|124|123|251588
1666726200000|2022-10-25 19:30:00|||||||||228981
1666726500000|2022-10-25 19:35:00|||||||||122185
1666726800000|2022-10-25 19:40:00|123|122|124|123|124|123|123|122|361872
1666727100000|2022-10-25 19:45:00|||||||||71704
1666727400000|2022-10-25 19:50:00|||||||||226296
1666727700000|2022-10-25 19:55:00|||||||||416761
1666791000000|2022-10-26 13:30:00|123|122|125|124|125|124|121|120|528794
1666791300000|2022-10-26 13:35:00|126|125|128|127|128|127|126|125|466153
1666791600000|2022-10-26 13:40:00|127|126|127|126|128|127|127|126|230404
1666791900000|2022-10-26 13:45:00|128|127|124|123|128|127|122|121|1857405
1666792200000|2022-10-26 13:50:00|125|124|124|123|126|125|124|123|480165
1666792500000|2022-10-26 13:55:00|125|124|123|122|125|124|123|122|257314
1666792800000|2022-10-26 14:00:00|124|123|124|123|125|124|124|123|403434
1666793100000|2022-10-26 14:05:00|125|124|125|124|126|125|124|123|362298
1666793400000|2022-10-26 14:10:00|124|123|124|123|124|123|124|123|113453
1666793700000|2022-10-26 14:15:00|123|122|124|123|124|123|123|122|144184
1666794000000|2022-10-26 14:20:00|||||||||59900
1666794300000|2022-10-26 14:25:00|125|124|126|125|126|125|125|124|250659
1666794600000|2022-10-26 14:30:00|||||||||132827
1666794900000|2022-10-26 14:35:00|127|126|127|126|127|126|127|126|217665
1666795200000|2022-10-26 14:40:00|128|127|128|127|128|127|128|127|138000
1666795500000|2022-10-26 14:45:00|129|128|129|128|129|128|129|128|485155
1666795800000|2022-10-26 14:50:00|128|127|128|127|128|127|128|127|367491
1666796100000|2022-10-26 14:55:00|127|126|127|126|127|126|127|126|365509
1666796400000|2022-10-26 15:00:00|128|127|129|128|129|128|128|127|372544
1666796700000|2022-10-26 15:05:00|128|127|130|129|130|129|128|127|420274
1666797000000|2022-10-26 15:10:00|129|128|130|129|130|129|129|128|164288
1666797300000|2022-10-26 15:15:00|||||||||178457
1666797600000|2022-10-26 15:20:00|131|130|131|130|131|130|131|130|313188
1666797900000|2022-10-26 15:25:00|||||||||122941
1666798200000|2022-10-26 15:30:00|||||||||79507
1666798500000|2022-10-26 15:35:00|130|129|130|129|130|129|130|129|230718
1666798800000|2022-10-26 15:40:00|||||||||137812
1666799100000|2022-10-26 15:45:00|129|128|129|128|130|129|129|128|426618
1666799400000|2022-10-26 15:50:00|||||||||88538
1666799700000|2022-10-26 15:55:00|||||||||18889
1666800000000|2022-10-26 16:00:00|130|129|130|129|130|129|130|129|276559
1666800300000|2022-10-26 16:05:00|||||||||40623
1666800600000|2022-10-26 16:10:00|||||||||121364
1666800900000|2022-10-26 16:15:00|||||||||108325
1666801200000|2022-10-26 16:20:00|||||||||65135
1666801500000|2022-10-26 16:25:00|||||||||92016
1666801800000|2022-10-26 16:30:00|131|130|131|130|131|130|131|130|182778
1666802100000|2022-10-26 16:35:00|130|129|130|129|130|129|130|129|57962
1666802400000|2022-10-26 16:40:00|||||||||48448
1666802700000|2022-10-26 16:45:00|129|128|128|127|129|128|128|127|270560
1666803000000|2022-10-26 16:50:00|127|126|127|126|127|126|127|126|203658
1666803300000|2022-10-26 16:55:00|126|125|126|125|126|125|126|125|207070
1666803600000|2022-10-26 17:00:00|127|126|127|126|127|126|127|126|105299
1666803900000|2022-10-26 17:05:00|126|125|126|125|126|125|126|125|60700
1666804200000|2022-10-26 17:10:00|||||||||6582
1666804500000|2022-10-26 17:15:00|125|124|126|125|126|125|125|124|224581
1666804800000|2022-10-26 17:20:00|125|124|124|123|125|124|124|123|258119
1666805100000|2022-10-26 17:25:00|125|124|124|123|125|124|124|123|224870
1666805400000|2022-10-26 17:30:00|||||||||31821
1666805700000|2022-10-26 17:35:00|||||||||39561
1666806000000|2022-10-26 17:40:00|125|124|125|124|125|124|125|124|80360
1666806300000|2022-10-26 17:45:00|||||||||103146
1666806600000|2022-10-26 17:50:00|124|123|126|125|126|125|124|123|331789
1666806900000|2022-10-26 17:55:00|||||||||9799
1666807200000|2022-10-26 18:00:00|127|126|127|126|127|126|127|126|126844
1666807500000|2022-10-26 18:05:00|||||||||48347
1666807800000|2022-10-26 18:10:00|||||||||18581
1666808100000|2022-10-26 18:15:00|126|125|126|125|126|125|126|125|84457
1666808400000|2022-10-26 18:20:00|||||||||44852
1666808700000|2022-10-26 18:25:00|||||||||42765
1666809000000|2022-10-26 18:30:00|||||||||39179
1666809300000|2022-10-26 18:35:00|||||||||64457
1666809600000|2022-10-26 18:40:00|125|124|125|124|125|124|125|124|101904
1666809900000|2022-10-26 18:45:00|||||||||46905
1666810200000|2022-10-26 18:50:00|126|125|126|125|126|125|126|125|56963
1666810500000|2022-10-26 18:55:00|||||||||33777
1666810800000|2022-10-26 19:00:00|125|124|125|124|125|124|125|124|159629
1666811100000|2022-10-26 19:05:00|||||||||30376
1666811400000|2022-10-26 19:10:00|||||||||51311
1666811700000|2022-10-26 19:15:00|126|125|126|125|126|125|126|125|93039
1666812000000|2022-10-26 19:20:00|||||||||11682
1666812300000|2022-10-26 19:25:00|||||||||4736
1666812600000|2022-10-26 19:30:00|||||||||41889
1666812900000|2022-10-26 19:35:00|||||||||57405
1666813200000|2022-10-26 19:40:00|||||||||62476
1666813500000|2022-10-26 19:45:00|||||||||121997
1666813800000|2022-10-26 19:50:00|||||||||175684
1666814100000|2022-10-26 19:55:00|125|124|126|125|126|125|125|124|426635
1666877400000|2022-10-27 13:30:00|128|126|129|128|129|128|127|126|196245
1666877700000|2022-10-27 13:35:00|130|129|132|131|132|131|130|129|202783
1666878000000|2022-10-27 13:40:00|131|130|132|131|132|131|130|129|339972
1666878300000|2022-10-27 13:45:00|133|132|130|129|133|132|130|129|184772
1666878600000|2022-10-27 13:50:00|129|128|129|128|130|129|129|128|215079
1666878900000|2022-10-27 13:55:00|128|127|128|127|129|128|128|127|278177
1666879200000|2022-10-27 14:00:00|127|126|128|127|128|127|127|126|297100
1666879500000|2022-10-27 14:05:00|129|128|128|127|129|128|128|127|235530
1666879800000|2022-10-27 14:10:00|129|128|129|128|129|128|129|128|104801
1666880100000|2022-10-27 14:15:00|130|129|129|128|130|129|128|127|229937
1666880400000|2022-10-27 14:20:00|128|127|129|128|129|128|128|127|154879
1666880700000|2022-10-27 14:25:00|128|127|128|127|128|127|128|127|103077
1666881000000|2022-10-27 14:30:00|129|128|128|127|129|128|128|127|290316
1666881300000|2022-10-27 14:35:00|127|126|127|126|127|126|127|126|121996
1666881600000|2022-10-27 14:40:00|126|125|126|125|126|125|126|125|209181
1666881900000|2022-10-27 14:45:00|127|126|127|126|128|127|127|126|150450
1666882200000|2022-10-27 14:50:00|128|127|129|128|129|128|128|127|309527
1666882500000|2022-10-27 14:55:00|128|127|127|126|128|127|127|126|230203
1666882800000|2022-10-27 15:00:00|128|127|128|127|129|128|128|127|143137
1666883100000|2022-10-27 15:05:00|129|128|129|128|129|128|128|127|147356
1666883400000|2022-10-27 15:10:00|128|127|129|128|129|128|128|127|50522
1666883700000|2022-10-27 15:15:00|128|127|128|127|128|127|128|127|50486
1666884000000|2022-10-27 15:20:00|129|128|128|127|129|128|128|127|171984
1666884300000|2022-10-27 15:25:00|||||||||43486
1666884600000|2022-10-27 15:30:00|129|128|129|128|129|128|129|128|87949
1666884900000|2022-10-27 15:35:00|128|127|128|127|128|127|128|127|78004
1666885200000|2022-10-27 15:40:00|||||||||27739
1666885500000|2022-10-27 15:45:00|127|126|128|127|128|127|127|126|110017
1666885800000|2022-10-27 15:50:00|127|126|127|126|127|126|127|126|130654
1666886100000|2022-10-27 15:55:00|||||||||67469
1666886400000|2022-10-27 16:00:00|126|125|127|126|127|126|126|125|194585
1666886700000|2022-10-27 16:05:00|||||||||97268
1666887000000|2022-10-27 16:10:00|||||||||22507
1666887300000|2022-10-27 16:15:00|||||||||25621
1666887600000|2022-10-27 16:20:00|||||||||38174
1666887900000|2022-10-27 16:25:00|126|125|126|125|126|125|126|125|141609
1666888200000|2022-10-27 16:30:00|127|126|127|126|127|126|127|126|56827
1666888500000|2022-10-27 16:35:00|||||||||10065
1666888800000|2022-10-27 16:40:00|||||||||34592
1666889100000|2022-10-27 16:45:00|126|125|127|126|127|126|126|125|254840
1666889400000|2022-10-27 16:50:00|||||||||12331
1666889700000|2022-10-27 16:55:00|126|125|126|125|126|125|126|125|49175
1666890000000|2022-10-27 17:00:00|||||||||11727
1666890300000|2022-10-27 17:05:00|127|126|127|126|127|126|127|126|90673
1666890600000|2022-10-27 17:10:00|||||||||42719
1666890900000|2022-10-27 17:15:00|||||||||12927
1666891200000|2022-10-27 17:20:00|128|127|128|127|128|127|128|127|55253
1666891500000|2022-10-27 17:25:00|127|126|127|126|127|126|127|126|47922
1666891800000|2022-10-27 17:30:00|||||||||12145
1666892100000|2022-10-27 17:35:00|||||||||12657
1666892400000|2022-10-27 17:40:00|||||||||6071
1666892700000|2022-10-27 17:45:00|||||||||9576
1666893000000|2022-10-27 17:50:00|||||||||3665
1666893300000|2022-10-27 17:55:00|||||||||19382
1666893600000|2022-10-27 18:00:00|||||||||22072
1666893900000|2022-10-27 18:05:00|||||||||13122
1666894200000|2022-10-27 18:10:00|126|125|126|125|126|125|126|125|107035
1666894500000|2022-10-27 18:15:00|||||||||34220
1666894800000|2022-10-27 18:20:00|||||||||18622
1666895100000|2022-10-27 18:25:00|||||||||11445
1666895400000|2022-10-27 18:30:00|||||||||12400
1666895700000|2022-10-27 18:35:00|||||||||10195
1666896000000|2022-10-27 18:40:00|||||||||1102
1666896300000|2022-10-27 18:45:00|||||||||9922
1666896600000|2022-10-27 18:50:00|125|124|125|124|125|124|125|124|571533
1666896900000|2022-10-27 18:55:00|124|123|124|123|124|123|124|123|129311
1666897200000|2022-10-27 19:00:00|125|124|125|124|125|124|125|124|154846
1666897500000|2022-10-27 19:05:00|124|123|123|122|124|123|123|122|192830
1666897800000|2022-10-27 19:10:00|124|123|124|123|124|123|124|123|143660
1666898100000|2022-10-27 19:15:00|||||||||28303
1666898400000|2022-10-27 19:20:00|||||||||15295
1666898700000|2022-10-27 19:25:00|||||||||44021
1666899000000|2022-10-27 19:30:00|||||||||63779
1666899300000|2022-10-27 19:35:00|||||||||63213
1666899600000|2022-10-27 19:40:00|123|122|123|122|123|122|123|122|135427
1666899900000|2022-10-27 19:45:00|||||||||104633
1666900200000|2022-10-27 19:50:00|||||||||65428
1666900500000|2022-10-27 19:55:00|||||||||299261
1666963800000|2022-10-28 13:30:00|122|121|122|121|124|123|121|120|319975
1666964100000|2022-10-28 13:35:00|123|122|124|123|124|123|122|121|185709
1666964400000|2022-10-28 13:40:00|125|124|125|124|125|124|125|124|201999
1666964700000|2022-10-28 13:45:00|124|123|122|121|124|123|122|121|159949
1666965000000|2022-10-28 13:50:00|123|122|123|122|123|122|123|122|223372
1666965300000|2022-10-28 13:55:00|122|121|123|122|123|122|122|121|293036
1666965600000|2022-10-28 14:00:00|124|123|123|122|124|123|122|121|239046
1666965900000|2022-10-28 14:05:00|122|121|122|121|122|121|122|121|121174
1666966200000|2022-10-28 14:10:00|121|120|122|121|122|121|121|120|275200
1666966500000|2022-10-28 14:15:00|121|120|121|120|122|121|121|120|284955
1666966800000|2022-10-28 14:20:00|120|119|120|119|120|119|120|119|170505
1666967100000|2022-10-28 14:25:00|121|120|120|119|121|120|120|119|169563
1666967400000|2022-10-28 14:30:00|121|120|120|119|121|120|120|119|299452
1666967700000|2022-10-28 14:35:00|119|118|119|118|119|118|119|118|163755
1666968000000|2022-10-28 14:40:00|120|119|121|120|121|120|120|119|262860
1666968300000|2022-10-28 14:45:00|122|121|122|121|122|121|122|121|109098
1666968600000|2022-10-28 14:50:00|||||||||44025
1666968900000|2022-10-28 14:55:00|||||||||32006
1666969200000|2022-10-28 15:00:00|123|122|122|121|123|122|122|121|118825
1666969500000|2022-10-28 15:05:00|||||||||30065
1666969800000|2022-10-28 15:10:00|||||||||1546
1666970100000|2022-10-28 15:15:00|121|120|121|120|121|120|121|120|135373
1666970400000|2022-10-28 15:20:00|||||||||20418
1666970700000|2022-10-28 15:25:00|||||||||11780
1666971000000|2022-10-28 15:30:00|122|121|122|121|122|121|122|121|149047
1666971300000|2022-10-28 15:35:00|121|120|121|120|121|120|121|120|112140
1666971600000|2022-10-28 15:40:00|122|121|122|121|122|121|122|121|185338
1666971900000|2022-10-28 15:45:00|||||||||11220
1666972200000|2022-10-28 15:50:00|123|122|123|122|123|122|123|122|78707
1666972500000|2022-10-28 15:55:00|||||||||32490
1666972800000|2022-10-28 16:00:00|||||||||36148
1666973100000|2022-10-28 16:05:00|||||||||112502
1666973400000|2022-10-28 16:10:00|124|123|124|123|124|123|124|123|97727
1666973700000|2022-10-28 16:15:00|||||||||37889
1666974000000|2022-10-28 16:20:00|||||||||37477
1666974300000|2022-10-28 16:25:00|125|124|125|124|125|124|125|124|139374
1666974600000|2022-10-28 16:30:00|||||||||14454
1666974900000|2022-10-28 16:35:00|||||||||31482
1666975200000|2022-10-28 16:40:00|124|123|125|124|125|124|124|123|99658
1666975500000|2022-10-28 16:45:00|||||||||34433
1666975800000|2022-10-28 16:50:00|||||||||15263
1666976100000|2022-10-28 16:55:00|||||||||28036
1666976400000|2022-10-28 17:00:00|||||||||5685
1666976700000|2022-10-28 17:05:00|126|125|126|125|126|125|126|125|183311
1666977000000|2022-10-28 17:10:00|127|126|127|126|127|126|127|126|142133
1666977300000|2022-10-28 17:15:00|||||||||74281
1666977600000|2022-10-28 17:20:00|||||||||49666
1666977900000|2022-10-28 17:25:00|128|127|128|127|128|127|128|127|419862
1666978200000|2022-10-28 17:30:00|127|126|128|127|128|127|127|126|198126
1666978500000|2022-10-28 17:35:00|||||||||35574
1666978800000|2022-10-28 17:40:00|||||||||61300
1666979100000|2022-10-28 17:45:00|127|126|127|126|127|126|127|126|105334
1666979400000|2022-10-28 17:50:00|||||||||118799
1666979700000|2022-10-28 17:55:00|||||||||41554
1666980000000|2022-10-28 18:00:00|126|125|126|125|126|125|126|125|68854
1666980300000|2022-10-28 18:05:00|127|126|127|126|127|126|127|126|104102
1666980600000|2022-10-28 18:10:00|||||||||10613
1666980900000|2022-10-28 18:15:00|128|127|128|127|128|127|128|127|103055
1666981200000|2022-10-28 18:20:00|||||||||82943
1666981500000|2022-10-28 18:25:00|127|126|127|126|127|126|127|126|136788
1666981800000|2022-10-28 18:30:00|||||||||19239
1666982100000|2022-10-28 18:35:00|||||||||149443
1666982400000|2022-10-28 18:40:00|||||||||19386
1666982700000|2022-10-28 18:45:00|128|127|128|127|128|127|128|127|74436
1666983000000|2022-10-28 18:50:00|||||||||21852
1666983300000|2022-10-28 18:55:00|||||||||18903
1666983600000|2022-10-28 19:00:00|||||||||46820
1666983900000|2022-10-28 19:05:00|||||||||38875
1666984200000|2022-10-28 19:10:00|||||||||52722
1666984500000|2022-10-28 19:15:00|||||||||8962
1666984800000|2022-10-28 19:20:00|||||||||67448
1666985100000|2022-10-28 19:25:00|||||||||32228
1666985400000|2022-10-28 19:30:00|||||||||82293
1666985700000|2022-10-28 19:35:00|||||||||14487
1666986000000|2022-10-28 19:40:00|||||||||56942
1666986300000|2022-10-28 19:45:00|||||||||56834
1666986600000|2022-10-28 19:50:00|||||||||274916
1666986900000|2022-10-28 19:55:00|||||||||166519
1667223000000|2022-10-31 13:30:00|127|126|129|128|129|128|127|126|304461
1667223300000|2022-10-31 13:35:00|128|127|130|129|130|129|128|127|124329
1667223600000|2022-10-31 13:40:00|131|130|131|130|131|130|131|130|163523
1667223900000|2022-10-31 13:45:00|130|129|129|128|130|129|129|128|177519
1667224200000|2022-10-31 13:50:00|128|127|128|127|129|128|128|127|144608
1667224500000|2022-10-31 13:55:00|127|126|127|126|128|127|127|126|274760
1667224800000|2022-10-31 14:00:00|128|127|129|128|129|128|128|127|117591
1667225100000|2022-10-31 14:05:00|128|127|128|127|128|127|127|126|114064
1667225400000|2022-10-31 14:10:00|127|126|127|126|128|127|127|126|234883
1667225700000|2022-10-31 14:15:00|128|127|129|128|129|128|128|127|229998
1667226000000|2022-10-31 14:20:00|128|127|128|127|128|127|128|127|50761
1667226300000|2022-10-31 14:25:00|127|126|127|126|127|126|127|126|156619
1667226600000|2022-10-31 14:30:00|128|127|127|126|128|127|127|126|238311
1667226900000|2022-10-31 14:35:00|||||||||68592
1667227200000|2022-10-31 14:40:00|128|127|129|128|129|128|128|127|67469
1667227500000|2022-10-31 14:45:00|130|129|130|129|130|129|130|129|150577
1667227800000|2022-10-31 14:50:00|||||||||49766
1667228100000|2022-10-31 14:55:00|129|128|130|129|130|129|129|128|142209
1667228400000|2022-10-31 15:00:00|129|128|129|128|129|128|129|128|132052
1667228700000|2022-10-31 15:05:00|130|129|130|129|130|129|130|129|197853
1667229000000|2022-10-31 15:10:00|||||||||166403
1667229300000|2022-10-31 15:15:00|131|130|131|130|131|130|131|130|255468
1667229600000|2022-10-31 15:20:00|132|131|135|134|135|134|132|131|1033147
1667229900000|2022-10-31 15:25:00|136|135|138|137|140|139|136|135|1359992
1667230200000|2022-10-31 15:30:00|139|138|138|137|140|139|138|137|945759
1667230500000|2022-10-31 15:35:00|139|138|140|139|140|139|138|137|764375
1667230800000|2022-10-31 15:40:00|139|138|139|138|141|140|139|138|860771
1667231100000|2022-10-31 15:45:00|140|139|138|137|140|139|137|137|534933
1667231400000|2022-10-31 15:50:00|137|136|138|137|138|137|137|136|338119
1667231700000|2022-10-31 15:55:00|137|136|135|134|137|136|135|134|582435
1667232000000|2022-10-31 16:00:00|136|135|137|136|138|137|136|135|1154433
1667232300000|2022-10-31 16:05:00|136|135|136|135|136|135|136|135|271033
1667232600000|2022-10-31 16:10:00|137|136|137|136|138|137|137|136|302704
1667232900000|2022-10-31 16:15:00|138|137|138|137|138|137|138|137|198798
1667233200000|2022-10-31 16:20:00|139|138|137|136|139|138|137|136|476953
1667233500000|2022-10-31 16:25:00|136|135|136|135|137|136|136|135|449859
1667233800000|2022-10-31 16:30:00|||||||||176343
1667234100000|2022-10-31 16:35:00|135|134|135|134|135|134|134|133|466129
1667234400000|2022-10-31 16:40:00|||||||||250551
1667234700000|2022-10-31 16:45:00|||||||||179799
1667235000000|2022-10-31 16:50:00|136|135|135|134|136|135|135|134|320523
1667235300000|2022-10-31 16:55:00|136|135|137|136|137|136|135|134|472067
1667235600000|2022-10-31 17:00:00|138|137|139|138|139|138|137|136|511299
1667235900000|2022-10-31 17:05:00|140|139|143|142|143|142|140|139|1495032
1667236200000|2022-10-31 17:10:00|142|141|142|141|142|141|141|140|560710
1667236500000|2022-10-31 17:15:00|141|140|142|141|142|141|141|140|339394
1667236800000|2022-10-31 17:20:00|141|140|142|141|142|141|141|140|229765
1667237100000|2022-10-31 17:25:00|143|142|144|143|144|143|143|142|496223
1667237400000|2022-10-31 17:30:00|143|142|143|142|143|142|143|142|228614
1667237700000|2022-10-31 17:35:00|142|141|142|141|142|141|142|141|178529
1667238000000|2022-10-31 17:40:00|141|140|142|141|142|141|141|140|393547
1667238300000|2022-10-31 17:45:00|143|142|142|141|143|142|142|141|329190
1667238600000|2022-10-31 17:50:00|141|140|141|140|141|140|141|140|317618
1667238900000|2022-10-31 17:55:00|142|141|142|141|142|141|142|141|134961
1667239200000|2022-10-31 18:00:00|143|142|143|142|143|142|143|142|203158
1667239500000|2022-10-31 18:05:00|||||||||107714
1667239800000|2022-10-31 18:10:00|142|141|144|143|144|143|142|141|328753
1667240100000|2022-10-31 18:15:00|143|142|144|143|144|143|143|142|252430
1667240400000|2022-10-31 18:20:00|143|142|144|143|144|143|143|142|205196
1667240700000|2022-10-31 18:25:00|143|142|144|143|144|143|143|142|189655
1667241000000|2022-10-31 18:30:00|||||||||102221
1667241300000|2022-10-31 18:35:00|143|142|144|143|144|143|143|142|197175
1667241600000|2022-10-31 18:40:00|||||||||137651
1667241900000|2022-10-31 18:45:00|||||||||109049
1667242200000|2022-10-31 18:50:00|||||||||65039
1667242500000|2022-10-31 18:55:00|145|144|145|144|145|144|145|144|491060
1667242800000|2022-10-31 19:00:00|144|143|144|143|144|143|144|143|125108
1667243100000|2022-10-31 19:05:00|145|144|144|143|145|144|144|143|192655
1667243400000|2022-10-31 19:10:00|145|144|145|144|145|144|145|144|205975
1667243700000|2022-10-31 19:15:00|146|145|146|145|146|145|146|145|420085
1667244000000|2022-10-31 19:20:00|147|146|146|145|147|146|146|145|331900
1667244300000|2022-10-31 19:25:00|||||||||207218
1667244600000|2022-10-31 19:30:00|||||||||123485
1667244900000|2022-10-31 19:35:00|147|146|146|145|147|146|146|145|279076
1667245200000|2022-10-31 19:40:00|||||||||253280
1667245500000|2022-10-31 19:45:00|||||||||474620
1667245800000|2022-10-31 19:50:00|145|144|145|144|145|144|144|143|566574
1667246100000|2022-10-31 19:55:00|144|143|144|143|144|143|144|143|355216
1667309400000|2022-11-01 13:30:00|145|144|136|135|146|145|135|134|1488561
1667309700000|2022-11-01 13:35:00|135|134|140|139|140|139|135|134|792645
1667310000000|2022-11-01 13:40:00|139|138|138|137|140|139|137|136|488044
1667310300000|2022-11-01 13:45:00|137|136|139|138|139|138|137|136|379146
1667310600000|2022-11-01 13:50:00|138|137|141|140|142|141|138|137|557150
1667310900000|2022-11-01 13:55:00|140|139|142|141|142|141|140|139|243954
1667311200000|2022-11-01 14:00:00|141|140|138|137|141|140|138|137|419896
1667311500000|2022-11-01 14:05:00|137|136|137|136|137|136|137|136|144920
1667311800000|2022-11-01 14:10:00|||||||||105305
1667312100000|2022-11-01 14:15:00|138|137|139|138|139|138|138|137|263217
1667312400000|2022-11-01 14:20:00|140|139|139|138|140|139|139|138|192405
1667312700000|2022-11-01 14:25:00|138|137|137|136|138|137|137|136|214903
1667313000000|2022-11-01 14:30:00|||||||||98105
1667313300000|2022-11-01 14:35:00|136|135|136|135|136|135|136|135|290081
1667313600000|2022-11-01 14:40:00|135|134|135|134|135|134|135|134|196345
1667313900000|2022-11-01 14:45:00|||||||||85908
1667314200000|2022-11-01 14:50:00|136|135|136|135|136|135|136|135|117343
1667314500000|2022-11-01 14:55:00|135|134|135|134|135|134|135|134|111777
1667314800000|2022-11-01 15:00:00|||||||||57487
1667315100000|2022-11-01 15:05:00|134|133|134|133|135|134|134|133|200067
1667315400000|2022-11-01 15:10:00|135|134|138|137|138|137|135|134|546404
1667315700000|2022-11-01 15:15:00|137|136|136|135|137|136|136|135|259543
1667316000000|2022-11-01 15:20:00|137|136|137|136|137|136|137|136|51748
1667316300000|2022-11-01 15:25:00|||||||||27589
1667316600000|2022-11-01 15:30:00|138|137|138|137|138|137|138|137|52078
1667316900000|2022-11-01 15:35:00|137|136|137|136|137|136|137|136|159163
1667317200000|2022-11-01 15:40:00|136|135|136|135|136|135|136|135|150001
1667317500000|2022-11-01 15:45:00|137|136|137|136|137|136|137|136|130079
1667317800000|2022-11-01 15:50:00|136|135|136|135|136|135|136|135|270040
1667318100000|2022-11-01 15:55:00|137|136|137|136|137|136|137|136|132397
1667318400000|2022-11-01 16:00:00|||||||||95900
1667318700000|2022-11-01 16:05:00|138|137|137|136|138|137|137|136|244925
1667319000000|2022-11-01 16:10:00|136|135|136|135|136|135|136|135|133786
1667319300000|2022-11-01 16:15:00|||||||||65033
1667319600000|2022-11-01 16:20:00|||||||||92062
1667319900000|2022-11-01 16:25:00|||||||||59563
1667320200000|2022-11-01 16:30:00|137|136|137|136|137|136|137|136|209341
1667320500000|2022-11-01 16:35:00|||||||||56428
1667320800000|2022-11-01 16:40:00|||||||||141462
1667321100000|2022-11-01 16:45:00|||||||||21159
1667321400000|2022-11-01 16:50:00|||||||||187414
1667321700000|2022-11-01 16:55:00|||||||||27851
1667322000000|2022-11-01 17:00:00|||||||||44660
1667322300000|2022-11-01 17:05:00|||||||||32089
1667322600000|2022-11-01 17:10:00|138|137|138|137|138|137|138|137|171804
1667322900000|2022-11-01 17:15:00|||||||||113630
1667323200000|2022-11-01 17:20:00|139|138|138|137|139|138|138|137|281560
1667323500000|2022-11-01 17:25:00|||||||||22426
1667323800000|2022-11-01 17:30:00|137|136|137|136|137|136|137|136|78608
1667324100000|2022-11-01 17:35:00|136|135|136|135|136|135|136|135|85910
1667324400000|2022-11-01 17:40:00|||||||||12934
1667324700000|2022-11-01 17:45:00|||||||||34087
1667325000000|2022-11-01 17:50:00|||||||||18411
1667325300000|2022-11-01 17:55:00|||||||||7219
1667325600000|2022-11-01 18:00:00|137|136|136|135|137|136|136|135|162553
1667325900000|2022-11-01 18:05:00|||||||||14900
1667326200000|2022-11-01 18:10:00|||||||||50847
1667326500000|2022-11-01 18:15:00|||||||||64405
1667326800000|2022-11-01 18:20:00|||||||||66970
1667327100000|2022-11-01 18:25:00|||||||||34750
1667327400000|2022-11-01 18:30:00|135|134|135|134|135|134|135|134|275149
1667327700000|2022-11-01 18:35:00|136|135|136|135|136|135|136|135|117385
1667328000000|2022-11-01 18:40:00|||||||||33310
1667328300000|2022-11-01 18:45:00|||||||||18048
1667328600000|2022-11-01 18:50:00|||||||||17738
1667328900000|2022-11-01 18:55:00|||||||||142755
1667329200000|2022-11-01 19:00:00|||||||||101394
1667329500000|2022-11-01 19:05:00|||||||||30807
1667329800000|2022-11-01 19:10:00|||||||||25800
1667330100000|2022-11-01 19:15:00|||||||||26778
1667330400000|2022-11-01 19:20:00|||||||||39505
1667330700000|2022-11-01 19:25:00|||||||||64878
1667331000000|2022-11-01 19:30:00|||||||||51651
1667331300000|2022-11-01 19:35:00|135|134|135|134|135|134|135|134|73712
1667331600000|2022-11-01 19:40:00|||||||||62334
1667331900000|2022-11-01 19:45:00|||||||||49578
1667332200000|2022-11-01 19:50:00|||||||||102541
1667332500000|2022-11-01 19:55:00|||||||||165074
1667395800000|2022-11-02 13:30:00|136|133|132|131|136|134|129|128|565342
1667396100000|2022-11-02 13:35:00|131|130|134|133|135|134|131|130|333933
1667396400000|2022-11-02 13:40:00|135|134|136|135|136|135|135|134|235014
1667396700000|2022-11-02 13:45:00|135|134|135|134|136|135|134|133|172317
1667397000000|2022-11-02 13:50:00|134|133|133|132|135|134|133|132|177408
1667397300000|2022-11-02 13:55:00|132|131|132|131|132|131|132|131|117324
1667397600000|2022-11-02 14:00:00|133|132|133|132|134|133|133|132|128550
1667397900000|2022-11-02 14:05:00|132|131|132|131|132|131|132|131|123911
1667398200000|2022-11-02 14:10:00|133|132|132|131|133|132|132|131|237457
1667398500000|2022-11-02 14:15:00|131|130|131|130|131|130|131|130|191000
1667398800000|2022-11-02 14:20:00|||||||||67546
1667399100000|2022-11-02 14:25:00|130|129|130|129|130|129|130|129|223843
1667399400000|2022-11-02 14:30:00|||||||||118531
1667399700000|2022-11-02 14:35:00|131|130|131|130|131|130|131|130|286484
1667400000000|2022-11-02 14:40:00|130|129|131|130|131|130|130|129|412805
1667400300000|2022-11-02 14:45:00|130|129|130|129|131|130|130|129|474836
1667400600000|2022-11-02 14:50:00|129|128|129|128|129|128|129|128|269322
1667400900000|2022-11-02 14:55:00|||||||||248180
1667401200000|2022-11-02 15:00:00|128|127|128|127|128|127|128|127|263467
1667401500000|2022-11-02 15:05:00|127|126|127|126|127|126|127|126|346393
1667401800000|2022-11-02 15:10:00|126|125|126|125|126|125|126|125|169967
1667402100000|2022-11-02 15:15:00|127|126|127|126|127|126|126|125|504934
1667402400000|2022-11-02 15:20:00|||||||||106754
1667402700000|2022-11-02 15:25:00|||||||||146657
1667403000000|2022-11-02 15:30:00|128|127|129|128|129|128|127|126|476719
1667403300000|2022-11-02 15:35:00|128|127|129|128|129|128|128|127|325691
1667403600000|2022-11-02 15:40:00|||||||||71529
1667403900000|2022-11-02 15:45:00|128|127|128|127|128|127|128|127|143908
1667404200000|2022-11-02 15:50:00|129|128|128|127|129|128|128|127|346988
1667404500000|2022-11-02 15:55:00|129|128|128|127|129|128|128|127|253467
1667404800000|2022-11-02 16:00:00|||||||||122089
1667405100000|2022-11-02 16:05:00|129|128|128|127|129|128|128|127|323312
1667405400000|2022-11-02 16:10:00|127|126|127|126|127|126|127|126|189686
1667405700000|2022-11-02 16:15:00|||||||||24325
1667406000000|2022-11-02 16:20:00|||||||||20858
1667406300000|2022-11-02 16:25:00|||||||||49953
1667406600000|2022-11-02 16:30:00|||||||||5223
1667406900000|2022-11-02 16:35:00|126|125|126|125|126|125|126|125|197711
1667407200000|2022-11-02 16:40:00|127|126|127|126|127|126|127|126|207357
1667407500000|2022-11-02 16:45:00|128|127|128|127|128|127|128|127|199100
1667407800000|2022-11-02 16:50:00|||||||||25598
1667408100000|2022-11-02 16:55:00|||||||||68353
1667408400000|2022-11-02 17:00:00|127|126|127|126|127|126|127|126|204534
1667408700000|2022-11-02 17:05:00|126|125|126|125|126|125|126|125|258046
1667409000000|2022-11-02 17:10:00|127|126|127|126|127|126|127|126|148023
1667409300000|2022-11-02 17:15:00|||||||||76707
1667409600000|2022-11-02 17:20:00|||||||||25283
1667409900000|2022-11-02 17:25:00|||||||||131359
1667410200000|2022-11-02 17:30:00|||||||||23409
1667410500000|2022-11-02 17:35:00|||||||||18562
1667410800000|2022-11-02 17:40:00|128|127|128|127|128|127|128|127|293377
1667411100000|2022-11-02 17:45:00|||||||||24565
1667411400000|2022-11-02 17:50:00|||||||||14906
1667411700000|2022-11-02 17:55:00|||||||||88321
1667412000000|2022-11-02 18:00:00|129|128|131|130|131|130|129|128|315303
1667412300000|2022-11-02 18:05:00|132|131|133|132|133|132|131|130|416962
1667412600000|2022-11-02 18:10:00|134|133|132|131|134|133|132|131|420123
1667412900000|2022-11-02 18:15:00|133|132|131|130|133|132|131|130|159702
1667413200000|2022-11-02 18:20:00|132|131|132|131|132|131|132|131|121265
1667413500000|2022-11-02 18:25:00|133|132|133|132|133|132|133|132|100222
1667413800000|2022-11-02 18:30:00|134|133|132|131|134|133|132|131|160362
1667414100000|2022-11-02 18:35:00|133|132|129|128|133|132|129|128|306369
1667414400000|2022-11-02 18:40:00|130|129|130|129|131|130|129|128|419551
1667414700000|2022-11-02 18:45:00|131|130|129|128|131|130|129|128|286409
1667415000000|2022-11-02 18:50:00|128|127|128|127|128|127|127|126|256471
1667415300000|2022-11-02 18:55:00|||||||||109278
1667415600000|2022-11-02 19:00:00|||||||||74775
1667415900000|2022-11-02 19:05:00|129|128|130|129|130|129|129|128|248551
1667416200000|2022-11-02 19:10:00|129|128|128|127|129|128|128|127|142535
1667416500000|2022-11-02 19:15:00|127|126|127|126|127|126|127|126|185615
1667416800000|2022-11-02 19:20:00|126|125|126|125|126|125|126|125|193594
1667417100000|2022-11-02 19:25:00|125|124|125|124|125|124|125|124|448938
1667417400000|2022-11-02 19:30:00|126|125|126|125|126|125|126|124|211248
1667417700000|2022-11-02 19:35:00|125|124|126|125|126|125|125|124|245067
1667418000000|2022-11-02 19:40:00|||||||||206927
1667418300000|2022-11-02 19:45:00|||||||||126419
1667418600000|2022-11-02 19:50:00|125|124|125|124|125|124|125|124|219185
1667418900000|2022-11-02 19:55:00|||||||||178186
1667482200000|2022-11-03 13:30:00|123|121|124|123|124|123|122|121|308053
1667482500000|2022-11-03 13:35:00|123|122|125|124|126|125|123|122|226271
1667482800000|2022-11-03 13:40:00|126|125|128|127|128|127|125|124|292810
1667483100000|2022-11-03 13:45:00|127|126|127|126|128|127|126|125|325422
1667483400000|2022-11-03 13:50:00|128|127|127|126|128|127|127|126|231943
1667483700000|2022-11-03 13:55:00|||||||||48921
1667484000000|2022-11-03 14:00:00|128|127|130|129|130|129|127|126|507154
1667484300000|2022-11-03 14:05:00|129|128|129|128|130|129|129|128|325375
1667484600000|2022-11-03 14:10:00|128|127|130|129|130|129|128|127|278934
1667484900000|2022-11-03 14:15:00|131|130|131|130|131|130|130|129|249421
1667485200000|2022-11-03 14:20:00|130|129|132|131|132|131|130|129|350079
1667485500000|2022-11-03 14:25:00|133|132|133|132|133|132|132|131|560784
1667485800000|2022-11-03 14:30:00|132|131|132|131|132|131|131|130|316640
1667486100000|2022-11-03 14:35:00|133|132|135|134|135|134|133|132|479902
1667486400000|2022-11-03 14:40:00|134|133|137|136|137|136|134|133|526947
1667486700000|2022-11-03 14:45:00|138|137|137|136|138|137|137|136|593582
1667487000000|2022-11-03 14:50:00|138|137|138|137|138|137|137|136|536684
1667487300000|2022-11-03 14:55:00|137|136|138|137|138|137|137|136|280801
1667487600000|2022-11-03 15:00:00|||||||||192323
1667487900000|2022-11-03 15:05:00|137|136|137|136|138|137|137|136|332735
1667488200000|2022-11-03 15:10:00|138|137|136|135|138|137|136|135|164012
1667488500000|2022-11-03 15:15:00|137|136|137|136|137|136|137|136|131507
1667488800000|2022-11-03 15:20:00|138|137|137|136|138|137|137|136|405184
1667489100000|2022-11-03 15:25:00|136|135|136|135|136|135|136|135|206572
1667489400000|2022-11-03 15:30:00|||||||||181484
1667489700000|2022-11-03 15:35:00|137|136|137|136|137|136|137|136|136377
1667490000000|2022-11-03 15:40:00|||||||||14765
1667490300000|2022-11-03 15:45:00|138|137|137|136|138|137|137|136|391322
1667490600000|2022-11-03 15:50:00|136|135|136|135|136|135|136|135|134390
1667490900000|2022-11-03 15:55:00|||||||||23809
1667491200000|2022-11-03 16:00:00|137|136|137|136|137|136|137|136|50548
1667491500000|2022-11-03 16:05:00|136|135|136|135|136|135|136|135|77360
1667491800000|2022-11-03 16:10:00|137|136|137|136|137|136|137|136|240193
1667492100000|2022-11-03 16:15:00|138|137|138|137|138|137|138|137|77753
1667492400000|2022-11-03 16:20:00|137|136|136|135|137|136|136|135|112272
1667492700000|2022-11-03 16:25:00|137|136|136|135|137|136|136|135|173037
1667493000000|2022-11-03 16:30:00|137|136|137|136|137|136|137|136|91015
1667493300000|2022-11-03 16:35:00|136|135|136|135|136|135|135|134|149445
1667493600000|2022-11-03 16:40:00|137|136|137|136|137|136|137|136|168302
1667493900000|2022-11-03 16:45:00|||||||||40392
1667494200000|2022-11-03 16:50:00|138|137|137|136|138|137|137|136|267757
1667494500000|2022-11-03 16:55:00|138|137|138|137|138|137|138|137|134420
1667494800000|2022-11-03 17:00:00|||||||||85118
1667495100000|2022-11-03 17:05:00|139|138|139|138|139|138|139|138|357607
1667495400000|2022-11-03 17:10:00|138|137|138|137|138|137|138|137|70178
1667495700000|2022-11-03 17:15:00|||||||||24619
1667496000000|2022-11-03 17:20:00|137|136|137|136|137|136|137|136|159634
1667496300000|2022-11-03 17:25:00|||||||||7730
1667496600000|2022-11-03 17:30:00|||||||||21829
1667496900000|2022-11-03 17:35:00|138|137|138|137|138|137|138|137|191557
1667497200000|2022-11-03 17:40:00|137|136|138|137|138|137|137|136|273521
1667497500000|2022-11-03 17:45:00|||||||||126242
1667497800000|2022-11-03 17:50:00|||||||||24117
1667498100000|2022-11-03 17:55:00|||||||||44591
1667498400000|2022-11-03 18:00:00|||||||||39990
1667498700000|2022-11-03 18:05:00|||||||||56450
1667499000000|2022-11-03 18:10:00|||||||||9063
1667499300000|2022-11-03 18:15:00|139|138|139|138|139|138|139|138|114455
1667499600000|2022-11-03 18:20:00|||||||||3861
1667499900000|2022-11-03 18:25:00|140|139|139|138|140|139|139|138|294128
1667500200000|2022-11-03 18:30:00|||||||||62857
1667500500000|2022-11-03 18:35:00|||||||||20310
1667500800000|2022-11-03 18:40:00|138|137|138|137|138|137|138|137|116312
1667501100000|2022-11-03 18:45:00|139|138|139|138|139|138|139|138|63034
1667501400000|2022-11-03 18:50:00|||||||||10452
1667501700000|2022-11-03 18:55:00|138|137|139|138|139|138|138|137|166700
1667502000000|2022-11-03 19:00:00|||||||||39289
1667502300000|2022-11-03 19:05:00|||||||||6899
1667502600000|2022-11-03 19:10:00|||||||||69746
1667502900000|2022-11-03 19:15:00|138|137|138|137|138|137|138|137|290279
1667503200000|2022-11-03 19:20:00|||||||||37101
1667503500000|2022-11-03 19:25:00|139|138|139|138|139|138|138|137|403364
1667503800000|2022-11-03 19:30:00|||||||||42079
1667504100000|2022-11-03 19:35:00|||||||||78213
1667504400000|2022-11-03 19:40:00|||||||||216529
1667504700000|2022-11-03 19:45:00|138|137|139|138|139|138|138|137|298900
1667505000000|2022-11-03 19:50:00|138|137|138|137|138|137|138|137|169404
1667505300000|2022-11-03 19:55:00|||||||||153652
1667568600000|2022-11-04 13:30:00|143|142|139|138|144|143|139|138|365184
1667568900000|2022-11-04 13:35:00|140|139|136|135|140|139|136|135|445843
1667569200000|2022-11-04 13:40:00|135|134|134|133|135|134|134|133|302389
1667569500000|2022-11-04 13:45:00|135|134|135|134|135|134|134|133|297195
1667569800000|2022-11-04 13:50:00|||||||||129383
1667570100000|2022-11-04 13:55:00|136|135|135|134|136|135|135|134|199674
1667570400000|2022-11-04 14:00:00|134|133|133|132|134|133|132|131|693357
1667570700000|2022-11-04 14:05:00|132|131|133|132|133|132|132|131|173570
1667571000000|2022-11-04 14:10:00|134|133|133|132|134|133|133|132|242353
1667571300000|2022-11-04 14:15:00|134|133|134|133|134|133|134|133|115993
1667571600000|2022-11-04 14:20:00|135|134|133|132|135|134|133|132|394164
1667571900000|2022-11-04 14:25:00|134|133|134|133|134|133|134|133|70795
1667572200000|2022-11-04 14:30:00|133|132|132|131|133|132|132|131|305333
1667572500000|2022-11-04 14:35:00|133|132|132|131|133|132|132|131|206947
1667572800000|2022-11-04 14:40:00|133|132|131|130|133|132|131|130|613236
1667573100000|2022-11-04 14:45:00|132|131|132|131|132|131|132|131|152580
1667573400000|2022-11-04 14:50:00|131|130|131|130|131|130|131|130|169094
1667573700000|2022-11-04 14:55:00|132|131|131|130|132|131|131|130|281412
1667574000000|2022-11-04 15:00:00|132|131|132|131|132|131|132|131|74776
1667574300000|2022-11-04 15:05:00|131|130|131|130|131|130|131|130|85468
1667574600000|2022-11-04 15:10:00|||||||||36102
1667574900000|2022-11-04 15:15:00|132|131|131|130|132|131|131|130|258702
1667575200000|2022-11-04 15:20:00|||||||||79424
1667575500000|2022-11-04 15:25:00|130|129|130|129|130|129|130|129|236747
1667575800000|2022-11-04 15:30:00|||||||||37039
1667576100000|2022-11-04 15:35:00|131|130|130|129|131|130|130|129|408415
1667576400000|2022-11-04 15:40:00|129|128|128|127|129|128|128|127|419137
1667576700000|2022-11-04 15:45:00|||||||||54795
1667577000000|2022-11-04 15:50:00|127|126|127|126|127|126|127|126|125664
1667577300000|2022-11-04 15:55:00|128|127|127|126|128|127|127|126|423023
1667577600000|2022-11-04 16:00:00|||||||||139505
1667577900000|2022-11-04 16:05:00|126|125|128|127|128|127|126|125|300770
1667578200000|2022-11-04 16:10:00|||||||||59218
1667578500000|2022-11-04 16:15:00|129|128|129|128|129|128|129|128|75318
1667578800000|2022-11-04 16:20:00|128|127|128|127|128|127|128|127|120002
1667579100000|2022-11-04 16:25:00|129|128|129|128|129|128|129|128|75621
1667579400000|2022-11-04 16:30:00|128|127|129|128|129|128|128|127|192418
1667579700000|2022-11-04 16:35:00|128|127|128|127|129|128|128|127|191153
1667580000000|2022-11-04 16:40:00|||||||||96391
1667580300000|2022-11-04 16:45:00|||||||||20836
1667580600000|2022-11-04 16:50:00|127|126|127|126|127|126|127|126|71817
1667580900000|2022-11-04 16:55:00|||||||||50959
1667581200000|2022-11-04 17:00:00|||||||||82968
1667581500000|2022-11-04 17:05:00|128|127|126|125|128|127|126|125|300813
1667581800000|2022-11-04 17:10:00|127|126|126|125|127|126|126|125|181519
1667582100000|2022-11-04 17:15:00|||||||||28948
1667582400000|2022-11-04 17:20:00|||||||||19454
1667582700000|2022-11-04 17:25:00|||||||||47423
1667583000000|2022-11-04 17:30:00|||||||||38546
1667583300000|2022-11-04 17:35:00|||||||||66282
1667583600000|2022-11-04 17:40:00|||||||||15476
1667583900000|2022-11-04 17:45:00|125|124|126|125|126|125|125|124|602094
1667584200000|2022-11-04 17:50:00|||||||||70649
1667584500000|2022-11-04 17:55:00|||||||||92952
1667584800000|2022-11-04 18:00:00|||||||||15198
1667585100000|2022-11-04 18:05:00|||||||||61794
1667585400000|2022-11-04 18:10:00|||||||||79969
1667585700000|2022-11-04 18:15:00|127|126|127|126|127|126|127|126|196564
1667586000000|2022-11-04 18:20:00|128|127|128|127|128|127|128|127|94182
1667586300000|2022-11-04 18:25:00|||||||||197797
1667586600000|2022-11-04 18:30:00|||||||||49589
1667586900000|2022-11-04 18:35:00|||||||||12993
1667587200000|2022-11-04 18:40:00|129|128|129|128|129|128|129|128|54426
1667587500000|2022-11-04 18:45:00|128|127|128|127|128|127|128|127|341043
1667587800000|2022-11-04 18:50:00|||||||||26056
1667588100000|2022-11-04 18:55:00|129|128|129|128|129|128|129|128|138988
1667588400000|2022-11-04 19:00:00|||||||||33588
1667588700000|2022-11-04 19:05:00|||||||||12509
1667589000000|2022-11-04 19:10:00|||||||||64835
1667589300000|2022-11-04 19:15:00|||||||||24831
1667589600000|2022-11-04 19:20:00|128|127|128|127|128|127|128|127|81411
1667589900000|2022-11-04 19:25:00|||||||||22210
1667590200000|2022-11-04 19:30:00|||||||||10546
1667590500000|2022-11-04 19:35:00|129|128|129|128|129|128|129|128|212110
1667590800000|2022-11-04 19:40:00|130|129|130|129|130|129|130|129|222208
1667591100000|2022-11-04 19:45:00|||||||||60169
1667591400000|2022-11-04 19:50:00|||||||||237521
1667591700000|2022-11-04 19:55:00|131|130|131|130|131|130|131|130|259281
1667831400000|2022-11-07 14:30:00|133|132|131|130|133|132|131|130|290041
1667831700000|2022-11-07 14:35:00|130|129|130|129|131|130|130|129|89347
1667832000000|2022-11-07 14:40:00|129|128|129|128|129|128|129|128|124192
1667832300000|2022-11-07 14:45:00|128|127|128|127|128|127|128|127|156064
1667832600000|2022-11-07 14:50:00|129|128|128|127|129|128|128|127|252947
1667832900000|2022-11-07 14:55:00|129|128|129|128|130|129|128|127|327613
1667833200000|2022-11-07 15:00:00|130|129|131|130|131|130|130|129|238048
1667833500000|2022-11-07 15:05:00|132|131|131|130|132|131|131|130|99907
1667833800000|2022-11-07 15:10:00|132|131|131|130|132|131|131|130|121765
1667834100000|2022-11-07 15:15:00|132|131|131|130|132|131|131|130|125816
1667834400000|2022-11-07 15:20:00|||||||||22409
1667834700000|2022-11-07 15:25:00|||||||||4481
1667835000000|2022-11-07 15:30:00|||||||||4355
1667835300000|2022-11-07 15:35:00|132|131|131|130|132|131|131|130|143994
1667835600000|2022-11-07 15:40:00|132|131|132|131|132|131|132|131|116457
1667835900000|2022-11-07 15:45:00|||||||||18024
1667836200000|2022-11-07 15:50:00|133|132|133|132|133|132|132|132|146755
1667836500000|2022-11-07 15:55:00|||||||||36739
1667836800000|2022-11-07 16:00:00|132|131|132|131|132|131|132|131|29531
1667837100000|2022-11-07 16:05:00|||||||||25738
1667837400000|2022-11-07 16:10:00|131|130|131|130|131|130|131|130|36215
1667837700000|2022-11-07 16:15:00|||||||||67641
1667838000000|2022-11-07 16:20:00|||||||||15918
1667838300000|2022-11-07 16:25:00|||||||||10535
1667838600000|2022-11-07 16:30:00|132|131|133|132|133|132|132|131|153806
1667838900000|2022-11-07 16:35:00|||||||||16813
1667839200000|2022-11-07 16:40:00|132|131|132|131|132|131|131|130|165872
1667839500000|2022-11-07 16:45:00|||||||||9148
1667839800000|2022-11-07 16:50:00|||||||||89087
1667840100000|2022-11-07 16:55:00|||||||||17611
1667840400000|2022-11-07 17:00:00|131|130|132|131|132|131|131|130|148580
1667840700000|2022-11-07 17:05:00|||||||||62131
1667841000000|2022-11-07 17:10:00|133|132|133|132|133|132|133|132|185017
1667841300000|2022-11-07 17:15:00|134|133|134|133|134|133|134|133|122592
1667841600000|2022-11-07 17:20:00|||||||||89177
1667841900000|2022-11-07 17:25:00|135|134|134|133|135|134|134|133|145305
1667842200000|2022-11-07 17:30:00|||||||||23182
1667842500000|2022-11-07 17:35:00|133|132|133|132|133|132|133|132|148889
1667842800000|2022-11-07 17:40:00|||||||||26673
1667843100000|2022-11-07 17:45:00|||||||||28955
1667843400000|2022-11-07 17:50:00|||||||||20011
1667843700000|2022-11-07 17:55:00|||||||||17001
1667844000000|2022-11-07 18:00:00|||||||||44337
1667844300000|2022-11-07 18:05:00|||||||||30875
1667844600000|2022-11-07 18:10:00|||||||||44006
1667844900000|2022-11-07 18:15:00|||||||||19651
1667845200000|2022-11-07 18:20:00|||||||||41304
1667845500000|2022-11-07 18:25:00|||||||||12827
1667845800000|2022-11-07 18:30:00|||||||||10852
1667846100000|2022-11-07 18:35:00|||||||||30561
1667846400000|2022-11-07 18:40:00|||||||||21879
1667846700000|2022-11-07 18:45:00|||||||||10381
1667847000000|2022-11-07 18:50:00|||||||||14834
1667847300000|2022-11-07 18:55:00|||||||||12738
1667847600000|2022-11-07 19:00:00|||||||||26195
1667847900000|2022-11-07 19:05:00|||||||||25613
1667848200000|2022-11-07 19:10:00|134|133|135|134|135|134|133|133|384118
1667848500000|2022-11-07 19:15:00|136|135|136|135|136|135|136|135|234219
1667848800000|2022-11-07 19:20:00|||||||||51384
1667849100000|2022-11-07 19:25:00|||||||||29062
1667849400000|2022-11-07 19:30:00|||||||||140049
1667849700000|2022-11-07 19:35:00|||||||||44749
1667850000000|2022-11-07 19:40:00|||||||||136866
1667850300000|2022-11-07 19:45:00|||||||||43732
1667850600000|2022-11-07 19:50:00|||||||||43292
1667850900000|2022-11-07 19:55:00|135|134|135|134|135|134|135|134|153659
1667851200000|2022-11-07 20:00:00|||||||||48843
1667851500000|2022-11-07 20:05:00|||||||||45078
1667851800000|2022-11-07 20:10:00|||||||||21986
1667852100000|2022-11-07 20:15:00|136|135|136|135|136|135|136|135|90735
1667852400000|2022-11-07 20:20:00|||||||||63101
1667852700000|2022-11-07 20:25:00|135|134|135|134|135|135|135|134|120307
1667853000000|2022-11-07 20:30:00|||||||||15962
1667853300000|2022-11-07 20:35:00|||||||||30044
1667853600000|2022-11-07 20:40:00|||||||||32423
1667853900000|2022-11-07 20:45:00|||||||||173307
1667854200000|2022-11-07 20:50:00|||||||||197849
1667854500000|2022-11-07 20:55:00|134|133|134|133|134|134|133|132|416646
1667917800000|2022-11-08 14:30:00|133|132|134|133|135|134|132|131|259707
1667918100000|2022-11-08 14:35:00|133|132|132|131|134|133|132|131|105733
1667918400000|2022-11-08 14:40:00|131|130|132|131|132|131|131|130|129325
1667918700000|2022-11-08 14:45:00|131|130|132|131|132|131|131|130|126285
1667919000000|2022-11-08 14:50:00|133|132|133|132|134|133|133|132|119719
1667919300000|2022-11-08 14:55:00|132|131|132|131|132|131|132|131|133067
1667919600000|2022-11-08 15:00:00|131|130|133|132|133|132|131|130|292183
1667919900000|2022-11-08 15:05:00|132|131|133|132|134|133|132|131|297296
1667920200000|2022-11-08 15:10:00|132|131|132|131|133|132|132|131|121485
1667920500000|2022-11-08 15:15:00|131|130|132|131|132|131|131|130|111927
1667920800000|2022-11-08 15:20:00|133|132|132|131|133|132|132|131|152612
1667921100000|2022-11-08 15:25:00|131|130|131|130|131|130|131|130|108526
1667921400000|2022-11-08 15:30:00|132|131|132|131|132|131|132|131|150234
1667921700000|2022-11-08 15:35:00|||||||||82236
1667922000000|2022-11-08 15:40:00|131|130|131|130|132|131|131|130|251761
1667922300000|2022-11-08 15:45:00|132|131|132|131|132|131|132|131|90875
1667922600000|2022-11-08 15:50:00|133|132|132|131|133|132|132|131|159700
1667922900000|2022-11-08 15:55:00|133|132|133|132|133|132|133|132|73973
1667923200000|2022-11-08 16:00:00|||||||||36988
1667923500000|2022-11-08 16:05:00|134|133|134|133|134|133|134|133|88411
1667923800000|2022-11-08 16:10:00|135|134|135|134|135|134|135|134|155290
1667924100000|2022-11-08 16:15:00|||||||||40580
1667924400000|2022-11-08 16:20:00|||||||||40164
1667924700000|2022-11-08 16:25:00|||||||||161147
1667925000000|2022-11-08 16:30:00|136|135|136|135|136|135|135|134|294937
1667925300000|2022-11-08 16:35:00|||||||||80084
1667925600000|2022-11-08 16:40:00|||||||||83311
1667925900000|2022-11-08 16:45:00|135|134|136|135|136|135|135|134|297624
1667926200000|2022-11-08 16:50:00|135|134|136|135|136|135|135|134|250675
1667926500000|2022-11-08 16:55:00|||||||||84275
1667926800000|2022-11-08 17:00:00|||||||||50490
1667927100000|2022-11-08 17:05:00|||||||||62129
1667927400000|2022-11-08 17:10:00|137|136|136|135|137|136|136|135|199670
1667927700000|2022-11-08 17:15:00|135|134|136|135|136|135|135|134|191166
1667928000000|2022-11-08 17:20:00|135|134|136|135|136|135|135|134|167295
1667928300000|2022-11-08 17:25:00|||||||||45224
1667928600000|2022-11-08 17:30:00|||||||||98488
1667928900000|2022-11-08 17:35:00|||||||||11160
1667929200000|2022-11-08 17:40:00|||||||||153237
1667929500000|2022-11-08 17:45:00|||||||||80278
1667929800000|2022-11-08 17:50:00|135|134|135|134|135|134|135|134|152812
1667930100000|2022-11-08 17:55:00|||||||||21268
1667930400000|2022-11-08 18:00:00|||||||||15005
1667930700000|2022-11-08 18:05:00|134|133|134|133|134|133|134|133|166615
1667931000000|2022-11-08 18:10:00|||||||||30926
1667931300000|2022-11-08 18:15:00|133|132|133|132|133|132|133|132|138692
1667931600000|2022-11-08 18:20:00|132|131|132|131|132|131|132|131|131656
1667931900000|2022-11-08 18:25:00|131|130|131|130|131|130|131|130|143898
1667932200000|2022-11-08 18:30:00|||||||||79367
1667932500000|2022-11-08 18:35:00|||||||||25808
1667932800000|2022-11-08 18:40:00|||||||||87926
1667933100000|2022-11-08 18:45:00|130|129|130|129|131|130|130|129|233126
1667933400000|2022-11-08 18:50:00|131|130|130|129|131|130|130|129|141131
1667933700000|2022-11-08 18:55:00|131|130|130|129|131|130|130|129|102002
1667934000000|2022-11-08 19:00:00|129|128|130|129|130|129|129|128|327851
1667934300000|2022-11-08 19:05:00|129|128|129|128|129|128|129|128|174722
1667934600000|2022-11-08 19:10:00|||||||||97241
1667934900000|2022-11-08 19:15:00|||||||||103284
1667935200000|2022-11-08 19:20:00|128|127|128|127|128|127|128|127|250135
1667935500000|2022-11-08 19:25:00|127|126|127|126|127|126|127|126|157636
1667935800000|2022-11-08 19:30:00|||||||||194674
1667936100000|2022-11-08 19:35:00|128|127|128|127|128|127|128|127|224938
1667936400000|2022-11-08 19:40:00|||||||||45113
1667936700000|2022-11-08 19:45:00|129|128|129|128|129|128|129|128|80393
1667937000000|2022-11-08 19:50:00|||||||||30134
1667937300000|2022-11-08 19:55:00|128|127|128|127|128|127|128|127|284782
1667937600000|2022-11-08 20:00:00|129|128|129|128|130|129|129|128|268369
1667937900000|2022-11-08 20:05:00|||||||||31084
1667938200000|2022-11-08 20:10:00|||||||||19066
1667938500000|2022-11-08 20:15:00|130|129|130|129|130|129|130|129|109271
1667938800000|2022-11-08 20:20:00|||||||||19840
1667939100000|2022-11-08 20:25:00|||||||||23910
1667939400000|2022-11-08 20:30:00|||||||||140925
1667939700000|2022-11-08 20:35:00|131|130|131|130|131|130|131|130|157105
1667940000000|2022-11-08 20:40:00|130|129|130|129|130|129|130|129|120975
1667940300000|2022-11-08 20:45:00|131|130|131|130|131|130|130|130|190753
1667940600000|2022-11-08 20:50:00|||||||||35165
1667940900000|2022-11-08 20:55:00|||||||||224983
1668004200000|2022-11-09 14:30:00|130|129|126|125|130|129|125|124|368589
1668004500000|2022-11-09 14:35:00|127|126|127|126|128|127|126|125|281694
1668004800000|2022-11-09 14:40:00|128|127|129|128|130|129|127|126|280807
1668005100000|2022-11-09 14:45:00|130|129|131|130|132|131|129|128|598425
1668005400000|2022-11-09 14:50:00|132|131|133|132|134|133|131|130|497545
1668005700000|2022-11-09 14:55:00|134|133|134|133|134|133|133|132|441743
1668006000000|2022-11-09 15:00:00|135|134|134|133|135|134|134|133|428244
1668006300000|2022-11-09 15:05:00|133|132|134|133|134|133|133|132|278663
1668006600000|2022-11-09 15:10:00|133|132|133|132|133|132|132|131|191857
1668006900000|2022-11-09 15:15:00|134|133|132|131|134|133|132|131|223794
1668007200000|2022-11-09 15:20:00|||||||||99144
1668007500000|2022-11-09 15:25:00|131|130|132|131|132|131|131|130|85482
1668007800000|2022-11-09 15:30:00|131|130|131|130|131|130|131|130|118275
1668008100000|2022-11-09 15:35:00|132|131|131|130|132|131|131|130|88455
1668008400000|2022-11-09 15:40:00|132|131|132|131|132|131|132|131|119313
1668008700000|2022-11-09 15:45:00|133|132|133|132|133|132|133|132|88943
1668009000000|2022-11-09 15:50:00|132|131|132|131|132|131|132|131|90850
1668009300000|2022-11-09 15:55:00|131|130|131|130|131|130|131|130|79262
1668009600000|2022-11-09 16:00:00|||||||||36013
1668009900000|2022-11-09 16:05:00|||||||||152211
1668010200000|2022-11-09 16:10:00|||||||||42025
1668010500000|2022-11-09 16:15:00|130|129|130|129|130|129|130|129|146617
1668010800000|2022-11-09 16:20:00|129|128|129|128|129|128|129|128|158115
1668011100000|2022-11-09 16:25:00|130|129|129|128|130|129|129|128|203063
1668011400000|2022-11-09 16:30:00|128|127|128|127|128|127|128|127|138021
1668011700000|2022-11-09 16:35:00|127|126|126|125|127|126|126|125|1714562
1668012000000|2022-11-09 16:40:00|127|126|128|127|128|127|127|126|252901
1668012300000|2022-11-09 16:45:00|127|126|128|127|128|127|127|126|237259
1668012600000|2022-11-09 16:50:00|127|126|127|126|127|126|127|126|72610
1668012900000|2022-11-09 16:55:00|||||||||25381
1668013200000|2022-11-09 17:00:00|||||||||29017
1668013500000|2022-11-09 17:05:00|126|125|126|125|126|125|126|125|271106
1668013800000|2022-11-09 17:10:00|125|124|125|124|125|124|125|124|148378
1668014100000|2022-11-09 17:15:00|||||||||33165
1668014400000|2022-11-09 17:20:00|||||||||24466
1668014700000|2022-11-09 17:25:00|124|123|125|124|125|124|124|123|709699
1668015000000|2022-11-09 17:30:00|126|125|126|125|126|125|126|125|141132
1668015300000|2022-11-09 17:35:00|125|124|125|124|125|124|125|124|340189
1668015600000|2022-11-09 17:40:00|||||||||24772
1668015900000|2022-11-09 17:45:00|||||||||35228
1668016200000|2022-11-09 17:50:00|124|123|124|123|124|123|124|123|287987
1668016500000|2022-11-09 17:55:00|125|124|124|123|125|124|124|123|213332
1668016800000|2022-11-09 18:00:00|125|124|124|123|125|124|124|123|302804
1668017100000|2022-11-09 18:05:00|123|122|123|122|123|123|123|122|262442
1668017400000|2022-11-09 18:10:00|||||||||199844
1668017700000|2022-11-09 18:15:00|||||||||122256
1668018000000|2022-11-09 18:20:00|||||||||113327
1668018300000|2022-11-09 18:25:00|122|121|122|121|122|121|122|121|123316
1668018600000|2022-11-09 18:30:00|||||||||59545
1668018900000|2022-11-09 18:35:00|||||||||68658
1668019200000|2022-11-09 18:40:00|121|120|121|120|121|120|121|120|140806
1668019500000|2022-11-09 18:45:00|||||||||45284
1668019800000|2022-11-09 18:50:00|||||||||39624
1668020100000|2022-11-09 18:55:00|||||||||304124
1668020400000|2022-11-09 19:00:00|||||||||46659
1668020700000|2022-11-09 19:05:00|122|121|122|121|122|121|122|121|249601
1668021000000|2022-11-09 19:10:00|121|120|120|119|121|120|120|119|233048
1668021300000|2022-11-09 19:15:00|||||||||86277
1668021600000|2022-11-09 19:20:00|||||||||19258
1668021900000|2022-11-09 19:25:00|||||||||89913
1668022200000|2022-11-09 19:30:00|||||||||80367
1668022500000|2022-11-09 19:35:00|119|118|119|118|119|118|119|118|224927
1668022800000|2022-11-09 19:40:00|120|119|121|120|121|120|120|119|330029
1668023100000|2022-11-09 19:45:00|||||||||63720
1668023400000|2022-11-09 19:50:00|||||||||32078
1668023700000|2022-11-09 19:55:00|||||||||12499
1668024000000|2022-11-09 20:00:00|122|121|122|121|122|121|122|121|210802
1668024300000|2022-11-09 20:05:00|123|122|123|122|123|122|123|122|128013
1668024600000|2022-11-09 20:10:00|122|121|122|121|122|121|122|121|85254
1668024900000|2022-11-09 20:15:00|||||||||7882
1668025200000|2022-11-09 20:20:00|||||||||20810
1668025500000|2022-11-09 20:25:00|||||||||14081
1668025800000|2022-11-09 20:30:00|123|122|123|122|123|122|123|122|152101
1668026100000|2022-11-09 20:35:00|||||||||42131
1668026400000|2022-11-09 20:40:00|122|121|122|121|122|121|122|121|191320
1668026700000|2022-11-09 20:45:00|121|120|121|120|121|121|121|120|237293
1668027000000|2022-11-09 20:50:00|||||||||73100
1668027300000|2022-11-09 20:55:00|122|121|122|121|122|121|122|121|473517
1668090600000|2022-11-10 14:30:00|129|128|127|126|129|128|126|125|557004
1668090900000|2022-11-10 14:35:00|128|127|127|126|129|128|126|125|273342
1668091200000|2022-11-10 14:40:00|128|127|126|125|128|127|126|125|269618
1668091500000|2022-11-10 14:45:00|127|126|128|127|128|127|127|126|245735
1668091800000|2022-11-10 14:50:00|127|126|130|129|130|129|127|126|430569
1668092100000|2022-11-10 14:55:00|131|130|131|130|131|130|131|130|231388
1668092400000|2022-11-10 15:00:00|130|129|130|129|130|129|130|129|344116
1668092700000|2022-11-10 15:05:00|131|130|132|131|132|131|131|130|150346
1668093000000|2022-11-10 15:10:00|131|130|132|131|132|131|131|130|176543
1668093300000|2022-11-10 15:15:00|131|130|133|132|133|132|131|130|296475
1668093600000|2022-11-10 15:20:00|134|133|134|133|134|133|134|133|219574
1668093900000|2022-11-10 15:25:00|133|132|133|132|133|133|133|132|166612
1668094200000|2022-11-10 15:30:00|132|131|132|131|132|131|132|131|214337
1668094500000|2022-11-10 15:35:00|131|130|130|129|131|130|130|129|262005
1668094800000|2022-11-10 15:40:00|131|130|132|131|132|131|131|130|381895
1668095100000|2022-11-10 15:45:00|131|130|131|130|131|130|131|130|107021
1668095400000|2022-11-10 15:50:00|132|131|131|130|132|131|131|130|208485
1668095700000|2022-11-10 15:55:00|130|129|131|130|131|130|130|129|207945
1668096000000|2022-11-10 16:00:00|132|131|130|129|132|131|130|129|250724
1668096300000|2022-11-10 16:05:00|129|128|129|128|129|128|129|128|164816
1668096600000|2022-11-10 16:10:00|130|129|131|130|131|130|130|129|215383
1668096900000|2022-11-10 16:15:00|||||||||162665
1668097200000|2022-11-10 16:20:00|132|131|132|131|132|131|132|131|189710
1668097500000|2022-11-10 16:25:00|131|130|131|130|131|130|131|130|106316
1668097800000|2022-11-10 16:30:00|132|131|132|131|132|131|132|131|134498
1668098100000|2022-11-10 16:35:00|||||||||58592
1668098400000|2022-11-10 16:40:00|133|132|133|132|133|132|133|132|135179
1668098700000|2022-11-10 16:45:00|134|133|134|133|134|133|133|132|333324
1668099000000|2022-11-10 16:50:00|||||||||133340
1668099300000|2022-11-10 16:55:00|||||||||64287
1668099600000|2022-11-10 17:00:00|||||||||28952
1668099900000|2022-11-10 17:05:00|133|132|132|131|133|133|132|131|413699
1668100200000|2022-11-10 17:10:00|131|130|131|130|131|130|131|130|196303
1668100500000|2022-11-10 17:15:00|130|129|131|130|131|130|130|129|237382
1668100800000|2022-11-10 17:20:00|||||||||77939
1668101100000|2022-11-10 17:25:00|||||||||157466
1668101400000|2022-11-10 17:30:00|130|129|130|129|130|129|130|129|110666
1668101700000|2022-11-10 17:35:00|||||||||294458
1668102000000|2022-11-10 17:40:00|||||||||18735
1668102300000|2022-11-10 17:45:00|||||||||14135
1668102600000|2022-11-10 17:50:00|||||||||11722
1668102900000|2022-11-10 17:55:00|||||||||40575
1668103200000|2022-11-10 18:00:00|131|130|131|130|131|130|131|130|100206
1668103500000|2022-11-10 18:05:00|||||||||17231
1668103800000|2022-11-10 18:10:00|||||||||30451
1668104100000|2022-11-10 18:15:00|||||||||45589
1668104400000|2022-11-10 18:20:00|||||||||31199
1668104700000|2022-11-10 18:25:00|||||||||139966
1668105000000|2022-11-10 18:30:00|132|131|131|130|132|131|131|130|197015
1668105300000|2022-11-10 18:35:00|||||||||5897
1668105600000|2022-11-10 18:40:00|||||||||62945
1668105900000|2022-11-10 18:45:00|||||||||113179
1668106200000|2022-11-10 18:50:00|||||||||18530
1668106500000|2022-11-10 18:55:00|||||||||31918
1668106800000|2022-11-10 19:00:00|||||||||12745
1668107100000|2022-11-10 19:05:00|||||||||22425
1668107400000|2022-11-10 19:10:00|||||||||16465
1668107700000|2022-11-10 19:15:00|130|129|130|129|130|129|130|129|195085
1668108000000|2022-11-10 19:20:00|||||||||26200
1668108300000|2022-11-10 19:25:00|131|130|131|130|131|130|131|130|93145
1668108600000|2022-11-10 19:30:00|130|129|131|130|131|130|130|129|189459
1668108900000|2022-11-10 19:35:00|||||||||9870
1668109200000|2022-11-10 19:40:00|130|129|130|129|130|129|130|129|128341
1668109500000|2022-11-10 19:45:00|||||||||80113
1668109800000|2022-11-10 19:50:00|||||||||68131
1668110100000|2022-11-10 19:55:00|||||||||54551
1668110400000|2022-11-10 20:00:00|129|128|129|128|129|128|129|128|258849
1668110700000|2022-11-10 20:05:00|||||||||20094
1668111000000|2022-11-10 20:10:00|||||||||37562
1668111300000|2022-11-10 20:15:00|130|129|130|129|130|129|129|128|378458
1668111600000|2022-11-10 20:20:00|||||||||8069
1668111900000|2022-11-10 20:25:00|131|130|131|130|131|130|131|130|73830
1668112200000|2022-11-10 20:30:00|||||||||144832
1668112500000|2022-11-10 20:35:00|||||||||37263
1668112800000|2022-11-10 20:40:00|||||||||282733
1668113100000|2022-11-10 20:45:00|130|129|131|130|131|130|130|129|813734
1668113400000|2022-11-10 20:50:00|||||||||89895
1668113700000|2022-11-10 20:55:00|132|131|132|131|132|131|132|131|363956
1668177000000|2022-11-11 14:30:00|131|130|132|131|132|131|128|127|483806
1668177300000|2022-11-11 14:35:00|131|130|138|137|138|137|131|130|870009
1668177600000|2022-11-11 14:40:00|139|138|141|140|142|141|139|138|1344900
1668177900000|2022-11-11 14:45:00|142|141|146|145|147|146|142|141|1451065
1668178200000|2022-11-11 14:50:00|147|146|146|145|147|146|142|141|996239
1668178500000|2022-11-11 14:55:00|145|144|148|147|150|149|145|144|1080583
1668178800000|2022-11-11 15:00:00|147|145|148|147|150|149|145|144|651198
1668179100000|2022-11-11 15:05:00|149|148|151|150|151|150|149|148|691210
1668179400000|2022-11-11 15:10:00|150|149|150|149|151|150|150|149|377558
1668179700000|2022-11-11 15:15:00|151|150|152|151|152|151|151|150|401528
1668180000000|2022-11-11 15:20:00|153|152|153|152|155|154|153|152|845847
1668180300000|2022-11-11 15:25:00|152|151|155|154|155|154|152|151|486470
1668180600000|2022-11-11 15:30:00|154|153|153|152|154|154|153|152|522321
1668180900000|2022-11-11 15:35:00|152|151|151|151|153|152|151|150|417632
1668181200000|2022-11-11 15:40:00|152||152||152||152||69551
1668181500000|2022-11-11 15:45:00|153|152|154|153|154|153|153|152|277910
1668181800000|2022-11-11 15:50:00|153|152|153|152|153|152|153|152|177112
1668182100000|2022-11-11 15:55:00|152|151|153|152|153|152|152|151|169564
1668182400000|2022-11-11 16:00:00|154|153|153|152|154|153|152|151|318153
1668182700000|2022-11-11 16:05:00|152|151|150|149|152|151|150|149|514871
1668183000000|2022-11-11 16:10:00|149|148|151|150|151|150|149|148|335538
1668183300000|2022-11-11 16:15:00|150|149|150|149|150|149|150|149|123591
1668183600000|2022-11-11 16:20:00|151|150|150|149|151|150|150|149|351309
1668183900000|2022-11-11 16:25:00|149|148|149|148|150|149|148|147|197556
1668184200000|2022-11-11 16:30:00|148|147|148|147|149|148|148|147|333607
1668184500000|2022-11-11 16:35:00|149|148|149|148|149|148|148|147|231687
1668184800000|2022-11-11 16:40:00|150|149|149|148|150|149|149|148|164170
1668185100000|2022-11-11 16:45:00|148|147|150|149|150|149|148|147|229114
1668185400000|2022-11-11 16:50:00|151|150|153|152|153|152|151|150|599737
1668185700000|2022-11-11 16:55:00|152|151|154|153|154|153|152|151|347712
1668186000000|2022-11-11 17:00:00|153|152|154|153|154|153|153|152|215614
1668186300000|2022-11-11 17:05:00|153|152|153|152|153|152|153|152|212662
1668186600000|2022-11-11 17:10:00|154|153|154|153|154|153|153|152|230457
1668186900000|2022-11-11 17:15:00|153|152|154|153|154|153|153|152|269734
1668187200000|2022-11-11 17:20:00|153|152|154|153|154|153|153|152|253096
1668187500000|2022-11-11 17:25:00|153|152|154|153|154|153|153|152|463818
1668187800000|2022-11-11 17:30:00|153|152|153|152|153|152|153|152|240666
1668188100000|2022-11-11 17:35:00|154|153|154|153|154|153|153|152|296510
1668188400000|2022-11-11 17:40:00|153|152|154|153|154|153|153|152|288931
1668188700000|2022-11-11 17:45:00|||||||||231132
1668189000000|2022-11-11 17:50:00|||||||||33714
1668189300000|2022-11-11 17:55:00|155|154|155|154|155|154|154|153|441379
1668189600000|2022-11-11 18:00:00|156|155|156|155|157|156|155|154|1582518
1668189900000|2022-11-11 18:05:00|157|156|158|157|158|157|157|156|715457
1668190200000|2022-11-11 18:10:00|157|156|157|156|158|157|157|156|337397
1668190500000|2022-11-11 18:15:00|158|157|158|157|158|157|157|156|320356
1668190800000|2022-11-11 18:20:00|159|158|161|160|162|161|159|158|1115209
1668191100000|2022-11-11 18:25:00|162|161|162|161|162|161|161|160|713098
1668191400000|2022-11-11 18:30:00|161|160|161|160|162|161|161|160|587004
1668191700000|2022-11-11 18:35:00|160|159|160|159|160|159|160|159|364418
1668192000000|2022-11-11 18:40:00|||||||||94866
1668192300000|2022-11-11 18:45:00|159|158|156|155|159|158|156|155|965305
1668192600000|2022-11-11 18:50:00|155|154|157|156|157|156|155|154|459790
1668192900000|2022-11-11 18:55:00|156|155|156|155|156|155|156|155|242608
1668193200000|2022-11-11 19:00:00|||||||||343784
1668193500000|2022-11-11 19:05:00|157|156|156|155|157|156|156|155|240247
1668193800000|2022-11-11 19:10:00|155|154|153|152|155|154|153|152|751100
1668194100000|2022-11-11 19:15:00|154|153|155|154|155|154|153|152|183510
1668194400000|2022-11-11 19:20:00|154|153|154|153|155|154|154|153|533851
1668194700000|2022-11-11 19:25:00|155|154|155|154|155|154|154|153|381530
1668195000000|2022-11-11 19:30:00||153||154||154||153|69110
1668195300000|2022-11-11 19:35:00|||||||||31671
1668195600000|2022-11-11 19:40:00|156|155|157|156|157|156|156|155|391767
1668195900000|2022-11-11 19:45:00|156|155|156|155|156|155|156|155|235310
1668196200000|2022-11-11 19:50:00|157|156|157|156|157|156|157|156|104464
1668196500000|2022-11-11 19:55:00|||||||||46512
1668196800000|2022-11-11 20:00:00|156|155|156|155|157|156|156|155|399753
1668197100000|2022-11-11 20:05:00|155|154|153|152|155|154|153|152|466198
1668197400000|2022-11-11 20:10:00|||||||||122831
1668197700000|2022-11-11 20:15:00|154|153|154|153|154|153|153|153|171851
1668198000000|2022-11-11 20:20:00|||||||||70343
1668198300000|2022-11-11 20:25:00|||||||||57405
1668198600000|2022-11-11 20:30:00|155|154|156|155|156|155|154|154|487695
1668198900000|2022-11-11 20:35:00|155|154|155|154|156|155|154|153|427024
1668199200000|2022-11-11 20:40:00|156|155|155|154|156|155|155|154|297680
1668199500000|2022-11-11 20:45:00|156|155|156|155|156|155|156|155|319287
1668199800000|2022-11-11 20:50:00|155|154|156|155|156|155|155|154|507573
1668200100000|2022-11-11 20:55:00|155|154|154|153|155|154|153|152|751716
1668436200000|2022-11-14 14:30:00|162|160|154|153|162|160|154|153|1070781
1668436500000|2022-11-14 14:35:00|153|152|150|149|153|152|149|148|767953
1668436800000|2022-11-14 14:40:00|||||||||446454
1668437100000|2022-11-14 14:45:00|149|148|149|148|150|149|148|147|548331
1668437400000|2022-11-14 14:50:00|148|147|148|147|149|148|147|146|485015
1668437700000|2022-11-14 14:55:00|149|148|151|150|151|150|148|147|402253
1668438000000|2022-11-14 15:00:00|152|151|156|155|157|156|152|151|928656
1668438300000|2022-11-14 15:05:00|155|154|154|153|155|154|154|153|364179
1668438600000|2022-11-14 15:10:00|153|152|152|151|153|152|152|151|316277
1668438900000|2022-11-14 15:15:00|153|152|152|151|153|152|152|151|214865
1668439200000|2022-11-14 15:20:00|151|150|151|150|151|150|150|149|242622
1668439500000|2022-11-14 15:25:00|150|149|150|149|150|149|149|148|211226
1668439800000|2022-11-14 15:30:00|151|150|151|150|152|151|151|150|207336
1668440100000|2022-11-14 15:35:00|||||||||53994
1668440400000|2022-11-14 15:40:00|152|151|151|150|152|151|151|150|120084
1668440700000|2022-11-14 15:45:00|150|149|149|148|150|149|149|148|346164
1668441000000|2022-11-14 15:50:00|150|149|150|149|150|149|150|149|232152
1668441300000|2022-11-14 15:55:00|149|148|150|149|150|149|149|148|393096
1668441600000|2022-11-14 16:00:00|149|148|149|148|150|149|149|148|333370
1668441900000|2022-11-14 16:05:00|150|149|148|147|150|149|148|147|386183
1668442200000|2022-11-14 16:10:00|149|148|147|146|149|148|147|146|338462
1668442500000|2022-11-14 16:15:00|||||||||304373
1668442800000|2022-11-14 16:20:00|||||||||114602
1668443100000|2022-11-14 16:25:00|||||||||112009
1668443400000|2022-11-14 16:30:00|148|147|150|149|150|149|148|147|432943
1668443700000|2022-11-14 16:35:00|149|148|149|148|149|148|149|148|135372
1668444000000|2022-11-14 16:40:00|150|149|149|148|150|149|149|148|100898
1668444300000|2022-11-14 16:45:00|150|149|150|149|150|149|149|148|87041
1668444600000|2022-11-14 16:50:00|149|148|150|149|150|149|149|148|196621
1668444900000|2022-11-14 16:55:00|151|150|150|149|151|150|150|149|85119
1668445200000|2022-11-14 17:00:00|151|150|152|151|152|151|150|149|131330
1668445500000|2022-11-14 17:05:00|||||||||31150
1668445800000|2022-11-14 17:10:00|||||||||211103
1668446100000|2022-11-14 17:15:00|151|150|152|151|152|151|151|150|295924
1668446400000|2022-11-14 17:20:00|151|150|152|151|152|151|151|150|125579
1668446700000|2022-11-14 17:25:00|||||||||20175
1668447000000|2022-11-14 17:30:00|153|152|153|152|153|152|153|152|106011
1668447300000|2022-11-14 17:35:00|154|153|153|152|154|153|153|152|106466
1668447600000|2022-11-14 17:40:00|154|153|154|153|155|154|153|152|632300
1668447900000|2022-11-14 17:45:00|155|154|155|154|155|154|154|153|268940
1668448200000|2022-11-14 17:50:00|154|153|154|153|155|154|154|153|252979
1668448500000|2022-11-14 17:55:00|||||||||64338
1668448800000|2022-11-14 18:00:00|||||||||50813
1668449100000|2022-11-14 18:05:00|||||||||40255
1668449400000|2022-11-14 18:10:00|153|152|153|152|153|152|153|152|101390
1668449700000|2022-11-14 18:15:00|||||||||24636
1668450000000|2022-11-14 18:20:00|154|153|154|153|154|153|154|153|147010
1668450300000|2022-11-14 18:25:00|||||||||85631
1668450600000|2022-11-14 18:30:00|155|154|155|154|155|154|155|154|121928
1668450900000|2022-11-14 18:35:00|154|153|155|154|155|154|154|153|63183
1668451200000|2022-11-14 18:40:00|||||||||18472
1668451500000|2022-11-14 18:45:00|156|155|156|155|156|155|156|155|66247
1668451800000|2022-11-14 18:50:00|||||||||34854
1668452100000|2022-11-14 18:55:00|155|154|155|154|155|154|155|154|75828
1668452400000|2022-11-14 19:00:00|||||||||69021
1668452700000|2022-11-14 19:05:00|154|153|154|153|154|153|154|153|109330
1668453000000|2022-11-14 19:10:00|||||||||38324
1668453300000|2022-11-14 19:15:00|155|154|154|153|155|154|154|153|125247
1668453600000|2022-11-14 19:20:00|||||||||42953
1668453900000|2022-11-14 19:25:00|153|152|153|152|153|152|153|152|291349
1668454200000|2022-11-14 19:30:00|154|153|153|152|154|153|153|152|274151
1668454500000|2022-11-14 19:35:00|||||||||68285
1668454800000|2022-11-14 19:40:00|||||||||79623
1668455100000|2022-11-14 19:45:00|152|151|151|150|152|151|151|150|464536
1668455400000|2022-11-14 19:50:00|||||||||320343
1668455700000|2022-11-14 19:55:00|152|151|151|150|152|151|151|150|192179
1668456000000|2022-11-14 20:00:00|152|151|152|151|153|152|152|151|362631
1668456300000|2022-11-14 20:05:00|153|152|152|151|153|152|152|151|299048
1668456600000|2022-11-14 20:10:00|151|150|151|150|151|150|151|150|198753
1668456900000|2022-11-14 20:15:00|||||||||112147
1668457200000|2022-11-14 20:20:00|152|151|152|151|152|151|152|151|184276
1668457500000|2022-11-14 20:25:00|||||||||81095
1668457800000|2022-11-14 20:30:00|151|150|152|151|152|151|151|150|564890
1668458100000|2022-11-14 20:35:00|151|150|152|151|152|151|151|150|199832
1668458400000|2022-11-14 20:40:00|151|150|151|150|151|150|151|150|253023
1668458700000|2022-11-14 20:45:00|||||||||266886
1668459000000|2022-11-14 20:50:00|||||||||228549
1668459300000|2022-11-14 20:55:00|150|149|150|149|150|149|150|149|680923
1668522600000|2022-11-15 14:30:00|155|154|155|154|159|158|154|153|1149973
1668522900000|2022-11-15 14:35:00|156|155|159|158|160|159|156|155|512316
1668523200000|2022-11-15 14:40:00|160|159|161|160|161|160|159|158|683160
1668523500000|2022-11-15 14:45:00|162|161|158|157|162|161|158|157|567874
1668523800000|2022-11-15 14:50:00|159|158|157|156|159|158|157|156|363120
1668524100000|2022-11-15 14:55:00|158|157|158|157|158|157|158|157|225264
1668524400000|2022-11-15 15:00:00|157|156|157|156|157|156|157|156|185816
1668524700000|2022-11-15 15:05:00|158|157|157|156|158|157|157|156|130754
1668525000000|2022-11-15 15:10:00|158|157|157|156|158|157|157|156|175903
1668525300000|2022-11-15 15:15:00|||||||||289755
1668525600000|2022-11-15 15:20:00|156|155|159|158|159|158|156|155|439795
1668525900000|2022-11-15 15:25:00|160|159|159|158|160|159|159|158|421837
1668526200000|2022-11-15 15:30:00|160|159|161|160|162|161|160|159|354040
1668526500000|2022-11-15 15:35:00|162|161|158|157|162|161|158|157|575992
1668526800000|2022-11-15 15:40:00|157|156|157|156|157|156|157|156|146252
1668527100000|2022-11-15 15:45:00|156|155|156|155|157|156|156|155|455822
1668527400000|2022-11-15 15:50:00|155|154|155|154|156|155|155|154|597173
1668527700000|2022-11-15 15:55:00|156|155|155|155|156|155|155|154|369995
1668528000000|2022-11-15 16:00:00||154||154||154||154|173653
1668528300000|2022-11-15 16:05:00|156|155|155|154|156|155|155|154|251423
1668528600000|2022-11-15 16:10:00|||||||||90875
1668528900000|2022-11-15 16:15:00|156|155|156|155|156|155|155|154|206067
1668529200000|2022-11-15 16:20:00|||||||||21270
1668529500000|2022-11-15 16:25:00|||||||||62226
1668529800000|2022-11-15 16:30:00|157|156|157|156|157|156|157|156|89303
1668530100000|2022-11-15 16:35:00|156|155|156|155|156|156|156|155|142863
1668530400000|2022-11-15 16:40:00|155|154|156|155|156|155|155|154|119571
1668530700000|2022-11-15 16:45:00|||||||||60855
1668531000000|2022-11-15 16:50:00|155|154|155|154|155|154|155|154|120850
1668531300000|2022-11-15 16:55:00|156|155|156|155|156|155|156|155|63863
1668531600000|2022-11-15 17:00:00|155|154|155|154|155|154|155|154|136872
1668531900000|2022-11-15 17:05:00|||||||||12387
1668532200000|2022-11-15 17:10:00|156|155|156|155|156|155|156|155|138474
1668532500000|2022-11-15 17:15:00|||||||||40146
1668532800000|2022-11-15 17:20:00|155|154|155|154|155|154|155|154|105350
1668533100000|2022-11-15 17:25:00|156|155|156|155|156|155|156|155|92010
1668533400000|2022-11-15 17:30:00|155|154|156|155|157|156|155|154|249399
1668533700000|2022-11-15 17:35:00|||||||||35617
1668534000000|2022-11-15 17:40:00|||||||||31223
1668534300000|2022-11-15 17:45:00|155|154|156|155|156|155|155|154|93312
1668534600000|2022-11-15 17:50:00|||||||||27283
1668534900000|2022-11-15 17:55:00|157|156|157|156|157|156|157|156|211940
1668535200000|2022-11-15 18:00:00|158|157|158|157|158|157|157|156|90348
1668535500000|2022-11-15 18:05:00|159|158|159|158|160|159|159|158|517352
1668535800000|2022-11-15 18:10:00|||||||||120443
1668536100000|2022-11-15 18:15:00|158|157|158|157|158|157|157|156|349185
1668536400000|2022-11-15 18:20:00|157|156|155|154|157|156|155|154|437872
1668536700000|2022-11-15 18:25:00|156|155|154|153|156|155|154|153|235595
1668537000000|2022-11-15 18:30:00|153|152|154|153|154|153|153|152|257060
1668537300000|2022-11-15 18:35:00|153|152|153|152|153|152|153|152|105922
1668537600000|2022-11-15 18:40:00|154|153|154|153|154|153|154|153|169343
1668537900000|2022-11-15 18:45:00|155|154|154|153|155|154|154|153|477575
1668538200000|2022-11-15 18:50:00|155|154|155|154|155|154|155|154|138367
1668538500000|2022-11-15 18:55:00|||||||||112426
1668538800000|2022-11-15 19:00:00|154|153|152|151|154|153|152|151|407335
1668539100000|2022-11-15 19:05:00|153|152|153|152|154|153|153|152|258159
1668539400000|2022-11-15 19:10:00|154|153|155|154|155|154|154|153|249917
1668539700000|2022-11-15 19:15:00|154|153|156|155|156|155|154|153|91841
1668540000000|2022-11-15 19:20:00|157|156|157|156|157|156|156|155|252827
1668540300000|2022-11-15 19:25:00|156|155|156|155|156|155|156|155|135979
1668540600000|2022-11-15 19:30:00|157|156|156|155|157|156|156|155|178772
1668540900000|2022-11-15 19:35:00|||||||||59298
1668541200000|2022-11-15 19:40:00|||||||||25038
1668541500000|2022-11-15 19:45:00|155|154|155|154|155|154|155|154|111626
1668541800000|2022-11-15 19:50:00|||||||||34765
1668542100000|2022-11-15 19:55:00|156|155|156|155|156|155|156|155|138775
1668542400000|2022-11-15 20:00:00|||||||||24390
1668542700000|2022-11-15 20:05:00|155|154|156|155|156|155|155|154|238999
1668543000000|2022-11-15 20:10:00|||||||||55908
1668543300000|2022-11-15 20:15:00|||||||||31909
1668543600000|2022-11-15 20:20:00|||||||||76377
1668543900000|2022-11-15 20:25:00|||||||||87878
1668544200000|2022-11-15 20:30:00|155|154|155|154|155|154|155|154|130483
1668544500000|2022-11-15 20:35:00|||||||||24405
1668544800000|2022-11-15 20:40:00|||||||||21462
1668545100000|2022-11-15 20:45:00|||||||||182130
1668545400000|2022-11-15 20:50:00|154|153|155|154|155|154|154|153|317258
1668545700000|2022-11-15 20:55:00|154|153|155|154|155|154|154|153|382292
1668609000000|2022-11-16 14:30:00|156|153|155|154|157|156|148|147|852091
1668609300000|2022-11-16 14:35:00|154|153|153|152|154|153|152|151|149163
1668609600000|2022-11-16 14:40:00|152|151|151|150|152|151|151|150|193109
1668609900000|2022-11-16 14:45:00|150|149|150|149|150|149|150|149|244373
1668610200000|2022-11-16 14:50:00|149|148|150|149|151|150|149|148|251661
1668610500000|2022-11-16 14:55:00|151|150|152|151|152|151|151|150|225987
1668610800000|2022-11-16 15:00:00|151|150|151|150|152|151|151|150|155073
1668611100000|2022-11-16 15:05:00|150|149|150|149|150|149|150|149|185753
1668611400000|2022-11-16 15:10:00|149|148|148|147|149|148|148|147|401176
1668611700000|2022-11-16 15:15:00|149|148|148|147|149|148|148|147|189231
1668612000000|2022-11-16 15:20:00|149|148|148|147|149|148|148|147|295224
1668612300000|2022-11-16 15:25:00|||||||||145125
1668612600000|2022-11-16 15:30:00|||||||||81409
1668612900000|2022-11-16 15:35:00|147|146|147|146|147|146|147|146|237804
1668613200000|2022-11-16 15:40:00|146|145|146|145|146|145|146|145|447238
1668613500000|2022-11-16 15:45:00|||||||||272119
1668613800000|2022-11-16 15:50:00|145|144|145|144|145|144|145|144|195368
1668614100000|2022-11-16 15:55:00|||||||||115292
1668614400000|2022-11-16 16:00:00|146|145|146|145|146|145|146|145|198671
1668614700000|2022-11-16 16:05:00|||||||||133708
1668615000000|2022-11-16 16:10:00|147|146|147|146|147|146|147|146|147488
1668615300000|2022-11-16 16:15:00|||||||||32365
1668615600000|2022-11-16 16:20:00|148|147|148|147|148|147|148|147|45234
1668615900000|2022-11-16 16:25:00|||||||||20728
1668616200000|2022-11-16 16:30:00|||||||||23644
1668616500000|2022-11-16 16:35:00|147|146|147|146|147|146|147|146|82671
1668616800000|2022-11-16 16:40:00|||||||||12277
1668617100000|2022-11-16 16:45:00|148|147|148|147|148|147|148|147|135915
1668617400000|2022-11-16 16:50:00|||||||||39684
1668617700000|2022-11-16 16:55:00|||||||||19841
1668618000000|2022-11-16 17:00:00|147|146|147|146|147|146|147|146|159866
1668618300000|2022-11-16 17:05:00|||||||||83320
1668618600000|2022-11-16 17:10:00|||||||||81554
1668618900000|2022-11-16 17:15:00|146|145|146|145|146|145|146|145|84876
1668619200000|2022-11-16 17:20:00|||||||||80548
1668619500000|2022-11-16 17:25:00|||||||||28669
1668619800000|2022-11-16 17:30:00|||||||||84623
1668620100000|2022-11-16 17:35:00|147|146|147|146|147|146|147|146|159631
1668620400000|2022-11-16 17:40:00|||||||||31085
1668620700000|2022-11-16 17:45:00|148|147|148|147|148|147|148|147|71201
1668621000000|2022-11-16 17:50:00|||||||||45691
1668621300000|2022-11-16 17:55:00|||||||||12168
1668621600000|2022-11-16 18:00:00|||||||||27575
1668621900000|2022-11-16 18:05:00|||||||||20700
1668622200000|2022-11-16 18:10:00|||||||||59918
1668622500000|2022-11-16 18:15:00|||||||||17563
1668622800000|2022-11-16 18:20:00|||||||||15883
1668623100000|2022-11-16 18:25:00|||||||||118130
1668623400000|2022-11-16 18:30:00|147|146|147|146|147|146|147|146|148885
1668623700000|2022-11-16 18:35:00|146|145|146|145|146|145|146|145|224600
1668624000000|2022-11-16 18:40:00|147|146|147|146|147|146|147|146|252847
1668624300000|2022-11-16 18:45:00|||||||||15047
1668624600000|2022-11-16 18:50:00|||||||||34491
1668624900000|2022-11-16 18:55:00|146|145|146|145|146|145|146|145|88620
1668625200000|2022-11-16 19:00:00|||||||||33024
1668625500000|2022-11-16 19:05:00|||||||||85833
1668625800000|2022-11-16 19:10:00|||||||||47470
1668626100000|2022-11-16 19:15:00|||||||||79945
1668626400000|2022-11-16 19:20:00|||||||||49967
1668626700000|2022-11-16 19:25:00|||||||||430366
1668627000000|2022-11-16 19:30:00|145|144|145|144|145|144|145|144|246424
1668627300000|2022-11-16 19:35:00|||||||||409203
1668627600000|2022-11-16 19:40:00|||||||||79351
1668627900000|2022-11-16 19:45:00|144|143|144|143|144|143|144|143|487854
1668628200000|2022-11-16 19:50:00|||||||||184839
1668628500000|2022-11-16 19:55:00|||||||||217570
1668628800000|2022-11-16 20:00:00|145|144|145|144|145|144|145|144|404110
1668629100000|2022-11-16 20:05:00|144|143|144|143|144|143|144|143|296885
1668629400000|2022-11-16 20:10:00|145|144|145|144|145|144|145|143|333626
1668629700000|2022-11-16 20:15:00|144|143|144|143|144|143|144|143|251637
1668630000000|2022-11-16 20:20:00|145|144|145|144|145|144|145|144|449814
1668630300000|2022-11-16 20:25:00|||||||||141694
1668630600000|2022-11-16 20:30:00|144|143|144|143|144|143|144|143|180918
1668630900000|2022-11-16 20:35:00|||||||||197836
1668631200000|2022-11-16 20:40:00|||||||||158219
1668631500000|2022-11-16 20:45:00|||||||||312822
1668631800000|2022-11-16 20:50:00|145|144|145|144|145|144|145|144|621076
1668632100000|2022-11-16 20:55:00|||||||||536627
1668695400000|2022-11-17 14:30:00|142|141|143|142|144|143|139|138|792343
1668695700000|2022-11-17 14:35:00|144|143|144|143|145|144|143|142|530175
1668696000000|2022-11-17 14:40:00|143|142|144|143|146|145|143|142|399362
1668696300000|2022-11-17 14:45:00|143|142|144|143|144|143|143|142|309772
1668696600000|2022-11-17 14:50:00|143|142|143|142|143|142|143|142|115322
1668696900000|2022-11-17 14:55:00|142|141|142|141|143|142|142|141|370706
1668697200000|2022-11-17 15:00:00|141|140|141|140|141|140|141|140|95824
1668697500000|2022-11-17 15:05:00|||||||||79293
1668697800000|2022-11-17 15:10:00|||||||||164226
1668698100000|2022-11-17 15:15:00|142|141|142|141|142|141|142|141|202515
1668698400000|2022-11-17 15:20:00|141|140|141|140|142|141|141|140|132523
1668698700000|2022-11-17 15:25:00|142|141|141|140|142|141|141|140|192090
1668699000000|2022-11-17 15:30:00|||||||||46751
1668699300000|2022-11-17 15:35:00|140|139|141|140|142|141|140|139|176974
1668699600000|2022-11-17 15:40:00|||||||||136372
1668699900000|2022-11-17 15:45:00|140|139|140|139|140|139|140|139|198752
1668700200000|2022-11-17 15:50:00|||||||||13865
1668700500000|2022-11-17 15:55:00|||||||||12203
1668700800000|2022-11-17 16:00:00|||||||||28269
1668701100000|2022-11-17 16:05:00|||||||||9010
1668701400000|2022-11-17 16:10:00|139|138|140|139|140|139|139|138|225352
1668701700000|2022-11-17 16:15:00|141|140|141|140|141|140|141|140|113257
1668702000000|2022-11-17 16:20:00|||||||||50974
1668702300000|2022-11-17 16:25:00|142|141|142|141|142|141|142|141|34637
1668702600000|2022-11-17 16:30:00|141|140|141|140|141|140|141|140|101438
1668702900000|2022-11-17 16:35:00|||||||||26344
1668703200000|2022-11-17 16:40:00|||||||||19554
1668703500000|2022-11-17 16:45:00|||||||||34209
1668703800000|2022-11-17 16:50:00|142|141|142|141|142|141|142|141|87608
1668704100000|2022-11-17 16:55:00|143|142|144|143|144|143|143|142|262522
1668704400000|2022-11-17 17:00:00|||||||||99551
1668704700000|2022-11-17 17:05:00|||||||||32850
1668705000000|2022-11-17 17:10:00|||||||||152791
1668705300000|2022-11-17 17:15:00|143|142|143|142|143|142|143|142|147742
1668705600000|2022-11-17 17:20:00|||||||||22118
1668705900000|2022-11-17 17:25:00|||||||||3752
1668706200000|2022-11-17 17:30:00|142|141|142|141|142|141|142|141|93911
1668706500000|2022-11-17 17:35:00|||||||||10742
1668706800000|2022-11-17 17:40:00|||||||||61302
1668707100000|2022-11-17 17:45:00|143|142|144|143|144|143|143|142|305038
1668707400000|2022-11-17 17:50:00|145|144|145|144|145|144|145|144|209205
1668707700000|2022-11-17 17:55:00|146|145|146|145|146|145|146|145|124748
1668708000000|2022-11-17 18:00:00|147|146|147|146|147|146|147|146|176192
1668708300000|2022-11-17 18:05:00|146|145|146|145|146|145|146|145|161472
1668708600000|2022-11-17 18:10:00|147|146|147|146|147|146|147|146|167739
1668708900000|2022-11-17 18:15:00|||||||||64711
1668709200000|2022-11-17 18:20:00|||||||||32873
1668709500000|2022-11-17 18:25:00|146|145|146|145|146|145|146|145|69034
1668709800000|2022-11-17 18:30:00|||||||||44972
1668710100000|2022-11-17 18:35:00|147|146|147|146|147|146|147|146|254797
1668710400000|2022-11-17 18:40:00|||||||||12366
1668710700000|2022-11-17 18:45:00|146|145|146|145|146|145|146|145|101622
1668711000000|2022-11-17 18:50:00|145|144|146|145|146|145|145|144|185985
1668711300000|2022-11-17 18:55:00|||||||||58666
1668711600000|2022-11-17 19:00:00|||||||||49328
1668711900000|2022-11-17 19:05:00|145|144|145|144|145|144|145|144|92021
1668712200000|2022-11-17 19:10:00|144|143|144|143|144|143|144|143|81835
1668712500000|2022-11-17 19:15:00|||||||||13009
1668712800000|2022-11-17 19:20:00|||||||||20786
1668713100000|2022-11-17 19:25:00|||||||||10642
1668713400000|2022-11-17 19:30:00|||||||||61982
1668713700000|2022-11-17 19:35:00|143|142|143|142|143|142|143|142|135596
1668714000000|2022-11-17 19:40:00|144|143|144|143|144|143|144|143|120689
1668714300000|2022-11-17 19:45:00|||||||||105494
1668714600000|2022-11-17 19:50:00|||||||||15357
1668714900000|2022-11-17 19:55:00|||||||||41678
1668715200000|2022-11-17 20:00:00|143|142|143|142|143|142|143|142|358552
1668715500000|2022-11-17 20:05:00|144|143|144|143|144|143|144|143|155335
1668715800000|2022-11-17 20:10:00|143|142|143|142|143|142|143|142|68096
1668716100000|2022-11-17 20:15:00|||||||||73011
1668716400000|2022-11-17 20:20:00|||||||||50429
1668716700000|2022-11-17 20:25:00|||||||||41369
1668717000000|2022-11-17 20:30:00|||||||||88795
1668717300000|2022-11-17 20:35:00|||||||||262495
1668717600000|2022-11-17 20:40:00|142|141|144|143|144|143|142|141|574609
1668717900000|2022-11-17 20:45:00|145|144|145|144|145|144|145|144|229599
1668718200000|2022-11-17 20:50:00|||||||||71862
1668718500000|2022-11-17 20:55:00|144|143|144|143|144|143|144|143|307803
1668781800000|2022-11-18 14:30:00|146|145|142|141|146|146|142|141|202189
1668782100000|2022-11-18 14:35:00|143|142|142|141|143|142|142|141|149682
1668782400000|2022-11-18 14:40:00|141|140|141|140|142|141|141|140|177153
1668782700000|2022-11-18 14:45:00|142|141|141|140|142|141|141|140|199231
1668783000000|2022-11-18 14:50:00|142|141|141|140|142|141|141|140|180178
1668783300000|2022-11-18 14:55:00|140|139|140|139|140|139|140|139|325062
1668783600000|2022-11-18 15:00:00|139|138|138|137|139|138|138|137|300414
1668783900000|2022-11-18 15:05:00|139|138|139|138|139|138|139|138|127954
1668784200000|2022-11-18 15:10:00|140|139|140|139|140|139|140|139|97759
1668784500000|2022-11-18 15:15:00|||||||||55638
1668784800000|2022-11-18 15:20:00|141|140|140|139|141|140|140|139|187377
1668785100000|2022-11-18 15:25:00|139|138|139|138|139|138|139|138|67586
1668785400000|2022-11-18 15:30:00|140|139|139|138|140|139|139|138|110026
1668785700000|2022-11-18 15:35:00|||||||||53555
1668786000000|2022-11-18 15:40:00|||||||||73061
1668786300000|2022-11-18 15:45:00|138|137|137|136|138|137|137|136|679403
1668786600000|2022-11-18 15:50:00|138|137|138|137|138|137|138|137|521150
1668786900000|2022-11-18 15:55:00|137|136|137|136|137|136|137|136|106060
1668787200000|2022-11-18 16:00:00|136|135|136|135|136|135|136|135|162448
1668787500000|2022-11-18 16:05:00|137|136|137|136|137|136|137|136|99871
1668787800000|2022-11-18 16:10:00|138|137|138|137|138|137|137|136|308674
1668788100000|2022-11-18 16:15:00|139|138|139|138|139|138|139|138|160242
1668788400000|2022-11-18 16:20:00|||||||||56474
1668788700000|2022-11-18 16:25:00|||||||||46063
1668789000000|2022-11-18 16:30:00|||||||||68693
1668789300000|2022-11-18 16:35:00|138|137|137|136|138|137|137|136|235692
1668789600000|2022-11-18 16:40:00|||||||||36097
1668789900000|2022-11-18 16:45:00|||||||||53406
1668790200000|2022-11-18 16:50:00|||||||||27777
1668790500000|2022-11-18 16:55:00|||||||||6071
1668790800000|2022-11-18 17:00:00|||||||||20550
1668791100000|2022-11-18 17:05:00|136|135|136|135|136|135|136|135|182730
1668791400000|2022-11-18 17:10:00|||||||||58737
1668791700000|2022-11-18 17:15:00|135|134|136|135|136|135|135|134|501397
1668792000000|2022-11-18 17:20:00|||||||||47408
1668792300000|2022-11-18 17:25:00|||||||||175023
1668792600000|2022-11-18 17:30:00|||||||||21041
1668792900000|2022-11-18 17:35:00|||||||||13442
1668793200000|2022-11-18 17:40:00|||||||||23892
1668793500000|2022-11-18 17:45:00|||||||||3947
1668793800000|2022-11-18 17:50:00|135|134|135|134|135|134|135|134|92348
1668794100000|2022-11-18 17:55:00|136|135|135|134|136|135|135|134|238507
1668794400000|2022-11-18 18:00:00|||||||||23090
1668794700000|2022-11-18 18:05:00|136|135|136|135|136|135|136|135|92853
1668795000000|2022-11-18 18:10:00|||||||||42661
1668795300000|2022-11-18 18:15:00|135|134|135|134|135|134|135|134|51708
1668795600000|2022-11-18 18:20:00|||||||||16874
1668795900000|2022-11-18 18:25:00|||||||||58991
1668796200000|2022-11-18 18:30:00|||||||||15616
1668796500000|2022-11-18 18:35:00|||||||||54742
1668796800000|2022-11-18 18:40:00|134|133|134|133|134|133|134|133|130928
1668797100000|2022-11-18 18:45:00|||||||||18696
1668797400000|2022-11-18 18:50:00|||||||||10125
1668797700000|2022-11-18 18:55:00|||||||||65363
1668798000000|2022-11-18 19:00:00|135|134|135|134|135|134|135|134|156936
1668798300000|2022-11-18 19:05:00|||||||||35054
1668798600000|2022-11-18 19:10:00|||||||||7841
1668798900000|2022-11-18 19:15:00|||||||||31712
1668799200000|2022-11-18 19:20:00|||||||||28050
1668799500000|2022-11-18 19:25:00|||||||||36542
1668799800000|2022-11-18 19:30:00|||||||||31307
1668800100000|2022-11-18 19:35:00|134|133|134|133|134|133|134|133|185392
1668800400000|2022-11-18 19:40:00|||||||||40685
1668800700000|2022-11-18 19:45:00|||||||||53262
1668801000000|2022-11-18 19:50:00|||||||||48743
1668801300000|2022-11-18 19:55:00|||||||||70486
1668801600000|2022-11-18 20:00:00|||||||||98356
1668801900000|2022-11-18 20:05:00|135|134|135|134|135|134|135|134|198138
1668802200000|2022-11-18 20:10:00|||||||||12814
1668802500000|2022-11-18 20:15:00|||||||||26819
1668802800000|2022-11-18 20:20:00|134|133|134|133|134|133|134|133|90742
1668803100000|2022-11-18 20:25:00|||||||||34570
1668803400000|2022-11-18 20:30:00|||||||||76698
1668803700000|2022-11-18 20:35:00|135|134|135|134|135|134|135|134|423259
1668804000000|2022-11-18 20:40:00|||||||||82032
1668804300000|2022-11-18 20:45:00|||||||||118201
1668804600000|2022-11-18 20:50:00|||||||||170162
1668804900000|2022-11-18 20:55:00|||||||||274528
1669041000000|2022-11-21 14:30:00|139|137|133|132|139|137|132|131|439445
1669041300000|2022-11-21 14:35:00|132|131|134|133|134|133|132|131|194866
1669041600000|2022-11-21 14:40:00|135|134|135|134|136|135|135|134|281895
1669041900000|2022-11-21 14:45:00|136|135|136|135|137|136|135|134|327469
1669042200000|2022-11-21 14:50:00|135|134|136|135|136|135|135|134|202121
1669042500000|2022-11-21 14:55:00|135|134|134|133|135|134|134|133|333398
1669042800000|2022-11-21 15:00:00|133|132|133|132|133|132|133|132|109101
1669043100000|2022-11-21 15:05:00|||||||||57411
1669043400000|2022-11-21 15:10:00|132|131|131|130|132|131|131|130|258228
1669043700000|2022-11-21 15:15:00|||||||||238686
1669044000000|2022-11-21 15:20:00|130|129|130|129|130|129|130|129|300279
1669044300000|2022-11-21 15:25:00|131|130|131|130|131|130|131|130|136192
1669044600000|2022-11-21 15:30:00|130|129|130|129|130|129|130|129|104137
1669044900000|2022-11-21 15:35:00|131|130|130|129|131|130|130|129|188169
1669045200000|2022-11-21 15:40:00|||||||||171808
1669045500000|2022-11-21 15:45:00|||||||||35394
1669045800000|2022-11-21 15:50:00|129|128|129|128|129|128|129|128|183281
1669046100000|2022-11-21 15:55:00|130|129|130|129|130|129|130|129|191593
1669046400000|2022-11-21 16:00:00|||||||||16351
1669046700000|2022-11-21 16:05:00|||||||||37532
1669047000000|2022-11-21 16:10:00|129|128|129|128|129|128|129|128|109699
1669047300000|2022-11-21 16:15:00|||||||||15674
1669047600000|2022-11-21 16:20:00|130|129|130|129|130|129|130|129|192052
1669047900000|2022-11-21 16:25:00|||||||||80571
1669048200000|2022-11-21 16:30:00|||||||||26208
1669048500000|2022-11-21 16:35:00|||||||||30417
1669048800000|2022-11-21 16:40:00|||||||||32662
1669049100000|2022-11-21 16:45:00|||||||||49086
1669049400000|2022-11-21 16:50:00|||||||||35106
1669049700000|2022-11-21 16:55:00|||||||||93675
1669050000000|2022-11-21 17:00:00|||||||||53715
1669050300000|2022-11-21 17:05:00|||||||||9845
1669050600000|2022-11-21 17:10:00|||||||||52788
1669050900000|2022-11-21 17:15:00|||||||||26017
1669051200000|2022-11-21 17:20:00|||||||||6776
1669051500000|2022-11-21 17:25:00|||||||||49066
1669051800000|2022-11-21 17:30:00|||||||||35445
1669052100000|2022-11-21 17:35:00|||||||||88465
1669052400000|2022-11-21 17:40:00|||||||||29807
1669052700000|2022-11-21 17:45:00|||||||||4480
1669053000000|2022-11-21 17:50:00|||||||||33611
1669053300000|2022-11-21 17:55:00|||||||||30923
1669053600000|2022-11-21 18:00:00|||||||||24328
1669053900000|2022-11-21 18:05:00|||||||||34195
1669054200000|2022-11-21 18:10:00|131|130|131|130|131|130|131|130|162812
1669054500000|2022-11-21 18:15:00|||||||||4090
1669054800000|2022-11-21 18:20:00|132|131|132|131|132|131|132|131|175099
1669055100000|2022-11-21 18:25:00|||||||||8614
1669055400000|2022-11-21 18:30:00|||||||||26542
1669055700000|2022-11-21 18:35:00|133|132|133|132|133|132|133|132|270229
1669056000000|2022-11-21 18:40:00|132|131|132|131|132|131|132|131|81078
1669056300000|2022-11-21 18:45:00|||||||||16241
1669056600000|2022-11-21 18:50:00|||||||||14418
1669056900000|2022-11-21 18:55:00|||||||||13236
1669057200000|2022-11-21 19:00:00|||||||||40677
1669057500000|2022-11-21 19:05:00|||||||||212820
1669057800000|2022-11-21 19:10:00|||||||||2173
1669058100000|2022-11-21 19:15:00|133|132|133|132|133|132|133|132|179273
1669058400000|2022-11-21 19:20:00|132|131|132|131|132|131|132|131|82606
1669058700000|2022-11-21 19:25:00|||||||||65804
1669059000000|2022-11-21 19:30:00|||||||||46337
1669059300000|2022-11-21 19:35:00|||||||||14696
1669059600000|2022-11-21 19:40:00|||||||||2774
1669059900000|2022-11-21 19:45:00|||||||||12350
1669060200000|2022-11-21 19:50:00|133|132|133|132|133|132|133|132|154570
1669060500000|2022-11-21 19:55:00|||||||||11576
1669060800000|2022-11-21 20:00:00|||||||||5201
1669061100000|2022-11-21 20:05:00|||||||||46692
1669061400000|2022-11-21 20:10:00|||||||||6052
1669061700000|2022-11-21 20:15:00|||||||||6148
1669062000000|2022-11-21 20:20:00|||||||||97597
1669062300000|2022-11-21 20:25:00|132|131|132|131|132|131|132|131|337157
1669062600000|2022-11-21 20:30:00|133|132|133|132|133|132|133|132|152486
1669062900000|2022-11-21 20:35:00|||||||||17371
1669063200000|2022-11-21 20:40:00|||||||||82715
1669063500000|2022-11-21 20:45:00|||||||||82557
1669063800000|2022-11-21 20:50:00|||||||||31904
1669064100000|2022-11-21 20:55:00|132|131|132|131|132|131|132|131|288924
1669127400000|2022-11-22 14:30:00|134|133|131|130|134|133|129|128|333635
1669127700000|2022-11-22 14:35:00|130|129|129|128|130|130|129|128|153407
1669128000000|2022-11-22 14:40:00|130|129|130|129|130|129|129|128|186328
1669128300000|2022-11-22 14:45:00|129|128|130|129|130|129|129|128|49537
1669128600000|2022-11-22 14:50:00|||||||||89925
1669128900000|2022-11-22 14:55:00|129|128|129|128|129|128|129|128|102680
1669129200000|2022-11-22 15:00:00|130|129|130|129|130|129|130|129|83588
1669129500000|2022-11-22 15:05:00|131|130|131|130|131|130|131|130|224316
1669129800000|2022-11-22 15:10:00|132|131|133|132|133|132|132|131|102485
1669130100000|2022-11-22 15:15:00|132|131|132|131|132|131|132|131|105924
1669130400000|2022-11-22 15:20:00|133|132|133|132|133|132|133|132|115023
1669130700000|2022-11-22 15:25:00|||||||||64055
1669131000000|2022-11-22 15:30:00|||||||||54797
1669131300000|2022-11-22 15:35:00|132|131|132|131|132|131|132|131|54979
1669131600000|2022-11-22 15:40:00|||||||||17561
1669131900000|2022-11-22 15:45:00|133|132|133|132|133|132|133|132|104110
1669132200000|2022-11-22 15:50:00|||||||||31976
1669132500000|2022-11-22 15:55:00|||||||||25863
1669132800000|2022-11-22 16:00:00|||||||||43877
1669133100000|2022-11-22 16:05:00|132|131|133|132|133|132|132|131|97334
1669133400000|2022-11-22 16:10:00|||||||||47368
1669133700000|2022-11-22 16:15:00|132|131|132|131|132|131|132|131|58044
1669134000000|2022-11-22 16:20:00|133|132|133|132|133|132|133|132|105639
1669134300000|2022-11-22 16:25:00|132|131|132|131|132|131|132|131|47633
1669134600000|2022-11-22 16:30:00|||||||||33936
1669134900000|2022-11-22 16:35:00|||||||||3133
1669135200000|2022-11-22 16:40:00|||||||||84532
1669135500000|2022-11-22 16:45:00|||||||||70557
1669135800000|2022-11-22 16:50:00|131|130|131|130|131|130|131|130|141719
1669136100000|2022-11-22 16:55:00|132|131|131|130|132|131|131|130|202696
1669136400000|2022-11-22 17:00:00|132|131|132|131|132|131|132|131|95441
1669136700000|2022-11-22 17:05:00|||||||||51581
1669137000000|2022-11-22 17:10:00|||||||||56695
1669137300000|2022-11-22 17:15:00|||||||||49000
1669137600000|2022-11-22 17:20:00|131|130|131|130|131|130|131|130|89776
1669137900000|2022-11-22 17:25:00|||||||||9614
1669138200000|2022-11-22 17:30:00|||||||||19621
1669138500000|2022-11-22 17:35:00|||||||||7559
1669138800000|2022-11-22 17:40:00|130|129|130|129|130|129|130|129|177118
1669139100000|2022-11-22 17:45:00|||||||||12487
1669139400000|2022-11-22 17:50:00|||||||||39181
1669139700000|2022-11-22 17:55:00|||||||||8833
1669140000000|2022-11-22 18:00:00|||||||||9605
1669140300000|2022-11-22 18:05:00|131|130|131|130|131|130|131|130|186552
1669140600000|2022-11-22 18:10:00|130|129|131|130|131|130|130|129|233386
1669140900000|2022-11-22 18:15:00|||||||||21635
1669141200000|2022-11-22 18:20:00|||||||||744
1669141500000|2022-11-22 18:25:00|||||||||11243
1669141800000|2022-11-22 18:30:00|||||||||12906
1669142100000|2022-11-22 18:35:00|||||||||93431
1669142400000|2022-11-22 18:40:00|||||||||18881
1669142700000|2022-11-22 18:45:00|||||||||3903
1669143000000|2022-11-22 18:50:00|||||||||4220
1669143300000|2022-11-22 18:55:00|130|129|130|129|130|129|130|129|209510
1669143600000|2022-11-22 19:00:00|||||||||26128
1669143900000|2022-11-22 19:05:00|129|128|129|128|129|128|129|128|175124
1669144200000|2022-11-22 19:10:00|||||||||69676
1669144500000|2022-11-22 19:15:00|||||||||85079
1669144800000|2022-11-22 19:20:00|||||||||134485
1669145100000|2022-11-22 19:25:00|||||||||15063
1669145400000|2022-11-22 19:30:00|||||||||22044
1669145700000|2022-11-22 19:35:00|130|129|129|128|130|129|129|128|360530
1669146000000|2022-11-22 19:40:00|||||||||139325
1669146300000|2022-11-22 19:45:00||129||129||129||129|100113
1669146600000|2022-11-22 19:50:00|130||130||130||130||264503
1669146900000|2022-11-22 19:55:00|||||||||44142
1669147200000|2022-11-22 20:00:00|||||||||55621
1669147500000|2022-11-22 20:05:00|||||||||14627
1669147800000|2022-11-22 20:10:00|||||||||28146
1669148100000|2022-11-22 20:15:00|||||||||9038
1669148400000|2022-11-22 20:20:00|||||||||19180
1669148700000|2022-11-22 20:25:00|||||||||147513
1669149000000|2022-11-22 20:30:00|131|130|131|130|131|130|131|129|182307
1669149300000|2022-11-22 20:35:00|||||||||19910
1669149600000|2022-11-22 20:40:00|||||||||19709
1669149900000|2022-11-22 20:45:00|||||||||52899
1669150200000|2022-11-22 20:50:00|||||||||36122
1669150500000|2022-11-22 20:55:00|||||||||188480
1669213800000|2022-11-23 14:30:00|133|131|131|130|133|132|131|130|117847
1669214100000|2022-11-23 14:35:00|132|131|132|131|132|131|132|131|138217
1669214400000|2022-11-23 14:40:00|131|130|130|129|131|130|130|129|125733
1669214700000|2022-11-23 14:45:00|131|130|131|130|132|131|131|130|149988
1669215000000|2022-11-23 14:50:00|132|131|132|131|132|131|132|131|86569
1669215300000|2022-11-23 14:55:00|||||||||70061
1669215600000|2022-11-23 15:00:00|131|130|131|130|131|130|131|130|57017
1669215900000|2022-11-23 15:05:00|||||||||35770
1669216200000|2022-11-23 15:10:00|||||||||47010
1669216500000|2022-11-23 15:15:00|||||||||42510
1669216800000|2022-11-23 15:20:00|132|131|132|131|132|131|132|131|134442
1669217100000|2022-11-23 15:25:00|||||||||8381
1669217400000|2022-11-23 15:30:00|||||||||11393
1669217700000|2022-11-23 15:35:00|||||||||17334
1669218000000|2022-11-23 15:40:00|133|132|133|132|133|132|133|132|142028
1669218300000|2022-11-23 15:45:00|132|131|132|131|132|131|132|131|99729
1669218600000|2022-11-23 15:50:00|133|132|134|133|134|133|133|132|262323
1669218900000|2022-11-23 15:55:00|135|134|136|135|136|135|135|134|390096
1669219200000|2022-11-23 16:00:00|137|136|136|135|137|136|136|135|261560
1669219500000|2022-11-23 16:05:00|135|134|135|134|135|134|135|134|346910
1669219800000|2022-11-23 16:10:00|134|133|134|133|134|133|134|133|59573
1669220100000|2022-11-23 16:15:00|133|132|133|132|133|132|133|132|171209
1669220400000|2022-11-23 16:20:00|||||||||56444
1669220700000|2022-11-23 16:25:00|||||||||22459
1669221000000|2022-11-23 16:30:00|||||||||17999
1669221300000|2022-11-23 16:35:00|||||||||53315
1669221600000|2022-11-23 16:40:00|||||||||15173
1669221900000|2022-11-23 16:45:00|132|131|132|131|132|131|132|131|129594
1669222200000|2022-11-23 16:50:00|131|130|131|130|131|130|131|130|150753
1669222500000|2022-11-23 16:55:00|||||||||25603
1669222800000|2022-11-23 17:00:00|132|131|132|131|132|131|132|131|329362
1669223100000|2022-11-23 17:05:00|||||||||51647
1669223400000|2022-11-23 17:10:00|||||||||76424
1669223700000|2022-11-23 17:15:00|||||||||22532
1669224000000|2022-11-23 17:20:00|133|132|133|132|133|132|133|132|126728
1669224300000|2022-11-23 17:25:00|||||||||14538
1669224600000|2022-11-23 17:30:00|||||||||18658
1669224900000|2022-11-23 17:35:00|||||||||25365
1669225200000|2022-11-23 17:40:00|||||||||8553
1669225500000|2022-11-23 17:45:00|132|131|132|131|132|131|132|131|93808
1669225800000|2022-11-23 17:50:00|131|130|131|130|131|130|131|130|108615
1669226100000|2022-11-23 17:55:00|||||||||73516
1669226400000|2022-11-23 18:00:00|||||||||27957
1669226700000|2022-11-23 18:05:00|||||||||52826
1669227000000|2022-11-23 18:10:00|||||||||39946
1669227300000|2022-11-23 18:15:00|||||||||11148
1669227600000|2022-11-23 18:20:00|||||||||5731
1669227900000|2022-11-23 18:25:00|132|131|132|131|132|131|132|131|119921
1669228200000|2022-11-23 18:30:00|||||||||24070
1669228500000|2022-11-23 18:35:00|||||||||21546
1669228800000|2022-11-23 18:40:00|||||||||65276
1669229100000|2022-11-23 18:45:00|||||||||63853
1669229400000|2022-11-23 18:50:00|||||||||112705
1669229700000|2022-11-23 18:55:00|||||||||4540
1669230000000|2022-11-23 19:00:00|131|130|133|132|133|132|131|130|332267
1669230300000|2022-11-23 19:05:00|||||||||39839
1669230600000|2022-11-23 19:10:00|||||||||114595
1669230900000|2022-11-23 19:15:00|||||||||66614
1669231200000|2022-11-23 19:20:00|||||||||53633
1669231500000|2022-11-23 19:25:00|134|133|134|133|134|133|134|133|76926
1669231800000|2022-11-23 19:30:00|133|132|133|132|133|132|133|132|143708
1669232100000|2022-11-23 19:35:00|132|131|132|131|132|131|132|131|102027
1669232400000|2022-11-23 19:40:00|133|132|133|132|133|132|133|132|121042
1669232700000|2022-11-23 19:45:00|||||||||20845
1669233000000|2022-11-23 19:50:00|||||||||145653
1669233300000|2022-11-23 19:55:00|||||||||27662
1669233600000|2022-11-23 20:00:00|||||||||22801
1669233900000|2022-11-23 20:05:00|||||||||134589
1669234200000|2022-11-23 20:10:00|||||||||87655
1669234500000|2022-11-23 20:15:00|132|131|132|131|132|131|132|131|98429
1669234800000|2022-11-23 20:20:00|||||||||36038
1669235100000|2022-11-23 20:25:00|||||||||31722
1669235400000|2022-11-23 20:30:00|131|130|131|130|131|130|131|130|235640
1669235700000|2022-11-23 20:35:00|132|131|132|131|132|131|132|131|343526
1669236000000|2022-11-23 20:40:00|||||||||81174
1669236300000|2022-11-23 20:45:00|||||||||97065
1669236600000|2022-11-23 20:50:00|||||||||153333
1669236900000|2022-11-23 20:55:00|||||||||457415
1669386600000|2022-11-25 14:30:00|135|132|133|132|135|133|132|131|191418
1669386900000|2022-11-25 14:35:00|134|133|134|133|134|133|132|131|117839
1669387200000|2022-11-25 14:40:00|133|132|133|132|133|132|133|132|68012
1669387500000|2022-11-25 14:45:00|||||||||70342
1669387800000|2022-11-25 14:50:00|132|131|132|131|132|131|132|131|91888
1669388100000|2022-11-25 14:55:00|||||||||47725
1669388400000|2022-11-25 15:00:00|||||||||96437
1669388700000|2022-11-25 15:05:00|||||||||13509
1669389000000|2022-11-25 15:10:00|133|132|132|131|133|132|132|131|163575
1669389300000|2022-11-25 15:15:00|||||||||17302
1669389600000|2022-11-25 15:20:00|131|130|132|131|132|131|131|130|222295
1669389900000|2022-11-25 15:25:00|131|130|131|130|131|130|131|130|120398
1669390200000|2022-11-25 15:30:00|||||||||99892
1669390500000|2022-11-25 15:35:00|130|129|130|129|130|129|130|129|178627
1669390800000|2022-11-25 15:40:00|||||||||81810
1669391100000|2022-11-25 15:45:00|||||||||103520
1669391400000|2022-11-25 15:50:00|131|130|131|130|131|130|131|130|76922
1669391700000|2022-11-25 15:55:00|||||||||44221
1669392000000|2022-11-25 16:00:00|132|131|133|132|134|133|132|131|612772
1669392300000|2022-11-25 16:05:00|||||||||109894
1669392600000|2022-11-25 16:10:00|134|133|133|132|134|133|133|132|249845
1669392900000|2022-11-25 16:15:00|||||||||43360
1669393200000|2022-11-25 16:20:00|134|133|133|132|134|133|133|132|436003
1669393500000|2022-11-25 16:25:00|||||||||92367
1669393800000|2022-11-25 16:30:00|132|131|132|131|132|131|132|131|158666
1669394100000|2022-11-25 16:35:00|||||||||3300
1669394400000|2022-11-25 16:40:00|||||||||43200
1669394700000|2022-11-25 16:45:00|||||||||20345
1669395000000|2022-11-25 16:50:00|||||||||8701
1669395300000|2022-11-25 16:55:00|131|130|131|130|131|130|131|130|92092
1669395600000|2022-11-25 17:00:00|||||||||117118
1669395900000|2022-11-25 17:05:00|||||||||35074
1669396200000|2022-11-25 17:10:00|||||||||107426
1669396500000|2022-11-25 17:15:00|132|131|132|131|132|131|132|131|100607
1669396800000|2022-11-25 17:20:00|||||||||42451
1669397100000|2022-11-25 17:25:00|133|132|133|132|133|132|133|132|206096
1669397400000|2022-11-25 17:30:00|132|131|132|131|132|131|132|131|229898
1669397700000|2022-11-25 17:35:00|||||||||173989
1669398000000|2022-11-25 17:40:00|133|132|133|132|133|132|133|132|272224
1669398300000|2022-11-25 17:45:00|132|131|132|131|132|131|132|131|229093
1669398600000|2022-11-25 17:50:00|||||||||149380
1669398900000|2022-11-25 17:55:00|133|132|133|132|133|132|133|132|156809
1669645800000|2022-11-28 14:30:00|132|131|133|132|133|132|131|130|181988
1669646100000|2022-11-28 14:35:00|134|133|136|135|136|135|134|133|258583
1669646400000|2022-11-28 14:40:00|135|134|134|133|135|134|134|133|181717
1669646700000|2022-11-28 14:45:00|133|132|133|132|133|132|133|132|110363
1669647000000|2022-11-28 14:50:00|||||||||41960
1669647300000|2022-11-28 14:55:00|132|131|132|131|132|131|132|131|40323
1669647600000|2022-11-28 15:00:00|||||||||14428
1669647900000|2022-11-28 15:05:00|131|130|131|130|131|130|131|130|185647
1669648200000|2022-11-28 15:10:00|132|131|131|130|132|131|131|130|293483
1669648500000|2022-11-28 15:15:00|||||||||80950
1669648800000|2022-11-28 15:20:00|130|129|130|129|130|129|130|129|143307
1669649100000|2022-11-28 15:25:00|||||||||106928
1669649400000|2022-11-28 15:30:00|131|130|130|129|131|130|130|129|187271
1669649700000|2022-11-28 15:35:00|||||||||84414
1669650000000|2022-11-28 15:40:00|129|128|129|128|129|128|129|128|271155
1669650300000|2022-11-28 15:45:00|||||||||103831
1669650600000|2022-11-28 15:50:00|||||||||58618
1669650900000|2022-11-28 15:55:00|||||||||21598
1669651200000|2022-11-28 16:00:00|||||||||20253
1669651500000|2022-11-28 16:05:00|||||||||80355
1669651800000|2022-11-28 16:10:00|||||||||8077
1669652100000|2022-11-28 16:15:00|||||||||15154
1669652400000|2022-11-28 16:20:00|||||||||17974
1669652700000|2022-11-28 16:25:00|||||||||28073
1669653000000|2022-11-28 16:30:00|||||||||69278
1669653300000|2022-11-28 16:35:00|||||||||8304
1669653600000|2022-11-28 16:40:00|||||||||5148
1669653900000|2022-11-28 16:45:00|||||||||10640
1669654200000|2022-11-28 16:50:00|128|127|128|127|128|127|128|127|289282
1669654500000|2022-11-28 16:55:00|||||||||29829
1669654800000|2022-11-28 17:00:00|127|126|127|126|127|126|127|126|149645
1669655100000|2022-11-28 17:05:00|128|127|128|127|128|127|128|127|366771
1669655400000|2022-11-28 17:10:00|127|126|127|126|127|126|127|126|110671
1669655700000|2022-11-28 17:15:00|128|127|128|127|128|127|127|126|380045
1669656000000|2022-11-28 17:20:00|127|126|127|126|127|126|127|126|164653
1669656300000|2022-11-28 17:25:00|||||||||50940
1669656600000|2022-11-28 17:30:00|||||||||18900
1669656900000|2022-11-28 17:35:00|||||||||12453
1669657200000|2022-11-28 17:40:00|||||||||208064
1669657500000|2022-11-28 17:45:00|126|125|126|125|126|125|126|125|233066
1669657800000|2022-11-28 17:50:00|||||||||66583
1669658100000|2022-11-28 17:55:00|||||||||85011
1669658400000|2022-11-28 18:00:00|||||||||64113
1669658700000|2022-11-28 18:05:00|||||||||65276
1669659000000|2022-11-28 18:10:00|125|124|125|124|125|124|125|124|178898
1669659300000|2022-11-28 18:15:00|||||||||33941
1669659600000|2022-11-28 18:20:00|||||||||10873
1669659900000|2022-11-28 18:25:00|||||||||47867
1669660200000|2022-11-28 18:30:00|||||||||32117
1669660500000|2022-11-28 18:35:00|||||||||6736
1669660800000|2022-11-28 18:40:00|||||||||83180
1669661100000|2022-11-28 18:45:00|||||||||25242
1669661400000|2022-11-28 18:50:00|||||||||22931
1669661700000|2022-11-28 18:55:00|||||||||282038
1669662000000|2022-11-28 19:00:00|124|123|124|123|124|123|124|123|216178
1669662300000|2022-11-28 19:05:00|||||||||43934
1669662600000|2022-11-28 19:10:00|||||||||23938
1669662900000|2022-11-28 19:15:00|||||||||150221
1669663200000|2022-11-28 19:20:00|||||||||18214
1669663500000|2022-11-28 19:25:00|||||||||33379
1669663800000|2022-11-28 19:30:00|125|124|125|124|125|124|125|124|233733
1669664100000|2022-11-28 19:35:00|||||||||46388
1669664400000|2022-11-28 19:40:00|||||||||26701
1669664700000|2022-11-28 19:45:00|||||||||7846
1669665000000|2022-11-28 19:50:00|||||||||61823
1669665300000|2022-11-28 19:55:00|||||||||24168
1669665600000|2022-11-28 20:00:00|||||||||27868
1669665900000|2022-11-28 20:05:00|||||||||24949
1669666200000|2022-11-28 20:10:00|||||||||39647
1669666500000|2022-11-28 20:15:00|||||||||40820
1669666800000|2022-11-28 20:20:00|||||||||24571
1669667100000|2022-11-28 20:25:00|||||||||51801
1669667400000|2022-11-28 20:30:00|||||||||19546
1669667700000|2022-11-28 20:35:00|||||||||15448
1669668000000|2022-11-28 20:40:00|||||||||199736
1669668300000|2022-11-28 20:45:00|||||||||169458
1669668600000|2022-11-28 20:50:00|||||||||100974
1669668900000|2022-11-28 20:55:00|||||||||225728
1669732200000|2022-11-29 14:30:00|128|127|124|123|128|127|123|122|493055
1669732500000|2022-11-29 14:35:00|125|124|124|123|125|124|124|123|86266
1669732800000|2022-11-29 14:40:00|125|124|125|124|125|124|125|124|154181
1669733100000|2022-11-29 14:45:00|126|125|128|127|128|127|126|125|303678
1669733400000|2022-11-29 14:50:00|127|126|127|126|127|126|127|126|164302
1669733700000|2022-11-29 14:55:00|||||||||22917
1669734000000|2022-11-29 15:00:00|126|125|126|125|126|125|126|125|74871
1669734300000|2022-11-29 15:05:00|||||||||153031
1669734600000|2022-11-29 15:10:00|125|124|124|123|125|124|124|123|286969
1669734900000|2022-11-29 15:15:00|125|124|125|124|125|124|125|124|174938
1669735200000|2022-11-29 15:20:00|||||||||139635
1669735500000|2022-11-29 15:25:00|||||||||34339
1669735800000|2022-11-29 15:30:00|||||||||30089
1669736100000|2022-11-29 15:35:00|||||||||19215
1669736400000|2022-11-29 15:40:00|||||||||26909
1669736700000|2022-11-29 15:45:00|126|125|126|125|126|125|126|125|151385
1669737000000|2022-11-29 15:50:00|||||||||29264
1669737300000|2022-11-29 15:55:00|||||||||37469
1669737600000|2022-11-29 16:00:00|125|124|124|123|125|124|124|123|152357
1669737900000|2022-11-29 16:05:00|||||||||78365
1669738200000|2022-11-29 16:10:00|||||||||44836
1669738500000|2022-11-29 16:15:00|||||||||32692
1669738800000|2022-11-29 16:20:00|||||||||63041
1669739100000|2022-11-29 16:25:00|||||||||24371
1669739400000|2022-11-29 16:30:00|||||||||15412
1669739700000|2022-11-29 16:35:00|125|124|125|124|125|124|125|124|156718
1669740000000|2022-11-29 16:40:00|||||||||12915
1669740300000|2022-11-29 16:45:00|||||||||27366
1669740600000|2022-11-29 16:50:00|||||||||6103
1669740900000|2022-11-29 16:55:00|126|125|126|125|126|125|126|125|297010
1669741200000|2022-11-29 17:00:00|||||||||16704
1669741500000|2022-11-29 17:05:00|||||||||38664
1669741800000|2022-11-29 17:10:00|||||||||8106
1669742100000|2022-11-29 17:15:00|||||||||48820
1669742400000|2022-11-29 17:20:00|127|126|127|126|127|126|127|126|311907
1669742700000|2022-11-29 17:25:00|||||||||143021
1669743000000|2022-11-29 17:30:00|||||||||152796
1669743300000|2022-11-29 17:35:00|||||||||159061
1669743600000|2022-11-29 17:40:00|||||||||28567
1669743900000|2022-11-29 17:45:00|||||||||26933
1669744200000|2022-11-29 17:50:00|||||||||17116
1669744500000|2022-11-29 17:55:00|||||||||39005
1669744800000|2022-11-29 18:00:00|126|125|126|125|126|125|126|125|174681
1669745100000|2022-11-29 18:05:00|||||||||15398
1669745400000|2022-11-29 18:10:00|||||||||38689
1669745700000|2022-11-29 18:15:00|||||||||49477
1669746000000|2022-11-29 18:20:00|||||||||8403
1669746300000|2022-11-29 18:25:00|||||||||14226
1669746600000|2022-11-29 18:30:00|||||||||33438
1669746900000|2022-11-29 18:35:00|||||||||12937
1669747200000|2022-11-29 18:40:00|||||||||77994
1669747500000|2022-11-29 18:45:00|125|124|125|124|125|124|125|124|158090
1669747800000|2022-11-29 18:50:00|||||||||11580
1669748100000|2022-11-29 18:55:00|||||||||9155
1669748400000|2022-11-29 19:00:00|126|125|126|125|126|125|126|125|246044
1669748700000|2022-11-29 19:05:00|||||||||24108
1669749000000|2022-11-29 19:10:00|||||||||6597
1669749300000|2022-11-29 19:15:00|||||||||3451
1669749600000|2022-11-29 19:20:00|||||||||30177
1669749900000|2022-11-29 19:25:00|||||||||3850
1669750200000|2022-11-29 19:30:00|||||||||2239
1669750500000|2022-11-29 19:35:00|||||||||217432
1669750800000|2022-11-29 19:40:00|125|124|125|124|125|124|125|124|142474
1669751100000|2022-11-29 19:45:00|||||||||4146
1669751400000|2022-11-29 19:50:00|||||||||7551
1669751700000|2022-11-29 19:55:00|||||||||12232
1669752000000|2022-11-29 20:00:00|||||||||62300
1669752300000|2022-11-29 20:05:00|||||||||24350
1669752600000|2022-11-29 20:10:00|||||||||7100
1669752900000|2022-11-29 20:15:00|||||||||30539
1669753200000|2022-11-29 20:20:00|||||||||109051
1669753500000|2022-11-29 20:25:00|||||||||21188
1669753800000|2022-11-29 20:30:00|||||||||13690
1669754100000|2022-11-29 20:35:00|||||||||31395
1669754400000|2022-11-29 20:40:00|||||||||49168
1669754700000|2022-11-29 20:45:00|||||||||206548
1669755000000|2022-11-29 20:50:00|||||||||17173
1669755300000|2022-11-29 20:55:00|124|123|124|123|124|123|124|123|317946
1669818600000|2022-11-30 14:30:00|126|125|125|124|126|125|123|122|389592
1669818900000|2022-11-30 14:35:00|||||||||114539
1669819200000|2022-11-30 14:40:00|||||||||74032
1669819500000|2022-11-30 14:45:00|124|123|124|123|124|123|124|123|99429
1669819800000|2022-11-30 14:50:00|||||||||32531
1669820100000|2022-11-30 14:55:00|||||||||23103
1669820400000|2022-11-30 15:00:00|123|122|123|122|123|122|123|122|153642
1669820700000|2022-11-30 15:05:00|||||||||103429
1669821000000|2022-11-30 15:10:00|||||||||138358
1669821300000|2022-11-30 15:15:00|||||||||83496
1669821600000|2022-11-30 15:20:00|||||||||3575
1669821900000|2022-11-30 15:25:00|||||||||73700
1669822200000|2022-11-30 15:30:00|124|123|124|123|124|123|124|123|154619
1669822500000|2022-11-30 15:35:00|||||||||25513
1669822800000|2022-11-30 15:40:00|||||||||37606
1669823100000|2022-11-30 15:45:00|123|122|123|122|123|122|123|122|193613
1669823400000|2022-11-30 15:50:00|||||||||34202
1669823700000|2022-11-30 15:55:00|||||||||13001
1669824000000|2022-11-30 16:00:00|||||||||61831
1669824300000|2022-11-30 16:05:00|||||||||58481
1669824600000|2022-11-30 16:10:00|||||||||58627
1669824900000|2022-11-30 16:15:00|124|123|124|123|124|123|124|123|125961
1669825200000|2022-11-30 16:20:00|||||||||29341
1669825500000|2022-11-30 16:25:00|||||||||26725
1669825800000|2022-11-30 16:30:00|125|124|125|124|125|124|125|124|163994
1669826100000|2022-11-30 16:35:00|||||||||37111
1669826400000|2022-11-30 16:40:00|||||||||8763
1669826700000|2022-11-30 16:45:00|||||||||12411
1669827000000|2022-11-30 16:50:00|||||||||56803
1669827300000|2022-11-30 16:55:00|||||||||26331
1669827600000|2022-11-30 17:00:00|||||||||28665
1669827900000|2022-11-30 17:05:00|124|123|124|123|124|123|124|123|68188
1669828200000|2022-11-30 17:10:00|||||||||23453
1669828500000|2022-11-30 17:15:00|123|122|123|122|123|122|123|122|119749
1669828800000|2022-11-30 17:20:00|||||||||33711
1669829100000|2022-11-30 17:25:00|||||||||8575
1669829400000|2022-11-30 17:30:00|||||||||33701
1669829700000|2022-11-30 17:35:00|||||||||22611
1669830000000|2022-11-30 17:40:00|||||||||12900
1669830300000|2022-11-30 17:45:00|||||||||6903
1669830600000|2022-11-30 17:50:00|||||||||31307
1669830900000|2022-11-30 17:55:00|||||||||8400
1669831200000|2022-11-30 18:00:00|||||||||6370
1669831500000|2022-11-30 18:05:00|||||||||13356
1669831800000|2022-11-30 18:10:00|||||||||16323
1669832100000|2022-11-30 18:15:00|124|123|124|123|124|123|124|123|263058
1669832400000|2022-11-30 18:20:00|123|122|123|122|123|122|123|122|193469
1669832700000|2022-11-30 18:25:00|||||||||17088
1669833000000|2022-11-30 18:30:00|124|123|124|123|124|123|124|123|121987
1669833300000|2022-11-30 18:35:00|125|124|126|125|126|125|125|124|494572
1669833600000|2022-11-30 18:40:00|||||||||39151
1669833900000|2022-11-30 18:45:00|125|124|125|124|125|124|125|124|255264
1669834200000|2022-11-30 18:50:00|126|125|126|125|126|125|125|124|427228
1669834500000|2022-11-30 18:55:00|127|126|127|126|127|126|127|126|231409
1669834800000|2022-11-30 19:00:00|126|125|126|125|126|125|126|125|588690
1669835100000|2022-11-30 19:05:00|127|126|127|126|127|126|127|126|191615
1669835400000|2022-11-30 19:10:00|||||||||114400
1669835700000|2022-11-30 19:15:00|128|127|128|127|128|127|127|126|555148
1669836000000|2022-11-30 19:20:00|||||||||136617
1669836300000|2022-11-30 19:25:00|127|126|128|127|128|127|127|126|287041
1669836600000|2022-11-30 19:30:00|127|126|127|126|128|127|127|126|185112
1669836900000|2022-11-30 19:35:00|||||||||102595
1669837200000|2022-11-30 19:40:00|126|125|126|125|126|125|126|125|226994
1669837500000|2022-11-30 19:45:00|||||||||49832
1669837800000|2022-11-30 19:50:00|127|126|127|126|127|126|127|126|180746
1669838100000|2022-11-30 19:55:00|||||||||69937
1669838400000|2022-11-30 20:00:00|||||||||91854
1669838700000|2022-11-30 20:05:00|128|127|128|127|128|127|127|127|395742
1669839000000|2022-11-30 20:10:00|||||||||19057
1669839300000|2022-11-30 20:15:00|||||||||42823
1669839600000|2022-11-30 20:20:00|||||||||62064
1669839900000|2022-11-30 20:25:00|||||||||18519
1669840200000|2022-11-30 20:30:00|||||||||199998
1669840500000|2022-11-30 20:35:00|||||||||55801
1669840800000|2022-11-30 20:40:00|||||||||54682
1669841100000|2022-11-30 20:45:00|||||||||151468
1669841400000|2022-11-30 20:50:00|||||||||352386
1669841700000|2022-11-30 20:55:00|||||||||683534
1669905000000|2022-12-01 14:30:00|129|128|131|130|132|131|128|127|482430
1669905300000|2022-12-01 14:35:00|130|129|130|129|131|130|130|129|178465
1669905600000|2022-12-01 14:40:00|131|130|131|130|131|130|131|130|389063
1669905900000|2022-12-01 14:45:00|132|131|132|131|132|131|132|131|182647
1669906200000|2022-12-01 14:50:00|131|130|131|130|131|130|131|130|160064
1669906500000|2022-12-01 14:55:00|132|131|131|130|132|131|131|130|272569
1669906800000|2022-12-01 15:00:00|132|131|132|131|132|131|132|131|220761
1669907100000|2022-12-01 15:05:00|131|130|130|129|131|130|130|129|180718
1669907400000|2022-12-01 15:10:00|129|128|128|127|129|128|128|127|185238
1669907700000|2022-12-01 15:15:00|127|126|127|126|127|126|127|126|96729
1669908000000|2022-12-01 15:20:00|||||||||33094
1669908300000|2022-12-01 15:25:00|126|125|126|125|126|125|126|125|276832
1669908600000|2022-12-01 15:30:00|127|126|127|126|127|126|127|126|146909
1669908900000|2022-12-01 15:35:00|||||||||93691
1669909200000|2022-12-01 15:40:00|128|127|128|127|128|127|128|127|135551
1669909500000|2022-12-01 15:45:00|||||||||87592
1669909800000|2022-12-01 15:50:00|129|128|129|128|129|128|129|128|216157
1669910100000|2022-12-01 15:55:00|||||||||106965
1669910400000|2022-12-01 16:00:00|||||||||173875
1669910700000|2022-12-01 16:05:00|||||||||27547
1669911000000|2022-12-01 16:10:00|||||||||34790
1669911300000|2022-12-01 16:15:00|||||||||37803
1669911600000|2022-12-01 16:20:00|130|129|130|129|130|129|130|129|163667
1669911900000|2022-12-01 16:25:00|||||||||27883
1669912200000|2022-12-01 16:30:00|||||||||77078
1669912500000|2022-12-01 16:35:00|131|130|130|129|131|130|130|129|467787
1669912800000|2022-12-01 16:40:00|131|130|131|130|131|130|131|130|142051
1669913100000|2022-12-01 16:45:00|||||||||87350
1669913400000|2022-12-01 16:50:00|130|129|130|129|130|129|130|129|63655
1669913700000|2022-12-01 16:55:00|||||||||15999
1669914000000|2022-12-01 17:00:00|129|128|130|129|130|129|129|128|101854
1669914300000|2022-12-01 17:05:00|||||||||63601
1669914600000|2022-12-01 17:10:00|129|128|129|128|129|128|129|128|94857
1669914900000|2022-12-01 17:15:00|||||||||12863
1669915200000|2022-12-01 17:20:00|||||||||81155
1669915500000|2022-12-01 17:25:00|||||||||78841
1669915800000|2022-12-01 17:30:00|130|129|130|129|130|129|130|129|72444
1669916100000|2022-12-01 17:35:00|||||||||23270
1669916400000|2022-12-01 17:40:00|129|128|129|128|129|128|129|128|61571
1669916700000|2022-12-01 17:45:00|||||||||67588
1669917000000|2022-12-01 17:50:00|||||||||19956
1669917300000|2022-12-01 17:55:00|||||||||51012
1669917600000|2022-12-01 18:00:00|||||||||38683
1669917900000|2022-12-01 18:05:00|130|129|130|129|130|129|130|129|95644
1669918200000|2022-12-01 18:10:00|||||||||19045
1669918500000|2022-12-01 18:15:00|129|128|129|128|129|128|129|128|128600
1669918800000|2022-12-01 18:20:00|||||||||85892
1669919100000|2022-12-01 18:25:00|||||||||32586
1669919400000|2022-12-01 18:30:00|130|129|130|129|130|129|130|129|131107
1669919700000|2022-12-01 18:35:00|||||||||17594
1669920000000|2022-12-01 18:40:00|||||||||32537
1669920300000|2022-12-01 18:45:00|||||||||108735
1669920600000|2022-12-01 18:50:00|129|128|130|129|130|129|129|128|126542
1669920900000|2022-12-01 18:55:00|||||||||36232
1669921200000|2022-12-01 19:00:00|||||||||15900
1669921500000|2022-12-01 19:05:00|||||||||63103
1669921800000|2022-12-01 19:10:00|131|130|131|130|131|130|131|130|471769
1669922100000|2022-12-01 19:15:00|132|131|131|130|132|131|131|130|425945
1669922400000|2022-12-01 19:20:00|||||||||49376
1669922700000|2022-12-01 19:25:00|||||||||225103
1669923000000|2022-12-01 19:30:00|||||||||68035
1669923300000|2022-12-01 19:35:00|132|131|131|130|132|131|131|130|557124
1669923600000|2022-12-01 19:40:00|||||||||164496
1669923900000|2022-12-01 19:45:00|132|131|132|131|132|131|132|131|148560
1669924200000|2022-12-01 19:50:00|133|132|134|133|134|133|133|132|744124
1669924500000|2022-12-01 19:55:00|133|132|132|131|133|132|132|131|537542
1669924800000|2022-12-01 20:00:00|133|132|133|132|133|132|133|132|402210
1669925100000|2022-12-01 20:05:00|||||||||117690
1669925400000|2022-12-01 20:10:00|||||||||46030
1669925700000|2022-12-01 20:15:00|132|131|132|131|132|131|132|131|210009
1669926000000|2022-12-01 20:20:00|||||||||137124
1669926300000|2022-12-01 20:25:00|||||||||34373
1669926600000|2022-12-01 20:30:00|||||||||150221
1669926900000|2022-12-01 20:35:00|133|132|133|132|133|132|133|132|349613
1669927200000|2022-12-01 20:40:00|132|131|133|132|133|132|132|131|273454
1669927500000|2022-12-01 20:45:00|134|133|133|132|134|133|133|132|688173
1669927800000|2022-12-01 20:50:00|||||||||199860
1669928100000|2022-12-01 20:55:00|132|131|132|131|132|131|132|131|546026
1669991400000|2022-12-02 14:30:00|129|128|130|129|130|129|129|128|133675
1669991700000|2022-12-02 14:35:00|131|130|134|133|134|133|131|130|548145
1669992000000|2022-12-02 14:40:00|133|132|132|131|134|133|132|131|318700
1669992300000|2022-12-02 14:45:00|131|130|131|130|131|130|130|129|377705
1669992600000|2022-12-02 14:50:00|130|129|129|128|130|129|129|128|335334
1669992900000|2022-12-02 14:55:00|130|129|130|129|130|129|130|129|204780
1669993200000|2022-12-02 15:00:00|||||||||125437
1669993500000|2022-12-02 15:05:00|131|130|131|130|131|130|131|130|331580
1669993800000|2022-12-02 15:10:00|132|131|133|132|133|132|132|131|570219
1669994100000|2022-12-02 15:15:00|132|131|131|130|132|131|131|130|197899
1669994400000|2022-12-02 15:20:00|||||||||115370
1669994700000|2022-12-02 15:25:00|132|131|132|131|132|131|132|131|276135
1669995000000|2022-12-02 15:30:00|||||||||165908
1669995300000|2022-12-02 15:35:00|||||||||80772
1669995600000|2022-12-02 15:40:00|||||||||145583
1669995900000|2022-12-02 15:45:00|131|130|132|131|132|131|131|130|199751
1669996200000|2022-12-02 15:50:00|133|132|133|132|133|132|133|132|511431
1669996500000|2022-12-02 15:55:00|||||||||111638
1669996800000|2022-12-02 16:00:00|132|131|133|132|133|132|132|131|221517
1669997100000|2022-12-02 16:05:00|||||||||39399
1669997400000|2022-12-02 16:10:00|134|133|134|133|134|133|134|133|305143
1669997700000|2022-12-02 16:15:00|133|132|133|132|133|132|133|132|350482
1669998000000|2022-12-02 16:20:00|134|133|134|133|134|133|134|133|307277
1669998300000|2022-12-02 16:25:00|135|134|135|134|135|134|135|134|490582
1669998600000|2022-12-02 16:30:00|136|135|136|135|136|135|136|135|319956
1669998900000|2022-12-02 16:35:00|137|136|137|136|137|136|137|136|347058
1669999200000|2022-12-02 16:40:00|||||||||214363
1669999500000|2022-12-02 16:45:00|||||||||115220
1669999800000|2022-12-02 16:50:00|||||||||397521
1670000100000|2022-12-02 16:55:00|136|135|136|135|137|136|136|135|381353
1670000400000|2022-12-02 17:00:00|||||||||124170
1670000700000|2022-12-02 17:05:00|||||||||94317
1670001000000|2022-12-02 17:10:00|137|136|137|136|137|136|137|136|218468
1670001300000|2022-12-02 17:15:00|||||||||52478
1670001600000|2022-12-02 17:20:00|||||||||42866
1670001900000|2022-12-02 17:25:00|||||||||58913
1670002200000|2022-12-02 17:30:00|||||||||162670
1670002500000|2022-12-02 17:35:00|||||||||99670
1670002800000|2022-12-02 17:40:00|136|135|137|136|137|136|136|135|288637
1670003100000|2022-12-02 17:45:00|||||||||127392
1670003400000|2022-12-02 17:50:00|||||||||165723
1670003700000|2022-12-02 17:55:00|138|137|138|137|138|137|138|137|222145
1670004000000|2022-12-02 18:00:00|||||||||117961
1670004300000|2022-12-02 18:05:00|||||||||293807
1670004600000|2022-12-02 18:10:00|||||||||295629
1670004900000|2022-12-02 18:15:00|137|136|137|136|137|136|137|136|250250
1670005200000|2022-12-02 18:20:00|136|135|136|135|136|135|136|135|221030
1670005500000|2022-12-02 18:25:00|||||||||52669
1670005800000|2022-12-02 18:30:00|||||||||93917
1670006100000|2022-12-02 18:35:00|||||||||47043
1670006400000|2022-12-02 18:40:00|137|136|137|136|137|136|137|136|187415
1670006700000|2022-12-02 18:45:00|138|137|138|137|139|138|138|137|1518583
1670007000000|2022-12-02 18:50:00|139|138|139|138|139|138|139|138|354481
1670007300000|2022-12-02 18:55:00|138|137|139|138|139|138|138|137|608635
1670007600000|2022-12-02 19:00:00|||||||||293615
1670007900000|2022-12-02 19:05:00||139||138||139||138|421549
1670008200000|2022-12-02 19:10:00||139||138||139||138|393391
1670008500000|2022-12-02 19:15:00|140|139|140|139|140|139|140|139|335023
1670008800000|2022-12-02 19:20:00|||||||||92635
1670009100000|2022-12-02 19:25:00|||||||||86582
1670009400000|2022-12-02 19:30:00|||||||||163512
1670009700000|2022-12-02 19:35:00|||||||||298456
1670010000000|2022-12-02 19:40:00|141|140|140|139|141|140|140|139|883925
1670010300000|2022-12-02 19:45:00|||||||||70267
1670010600000|2022-12-02 19:50:00||140||139||140||139|240946
1670010900000|2022-12-02 19:55:00|141|140|140|139|141|140|140|139|594255
1670011200000|2022-12-02 20:00:00|141|140|141|140|141|140|141|140|415254
1670011500000|2022-12-02 20:05:00|142|141|142|141|142|141|142|141|522257
1670011800000|2022-12-02 20:10:00|||||||||117163
1670012100000|2022-12-02 20:15:00|||||||||95680
1670012400000|2022-12-02 20:20:00|||||||||67652
1670012700000|2022-12-02 20:25:00|||||||||426575
1670013000000|2022-12-02 20:30:00|||||||||197360
1670013300000|2022-12-02 20:35:00|||||||||403005
1670013600000|2022-12-02 20:40:00|143|142|143|142|143|142|143|142|733608
1670013900000|2022-12-02 20:45:00|142|141|142|141|142|141|142|141|676980
1670014200000|2022-12-02 20:50:00|||||||||396913
1670014500000|2022-12-02 20:55:00|141|140|140|139|141|141|140|139|1158774
1670250600000|2022-12-05 14:30:00|141|140|144|143|144|143|136|135|1209904
1670250900000|2022-12-05 14:35:00|145|144|146|145|148|147|145|144|981268
1670251200000|2022-12-05 14:40:00|145|144|146|145|147|146|145|144|606464
1670251500000|2022-12-05 14:45:00|145|144|146|145|146|145|144|143|412082
1670251800000|2022-12-05 14:50:00|145|144|146|145|146|145|145|144|560785
1670252100000|2022-12-05 14:55:00|145|144|145|144|145|144|144|143|440327
1670252400000|2022-12-05 15:00:00|144|143|144|143|145|144|144|143|421583
1670252700000|2022-12-05 15:05:00|143|142|141|140|143|142|141|140|711491
1670253000000|2022-12-05 15:10:00|142|141|146|145|146|145|142|141|999104
1670253300000|2022-12-05 15:15:00|147|146|146|145|147|146|146|145|832664
1670253600000|2022-12-05 15:20:00|147|146|148|147|148|147|147|146|585199
1670253900000|2022-12-05 15:25:00|147|146|146|145|147|146|146|145|523906
1670254200000|2022-12-05 15:30:00|||||||||146224
1670254500000|2022-12-05 15:35:00|||||||||52333
1670254800000|2022-12-05 15:40:00|||||||||201513
1670255100000|2022-12-05 15:45:00|||||||||73057
1670255400000|2022-12-05 15:50:00|145|144|145|144|145|144|145|144|207749
1670255700000|2022-12-05 15:55:00|144|143|144|143|144|143|144|143|293233
1670256000000|2022-12-05 16:00:00|143|142|143|142|144|143|143|142|441979
1670256300000|2022-12-05 16:05:00|||||||||55687
1670256600000|2022-12-05 16:10:00|||||||||176609
1670256900000|2022-12-05 16:15:00|142|141|142|141|142|141|142|141|335599
1670257200000|2022-12-05 16:20:00|||||||||148886
1670257500000|2022-12-05 16:25:00|141|140|144|143|144|143|141|140|1358342
1670257800000|2022-12-05 16:30:00|||||||||248349
1670258100000|2022-12-05 16:35:00|143|142|144|143|144|143|143|142|268004
1670258400000|2022-12-05 16:40:00|145|144|145|144|145|144|145|144|349837
1670258700000|2022-12-05 16:45:00|||||||||55932
1670259000000|2022-12-05 16:50:00|144|143|144|143|144|143|144|143|178613
1670259300000|2022-12-05 16:55:00|143|142|143|142|143|142|143|142|294031
1670259600000|2022-12-05 17:00:00|144|143|143|142|144|143|143|142|217094
1670259900000|2022-12-05 17:05:00|142|141|142|141|142|141|142|141|119418
1670260200000|2022-12-05 17:10:00|141|140|141|140|141|140|141|140|436456
1670260500000|2022-12-05 17:15:00|142|141|142|141|142|141|142|141|476781
1670260800000|2022-12-05 17:20:00|||||||||99725
1670261100000|2022-12-05 17:25:00|||||||||66240
1670261400000|2022-12-05 17:30:00|||||||||120783
1670261700000|2022-12-05 17:35:00|||||||||42146
1670262000000|2022-12-05 17:40:00|141|140|141|140|141|140|141|140|135506
1670262300000|2022-12-05 17:45:00|||||||||69667
1670262600000|2022-12-05 17:50:00|||||||||142504
1670262900000|2022-12-05 17:55:00|||||||||61243
1670263200000|2022-12-05 18:00:00|||||||||76011
1670263500000|2022-12-05 18:05:00|||||||||103467
1670263800000|2022-12-05 18:10:00|||||||||41802
1670264100000|2022-12-05 18:15:00|||||||||24872
1670264400000|2022-12-05 18:20:00|140|139|139|138|140|139|139|138|663722
1670264700000|2022-12-05 18:25:00|140|139|140|139|140|139|140|139|407144
1670265000000|2022-12-05 18:30:00|||||||||107711
1670265300000|2022-12-05 18:35:00|||||||||215275
1670265600000|2022-12-05 18:40:00|||||||||170373
1670265900000|2022-12-05 18:45:00|||||||||79749
1670266200000|2022-12-05 18:50:00|||||||||337739
1670266500000|2022-12-05 18:55:00|||||||||179426
1670266800000|2022-12-05 19:00:00|||||||||47910
1670267100000|2022-12-05 19:05:00|||||||||199986
1670267400000|2022-12-05 19:10:00|||||||||46424
1670267700000|2022-12-05 19:15:00|||||||||47319
1670268000000|2022-12-05 19:20:00|||||||||43932
1670268300000|2022-12-05 19:25:00|||||||||82113
1670268600000|2022-12-05 19:30:00|139|138|139|138|139|138|139|138|141721
1670268900000|2022-12-05 19:35:00|||||||||52427
1670269200000|2022-12-05 19:40:00|138|137|136|135|138|137|136|135|727171
1670269500000|2022-12-05 19:45:00|||||||||171943
1670269800000|2022-12-05 19:50:00|137|136|137|136|137|136|137|136|629671
1670270100000|2022-12-05 19:55:00|||||||||338095
1670270400000|2022-12-05 20:00:00|||||||||143268
1670270700000|2022-12-05 20:05:00|136|135|137|136|137|136|136|135|633542
1670271000000|2022-12-05 20:10:00|||||||||85294
1670271300000|2022-12-05 20:15:00|||||||||64839
1670271600000|2022-12-05 20:20:00|||||||||115065
1670271900000|2022-12-05 20:25:00|||||||||94600
1670272200000|2022-12-05 20:30:00|138|137|138|137|138|137|138|137|269718
1670272500000|2022-12-05 20:35:00|137|136|137|136|137|136|137|136|159720
1670272800000|2022-12-05 20:40:00|||||||||152243
1670273100000|2022-12-05 20:45:00|||||||||295400
1670273400000|2022-12-05 20:50:00|||||||||131509
1670273700000|2022-12-05 20:55:00|||||||||296540
1670337000000|2022-12-06 14:30:00|136|135|131|130|136|135|131|130|874274
1670337300000|2022-12-06 14:35:00|130|129|130|129|130|129|130|129|503260
1670337600000|2022-12-06 14:40:00|129|128|130|129|131|130|129|128|376835
1670337900000|2022-12-06 14:45:00|129|128|129|128|130|129|129|128|662322
1670338200000|2022-12-06 14:50:00|130|129|127|126|130|129|127|126|742934
1670338500000|2022-12-06 14:55:00|128|127|127|126|128|127|127|126|637300
1670338800000|2022-12-06 15:00:00|126|125|126|125|127|126|126|125|470460
1670339100000|2022-12-06 15:05:00|125|124|125|124|125|124|125|124|499222
1670339400000|2022-12-06 15:10:00|126|125|125|124|126|125|125|124|579401
1670339700000|2022-12-06 15:15:00|126|125|126|125|126|125|126|125|267851
1670340000000|2022-12-06 15:20:00|||||||||383204
1670340300000|2022-12-06 15:25:00|||||||||107419
1670340600000|2022-12-06 15:30:00|||||||||77885
1670340900000|2022-12-06 15:35:00|||||||||56239
1670341200000|2022-12-06 15:40:00|125|124|126|125|126|125|125|124|1078341
1670341500000|2022-12-06 15:45:00|125|124|125|124|125|124|125|124|153639
1670341800000|2022-12-06 15:50:00|124|123|124|123|124|123|124|123|288704
1670342100000|2022-12-06 15:55:00|||||||||166344
1670342400000|2022-12-06 16:00:00|125|124|125|124|125|124|125|124|421681
1670342700000|2022-12-06 16:05:00|||||||||51932
1670343000000|2022-12-06 16:10:00|124|123|124|123|124|123|124|123|152690
1670343300000|2022-12-06 16:15:00|||||||||85831
1670343600000|2022-12-06 16:20:00|||||||||123630
1670343900000|2022-12-06 16:25:00|123|122|123|122|124|123|123|122|1057046
1670344200000|2022-12-06 16:30:00|||||||||114530
1670344500000|2022-12-06 16:35:00|||||||||149266
1670344800000|2022-12-06 16:40:00|122|121|122|121|122|121|122|121|140338
1670345100000|2022-12-06 16:45:00|||||||||159446
1670345400000|2022-12-06 16:50:00|||||||||85265
1670345700000|2022-12-06 16:55:00|||||||||147067
1670346000000|2022-12-06 17:00:00|||||||||111719
1670346300000|2022-12-06 17:05:00|||||||||126200
1670346600000|2022-12-06 17:10:00|||||||||167825
1670346900000|2022-12-06 17:15:00|121|120|121|120|121|120|121|120|606044
1670347200000|2022-12-06 17:20:00|||||||||146915
1670347500000|2022-12-06 17:25:00|||||||||64558
1670347800000|2022-12-06 17:30:00|||||||||46299
1670348100000|2022-12-06 17:35:00|||||||||73736
1670348400000|2022-12-06 17:40:00|120|119|121|120|121|120|120|119|694661
1670348700000|2022-12-06 17:45:00|122|121|123|122|124|123|122|121|647548
1670349000000|2022-12-06 17:50:00|||||||||46631
1670349300000|2022-12-06 17:55:00|||||||||101250
1670349600000|2022-12-06 18:00:00|122|121|122|121|122|121|122|121|249959
1670349900000|2022-12-06 18:05:00|121|120|121|120|121|120|121|120|220684
1670350200000|2022-12-06 18:10:00|||||||||91334
1670350500000|2022-12-06 18:15:00|||||||||317612
1670350800000|2022-12-06 18:20:00|120|119|120|119|120|119|120|119|436286
1670351100000|2022-12-06 18:25:00|||||||||277391
1670351400000|2022-12-06 18:30:00|||||||||175349
1670351700000|2022-12-06 18:35:00|||||||||141323
1670352000000|2022-12-06 18:40:00|||||||||88674
1670352300000|2022-12-06 18:45:00|||||||||46937
1670352600000|2022-12-06 18:50:00|||||||||50945
1670352900000|2022-12-06 18:55:00|||||||||244074
1670353200000|2022-12-06 19:00:00|||||||||92956
1670353500000|2022-12-06 19:05:00|||||||||70530
1670353800000|2022-12-06 19:10:00|||||||||146458
1670354100000|2022-12-06 19:15:00|121|120|121|120|121|120|121|120|515168
1670354400000|2022-12-06 19:20:00|||||||||81330
1670354700000|2022-12-06 19:25:00|||||||||167048
1670355000000|2022-12-06 19:30:00|||||||||208375
1670355300000|2022-12-06 19:35:00|120|119|120|119|120|119|120|119|70882
1670355600000|2022-12-06 19:40:00|||||||||157077
1670355900000|2022-12-06 19:45:00|||||||||94224
1670356200000|2022-12-06 19:50:00|||||||||188699
1670356500000|2022-12-06 19:55:00|||||||||41720
1670356800000|2022-12-06 20:00:00|121|120|121|120|121|120|120|120|344093
1670357100000|2022-12-06 20:05:00|||||||||51981
1670357400000|2022-12-06 20:10:00|||||||||302315
1670357700000|2022-12-06 20:15:00|120|119|120|119|120|119|120|119|109228
1670358000000|2022-12-06 20:20:00|||||||||41371
1670358300000|2022-12-06 20:25:00|||||||||45888
1670358600000|2022-12-06 20:30:00|||||||||41661
1670358900000|2022-12-06 20:35:00|||||||||57311
1670359200000|2022-12-06 20:40:00|||||||||212537
1670359500000|2022-12-06 20:45:00|121|120|121|120|121|120|121|120|709335
1670359800000|2022-12-06 20:50:00|||||||||141211
1670360100000|2022-12-06 20:55:00|||||||||279955
1670423400000|2022-12-07 14:30:00|123|121|118|117|123|121|117|117|602074
1670423700000|2022-12-07 14:35:00|119|118|120|119|120|119|119|118|350812
1670424000000|2022-12-07 14:40:00|119|118|119|118|119|118|119|118|180094
1670424300000|2022-12-07 14:45:00|118|117|117|116|118|117|117|116|356233
1670424600000|2022-12-07 14:50:00|||||||||221239
1670424900000|2022-12-07 14:55:00|116|115|116|115|116|115|116|115|312680
1670425200000|2022-12-07 15:00:00|||||||||171064
1670425500000|2022-12-07 15:05:00|||||||||75913
1670425800000|2022-12-07 15:10:00|115|114|116|115|116|115|114|113|746576
1670426100000|2022-12-07 15:15:00|||||||||78551
1670426400000|2022-12-07 15:20:00|115|114|115|114|115|114|115|114|270230
1670426700000|2022-12-07 15:25:00|||||||||330879
1670427000000|2022-12-07 15:30:00|116|115|115|114|116|115|115|114|403024
1670427300000|2022-12-07 15:35:00|||||||||32081
1670427600000|2022-12-07 15:40:00|114|113|114|113|114|113|114|113|144014
1670427900000|2022-12-07 15:45:00|115|114|116|115|116|115|115|114|797618
1670428200000|2022-12-07 15:50:00|117|116|117|116|117|116|117|116|450530
1670428500000|2022-12-07 15:55:00|||||||||99605
1670428800000|2022-12-07 16:00:00|||||||||60838
1670429100000|2022-12-07 16:05:00|||||||||149821
1670429400000|2022-12-07 16:10:00|116|115|116|115|116|116|116|115|98091
1670429700000|2022-12-07 16:15:00|||||||||84513
1670430000000|2022-12-07 16:20:00|115|114|115|114|115|114|115|114|187590
1670430300000|2022-12-07 16:25:00|||||||||148626
1670430600000|2022-12-07 16:30:00|||||||||18999
1670430900000|2022-12-07 16:35:00|||||||||99699
1670431200000|2022-12-07 16:40:00|||||||||35333
1670431500000|2022-12-07 16:45:00|||||||||56933
1670431800000|2022-12-07 16:50:00|||||||||94699
1670432100000|2022-12-07 16:55:00|||||||||98459
1670432400000|2022-12-07 17:00:00|114|113|114|113|114|113|114|113|514816
1670432700000|2022-12-07 17:05:00|||||||||87129
1670433000000|2022-12-07 17:10:00|||||||||75492
1670433300000|2022-12-07 17:15:00|||||||||148658
1670433600000|2022-12-07 17:20:00|||||||||41403
1670433900000|2022-12-07 17:25:00|||||||||67567
1670434200000|2022-12-07 17:30:00|||||||||11370
1670434500000|2022-12-07 17:35:00|||||||||174643
1670434800000|2022-12-07 17:40:00|||||||||68258
1670435100000|2022-12-07 17:45:00|||||||||60400
1670435400000|2022-12-07 17:50:00|||||||||37607
1670435700000|2022-12-07 17:55:00|||||||||23952
1670436000000|2022-12-07 18:00:00|||||||||18282
1670436300000|2022-12-07 18:05:00|113|112|113|112|113|112|113|112|195258
1670436600000|2022-12-07 18:10:00|114|113|114|113|114|113|114|113|379783
1670436900000|2022-12-07 18:15:00|||||||||35705
1670437200000|2022-12-07 18:20:00|||||||||21286
1670437500000|2022-12-07 18:25:00|||||||||70214
1670437800000|2022-12-07 18:30:00|||||||||20503
1670438100000|2022-12-07 18:35:00|113|112|113|112|113|112|113|112|73451
1670438400000|2022-12-07 18:40:00|||||||||55193
1670438700000|2022-12-07 18:45:00|||||||||16276
1670439000000|2022-12-07 18:50:00|||||||||84866
1670439300000|2022-12-07 18:55:00|||||||||14477
1670439600000|2022-12-07 19:00:00|||||||||36328
1670439900000|2022-12-07 19:05:00|||||||||11601
1670440200000|2022-12-07 19:10:00|||||||||11043
1670440500000|2022-12-07 19:15:00|||||||||26993
1670440800000|2022-12-07 19:20:00|||||||||7574
1670441100000|2022-12-07 19:25:00|||||||||40516
1670441400000|2022-12-07 19:30:00|||||||||195738
1670441700000|2022-12-07 19:35:00|||||||||83335
1670442000000|2022-12-07 19:40:00|112|111|112|111|112|111|112|111|161079
1670442300000|2022-12-07 19:45:00|||||||||62139
1670442600000|2022-12-07 19:50:00|||||||||61559
1670442900000|2022-12-07 19:55:00|||||||||74273
1670443200000|2022-12-07 20:00:00|113|112|113|112|113|112|113|112|456674
1670443500000|2022-12-07 20:05:00|||||||||36632
1670443800000|2022-12-07 20:10:00|||||||||58105
1670444100000|2022-12-07 20:15:00|||||||||91437
1670444400000|2022-12-07 20:20:00|||||||||145813
1670444700000|2022-12-07 20:25:00|||||||||27940
1670445000000|2022-12-07 20:30:00|||||||||32765
1670445300000|2022-12-07 20:35:00|||||||||64396
1670445600000|2022-12-07 20:40:00|||||||||32371
1670445900000|2022-12-07 20:45:00|||||||||168018
1670446200000|2022-12-07 20:50:00|||||||||114473
1670446500000|2022-12-07 20:55:00|||||||||304932
1670509800000|2022-12-08 14:30:00|116|115|111|110|116|115|111|110|739695
1670510100000|2022-12-08 14:35:00|110|109|110|109|110|109|110|109|457293
1670510400000|2022-12-08 14:40:00|109|108|109|108|109|108|109|108|313138
1670510700000|2022-12-08 14:45:00|110|109|111|110|111|110|110|109|482461
1670511000000|2022-12-08 14:50:00|112|111|112|111|112|111|112|111|128450
1670511300000|2022-12-08 14:55:00|113|112|114|113|114|113|113|112|165036
1670511600000|2022-12-08 15:00:00|115|114|115|114|115|114|115|114|255150
1670511900000|2022-12-08 15:05:00|114|113|115|114|115|114|114|113|174301
1670512200000|2022-12-08 15:10:00|||||||||97876
1670512500000|2022-12-08 15:15:00|116|115|115|114|116|115|115|114|467999
1670512800000|2022-12-08 15:20:00|||||||||82314
1670513100000|2022-12-08 15:25:00|116|115|115|114|116|115|115|114|182978
1670513400000|2022-12-08 15:30:00|116|115|116|115|116|115|116|115|71100
1670513700000|2022-12-08 15:35:00|||||||||66130
1670514000000|2022-12-08 15:40:00|115|114|115|114|115|114|115|114|201014
1670514300000|2022-12-08 15:45:00|114|113|114|113|114|113|114|113|289905
1670514600000|2022-12-08 15:50:00|113|112|113|112|113|112|113|112|137145
1670514900000|2022-12-08 15:55:00|||||||||54835
1670515200000|2022-12-08 16:00:00|||||||||44687
1670515500000|2022-12-08 16:05:00|112|111|111|110|112|111|111|110|98382
1670515800000|2022-12-08 16:10:00|112|111|112|111|112|111|112|111|200608
1670516100000|2022-12-08 16:15:00|111|110|111|110|111|110|111|110|115262
1670516400000|2022-12-08 16:20:00|||||||||26163
1670516700000|2022-12-08 16:25:00|112|111|112|111|112|111|112|111|213755
1670517000000|2022-12-08 16:30:00|||||||||27067
1670517300000|2022-12-08 16:35:00|111|110|112|111|112|111|111|110|276262
1670517600000|2022-12-08 16:40:00|||||||||105727
1670517900000|2022-12-08 16:45:00|||||||||47855
1670518200000|2022-12-08 16:50:00|113|112|113|112|113|112|113|112|110799
1670518500000|2022-12-08 16:55:00|112|111|112|111|112|111|112|111|116655
1670518800000|2022-12-08 17:00:00|||||||||72188
1670519100000|2022-12-08 17:05:00|||||||||41398
1670519400000|2022-12-08 17:10:00|113|112|112|111|113|112|112|111|331785
1670519700000|2022-12-08 17:15:00|||||||||77580
1670520000000|2022-12-08 17:20:00|||||||||35879
1670520300000|2022-12-08 17:25:00|||||||||30027
1670520600000|2022-12-08 17:30:00|||||||||26691
1670520900000|2022-12-08 17:35:00|||||||||10631
1670521200000|2022-12-08 17:40:00|||||||||14838
1670521500000|2022-12-08 17:45:00|||||||||29582
1670521800000|2022-12-08 17:50:00|||||||||29181
1670522100000|2022-12-08 17:55:00|113|112|113|112|113|112|113|112|150256
1670522400000|2022-12-08 18:00:00|||||||||20169
1670522700000|2022-12-08 18:05:00|112|111|112|111|112|111|112|111|99009
1670523000000|2022-12-08 18:10:00|||||||||36741
1670523300000|2022-12-08 18:15:00|||||||||32685
1670523600000|2022-12-08 18:20:00|||||||||31990
1670523900000|2022-12-08 18:25:00|||||||||20185
1670524200000|2022-12-08 18:30:00|113|112|113|112|113|112|113|112|234166
1670524500000|2022-12-08 18:35:00|||||||||55073
1670524800000|2022-12-08 18:40:00|114|113|114|113|114|113|114|113|311809
1670525100000|2022-12-08 18:45:00|||||||||127409
1670525400000|2022-12-08 18:50:00|113|112|113|112|113|112|113|112|283115
1670525700000|2022-12-08 18:55:00|112|111|112|111|112|111|112|111|334901
1670526000000|2022-12-08 19:00:00|111|110|111|110|111|110|111|110|543052
1670526300000|2022-12-08 19:05:00|110|109|110|109|110|109|110|109|182897
1670526600000|2022-12-08 19:10:00|||||||||99226
1670526900000|2022-12-08 19:15:00|111|110|111|110|111|110|111|110|200386
1670527200000|2022-12-08 19:20:00|||||||||14546
1670527500000|2022-12-08 19:25:00|110|109|110|109|110|109|110|109|144404
1670527800000|2022-12-08 19:30:00|||||||||62683
1670528100000|2022-12-08 19:35:00|||||||||113232
1670528400000|2022-12-08 19:40:00|||||||||73128
1670528700000|2022-12-08 19:45:00|||||||||73845
1670529000000|2022-12-08 19:50:00|111|110|111|110|111|110|111|110|300451
1670529300000|2022-12-08 19:55:00|||||||||29711
1670529600000|2022-12-08 20:00:00|||||||||66088
1670529900000|2022-12-08 20:05:00|110|109|110|109|110|109|110|109|433378
1670530200000|2022-12-08 20:10:00|||||||||137618
1670530500000|2022-12-08 20:15:00|111|110|111|110|111|110|111|110|437111
1670530800000|2022-12-08 20:20:00|||||||||91222
1670531100000|2022-12-08 20:25:00|||||||||46644
1670531400000|2022-12-08 20:30:00|||||||||207039
1670531700000|2022-12-08 20:35:00|112|111|112|111|112|111|112|111|505254
1670532000000|2022-12-08 20:40:00|||||||||250331
1670532300000|2022-12-08 20:45:00|||||||||256124
1670532600000|2022-12-08 20:50:00|||||||||180923
1670532900000|2022-12-08 20:55:00|||||||||270640
1670596200000|2022-12-09 14:30:00|113|112|112|111|113|112|110|109|461724
1670596500000|2022-12-09 14:35:00|||||||||98756
1670596800000|2022-12-09 14:40:00|||||||||68894
1670597100000|2022-12-09 14:45:00|111|110|112|111|112|111|111|110|120505
1670597400000|2022-12-09 14:50:00|111|110|111|110|112|111|111|110|162067
1670597700000|2022-12-09 14:55:00|112|111|112|111|112|111|112|110|49495
1670598000000|2022-12-09 15:00:00|111|110|111|110|111|110|111|110|144567
1670598300000|2022-12-09 15:05:00|||||||||53681
1670598600000|2022-12-09 15:10:00|||||||||38044
1670598900000|2022-12-09 15:15:00|||||||||24434
1670599200000|2022-12-09 15:20:00|110|109|110|109|110|109|110|109|178540
1670599500000|2022-12-09 15:25:00|||||||||161902
1670599800000|2022-12-09 15:30:00|111|110|111|110|111|110|111|110|329731
1670600100000|2022-12-09 15:35:00|112|111|114|113|114|113|112|111|329546
1670600400000|2022-12-09 15:40:00|113|112|113|112|113|112|113|112|106424
1670600700000|2022-12-09 15:45:00|112|111|112|111|112|111|112|111|290711
1670601000000|2022-12-09 15:50:00|||||||||146718
1670601300000|2022-12-09 15:55:00|113|112|113|112|113|112|112|112|306861
1670601600000|2022-12-09 16:00:00|||||||||102714
1670601900000|2022-12-09 16:05:00|112|111|112|111|112|111|112|111|172507
1670602200000|2022-12-09 16:10:00|113|112|113|112|113|112|113|112|205931
1670602500000|2022-12-09 16:15:00|||||||||28512
1670602800000|2022-12-09 16:20:00|||||||||24710
1670603100000|2022-12-09 16:25:00|112|111|113|112|113|112|112|111|446909
1670603400000|2022-12-09 16:30:00|||||||||65916
1670603700000|2022-12-09 16:35:00|114|113|114|113|114|113|114|113|248579
1670604000000|2022-12-09 16:40:00|||||||||49578
1670604300000|2022-12-09 16:45:00|||||||||17873
1670604600000|2022-12-09 16:50:00|||||||||20802
1670604900000|2022-12-09 16:55:00|||||||||74174
1670605200000|2022-12-09 17:00:00|||||||||55968
1670605500000|2022-12-09 17:05:00|||||||||64296
1670605800000|2022-12-09 17:10:00|||||||||56207
1670606100000|2022-12-09 17:15:00|113|112|113|112|113|112|113|112|192320
1670606400000|2022-12-09 17:20:00|||||||||24350
1670606700000|2022-12-09 17:25:00|||||||||9700
1670607000000|2022-12-09 17:30:00|||||||||16221
1670607300000|2022-12-09 17:35:00|||||||||10163
1670607600000|2022-12-09 17:40:00|||||||||64888
1670607900000|2022-12-09 17:45:00|112|111|112|111|112|111|112|111|159317
1670608200000|2022-12-09 17:50:00|||||||||26121
1670608500000|2022-12-09 17:55:00|||||||||25569
1670608800000|2022-12-09 18:00:00|111|110|111|110|111|110|111|110|111964
1670609100000|2022-12-09 18:05:00|||||||||67252
1670609400000|2022-12-09 18:10:00|||||||||45977
1670609700000|2022-12-09 18:15:00|||||||||14739
1670610000000|2022-12-09 18:20:00|||||||||50485
1670610300000|2022-12-09 18:25:00|||||||||51352
1670610600000|2022-12-09 18:30:00|||||||||66138
1670610900000|2022-12-09 18:35:00|||||||||70863
1670611200000|2022-12-09 18:40:00|||||||||45234
1670611500000|2022-12-09 18:45:00|||||||||24912
1670611800000|2022-12-09 18:50:00|||||||||15160
1670612100000|2022-12-09 18:55:00|||||||||3222
1670612400000|2022-12-09 19:00:00|||||||||170387
1670612700000|2022-12-09 19:05:00|110|109|110|109|110|109|110|109|167143
1670613000000|2022-12-09 19:10:00|||||||||17600
1670613300000|2022-12-09 19:15:00|||||||||57428
1670613600000|2022-12-09 19:20:00|||||||||66093
1670613900000|2022-12-09 19:25:00|||||||||19593
1670614200000|2022-12-09 19:30:00|111|110|111|110|111|110|111|110|324254
1670614500000|2022-12-09 19:35:00|||||||||44301
1670614800000|2022-12-09 19:40:00|||||||||25643
1670615100000|2022-12-09 19:45:00|||||||||33367
1670615400000|2022-12-09 19:50:00|||||||||19581
1670615700000|2022-12-09 19:55:00|||||||||32825
1670616000000|2022-12-09 20:00:00|||||||||31923
1670616300000|2022-12-09 20:05:00|||||||||81276
1670616600000|2022-12-09 20:10:00|||||||||11510
1670616900000|2022-12-09 20:15:00|||||||||18133
1670617200000|2022-12-09 20:20:00|||||||||61461
1670617500000|2022-12-09 20:25:00|||||||||102633
1670617800000|2022-12-09 20:30:00|||||||||69919
1670618100000|2022-12-09 20:35:00|||||||||45536
1670618400000|2022-12-09 20:40:00|||||||||104471
1670618700000|2022-12-09 20:45:00|||||||||77890
1670619000000|2022-12-09 20:50:00|||||||||295387
1670619300000|2022-12-09 20:55:00|||||||||515922
1670855400000|2022-12-12 14:30:00|113|112|112|111|113|112|110|109|396703
1670855700000|2022-12-12 14:35:00|113|112|111|110|114|113|111|110|369798
1670856000000|2022-12-12 14:40:00|112|111|112|111|112|111|111|110|62930
1670856300000|2022-12-12 14:45:00|||||||||18656
1670856600000|2022-12-12 14:50:00|||||||||82491
1670856900000|2022-12-12 14:55:00|||||||||50407
1670857200000|2022-12-12 15:00:00|||||||||173726
1670857500000|2022-12-12 15:05:00|111|110|111|110|111|110|111|110|140175
1670857800000|2022-12-12 15:10:00|112|111|110|109|112|111|110|109|498667
1670858100000|2022-12-12 15:15:00|109|108|109|108|109|108|109|108|350504
1670858400000|2022-12-12 15:20:00|110|109|110|109|110|109|110|109|149828
1670858700000|2022-12-12 15:25:00|111|110|111|110|111|110|110|109|267473
1670859000000|2022-12-12 15:30:00|110|109|111|110|111|110|110|109|221568
1670859300000|2022-12-12 15:35:00|110|109|110|109|110|109|110|109|97118
1670859600000|2022-12-12 15:40:00|111|110|111|110|111|110|111|110|248992
1670859900000|2022-12-12 15:45:00|110|109|110|109|111|110|110|109|284387
1670860200000|2022-12-12 15:50:00|111|110|111|110|111|110|111|110|150517
1670860500000|2022-12-12 15:55:00|112|111|113|112|113|112|112|111|671992
1670860800000|2022-12-12 16:00:00|||||||||142578
1670861100000|2022-12-12 16:05:00|114|113|114|113|115|114|114|113|537989
1670861400000|2022-12-12 16:10:00|||||||||245667
1670861700000|2022-12-12 16:15:00|113|112|113|112|113|112|113|112|141999
1670862000000|2022-12-12 16:20:00|114|113|114|113|114|113|113|112|460208
1670862300000|2022-12-12 16:25:00|113|112|113|112|114|113|113|112|217126
1670862600000|2022-12-12 16:30:00|||||||||123636
1670862900000|2022-12-12 16:35:00|||||||||17839
1670863200000|2022-12-12 16:40:00|||||||||56920
1670863500000|2022-12-12 16:45:00|112|111|114|113|114|113|112|111|856260
1670863800000|2022-12-12 16:50:00|||||||||55324
1670864100000|2022-12-12 16:55:00|113|112|113|112|114|113|113|112|281709
1670864400000|2022-12-12 17:00:00|114|113|114|113|114|113|114|113|148275
1670864700000|2022-12-12 17:05:00|||||||||42649
1670865000000|2022-12-12 17:10:00|||||||||28298
1670865300000|2022-12-12 17:15:00|||||||||31963
1670865600000|2022-12-12 17:20:00|||||||||6569
1670865900000|2022-12-12 17:25:00|113|112|113|112|113|112|113|112|127397
1670866200000|2022-12-12 17:30:00|114|113|114|113|114|113|113|113|213679
1670866500000|2022-12-12 17:35:00|||||||||32300
1670866800000|2022-12-12 17:40:00|||||||||20900
1670867100000|2022-12-12 17:45:00|||||||||24999
1670867400000|2022-12-12 17:50:00|||||||||17234
1670867700000|2022-12-12 17:55:00|||||||||10375
1670868000000|2022-12-12 18:00:00|||||||||34486
1670868300000|2022-12-12 18:05:00|||||||||25068
1670868600000|2022-12-12 18:10:00|113|112|113|112|113|112|113|112|79482
1670868900000|2022-12-12 18:15:00|||||||||71833
1670869200000|2022-12-12 18:20:00|||||||||32521
1670869500000|2022-12-12 18:25:00|||||||||43393
1670869800000|2022-12-12 18:30:00|||||||||11218
1670870100000|2022-12-12 18:35:00|||||||||15989
1670870400000|2022-12-12 18:40:00|||||||||10336
1670870700000|2022-12-12 18:45:00|||||||||5744
1670871000000|2022-12-12 18:50:00|||||||||22784
1670871300000|2022-12-12 18:55:00|||||||||1377
1670871600000|2022-12-12 19:00:00|112|111|112|111|112|111|112|111|147834
1670871900000|2022-12-12 19:05:00|||||||||190627
1670872200000|2022-12-12 19:10:00|||||||||35873
1670872500000|2022-12-12 19:15:00|||||||||58393
1670872800000|2022-12-12 19:20:00|||||||||94341
1670873100000|2022-12-12 19:25:00|||||||||105839
1670873400000|2022-12-12 19:30:00|111|110|112|111|112|111|111|110|226486
1670873700000|2022-12-12 19:35:00|111|110|111|110|111|110|111|110|138202
1670874000000|2022-12-12 19:40:00|112|111|112|111|112|111|112|111|275204
1670874300000|2022-12-12 19:45:00|||||||||15923
1670874600000|2022-12-12 19:50:00|||||||||30451
1670874900000|2022-12-12 19:55:00|113|112|113|112|113|112|113|112|312427
1670875200000|2022-12-12 20:00:00|||||||||18218
1670875500000|2022-12-12 20:05:00|||||||||15738
1670875800000|2022-12-12 20:10:00|112|111|112|111|112|111|112|111|49532
1670876100000|2022-12-12 20:15:00|113|112|113|112|113|112|113|112|110768
1670876400000|2022-12-12 20:20:00|||||||||45722
1670876700000|2022-12-12 20:25:00|||||||||15951
1670877000000|2022-12-12 20:30:00|||||||||12184
1670877300000|2022-12-12 20:35:00|||||||||42364
1670877600000|2022-12-12 20:40:00|112|111|112|111|112|111|112|111|101108
1670877900000|2022-12-12 20:45:00|113|112|113|112|113|112|113|112|195893
1670878200000|2022-12-12 20:50:00|112|111|113|112|113|112|112|111|268332
1670878500000|2022-12-12 20:55:00|||||||||115109
1670941800000|2022-12-13 14:30:00|116|115|117|116|117|116|115|114|590421
1670942100000|2022-12-13 14:35:00|118|117|118|117|118|117|118|117|272806
1670942400000|2022-12-13 14:40:00|||||||||116641
1670942700000|2022-12-13 14:45:00|119|118|119|118|119|118|119|118|478324
1670943000000|2022-12-13 14:50:00|118|117|119|118|119|118|118|117|627184
1670943300000|2022-12-13 14:55:00|118|117|118|117|119|118|118|117|442473
1670943600000|2022-12-13 15:00:00|117|116|116|115|117|116|116|115|357475
1670943900000|2022-12-13 15:05:00|||||||||163170
1670944200000|2022-12-13 15:10:00|||||||||221645
1670944500000|2022-12-13 15:15:00|||||||||132817
1670944800000|2022-12-13 15:20:00|115|114|115|114|115|114|115|114|227123
1670945100000|2022-12-13 15:25:00|114|113|114|113|115|114|114|113|445779
1670945400000|2022-12-13 15:30:00|||||||||103108
1670945700000|2022-12-13 15:35:00|113|112|113|112|113|112|113|112|233312
1670946000000|2022-12-13 15:40:00|||||||||147659
1670946300000|2022-12-13 15:45:00|||||||||196426
1670946600000|2022-12-13 15:50:00|||||||||16312
1670946900000|2022-12-13 15:55:00|||||||||149876
1670947200000|2022-12-13 16:00:00|||||||||70058
1670947500000|2022-12-13 16:05:00|112|111|112|111|112|111|112|111|251199
1670947800000|2022-12-13 16:10:00|113|112|113|112|113|112|113|112|112009
1670948100000|2022-12-13 16:15:00|||||||||11734
1670948400000|2022-12-13 16:20:00|||||||||68714
1670948700000|2022-12-13 16:25:00|112|111|112|111|112|111|112|111|229551
1670949000000|2022-12-13 16:30:00|||||||||78527
1670949300000|2022-12-13 16:35:00|||||||||149738
1670949600000|2022-12-13 16:40:00|111|110|111|110|111|110|111|110|190688
1670949900000|2022-12-13 16:45:00|||||||||219972
1670950200000|2022-12-13 16:50:00|110|109|110|109|110|109|110|109|321285
1670950500000|2022-12-13 16:55:00|||||||||53658
1670950800000|2022-12-13 17:00:00|111|110|111|110|111|110|111|110|358815
1670951100000|2022-12-13 17:05:00|||||||||59788
1670951400000|2022-12-13 17:10:00|110|109|110|109|110|109|110|109|186841
1670951700000|2022-12-13 17:15:00|||||||||114965
1670952000000|2022-12-13 17:20:00|||||||||81060
1670952300000|2022-12-13 17:25:00|||||||||39900
1670952600000|2022-12-13 17:30:00|109|108|109|108|109|108|109|108|183968
1670952900000|2022-12-13 17:35:00|||||||||111301
1670953200000|2022-12-13 17:40:00|||||||||68870
1670953500000|2022-12-13 17:45:00|||||||||93950
1670953800000|2022-12-13 17:50:00|||||||||75606
1670954100000|2022-12-13 17:55:00|110|109|109|108|110|109|109|108|395920
1670954400000|2022-12-13 18:00:00|110|109|110|109|110|109|110|109|177419
1670954700000|2022-12-13 18:05:00|||||||||37832
1670955000000|2022-12-13 18:10:00|||||||||7937
1670955300000|2022-12-13 18:15:00|111|110|111|110|111|110|111|110|156177
1670955600000|2022-12-13 18:20:00|||||||||29999
1670955900000|2022-12-13 18:25:00|||||||||29547
1670956200000|2022-12-13 18:30:00|112|111|112|111|112|111|112|111|143334
1670956500000|2022-12-13 18:35:00|||||||||32201
1670956800000|2022-12-13 18:40:00|||||||||42245
1670957100000|2022-12-13 18:45:00|||||||||42302
1670957400000|2022-12-13 18:50:00|111|110|111|110|111|110|111|110|94042
1670957700000|2022-12-13 18:55:00|||||||||12747
1670958000000|2022-12-13 19:00:00|||||||||36564
1670958300000|2022-12-13 19:05:00|||||||||11133
1670958600000|2022-12-13 19:10:00|110|109|110|109|110|109|110|109|277179
1670958900000|2022-12-13 19:15:00|111|110|111|110|111|110|111|110|201326
1670959200000|2022-12-13 19:20:00|||||||||28818
1670959500000|2022-12-13 19:25:00|||||||||43794
1670959800000|2022-12-13 19:30:00|||||||||21460
1670960100000|2022-12-13 19:35:00|||||||||53338
1670960400000|2022-12-13 19:40:00|||||||||127382
1670960700000|2022-12-13 19:45:00|||||||||16004
1670961000000|2022-12-13 19:50:00|110|109|110|109|110|109|110|109|168603
1670961300000|2022-12-13 19:55:00|||||||||69493
1670961600000|2022-12-13 20:00:00|||||||||41478
1670961900000|2022-12-13 20:05:00|||||||||18511
1670962200000|2022-12-13 20:10:00|||||||||28300
1670962500000|2022-12-13 20:15:00|111|110|111|110|111|110|111|110|380110
1670962800000|2022-12-13 20:20:00|||||||||19458
1670963100000|2022-12-13 20:25:00|||||||||8200
1670963400000|2022-12-13 20:30:00||111||111||111||111|312947
1670963700000|2022-12-13 20:35:00||110||110||110||110|43241
1670964000000|2022-12-13 20:40:00|||||||||38939
1670964300000|2022-12-13 20:45:00|112|111|112|111|112|111|112|111|144675
1670964600000|2022-12-13 20:50:00|||||||||109831
1670964900000|2022-12-13 20:55:00|||||||||173315
1671028200000|2022-12-14 14:30:00|111|110|112|111|112|111|110|109|453204
1671028500000|2022-12-14 14:35:00|111|110|112|111|112|111|111|110|196834
1671028800000|2022-12-14 14:40:00|111|110|111|110|111|110|111|110|100994
1671029100000|2022-12-14 14:45:00|110|109|110|109|110|109|110|109|211531
1671029400000|2022-12-14 14:50:00|109|108|109|108|109|108|109|108|218269
1671029700000|2022-12-14 14:55:00|110|109|110|109|110|109|110|109|158732
1671030000000|2022-12-14 15:00:00|||||||||32584
1671030300000|2022-12-14 15:05:00|||||||||138752
1671030600000|2022-12-14 15:10:00|111|110|111|110|111|110|111|110|140119
1671030900000|2022-12-14 15:15:00|||||||||60994
1671031200000|2022-12-14 15:20:00|112|111|112|111|112|111|112|111|133089
1671031500000|2022-12-14 15:25:00|||||||||35481
1671031800000|2022-12-14 15:30:00|||||||||200679
1671032100000|2022-12-14 15:35:00|111|110|111|110|111|110|111|110|201875
1671032400000|2022-12-14 15:40:00|||||||||15843
1671032700000|2022-12-14 15:45:00|||||||||86180
1671033000000|2022-12-14 15:50:00|112|111|112|111|112|111|112|111|63407
1671033300000|2022-12-14 15:55:00|||||||||86222
1671033600000|2022-12-14 16:00:00|||||||||19471
1671033900000|2022-12-14 16:05:00|111|110|111|110|111|110|111|110|77734
1671034200000|2022-12-14 16:10:00|||||||||43806
1671034500000|2022-12-14 16:15:00|||||||||41591
1671034800000|2022-12-14 16:20:00|112|111|112|111|112|111|112|111|130830
1671035100000|2022-12-14 16:25:00|||||||||39425
1671035400000|2022-12-14 16:30:00|||||||||17010
1671035700000|2022-12-14 16:35:00|||||||||7490
1671036000000|2022-12-14 16:40:00|||||||||9317
1671036300000|2022-12-14 16:45:00|||||||||18580
1671036600000|2022-12-14 16:50:00|||||||||29184
1671036900000|2022-12-14 16:55:00|||||||||17259
1671037200000|2022-12-14 17:00:00|111|110|111|110|111|110|111|110|192877
1671037500000|2022-12-14 17:05:00|||||||||11075
1671037800000|2022-12-14 17:10:00|||||||||68346
1671038100000|2022-12-14 17:15:00|||||||||29821
1671038400000|2022-12-14 17:20:00|||||||||35990
1671038700000|2022-12-14 17:25:00|||||||||10657
1671039000000|2022-12-14 17:30:00|||||||||17705
1671039300000|2022-12-14 17:35:00|||||||||15500
1671039600000|2022-12-14 17:40:00|||||||||3930
1671039900000|2022-12-14 17:45:00|||||||||15632
1671040200000|2022-12-14 17:50:00|||||||||110218
1671040500000|2022-12-14 17:55:00|||||||||14955
1671040800000|2022-12-14 18:00:00|||||||||7195
1671041100000|2022-12-14 18:05:00|||||||||18873
1671041400000|2022-12-14 18:10:00|||||||||12850
1671041700000|2022-12-14 18:15:00|||||||||50817
1671042000000|2022-12-14 18:20:00|||||||||5900
1671042300000|2022-12-14 18:25:00|||||||||112500
1671042600000|2022-12-14 18:30:00|112|111|112|111|112|111|112|111|111059
1671042900000|2022-12-14 18:35:00|||||||||36529
1671043200000|2022-12-14 18:40:00|||||||||63991
1671043500000|2022-12-14 18:45:00|113|112|113|112|113|112|113|112|326040
1671043800000|2022-12-14 18:50:00|||||||||23812
1671044100000|2022-12-14 18:55:00|||||||||24004
1671044400000|2022-12-14 19:00:00|112|111|111|110|112|111|111|110|250913
1671044700000|2022-12-14 19:05:00|110|109|110|109|110|109|110|109|420700
1671045000000|2022-12-14 19:10:00|111|110|111|110|111|110|111|110|158983
1671045300000|2022-12-14 19:15:00|||||||||58935
1671045600000|2022-12-14 19:20:00|||||||||20283
1671045900000|2022-12-14 19:25:00|||||||||30550
1671046200000|2022-12-14 19:30:00|110|109|109|108|110|109|109|108|328706
1671046500000|2022-12-14 19:35:00|||||||||100111
1671046800000|2022-12-14 19:40:00|110|109|111|110|111|110|110|109|396735
1671047100000|2022-12-14 19:45:00|110|109|110|109|110|109|110|109|298560
1671047400000|2022-12-14 19:50:00|||||||||84143
1671047700000|2022-12-14 19:55:00|||||||||20583
1671048000000|2022-12-14 20:00:00|111|110|111|110|111|110|111|110|234237
1671048300000|2022-12-14 20:05:00|||||||||74697
1671048600000|2022-12-14 20:10:00|112|111|112|111|112|111|112|111|195527
1671048900000|2022-12-14 20:15:00|111|110|111|110|111|110|111|110|255747
1671049200000|2022-12-14 20:20:00|112|111|111|110|112|111|111|110|279038
1671049500000|2022-12-14 20:25:00|110|109|110|109|110|110|110|109|338069
1671049800000|2022-12-14 20:30:00|||||||||57418
1671050100000|2022-12-14 20:35:00|||||||||50356
1671050400000|2022-12-14 20:40:00|||||||||25566
1671050700000|2022-12-14 20:45:00|||||||||13346
1671051000000|2022-12-14 20:50:00|||||||||175125
1671051300000|2022-12-14 20:55:00|||||||||146323
1671114600000|2022-12-15 14:30:00|109|108|108|107|109|108|108|107|216505
1671114900000|2022-12-15 14:35:00|107|106|107|106|107|106|107|106|255723
1671115200000|2022-12-15 14:40:00|108|107|108|107|108|107|108|107|173997
1671115500000|2022-12-15 14:45:00|||||||||69751
1671115800000|2022-12-15 14:50:00|107|106|107|106|107|106|107|106|124699
1671116100000|2022-12-15 14:55:00|106|105|106|105|106|105|106|105|372560
1671116400000|2022-12-15 15:00:00|||||||||139043
1671116700000|2022-12-15 15:05:00|107|106|107|106|107|106|107|106|264118
1671117000000|2022-12-15 15:10:00|||||||||77274
1671117300000|2022-12-15 15:15:00|108|107|107|106|108|107|107|106|203386
1671117600000|2022-12-15 15:20:00|||||||||60836
1671117900000|2022-12-15 15:25:00|108|107|108|107|108|107|108|107|299372
1671118200000|2022-12-15 15:30:00|107|106|107|106|107|106|107|106|72218
1671118500000|2022-12-15 15:35:00|||||||||80613
1671118800000|2022-12-15 15:40:00|106|105|106|105|106|105|106|105|455434
1671119100000|2022-12-15 15:45:00|105|104|105|104|105|104|105|104|195906
1671119400000|2022-12-15 15:50:00|||||||||86052
1671119700000|2022-12-15 15:55:00|||||||||30530
1671120000000|2022-12-15 16:00:00|||||||||38052
1671120300000|2022-12-15 16:05:00|||||||||187590
1671120600000|2022-12-15 16:10:00|104|103|104|103|104|103|104|103|352125
1671120900000|2022-12-15 16:15:00|||||||||83063
1671121200000|2022-12-15 16:20:00|||||||||116700
1671121500000|2022-12-15 16:25:00|||||||||69339
1671121800000|2022-12-15 16:30:00|103|102|103|102|103|102|103|102|340916
1671122100000|2022-12-15 16:35:00|||||||||172875
1671122400000|2022-12-15 16:40:00|102|101|102|101|102|101|102|101|695961
1671122700000|2022-12-15 16:45:00|||||||||171962
1671123000000|2022-12-15 16:50:00|||||||||89633
1671123300000|2022-12-15 16:55:00|||||||||50587
1671123600000|2022-12-15 17:00:00|||||||||105411
1671123900000|2022-12-15 17:05:00|||||||||33234
1671124200000|2022-12-15 17:10:00|||||||||152817
1671124500000|2022-12-15 17:15:00|103|102|104|103|104|103|103|102|1214161
1671124800000|2022-12-15 17:20:00|||||||||80383
1671125100000|2022-12-15 17:25:00|||||||||28694
1671125400000|2022-12-15 17:30:00|||||||||24241
1671125700000|2022-12-15 17:35:00|||||||||121384
1671126000000|2022-12-15 17:40:00|||||||||42565
1671126300000|2022-12-15 17:45:00|||||||||45755
1671126600000|2022-12-15 17:50:00|||||||||67629
1671126900000|2022-12-15 17:55:00|||||||||18316
1671127200000|2022-12-15 18:00:00|||||||||17571
1671127500000|2022-12-15 18:05:00|||||||||213846
1671127800000|2022-12-15 18:10:00|||||||||62833
1671128100000|2022-12-15 18:15:00|||||||||25193
1671128400000|2022-12-15 18:20:00|||||||||105695
1671128700000|2022-12-15 18:25:00|105|104|105|104|105|104|105|104|281180
1671129000000|2022-12-15 18:30:00|||||||||37270
1671129300000|2022-12-15 18:35:00|||||||||37219
1671129600000|2022-12-15 18:40:00|||||||||47230
1671129900000|2022-12-15 18:45:00|||||||||55759
1671130200000|2022-12-15 18:50:00|||||||||13227
1671130500000|2022-12-15 18:55:00|||||||||60232
1671130800000|2022-12-15 19:00:00|||||||||48795
1671131100000|2022-12-15 19:05:00|||||||||9936
1671131400000|2022-12-15 19:10:00|||||||||21927
1671131700000|2022-12-15 19:15:00|||||||||7060
1671132000000|2022-12-15 19:20:00|||||||||27900
1671132300000|2022-12-15 19:25:00|||||||||33348
1671132600000|2022-12-15 19:30:00|||||||||47547
1671132900000|2022-12-15 19:35:00|||||||||52670
1671133200000|2022-12-15 19:40:00|||||||||9108
1671133500000|2022-12-15 19:45:00|||||||||19224
1671133800000|2022-12-15 19:50:00|||||||||50811
1671134100000|2022-12-15 19:55:00|||||||||18790
1671134400000|2022-12-15 20:00:00|||||||||61225
1671134700000|2022-12-15 20:05:00|||||||||14583
1671135000000|2022-12-15 20:10:00|||||||||295571
1671135300000|2022-12-15 20:15:00|||||||||35617
1671135600000|2022-12-15 20:20:00|||||||||38811
1671135900000|2022-12-15 20:25:00|||||||||30596
1671136200000|2022-12-15 20:30:00|||||||||22540
1671136500000|2022-12-15 20:35:00|||||||||188635
1671136800000|2022-12-15 20:40:00|||||||||61582
1671137100000|2022-12-15 20:45:00|104|103|104|103|104|104|104|103|525186
1671137400000|2022-12-15 20:50:00|||||||||125179
1671137700000|2022-12-15 20:55:00|||||||||268141
1671201000000|2022-12-16 14:30:00|105|104|103|102|105|104|102|101|516881
1671201300000|2022-12-16 14:35:00|||||||||152894
1671201600000|2022-12-16 14:40:00|||||||||104160
1671201900000|2022-12-16 14:45:00|104|103|104|103|104|103|104|103|135235
1671202200000|2022-12-16 14:50:00|||||||||158874
1671202500000|2022-12-16 14:55:00|||||||||290397
1671202800000|2022-12-16 15:00:00|103|102|102|101|103|102|102|101|320954
1671203100000|2022-12-16 15:05:00|||||||||103337
1671203400000|2022-12-16 15:10:00|||||||||81959
1671203700000|2022-12-16 15:15:00|||||||||103905
1671204000000|2022-12-16 15:20:00|101|100|101|100|101|100|101|100|241146
1671204300000|2022-12-16 15:25:00|||||||||120428
1671204600000|2022-12-16 15:30:00|||||||||105688
1671204900000|2022-12-16 15:35:00|102|101|102|101|102|101|102|101|517397
1671205200000|2022-12-16 15:40:00|103|102|102|101|103|102|102|101|587799
1671205500000|2022-12-16 15:45:00|101|100|101|100|101|100|101|100|323419
1671205800000|2022-12-16 15:50:00|||||||||54561
1671206100000|2022-12-16 15:55:00|102|101|102|101|102|101|102|101|175685
1671206400000|2022-12-16 16:00:00|||||||||56336
1671206700000|2022-12-16 16:05:00|||||||||78722
1671207000000|2022-12-16 16:10:00|101|100|101|100|101|100|101|100|417854
1671207300000|2022-12-16 16:15:00|102|101|102|101|102|101|101|101|334665
1671207600000|2022-12-16 16:20:00|101|100|101|100|101|100|101|100|256736
1671207900000|2022-12-16 16:25:00|||||||||89161
1671208200000|2022-12-16 16:30:00|||||||||60921
1671208500000|2022-12-16 16:35:00|||||||||38204
1671208800000|2022-12-16 16:40:00|||||||||33190
1671209100000|2022-12-16 16:45:00|||||||||79285
1671209400000|2022-12-16 16:50:00|||||||||35429
1671209700000|2022-12-16 16:55:00|||||||||109508
1671210000000|2022-12-16 17:00:00|||||||||48601
1671210300000|2022-12-16 17:05:00|||||||||47830
1671210600000|2022-12-16 17:10:00|||||||||25803
1671210900000|2022-12-16 17:15:00|||||||||98596
1671211200000|2022-12-16 17:20:00|||||||||199905
1671211500000|2022-12-16 17:25:00|||||||||53194
1671211800000|2022-12-16 17:30:00|||||||||33671
1671212100000|2022-12-16 17:35:00|102|101|102|101|102|101|102|101|282219
1671212400000|2022-12-16 17:40:00|||||||||52557
1671212700000|2022-12-16 17:45:00|||||||||381948
1671213000000|2022-12-16 17:50:00|101|100|101|100|101|100|101|100|225344
1671213300000|2022-12-16 17:55:00|||||||||32603
1671213600000|2022-12-16 18:00:00|||||||||58000
1671213900000|2022-12-16 18:05:00|||||||||39833
1671214200000|2022-12-16 18:10:00|||||||||67788
1671214500000|2022-12-16 18:15:00|||||||||43840
1671214800000|2022-12-16 18:20:00|102|101|102|101|102|101|102|101|475560
1671215100000|2022-12-16 18:25:00|||||||||79948
1671215400000|2022-12-16 18:30:00|||||||||219889
1671215700000|2022-12-16 18:35:00|||||||||21718
1671216000000|2022-12-16 18:40:00|||||||||30988
1671216300000|2022-12-16 18:45:00|||||||||57516
1671216600000|2022-12-16 18:50:00|||||||||44853
1671216900000|2022-12-16 18:55:00|||||||||37549
1671217200000|2022-12-16 19:00:00|||||||||34364
1671217500000|2022-12-16 19:05:00|||||||||47371
1671217800000|2022-12-16 19:10:00|||||||||58084
1671218100000|2022-12-16 19:15:00|||||||||46152
1671218400000|2022-12-16 19:20:00|||||||||22223
1671218700000|2022-12-16 19:25:00|||||||||6812
1671219000000|2022-12-16 19:30:00|||||||||64938
1671219300000|2022-12-16 19:35:00|||||||||139383
1671219600000|2022-12-16 19:40:00|103|102|104|103|104|103|103|102|577474
1671219900000|2022-12-16 19:45:00|||||||||152724
1671220200000|2022-12-16 19:50:00|||||||||61264
1671220500000|2022-12-16 19:55:00|||||||||54303
1671220800000|2022-12-16 20:00:00|||||||||117418
1671221100000|2022-12-16 20:05:00|||||||||72337
1671221400000|2022-12-16 20:10:00|||||||||59115
1671221700000|2022-12-16 20:15:00|||||||||167840
1671222000000|2022-12-16 20:20:00|||||||||29018
1671222300000|2022-12-16 20:25:00|||||||||80398
1671222600000|2022-12-16 20:30:00|||||||||136993
1671222900000|2022-12-16 20:35:00|||||||||60881
1671223200000|2022-12-16 20:40:00|||||||||71105
1671223500000|2022-12-16 20:45:00|||||||||168584
1671223800000|2022-12-16 20:50:00|||||||||118043
1671224100000|2022-12-16 20:55:00|105|104|105|104|105|104|105|104|301219
1671460200000|2022-12-19 14:30:00|105|104|101|100|105|104|101|100|407197
1671460500000|2022-12-19 14:35:00|102|101|102|101|102|101|102|100|124727
1671460800000|2022-12-19 14:40:00|103|102|102|101|103|102|102|101|125669
1671461100000|2022-12-19 14:45:00|||||||||155781
1671461400000|2022-12-19 14:50:00|101|100|101|100|101|100|101|100|265333
1671461700000|2022-12-19 14:55:00|||||||||61742
1671462000000|2022-12-19 15:00:00|||||||||89430
1671462300000|2022-12-19 15:05:00||101||100||101||100|150629
1671462600000|2022-12-19 15:10:00|||||||||102813
1671462900000|2022-12-19 15:15:00|102|101|102|101|102|101|101|100|149120
1671463200000|2022-12-19 15:20:00|||||||||186319
1671463500000|2022-12-19 15:25:00|||||||||84280
1671463800000|2022-12-19 15:30:00|101|100|101|100|101|100|101|100|127916
1671464100000|2022-12-19 15:35:00|||||||||44607
1671464400000|2022-12-19 15:40:00|||||||||88387
1671464700000|2022-12-19 15:45:00|||||||||106228
1671465000000|2022-12-19 15:50:00|||||||||80459
1671465300000|2022-12-19 15:55:00|||||||||52887
1671465600000|2022-12-19 16:00:00|||||||||83982
1671465900000|2022-12-19 16:05:00|100|99.75|99.04|99.03|100|99.75|99.04|99|806374
1671466200000|2022-12-19 16:10:00|99.06|99.04|99.04|99.03|99.06|99.05|99.04|99.03|149891
1671466500000|2022-12-19 16:15:00|99.03|99.01|99.4|99.39|99.4|99.39|99.01|99|669745
1671466800000|2022-12-19 16:20:00|99.42|99.41|99.22|99.21|99.59|99.58|99.22|99.17|525389
1671467100000|2022-12-19 16:25:00|99.21|99.2|98.25|98.2|99.21|99.2|98.25|98.2|365603
1671467400000|2022-12-19 16:30:00|98.24|98.23|98.31|98.1|98.52|98.51|98.24|98.1|840334
1671467700000|2022-12-19 16:35:00|98.3|98.11|98.19|98.05|98.31|98.2|98.06|98.05|202058
1671468000000|2022-12-19 16:40:00|98.18|98.01|97.82|97.52|98.18|98.01|97.39|97.01|597427
1671468300000|2022-12-19 16:45:00|97.8|97.51|97.5|97.41|97.8|97.75|97.47|97.41|155330
1671468600000|2022-12-19 16:50:00|97.45|97.2|97.32|97.31|97.49|97.45|97.23|97.1|209746
1671468900000|2022-12-19 16:55:00|97.31|97.25|97.48|97.47|97.48|97.47|97.31|97.25|232315
1671469200000|2022-12-19 17:00:00|97.47|97.46|97.55|97.5|97.57|97.53|97.39|97.3|444456
1671469500000|2022-12-19 17:05:00|97.53|97.44|97.16|97.1|97.53|97.44|97.1|97.02|408894
1671469800000|2022-12-19 17:10:00|97.15|97.09|96.9|96.88|97.15|97.09|96.61|96.48|498370
1671470100000|2022-12-19 17:15:00|96.91|96.89|96.94|96.89|97.08|97.02|96.91|96.88|420677
1671470400000|2022-12-19 17:20:00|96.93|96.93|96.91|96.9|96.93|96.93|96.91|96.9|68015
1671470700000|2022-12-19 17:25:00|96.9|96.89|96.73|96.72|96.9|96.89|96.73|96.72|32970
1671471000000|2022-12-19 17:30:00|96.72|96.7|96.74|96.73|96.74|96.73|96.72|96.7|192287
1671471300000|2022-12-19 17:35:00|96.75|96.74|96.98|96.87|97.3|97.24|96.75|96.74|551552
1671471600000|2022-12-19 17:40:00|96.99|96.93|96.89|96.88|97.15|97.03|96.89|96.87|246935
1671471900000|2022-12-19 17:45:00|96.97|96.97|97.19|97.11|97.28|97.17|96.97|96.97|164124
1671472200000|2022-12-19 17:50:00|97.2|97.13|97.72|97.66|97.72|97.66|97.18|97.11|295984
1671472500000|2022-12-19 17:55:00|97.7|97.67|97.65|97.59|97.93|97.84|97.57|97.5|540468
1671472800000|2022-12-19 18:00:00|97.66|97.64|97.9|97.83|97.9|97.83|97.65|97.64|295643
1671473100000|2022-12-19 18:05:00|97.91|97.86|97.72|97.71|98.08|98.07|97.71|97.55|315969
1671473400000|2022-12-19 18:10:00|97.71|97.7|98.03|98.02|98.06|98.05|97.62|97.52|584013
1671473700000|2022-12-19 18:15:00|97.79|98|97.76|97.69|97.79|98.02|97.74|97.5|89615
1671474000000|2022-12-19 18:20:00|97.75|97.73|97.91|97.62|97.92|97.89|97.71|97.62|139395
1671474300000|2022-12-19 18:25:00|97.76|97.5|97.57|97.56|97.76|97.72|97.56|97.4|68177
1671474600000|2022-12-19 18:30:00|97.55|97.54|97.21|97.2|97.55|97.54|97.21|97.11|74875
1671474900000|2022-12-19 18:35:00|97.23|97.21|97.37|97.36|97.4|97.36|97.21|97.21|147530
1671475200000|2022-12-19 18:40:00|97.38|97.37|97.43|97.35|97.58|97.57|97.38|97.28|477096
1671475500000|2022-12-19 18:45:00|97.39|97.28|97.31|97.2|97.43|97.28|97.11|97|106132
1671475800000|2022-12-19 18:50:00|97.32|97.26|97.43|97.3|97.43|97.31|97.32|97.26|65012
1671476100000|2022-12-19 18:55:00|97.42|97.26|97.34|97.27|97.42|97.27|97.34|97.26|50121
1671476400000|2022-12-19 19:00:00|97.32|97.26|96.8|96.73|97.32|97.26|96.8|96.72|165809
1671476700000|2022-12-19 19:05:00|96.74|96.76|97.41|97.31|97.46|97.35|96.74|96.76|78847
1671477000000|2022-12-19 19:10:00|97.4|97.29|97.24|97.23|97.4|97.29|97.24|97.01|51762
1671477300000|2022-12-19 19:15:00|||||||||20871
1671477600000|2022-12-19 19:20:00|97.23|97.22|96.5|96.48|97.23|97.22|96.4|96.3|220349
1671477900000|2022-12-19 19:25:00|96.57|96.49|96.68|96.5|96.89|96.75|96.35|96.2|208379
1671478200000|2022-12-19 19:30:00|96.63|96.52|96.63|96.52|96.63|96.52|96.63|96.52|25841
1671478500000|2022-12-19 19:35:00|96.76|96.53|96.85|96.82|96.92|96.86|96.76|96.53|101863
1671478800000|2022-12-19 19:40:00|96.83|96.83|96.63|96.58|96.83|96.83|96.63|96.54|41429
1671479100000|2022-12-19 19:45:00|96.67|96.57|97|96.99|97.01|97|96.67|96.57|229588
1671479400000|2022-12-19 19:50:00|97.01|97|96.76|96.75|97.01|97|96.76|96.75|71691
1671479700000|2022-12-19 19:55:00|96.78|96.76|96.04|96.03|96.78|96.76|96.03|96|397760
1671480000000|2022-12-19 20:00:00|96.05|96.04|96.18|96.17|96.29|96.17|96.05|96.04|309356
1671480300000|2022-12-19 20:05:00|96.17|96.14|95.92|95.91|96.17|96.15|95.91|95.9|292209
1671480600000|2022-12-19 20:10:00|95.91|95.9|96.14|96.02|96.31|96.04|95.91|95.9|487733
1671480900000|2022-12-19 20:15:00|96.13|96.09|96.19|96.17|96.45|96.27|96.11|96|96768
1671481200000|2022-12-19 20:20:00|96.18|96.16|96.66|96.31|96.74|96.68|96.18|96.16|58326
1671481500000|2022-12-19 20:25:00|96.39|96.3|96.34|96.34|96.51|96.39|96.3|96.26|301232
1671481800000|2022-12-19 20:30:00|96.33|96.32|96.27|96.13|96.34|96.33|95.99|95.98|589919
1671482100000|2022-12-19 20:35:00|96.28|96.15|96.33|96.32|96.75|96.35|96.16|96.15|231237
1671482400000|2022-12-19 20:40:00|96.32|96.31|96.01|96|96.32|96.31|96.01|96|210666
1671482700000|2022-12-19 20:45:00|96.02|96.01|96.22|96.21|96.31|96.3|96.02|96.01|315738
1671483000000|2022-12-19 20:50:00|96.23|96.22|96.05|96.04|96.4|96.27|96.05|96.04|267477
1671483300000|2022-12-19 20:55:00|96.06|96.02|96.55|96.25|96.55|96.49|96.03|96.02|476950
1671546600000|2022-12-20 14:30:00|98|97|94.57|94.49|98|97.01|94.27|94|434125
1671546900000|2022-12-20 14:35:00|94.63|94.5|94.59|94.21|95.64|95.08|94.57|94.18|154777
1671547200000|2022-12-20 14:40:00|94.58|94.22|93.49|93.06|94.58|94.57|93.24|93.01|113096
1671547500000|2022-12-20 14:45:00|93.5|93.32|93.76|93.41|93.88|93.5|93.18|93|170756
1671547800000|2022-12-20 14:50:00|93.75|93.51|93.59|93.45|93.75|93.6|93.3|93|145150
1671548100000|2022-12-20 14:55:00|93.82|93.16|94.35|94.2|94.79|94.56|93.75|93.16|121864
1671548400000|2022-12-20 15:00:00|94.36|94.22|94.59|94.48|94.61|94.48|94.16|93.86|65145
1671548700000|2022-12-20 15:05:00|94.58|94.49|94.89|94.66|94.93|94.8|94.57|94.48|111236
1671549000000|2022-12-20 15:10:00|94.86|94.65|94.83|94.6|94.9|94.65|94.51|94.06|138402
1671549300000|2022-12-20 15:15:00|94.82|94.58|94.47|94.31|94.88|94.7|94.36|94.3|64128
1671549600000|2022-12-20 15:20:00|94.46|94.33|94.65|94.48|95|94.69|94.38|94.31|25648
1671549900000|2022-12-20 15:25:00|94.62|94.64|94.52|94.51|94.62|94.64|94.51|94.48|44426
1671550200000|2022-12-20 15:30:00|94.65|94.52|96.1|96.02|96.24|96.02|94.65|94.52|97975
1671550500000|2022-12-20 15:35:00|96.24|96.04|97.68|97.57|97.79|97.57|96.24|96.04|113745
1671550800000|2022-12-20 15:40:00|97.67|97.58|97.11|96.78|97.92|97.7|96.8|96.74|138315
1671551100000|2022-12-20 15:45:00|97.1|96.74|96.68|96.51|97.1|96.74|96.39|96.29|72278
1671551400000|2022-12-20 15:50:00|96.64|96.52|96.58|96.54|96.64|96.61|96.34|96.04|71496
1671551700000|2022-12-20 15:55:00|96.56|96.4|95.87|95.75|96.56|96.4|95.87|95.75|132650
1671552000000|2022-12-20 16:00:00|95.86|95.61|96.27|96.01|96.27|96.01|95.81|95.43|64364
1671552300000|2022-12-20 16:05:00|96.26|96.02|95.77|95.64|96.26|96.03|95.76|95.37|66704
1671552600000|2022-12-20 16:10:00|95.7|95.63|95.68|95.23|95.85|95.64|95.28|95.01|33563
1671552900000|2022-12-20 16:15:00|95.56|95.22|95.2|95.14|95.56|95.22|95.19|95.09|65103
1671553200000|2022-12-20 16:20:00|95.24|95.19|94.59|94.5|95.54|95.4|94.58|94.5|137233
1671553500000|2022-12-20 16:25:00|94.67|94.8|94.82|94.61|94.99|94.8|94.64|94.5|38995
1671553800000|2022-12-20 16:30:00|94.72|94.74|94.82|94.51|94.96|94.89|94.53|94.5|175808
1671554100000|2022-12-20 16:35:00|94.77|94.6|94.69|94.67|94.77|94.67|94.65|94.6|35351
1671554400000|2022-12-20 16:40:00|94.78|94.7|94.95|94.71|94.96|94.73|94.78|94.7|25108
1671554700000|2022-12-20 16:45:00|94.74|94.7|94.46|94.17|94.74|94.7|94.2|94.16|168253
1671555000000|2022-12-20 16:50:00|94.45|94.21|94.4|94.31|94.46|94.31|94.25|94.2|34887
1671555300000|2022-12-20 16:55:00|94.43|94.34|94.87|94.71|94.87|94.74|94.43|94.34|58259
1671555600000|2022-12-20 17:00:00|95|94.8|95.06|95|95.08|95|94.87|94.8|50861
1671555900000|2022-12-20 17:05:00|95.04|94.8|95.03|94.84|95.04|94.85|94.81|94.8|57291
1671556200000|2022-12-20 17:10:00|95.02|94.85|94.89|94.84|95.02|94.85|94.89|94.84|11247
1671556500000|2022-12-20 17:15:00|94.88||94.87||94.88||94.87||38137
1671556800000|2022-12-20 17:20:00|94.86||94.85||94.87||94.85||30659
1671557100000|2022-12-20 17:25:00|94.84|94.65|94.46|94.2|94.84|94.65|94.25|94.1|53172
1671557400000|2022-12-20 17:30:00|94.45|94.21|94.23|94.14|94.45|94.3|94.23|94.12|74050
1671557700000|2022-12-20 17:35:00|94.21|94.18|94.16|94.15|94.22|94.18|94.16|94.15|23909
1671558000000|2022-12-20 17:40:00|94.17|94.16|94.44|94.37|94.68|94.37|94.17|94.16|109752
1671558300000|2022-12-20 17:45:00|94.43|94.27|94.43|94.3|94.43|94.31|94.42|94.27|54413
1671558600000|2022-12-20 17:50:00|94.39|94.36|94.36|94.3|94.39|94.36|94.36|94.3|34241
1671558900000|2022-12-20 17:55:00|94.38|94.35|94.64|94.6|94.8|94.6|94.36|94.34|125759
1671559200000|2022-12-20 18:00:00|94.65|94.7|94.79|94.7|94.83|94.7|94.64|94.7|43488
1671559500000|2022-12-20 18:05:00|94.59|94.67|94.49|94.3|94.6|94.67|94.49|94.3|50840
1671559800000|2022-12-20 18:10:00|94.48|94.36|94.28|94.23|94.49|94.4|94.28|94.18|41960
1671560100000|2022-12-20 18:15:00|94.27|94.2|93.77|93.7|94.27|94.2|93.77|93.7|135418
1671560400000|2022-12-20 18:20:00|93.74|93.71|93.55|93.54|93.75|93.71|93.55|93.5|45546
1671560700000|2022-12-20 18:25:00|93.54|93.5|93.9|93.87|93.96|93.91|93.33|93.16|214421
1671561000000|2022-12-20 18:30:00|93.89|94|94.24|94.02|94.36|94.02|93.89|94|184664
1671561300000|2022-12-20 18:35:00|94.27|94.03|94.75|94.63|94.84|94.63|94.27|94.02|88391
1671561600000|2022-12-20 18:40:00|94.76|94.64|94.75|94.7|94.76|94.7|94.74|94.64|35432
1671561900000|2022-12-20 18:45:00|94.74|94.71|94.74|94.73|94.76|94.73|94.73|94.7|87342
1671562200000|2022-12-20 18:50:00|94.75|94.74|94.75|94.74|94.75|94.74|94.75|94.74|37433
1671562500000|2022-12-20 18:55:00|94.74|94.72|94.69|94.6|94.74|94.72|94.46|94.28|66829
1671562800000|2022-12-20 19:00:00|94.7|94.61|94.75|94.62|94.75|94.62|94.7|94.61|36736
1671563100000|2022-12-20 19:05:00|94.76|94.63|94.76|94.74|94.76|94.75|94.76|94.63|47968
1671563400000|2022-12-20 19:10:00|94.83|94.76|95.48|95.36|95.49|95.4|94.82|94.76|297419
1671563700000|2022-12-20 19:15:00|95.39|95.29|95.36|95.01|95.48|95.29|94.92|94.89|128834
1671564000000|2022-12-20 19:20:00|95.35||95.26||95.35||95.26||30086
1671564300000|2022-12-20 19:25:00|95.25|95|94.79|94.72|95.25|95|94.78|94.72|40572
1671564600000|2022-12-20 19:30:00|94.78|94.67|94.5|94.43|94.78|94.67|94.5|94.39|31995
1671564900000|2022-12-20 19:35:00|94.49|94.45|94.36|94.29|94.49|94.45|94.36|94.28|29203
1671565200000|2022-12-20 19:40:00|94.35|94.28|94|93.91|94.35|94.29|94|93.91|46607
1671565500000|2022-12-20 19:45:00|93.97|93.86|93.74|93.73|93.97|93.86|93.74|93.66|75034
1671565800000|2022-12-20 19:50:00|||||||||31729
1671566100000|2022-12-20 19:55:00|93.91|93.74|94.07|93.99|94.08|94|93.91|93.74|57404
1671566400000|2022-12-20 20:00:00|94.06|94|94.12|94.11|94.12|94.11|94|94|165077
1671566700000|2022-12-20 20:05:00|94.14|94.12|94.13|94.12|94.14|94.13|94.13|94.12|175884
1671567000000|2022-12-20 20:10:00|94.14|94.11|94.46|94.45|94.47|94.45|94.12|94.11|247642
1671567300000|2022-12-20 20:15:00|94.45|94.3|94|93.99|94.45|94.37|93.97|93.74|235334
1671567600000|2022-12-20 20:20:00|93.99|93.98|94|93.96|94.17|94.03|93.97|93.96|113321
1671567900000|2022-12-20 20:25:00|93.9|93.95|94.45|94.31|94.45|94.38|93.88|93.74|150048
1671568200000|2022-12-20 20:30:00|94.41|94.32|94.38|94.34|94.41|94.37|94.37|94.29|67271
1671568500000|2022-12-20 20:35:00|94.37|94.29|94.33|94.32|94.38|94.37|94.33|94.21|88623
1671568800000|2022-12-20 20:40:00|94.32|94.31|94.03|94.01|94.32|94.31|94.03|94.01|97611
1671569100000|2022-12-20 20:45:00|94.1|94.02|93.96|93.87|94.21|94.13|93.96|93.87|208408
1671569400000|2022-12-20 20:50:00|93.95|93.9|94.23|94.22|94.35|94.22|93.94|93.9|171933
1671569700000|2022-12-20 20:55:00|94.33|94.23|94.26|93.99|94.66|94.54|94.1|93.87|342930
1671633000000|2022-12-21 14:30:00|95.83|95.15|94|93.32|95.83|95.15|94|93.32|223869
1671633300000|2022-12-21 14:35:00|93.9|93.33|93.65|93.55|93.9|93.61|93.64|93.32|140144
1671633600000|2022-12-21 14:40:00|93.73|93.56|95.49|95.17|95.49|95.22|93.73|93.56|94335
1671633900000|2022-12-21 14:45:00|95.47|95|95.93|95.9|96|95.9|95.44|95|64067
1671634200000|2022-12-21 14:50:00|95.95|95.72|95.49|95.08|95.96|95.72|95.49|95.08|26743
1671634500000|2022-12-21 14:55:00|95.48|95.09|94.98|94.81|95.48|95.33|94.6|94.01|105630
1671634800000|2022-12-21 15:00:00|94.97|94.82|95.49|95.24|95.96|95.41|94.96|94.81|129875
1671635100000|2022-12-21 15:05:00|95.42|95.28|95.77|95.51|95.84|95.52|94.99|94.75|81243
1671635400000|2022-12-21 15:10:00|95.76|95.61|96.25|96.05|96.37|96.05|95.75|95.6|49746
1671635700000|2022-12-21 15:15:00|96.37|96.3|96.99|96.65|97.11|97|96.33|96.3|156733
1671636000000|2022-12-21 15:20:00|96.9|96.7|96.38|96.37|96.9|96.7|96.38|96.36|115005
1671636300000|2022-12-21 15:25:00|96.37|96.36|95.87|95.7|96.37|96.36|95.75|95.6|161922
1671636600000|2022-12-21 15:30:00|95.86|95.41|95.99|95.79|96|95.79|95.7|95.15|80997
1671636900000|2022-12-21 15:35:00|95.9|95.81|95.99|95.85|95.99|95.93|95.9|95.81|123317
1671637200000|2022-12-21 15:40:00|96|95.86|96.79|96.63|97|96.79|96|95.86|194712
1671637500000|2022-12-21 15:45:00|96.78|96.64|96.85|96.81|97|96.81|96.77|96.63|154195
1671637800000|2022-12-21 15:50:00|96.89|96.82|96.54|96.31|97|96.9|96.54|96.3|155569
1671638100000|2022-12-21 15:55:00|96.53|96.32|96.99|96.8|96.99|96.8|96.53|96.32|65781
1671638400000|2022-12-21 16:00:00|96.98|96.9|96.93|96.66|96.98|96.94|96.93|96.66|192911
1671638700000|2022-12-21 16:05:00|96.92|96.8|96.27|96.26|96.92|96.87|96.27|96|64402
1671639000000|2022-12-21 16:10:00|96.35|96.3|96.75|96.7|96.93|96.7|96.35|96.3|214789
1671639300000|2022-12-21 16:15:00|96.72|96.63|96.08|96.02|96.72|96.63|96.08|96.01|88532
1671639600000|2022-12-21 16:20:00|96.07|96.01|96.12|96.01|96.15|96.01|96.03|96.01|52035
1671639900000|2022-12-21 16:25:00|96.14|96.05|96.01|96|96.43|96.2|96.01|95.95|84177
1671640200000|2022-12-21 16:30:00|96|95.97|96.01|96|96.09|96|96|95.96|56777
1671640500000|2022-12-21 16:35:00|95.98|95.97|95.94|95.92|95.98|95.99|95.87|95.77|59640
1671640800000|2022-12-21 16:40:00|95.93|95.9|95.92|95.72|95.98|95.9|95.43|95.15|75006
1671641100000|2022-12-21 16:45:00|95.91|95.73|95.36|95.13|96|95.76|95.36|95.12|64231
1671641400000|2022-12-21 16:50:00|95.34|95.15|95.34|95.25|95.51|95.25|95.28|95.14|114377
1671641700000|2022-12-21 16:55:00|95.32|95.26|95.72|95.5|95.72|95.5|95.31|95.26|111932
1671642000000|2022-12-21 17:00:00|95.54|95.4|95.39|95.38|95.54|95.5|95.39|95.38|87645
1671642300000|2022-12-21 17:05:00|95.38|95.27|95.31|95.25|95.38|95.38|95.31|94.99|106238
1671642600000|2022-12-21 17:10:00|95.3|95.28|95.41|95.2|95.47|95.29|94.97|94.75|207477
1671642900000|2022-12-21 17:15:00|95.4|95.01|94.72|94.66|95.4|95.01|94.7|94.5|98618
1671643200000|2022-12-21 17:20:00|95|94.67|94.84|94.72|95|94.73|94.84|94.66|37226
1671643500000|2022-12-21 17:25:00|94.83|94.73|94.81|94.8|94.83|94.8|94.8|94.73|125938
1671643800000|2022-12-21 17:30:00|94.84|94.81|95.2|95.05|95.2|95.05|94.84|94.81|80588
1671644100000|2022-12-21 17:35:00|95.17|95.16|95.18|95.04|95.2|95.19|95.14|95.04|144472
1671644400000|2022-12-21 17:40:00|95.17|95.06|94.99|94.93|95.17|95.08|94.98|94.75|28986
1671644700000|2022-12-21 17:45:00|94.98|94.94|94.92|94.91|94.98|94.97|94.92|94.82|23647
1671645000000|2022-12-21 17:50:00|94.91|94.81|94.81|94.8|94.91|94.84|94.81|94.75|31660
1671645300000|2022-12-21 17:55:00|94.8|94.79|95|94.78|95|94.79|94.76|94.75|34839
1671645600000|2022-12-21 18:00:00|94.88|94.77|95.38|95.31|95.38|95.31|94.88|94.77|38325
1671645900000|2022-12-21 18:05:00|95.6|95.4|95.35|95.31|95.6|95.5|95.35|95.31|55742
1671646200000|2022-12-21 18:10:00|95.34|95.11|95.31|95.11|95.34|95.31|95.31|95.11|26981
1671646500000|2022-12-21 18:15:00|95.3|95.1|95.21|95|95.3|95.12|95.21|95|28388
1671646800000|2022-12-21 18:20:00|95.04|94.9|94.99|94.9|95.04|95|94.99|94.87|54177
1671647100000|2022-12-21 18:25:00|94.98|94.96|94.97|94.96|94.98|94.96|94.97|94.96|9335
1671647400000|2022-12-21 18:30:00|94.96|94.95|95.2|95.13|95.22|95.13|94.93|94.82|54123
1671647700000|2022-12-21 18:35:00|95.22|95.17|95.25|95.24|95.63|95.51|95.22|95|166356
1671648000000|2022-12-21 18:40:00|95.1|95|95.08|95.03|95.24|95.04|95.07|95|37633
1671648300000|2022-12-21 18:45:00|95.24|95.05|94.99|94.9|95.24|95.1|94.99|94.71|60956
1671648600000|2022-12-21 18:50:00|94.98|94.91|94.9|94.6|94.98|94.97|94.9|94.6|79583
1671648900000|2022-12-21 18:55:00|94.89|94.74|94.99|94.75|95.02|94.75|94.86|94.6|47312
1671649200000|2022-12-21 19:00:00|95.24|94.76|95.9|95.79|95.9|95.79|95.14|94.76|48874
1671649500000|2022-12-21 19:05:00|95.87|95.85|96.4|96.27|96.72|96.67|95.87|95.79|86886
1671649800000|2022-12-21 19:10:00|96.39|96.34|96.57|96.56|96.62|96.61|96.37|96.34|39765
1671650100000|2022-12-21 19:15:00|96.6|96.59|96.4|96.35|96.69|96.6|96.4|96.35|82519
1671650400000|2022-12-21 19:20:00|96.39|95.96|96.28|95.75|96.4|95.96|95.95|95.57|55926
1671650700000|2022-12-21 19:25:00|96.27|95.96|95.73|95.45|96.27|95.96|95.73|95.38|48988
1671651000000|2022-12-21 19:30:00|95.7|95.46|95.63|95.54|95.7|95.55|95.63|95.23|34068
1671651300000|2022-12-21 19:35:00|95.62|95.55|95.62|95.6|95.63|95.6|95.57|95.31|55882
1671651600000|2022-12-21 19:40:00|95.61|95.35|95.97|95.5|95.98|95.5|95.59|95.35|42063
1671651900000|2022-12-21 19:45:00|95.83|95.51|95.45|95.23|95.97|95.61|95.44|95.23|42566
1671652200000|2022-12-21 19:50:00|95.3|95.1|95.28|95.19|95.3|95.19|95.15|95.1|37302
1671652500000|2022-12-21 19:55:00|95.26|95.2|95.72|95.29|95.88|95.29|95.24|95.2|58302
1671652800000|2022-12-21 20:00:00|95.7|95.33|95.71|95.53|95.8|95.77|95.41|95.33|142958
1671653100000|2022-12-21 20:05:00|95.7|95.54|95.46|95.13|95.7|95.54|95.46|95.13|62983
1671653400000|2022-12-21 20:10:00|95.45|95.14|95.43|95.25|95.45|95.25|95.18|95.14|38077
1671653700000|2022-12-21 20:15:00|95.42|95.14|95.25|95.13|95.54|95.15|95.17|95.13|77952
1671654000000|2022-12-21 20:20:00|95.26|95.3|95.49|95.13|95.51|95.4|95.26|95.13|19880
1671654300000|2022-12-21 20:25:00|95.39|95.15|95.36|95.17|95.55|95.18|95.2|95.13|69480
1671654600000|2022-12-21 20:30:00|95.35|95.16|95.16|95.07|95.36|95.2|95.15|95|101567
1671654900000|2022-12-21 20:35:00|95.15|95.09|95.31|95.2|95.49|95.2|95.12|95.08|52894
1671655200000|2022-12-21 20:40:00|95.39|95.21|95.6|95.34|95.6|95.34|95.27|95.21|111539
1671655500000|2022-12-21 20:45:00|95.59|95.36|95.54|95.4|95.63|95.4|95.46|95.36|117702
1671655800000|2022-12-21 20:50:00|95.53|95.39|96.2|95.54|96.2|95.54|95.38|95.37|176739
1671656100000|2022-12-21 20:55:00|96.19|95.6|95.82|95.46|96.19|95.74|95.5|95.46|204939
1671719400000|2022-12-22 14:30:00|95.6|94.66|93.92|93.36|95.6|95|93.89|93.1|165006
1671719700000|2022-12-22 14:35:00|93.9|93.13|93.52|93.51|93.9|93.6|93.4|93.13|50165
1671720000000|2022-12-22 14:40:00|93.51|93.5|92.3|92.23|93.51|93.5|92.3|92.16|120474
1671720300000|2022-12-22 14:45:00|92.29|92.14|92.67|92.52|93|92.7|92.21|92|87809
1671720600000|2022-12-22 14:50:00|92.66|92.51|92.5|92.4|92.66|92.52|92.5|92.01|52371
1671720900000|2022-12-22 14:55:00|92.49|92.25|92.5|92.46|92.87|92.46|92.19|92.01|147977
1671721200000|2022-12-22 15:00:00|92.3|92.4|91.79|91.63|92.5|92.4|91.79|91.58|134885
1671721500000|2022-12-22 15:05:00|91.8|91.8|91.93|91.9|91.98|91.91|91.8|91.8|79216
1671721800000|2022-12-22 15:10:00|91.92|91.91|91.39|91.35|91.93|91.91|91.39|91.3|156194
1671722100000|2022-12-22 15:15:00|91.37|91.3|91.47|91.22|91.5|91.37|91.28|91.1|230118
1671722400000|2022-12-22 15:20:00|91.46|91.31|90.9|90.8|91.48|91.33|90.9|90.8|144913
1671722700000|2022-12-22 15:25:00|90.89|90.87|90.47|90.27|90.89|90.87|90.47|90|192051
1671723000000|2022-12-22 15:30:00|90.44|90|90.21|90.09|90.52|90.28|90.1|90|149785
1671723300000|2022-12-22 15:35:00|90.11|90.02|90.06|90.02|90.33|90.2|90.04|90|317694
1671723600000|2022-12-22 15:40:00|90.05|90.04|90.03|90.02|90.05|90.04|90.03|90.02|108904
1671723900000|2022-12-22 15:45:00|90.02|90|90.31|90.06|90.32|90.06|90|90|210224
1671724200000|2022-12-22 15:50:00|90.26|90.08|90.79|90.55|90.84|90.8|90.25|90.06|284775
1671724500000|2022-12-22 15:55:00|90.78|90.45|90.76|90.61|90.78|90.76|90.76|90.45|160431
1671724800000|2022-12-22 16:00:00|90.71|90.65|90.7|90.62|90.72|90.7|90.65|90.54|63701
1671725100000|2022-12-22 16:05:00|90.71|90.63|90.87|90.81|90.88|90.81|90.63|90.62|189788
1671725400000|2022-12-22 16:10:00|90.88|90.65|90.75|90.74|90.88|90.81|90.75|90.63|31481
1671725700000|2022-12-22 16:15:00|90.74|90.73|90.58|90.45|90.74|90.73|90.58|90.45|161501
1671726000000|2022-12-22 16:20:00|90.56|90.35|90.41|90.3|90.56|90.39|90.21|90.2|48079
1671726300000|2022-12-22 16:25:00|90.4|90.36|90.03|90|90.41|90.36|90.03|90|135465
1671726600000|2022-12-22 16:30:00|90.02|90.06|89.75|89.65|90.08|90.06|89.69|89.5|645662
1671726900000|2022-12-22 16:35:00|89.7|89.6|89.35|89.25|89.7|89.66|89.35|89.2|40049
1671727200000|2022-12-22 16:40:00|89.32|89.27|89.25|89.18|89.32|89.31|89.25|89|175131
1671727500000|2022-12-22 16:45:00|89.26|89.2|89.77|89.61|89.9|89.82|89.26|89.2|230593
1671727800000|2022-12-22 16:50:00|89.87|89.7|90|89.9|90|89.9|89.73|89.6|158719
1671728100000|2022-12-22 16:55:00|90.13|90|89.79|89.7|90.18|90.01|89.7|89.6|79518
1671728400000|2022-12-22 17:00:00|89.78|89.6|89.56|89.5|89.79|89.6|89.56|89.5|69209
1671728700000|2022-12-22 17:05:00|89.55|89.46|89.56|89.51|89.78|89.51|89.17|89.1|141402
1671729000000|2022-12-22 17:10:00|89.53|89.5|89.44|89.43|89.53|89.51|89.44|89.43|81355
1671729300000|2022-12-22 17:15:00|89.43|89.42|89.31|89.3|89.43|89.42|89.31|89.23|122904
1671729600000|2022-12-22 17:20:00|89.32|89.31|88.78|88.64|89.41|89.36|88.78|88.5|152260
1671729900000|2022-12-22 17:25:00|88.64|88.5|88.53|88.27|88.64|88.5|88.19|88.15|111401
1671730200000|2022-12-22 17:30:00|88.52|88.28|88.4|88.3|88.53|88.3|88.4|88.27|114648
1671730500000|2022-12-22 17:35:00|88.18|88.35|88.18|88.11|88.18|88.35|88.18|88.1|76807
1671730800000|2022-12-22 17:40:00|88.15|88.13|88.4|88.35|88.4|88.36|88.13|88|117753
1671731100000|2022-12-22 17:45:00|88.34|88.34|88.39|88.25|88.4|88.39|88.33|88.14|92105
1671731400000|2022-12-22 17:50:00|88.3|88.32|88.32|88.3|88.39|88.32|88.3|88.25|143469
1671731700000|2022-12-22 17:55:00|88.33|88.31|88.53|88.4|88.98|88.6|88.33|88.3|132528
1671732000000|2022-12-22 18:00:00|88.52|88.46|88.27|88.26|88.52|88.46|88.27|88.26|79192
1671732300000|2022-12-22 18:05:00|88.26|88.25|88.01|88|88.26|88.25|88.01|88|30593
1671732600000|2022-12-22 18:10:00|88.11|88.01|88.01|88|88.11|88.02|88.01|88|169505
1671732900000|2022-12-22 18:15:00|88.02|88.01|87.78|87.55|88.1|88.02|87.78|87.5|449653
1671733200000|2022-12-22 18:20:00|87.76|87.5|87.21|87.18|87.76|87.55|87.21|87.01|147370
1671733500000|2022-12-22 18:25:00|87.26|87.17|87.38|87.32|87.39|87.37|87.26|87.11|282043
1671733800000|2022-12-22 18:30:00|87.37|87.23|87.25|87.13|87.37|87.32|87.24|87.1|84870
1671734100000|2022-12-22 18:35:00|87.23|87.14|87.24|87.21|87.24|87.21|87.23|87.05|63938
1671734400000|2022-12-22 18:40:00|87.31|87.22|87.79|87.72|87.79|87.72|87.24|87.22|167379
1671734700000|2022-12-22 18:45:00|87.88|87.73|88.25|88|88.34|88.25|87.88|87.73|144788
1671735000000|2022-12-22 18:50:00|88.34|88.21|88.5|88.42|88.5|88.42|88.2|88.21|125147
1671735300000|2022-12-22 18:55:00|88.49|88.45|88.33|88|88.49|88.45|88.31|88|109233
1671735600000|2022-12-22 19:00:00|88.35|88.01|88.35|88.2|88.36|88.32|88.35|88.01|48893
1671735900000|2022-12-22 19:05:00|88.36|88.32|89.49|89.29|89.51|89.45|88.36|88.32|307108
1671736200000|2022-12-22 19:10:00|89.48|89.3|89.65|89.47|89.69|89.47|89.47|89.3|167068
1671736500000|2022-12-22 19:15:00|89.66|89.45|89.53|89.47|89.66|89.55|89.48|89.45|145313
1671736800000|2022-12-22 19:20:00|89.5|89.3|89.45|89.32|89.5|89.43|89.32|89.3|240500
1671737100000|2022-12-22 19:25:00|89.53|89.33|89.95|89.7|89.96|89.7|89.53|89.32|53315
1671737400000|2022-12-22 19:30:00|89.92|89.66|89.51|89.5|89.92|89.66|89.51|89.5|124087
1671737700000|2022-12-22 19:35:00|89.42|89.34|89.65|89.63|89.95|89.7|89.38|89.34|236640
1671738000000|2022-12-22 19:40:00|89.64|89.64|89.62|89.61|89.64|89.64|89.62|89.61|33991
1671738300000|2022-12-22 19:45:00|89.63|89.62|89.64|89.53|89.64|89.62|89.59|89.5|64814
1671738600000|2022-12-22 19:50:00|89.62|89.52|90.18|90.05|90.18|90.06|89.62|89.52|77231
1671738900000|2022-12-22 19:55:00|90.19|90.06|90.43|90.19|90.44|90.2|90.19|90.06|16947
1671739200000|2022-12-22 20:00:00|90.42|90.2|90.72|90.31|90.8|90.51|90.41|90.19|49046
1671739500000|2022-12-22 20:05:00|90.71|90.4|91.16|90.76|91.18|91|90.47|90.4|68579
1671739800000|2022-12-22 20:10:00|91.15|90.74|91.04|90.87|91.15|91|90.9|90.74|126720
1671740100000|2022-12-22 20:15:00|91.19|90.93|91.46|91.04|91.46|91.05|91.01|90.87|75568
1671740400000|2022-12-22 20:20:00|91.5|91.11|91.58|91.5|91.82|91.62|91.5|91.11|79991
1671740700000|2022-12-22 20:25:00|91.57|91.48|91.46|91.39|91.57|91.48|91.46|91.39|117700
1671741000000|2022-12-22 20:30:00|91.5|91.4|92|91.95|92.3|92.01|91.5|91.39|220147
1671741300000|2022-12-22 20:35:00|91.99|91.51|91.42|91.23|91.99|91.51|91.41|91.23|125563
1671741600000|2022-12-22 20:40:00|91.59|91.24|91.63|91.5|91.63|91.51|91.42|91.23|70964
1671741900000|2022-12-22 20:45:00|91.62|91.49|91.35|91.01|91.62|91.49|91.11|91.01|160210
1671742200000|2022-12-22 20:50:00|91.27|91.02|91.36|91.15|91.36|91.17|91.2|91|142089
1671742500000|2022-12-22 20:55:00|91.38|91.3|91.77|91.42|91.78|91.76|91.38|91.3|198913
1671805800000|2022-12-23 14:30:00|91.26|90.7|90.99|90.1|91.42|91.05|90.55|90.1|82105
1671806100000|2022-12-23 14:35:00|90.98|90.11|89.49|89.24|90.98|90.11|89.25|89.04|69599
1671806400000|2022-12-23 14:40:00|89.24|89.23|90|89.73|90|89.73|89.24|89.23|73398
1671806700000|2022-12-23 14:45:00|89.87|89.74|89.9|89.8|90|89.8|89.77|89.74|52705
1671807000000|2022-12-23 14:50:00|89.81|89.78|89|88.82|89.81|89.79|88.99|88.75|134066
1671807300000|2022-12-23 14:55:00|88.99|88.69|89.25|89.03|89.49|89.4|88.84|88.58|64196
1671807600000|2022-12-23 15:00:00|89.26|89.02|88.99|88.63|89.95|89.47|88.93|88.58|71024
1671807900000|2022-12-23 15:05:00|88.97|88.64|89.56|89.29|89.56|89.31|88.96|88.64|60997
1671808200000|2022-12-23 15:10:00|89.92|89.3|90|89.91|90|89.91|89.9|89.3|31873
1671808500000|2022-12-23 15:15:00|89.92|89.85|90.62|90.32|90.62|90.32|89.4|89|126034
1671808800000|2022-12-23 15:20:00|91|90.35|91|90.51|91|90.97|90.75|90.01|76559
1671809100000|2022-12-23 15:25:00|91.42|90.54|91.16|90.53|91.75|91.31|91.16|90.51|62820
1671809400000|2022-12-23 15:30:00|91.29|90.54|91.29|91.17|91.46|91.3|91.29|90.54|69498
1671809700000|2022-12-23 15:35:00|91.23|91.2|91.75|91.47|91.75|91.47|91.21|91.2|71663
1671810000000|2022-12-23 15:40:00|91.74|91.44|90.99|90.64|91.75|91.52|90.64|90.5|69044
1671810300000|2022-12-23 15:45:00|90.98|90.66|90.81|90.8|91|90.8|90.81|90.64|15146
1671810600000|2022-12-23 15:50:00|90.84|90.7|90.54|90.14|90.92|90.7|90.51|90.11|34844
1671810900000|2022-12-23 15:55:00|90.33|90.15|89.81|89.44|90.33|90.17|89.81|89.43|20522
1671811200000|2022-12-23 16:00:00|89.8|89.24|89.71|89.51|89.91|89.51|89.48|89.24|28035
1671811500000|2022-12-23 16:05:00|89.61|89.5|89.52|89.5|89.88|89.5|89.51|89.5|14860
1671811800000|2022-12-23 16:10:00|89.53|89.54|89.76|89.6|89.82|89.62|89.53|89.54|58453
1671812100000|2022-12-23 16:15:00|89.75|89.9|89.6|89.3|90|89.9|89.55|89.25|77099
1671812400000|2022-12-23 16:20:00|89.74|89.61|89.76|89.33|89.94|89.82|89.55|89.27|79482
1671812700000|2022-12-23 16:25:00|89.87|89.35|89.84|89.61|89.87|89.61|89.84|89.35|6022
1671813000000|2022-12-23 16:30:00|89.73|89.72|89.72|89.61|89.73|89.72|89.72|89.61|22190
1671813300000|2022-12-23 16:35:00|89.66|89.6|89.59|89.55|89.72|89.6|89.59|89.55|10924
1671813600000|2022-12-23 16:40:00|89.6|89.24|89.71|89.5|89.73|89.5|89.47|89.24|67522
1671813900000|2022-12-23 16:45:00||89.7||89.7||89.7||89.7|46701
1671814200000|2022-12-23 16:50:00|89.86|89.71|89.79|89.71|89.86|89.71|89.79|89.71|25018
1671814500000|2022-12-23 16:55:00|89.82|89.72|89.98|89.72|89.99|89.72|89.75|89.72|21771
1671814800000|2022-12-23 17:00:00|89.99|89.75|90.73|90.56|90.9|90.56|89.99|89.75|31054
1671815100000|2022-12-23 17:05:00|90.72|90.2|90.3|90.23|90.72|90.4|90.13|90.12|43912
1671815400000|2022-12-23 17:10:00|90.65|90.24|90.7|90.5|90.71|90.5|90.26|90.24|41000
1671815700000|2022-12-23 17:15:00|90.69|90.35|90.74|90.64|90.78|90.64|90.51|90.35|91454
1671816000000|2022-12-23 17:20:00|90.77|90.69|90.93|90.82|90.99|90.93|90.71|90.64|136304
1671816300000|2022-12-23 17:25:00|90.92|90.83|90.99|90.98|91|90.98|90.91|90.81|217377
1671816600000|2022-12-23 17:30:00|91|90.99|91.38|91.18|91.48|91.41|90.99|90.99|202708
1671816900000|2022-12-23 17:35:00|91.25|91.2|90.89|90.88|91.38|91.21|90.89|90.88|56159
1671817200000|2022-12-23 17:40:00|90.92|91.1|91.01|91|91.2|91.13|90.89|90.9|93073
1671817500000|2022-12-23 17:45:00|91.2|91.01|91.01|91|91.2|91.01|91.01|91|32878
1671817800000|2022-12-23 17:50:00|91|90.91|90.9|90.89|91|90.91|90.89|90.88|89532
1671818100000|2022-12-23 17:55:00|90.89|90.88|90.9|90.81|90.91|90.88|90.63|90.55|103421
1671818400000|2022-12-23 18:00:00|90.89|90.82|90.91|90.82|90.91|90.82|90.82|90.82|18288
1671818700000|2022-12-23 18:05:00|90.86|90.83|91.36|91.14|91.36|91.14|90.83|90.82|144371
1671819000000|2022-12-23 18:10:00|91.42|91.27|90.8|90.63|91.43|91.37|90.8|90.63|129774
1671819300000|2022-12-23 18:15:00|90.79|90.5|90.63|90.32|90.8|90.5|90.6|90.32|25149
1671819600000|2022-12-23 18:20:00|90.64|90.33|90.55|90.5|90.64|90.5|90.55|90.33|49074
1671819900000|2022-12-23 18:25:00|90.54|90.36|90.6|90.51|90.64|90.51|90.51|90.35|20508
1671820200000|2022-12-23 18:30:00|90.64|90.52|90.55|90.54|90.64|90.54|90.55|90.52|16488
1671820500000|2022-12-23 18:35:00|90.54|90.53|90.53|90.52|90.55|90.53|90.52|90.51|30573
1671820800000|2022-12-23 18:40:00|90.52|90.51|90.52|90.51|90.52|90.51|90.52|90.51|23480
1671821100000|2022-12-23 18:45:00|90.51|90.38|90.64|90.4|90.64|90.4|90.39|90.38|58560
1671821400000|2022-12-23 18:50:00|90.75|90.5|90.64|90.63|90.75|90.64|90.64|90.5|50424
1671821700000|2022-12-23 18:55:00|90.74|90.64|90.73|90.64|90.74|90.64|90.73|90.63|9630
1671822000000|2022-12-23 19:00:00|90.72|90.63|90.57|90.53|90.72|90.63|90.51|90.5|76019
1671822300000|2022-12-23 19:05:00|90.55|90.54|90.71|90.7|90.71|90.7|90.54|90.54|101186
1671822600000|2022-12-23 19:10:00|90.72|90.71|91|90.72|91|90.84|90.72|90.71|112694
1671822900000|2022-12-23 19:15:00|91.22|90.86|91.45|91.42|91.47|91.42|91|90.86|47381
1671823200000|2022-12-23 19:20:00|91.44|91.41|91.42|91.41|91.45|91.41|91.42|91.41|111401
1671823500000|2022-12-23 19:25:00|91.41|91.36|91.19|91|91.41|91.36|91.19|91|63912
1671823800000|2022-12-23 19:30:00|91.18|90.86|90.93|90.54|91.18|90.86|90.93|90.53|22461
1671824100000|2022-12-23 19:35:00|90.92|90.7|90.83|90.82|90.93|90.82|90.81|90.7|68929
1671824400000|2022-12-23 19:40:00|91|90.83|91.37|91.32|91.37|91.32|90.87|90.83|99314
1671824700000|2022-12-23 19:45:00|91.39|91.35|91.2|90.9|91.47|91.44|91.2|90.9|159220
1671825000000|2022-12-23 19:50:00|91.21|90.91|91.45|91.01|91.45|91.01|91.21|90.91|6479
1671825300000|2022-12-23 19:55:00|91.46|91.03|91.5|91.44|91.54|91.44|91.46|91.03|176616
1671825600000|2022-12-23 20:00:00|91.47|91.43|91.49|91.47|91.5|91.47|91.47|91.43|67093
1671825900000|2022-12-23 20:05:00||91.46||91.41||91.46||91.4|55967
1671826200000|2022-12-23 20:10:00|91.47|91.4|91.43|91.19|91.47|91.45|91.32|91|39371
1671826500000|2022-12-23 20:15:00|91.47|91.31|91.43|91.12|91.47|91.4|91.43|91.01|52490
1671826800000|2022-12-23 20:20:00|91.45|91.13|91.45|91.18|91.45|91.18|91.45|91.13|21855
1671827100000|2022-12-23 20:25:00|91.47|91.22|91.5|91.26|91.54|91.26|91.4|91.22|36300
1671827400000|2022-12-23 20:30:00|91.51|91.28|91.86|91.85|92|91.95|91.5|91.28|306662
1671827700000|2022-12-23 20:35:00|91.87|91.86|92|91.98|92|91.98|91.87|91.86|355219
1671828000000|2022-12-23 20:40:00|91.99|91.99|92|91.97|92|91.99|91.98|91.97|106758
1671828300000|2022-12-23 20:45:00|91.99|91.9|91.97|91.8|92|91.9|91.97|91.77|193958
1671828600000|2022-12-23 20:50:00|91.98|91.87|91.86|91.79|92|91.88|91.86|91.65|119079
1671828900000|2022-12-23 20:55:00|92|91.8|92.14|91.87|92.32|92.12|91.91|91.8|175268
1672151400000|2022-12-27 14:30:00|93.2|92.25|90.37|90.11|93.2|92.25|90.02|90|150242
1672151700000|2022-12-27 14:35:00|90.1|90|90|89.83|90.37|90.11|90|89.7|133934
1672152000000|2022-12-27 14:40:00|89.99|89.8|89.48|89.17|89.99|89.8|89.48|89.1|73341
1672152300000|2022-12-27 14:45:00|89.47|89.18|88.99|88.75|89.47|89.2|88.6|88.4|98464
1672152600000|2022-12-27 14:50:00|88.98|88.76|89.5|89.37|89.5|89.37|88.98|88.76|119347
1672152900000|2022-12-27 14:55:00|89.49|89.38|89.46|88.88|89.49|89.41|89.46|88.88|150953
1672153200000|2022-12-27 15:00:00|89.3|88.89|89.29|89.01|89.3|89.01|89|88.89|53498
1672153500000|2022-12-27 15:05:00|89.3|89.02|89.75|89.18|89.78|89.65|89.3|89.02|120225
1672153800000|2022-12-27 15:10:00|89.5|89.19|89.25|89.24|89.5|89.34|89.25|89|59824
1672154100000|2022-12-27 15:15:00|89.43|89.33|89.46|89.37|89.68|89.37|89.35|89.14|46229
1672154400000|2022-12-27 15:20:00|89.75|89.45|89.69|89.45|89.75|89.7|89.46|89.45|61082
1672154700000|2022-12-27 15:25:00|89.68|89.46|89.2|89.01|89.68|89.6|89.2|89|48218
1672155000000|2022-12-27 15:30:00|89|89|89.32|89|89.39|89|88.6|88.5|128142
1672155300000|2022-12-27 15:35:00|89.2|89.1|88.89|88.65|89.2|89.2|88.89|88.51|63851
1672155600000|2022-12-27 15:40:00|88.9|88.67|88.74|88.7|88.93|88.92|88.74|88.6|295761
1672155900000|2022-12-27 15:45:00|88.79|88.71|89.43|89.12|89.74|89.25|88.79|88.71|172760
1672156200000|2022-12-27 15:50:00|89.42|89.28|89.4|89.15|89.42|89.31|89.25|89.12|33927
1672156500000|2022-12-27 15:55:00|89.39|89.14|88.96|88.8|89.39|89.2|88.96|88.77|76543
1672156800000|2022-12-27 16:00:00|88.98|88.9|89.22|89.16|89.23|89.16|88.98|88.9|46178
1672157100000|2022-12-27 16:05:00|89.21|89.19|88.97|88.61|89.21|89.21|88.55|88.5|156652
1672157400000|2022-12-27 16:10:00|88.96|88.62|88.89|88.85|88.96|88.85|88.89|88.62|6775
1672157700000|2022-12-27 16:15:00|88.84|88.84|88.79|88.61|88.84|88.84|88.79|88.61|18913
1672158000000|2022-12-27 16:20:00|88.6|88.6|88.89|88.28|88.9|88.6|88.27|88.26|225216
1672158300000|2022-12-27 16:25:00|88.88|88.3|88.86|88.57|88.88|88.57|88.85|88.3|21892
1672158600000|2022-12-27 16:30:00|88.8|88.58|88.94|88.8|88.96|88.9|88.76|88.58|89061
1672158900000|2022-12-27 16:35:00||88.86||88.8||88.86||88.8|5931
1672159200000|2022-12-27 16:40:00|88.84|88.89|88.96|88.75|88.96|88.89|88.64|88.61|169240
1672159500000|2022-12-27 16:45:00|88.8|88.76|88.9|88.81|88.93|88.81|88.8|88.76|40613
1672159800000|2022-12-27 16:50:00|88.89|88.8|88.64|88.63|88.89|88.8|88.64|88.63|78678
1672160100000|2022-12-27 16:55:00|88.63|88.6|88.4|88.35|88.63|88.6|88.4|88.25|76492
1672160400000|2022-12-27 17:00:00|88.42|88.26|88.8|88.7|88.8|88.7|88.4|88.26|71298
1672160700000|2022-12-27 17:05:00|88.75|88.71|88.78|88.77|88.8|88.79|88.75|88.71|100478
1672161000000|2022-12-27 17:10:00|88.79|88.78|88.79|88.41|88.8|88.78|88.7|88.3|47312
1672161300000|2022-12-27 17:15:00|88.78|88.43|88.67|88.5|88.78|88.5|88.65|88.43|18910
1672161600000|2022-12-27 17:20:00|88.6||88.6||88.6||88.6||17132
1672161900000|2022-12-27 17:25:00|88.79|88.48|88.63|88.51|88.79|88.51|88.63|88.48|32528
1672162200000|2022-12-27 17:30:00|88.62|88.58|88.49|88.2|88.62|88.6|88.49|88.1|57901
1672162500000|2022-12-27 17:35:00|88.48|88.21|88.44|88.21|88.48|88.21|88.44|88.21|12179
1672162800000|2022-12-27 17:40:00|88.39|88.2|87.99|87.63|88.39|88.2|87.99|87.63|241673
1672163100000|2022-12-27 17:45:00|87.5|87.6|87.5|87.3|87.5|87.61|87.3|87.03|136486
1672163400000|2022-12-27 17:50:00|87.4|87.26|87.19|87|87.4|87.26|87.19|87|77405
1672163700000|2022-12-27 17:55:00|87.18|87.01|87.45|87.31|87.5|87.31|87.09|87.01|162937
1672164000000|2022-12-27 18:00:00|87.5|87.32|87.71|87.6|87.94|87.6|87.45|87.32|97670
1672164300000|2022-12-27 18:05:00|87.63|87.61|87.67|86.91|87.76|87.61|86.74|86.66|230637
1672164600000|2022-12-27 18:10:00|87.66|86.95|86.99|86.82|87.67|87.55|86.99|86.82|81740
1672164900000|2022-12-27 18:15:00|86.98|86.66|86.97|86.1|86.98|86.66|86.97|86.1|18450
1672165200000|2022-12-27 18:20:00|86.9|86.2|86.88|86.2|86.9|86.59|86.88|86.2|45403
1672165500000|2022-12-27 18:25:00|86.86|86.21|86.58|86.07|86.86|86.47|86.58|86.07|59507
1672165800000|2022-12-27 18:30:00|86.57|86.06|86.95|86.6|86.99|86.6|86.57|86.05|85391
1672166100000|2022-12-27 18:35:00|86.9|86.7|86.4|86.2|86.9|86.8|86.4|86.2|30017
1672166400000|2022-12-27 18:40:00|86.05|86.1|86.36|86.17|86.4|86.21|86.05|86|65943
1672166700000|2022-12-27 18:45:00|86.35|86.04|85.77|85.51|86.35|86.04|85.77|85.2|90228
1672167000000|2022-12-27 18:50:00|85.76|85.52|85.76|85.6|85.76|85.7|85.76|85.5|27954
1672167300000|2022-12-27 18:55:00|85.77|85.73|85.78|85.75|86.25|85.96|85.76|85.73|156988
1672167600000|2022-12-27 19:00:00|85.8|85.64|86|85.79|86.2|85.79|85.8|85.64|55284
1672167900000|2022-12-27 19:05:00|86.24|85.83|86.23|86.2|86.24|86.2|86.14|85.83|54026
1672168200000|2022-12-27 19:10:00|86.24|86.21|86.23|86.21|86.24|86.21|86.23|86.21|35424
1672168500000|2022-12-27 19:15:00|86.47||86.46||86.47||86.46||39149
1672168800000|2022-12-27 19:20:00|86.3||86.48||86.5||86.3||20571
1672169100000|2022-12-27 19:25:00|86.45|86.22|86.11|85.99|86.45|86.22|86.11|85.99|109812
1672169400000|2022-12-27 19:30:00|86.1|85.97|85.99|85.98|86.1|86.1|85.99|85.97|28095
1672169700000|2022-12-27 19:35:00|85.98|85.97|85.97|85.62|86|85.97|85.61|85.6|105360
1672170000000|2022-12-27 19:40:00|85.96|85.8|86.19|85.81|86.19|85.81|85.9|85.8|103949
1672170300000|2022-12-27 19:45:00|86.18|85.82|86|85.85|86.39|85.85|86|85.82|103049
1672170600000|2022-12-27 19:50:00|||||||||39825
1672170900000|2022-12-27 19:55:00|85.98|85.9|86|85.9|86|85.91|85.97|85.9|41277
1672171200000|2022-12-27 20:00:00|86.34|85.91|86.49|86.05|86.5|86.05|85.99|85.91|142452
1672171500000|2022-12-27 20:05:00|86.48|86.07|86.49|86.31|86.49|86.31|86.48|86.07|54638
1672171800000|2022-12-27 20:10:00||86.32||86.35||86.4||86.32|61498
1672172100000|2022-12-27 20:15:00|86.5|86.32|86.49|86.32|86.5|86.4|86.49|86.32|73802
1672172400000|2022-12-27 20:20:00|86.5|86.5|86.76|86.7|86.9|86.71|86.5|86.5|57884
1672172700000|2022-12-27 20:25:00|86.74|86.66|86.99|86.7|87.24|86.7|86.74|86.66|103486
1672173000000|2022-12-27 20:30:00|87.2|86.71|86.8|86.53|87.7|87|86.8|86.5|114584
1672173300000|2022-12-27 20:35:00|86.79|86.54|86.65|86.64|87|86.7|86.52|86.51|130316
1672173600000|2022-12-27 20:40:00|86.64|86.63|86.18|86.01|86.64|86.63|86.18|86|84607
1672173900000|2022-12-27 20:45:00|86.17|86.1|86.01|85.91|86.17|86.1|86|85.91|151657
1672174200000|2022-12-27 20:50:00|85.95|85.9|86.44|86.3|86.83|86.3|85.67|85.6|162852
1672174500000|2022-12-27 20:55:00|86.43|86.4|86.15|86|86.98|86.6|86.06|86|260077
1672237800000|2022-12-28 14:30:00|88|87.01|88.78|88.42|89|88.5|87.97|87.01|163799
1672238100000|2022-12-28 14:35:00|88.77|88.43|88.9|88.45|89.69|89.1|88.77|88.43|100054
1672238400000|2022-12-28 14:40:00|88.89|88.04|87.4|87.29|88.89|88.44|87.4|87.29|36557
1672238700000|2022-12-28 14:45:00|87.39|87.1|86.52|86.2|87.39|87.1|86.52|86.2|51196
1672239000000|2022-12-28 14:50:00|86.51|86|85.58|85.03|86.51|86.01|85.58|85.03|69557
1672239300000|2022-12-28 14:55:00|85.3|85.04|85.08|84.4|85.3|85.2|85.08|84|242069
1672239600000|2022-12-28 15:00:00|85.07|84.55|85.74|85.25|85.99|85.6|85|84.55|183998
1672239900000|2022-12-28 15:05:00|85.72|85.4|84.98|84.63|85.72|85.5|84.98|84.63|117703
1672240200000|2022-12-28 15:10:00|84.96|84.64|84.4|84.39|84.96|84.65|84.12|84.06|197753
1672240500000|2022-12-28 15:15:00|84.39|84.09|84.4|84.15|84.5|84.4|84.2|84.09|104342
1672240800000|2022-12-28 15:20:00|84.39|84.19|84.5|84.3|84.5|84.32|84.39|84.19|119288
1672241100000|2022-12-28 15:25:00|84.49|84.31|83.96|83.78|84.49|84.46|83.87|83.77|368095
1672241400000|2022-12-28 15:30:00|83.95|83.77|84.13|84|84.15|84|83.56|83.21|87229
1672241700000|2022-12-28 15:35:00|84.12|84.06|84.11|84.09|84.12|84.11|84.11|84.06|45459
1672242000000|2022-12-28 15:40:00|84.1|84.1|83.83|83.48|84.1|84.1|83.83|83.29|85338
1672242300000|2022-12-28 15:45:00|83.82|83.5|83.73|83.48|83.82|83.55|83.73|83.35|56632
1672242600000|2022-12-28 15:50:00|83.4|83.35|83.06|83|83.4|83.35|83.06|83|156624
1672242900000|2022-12-28 15:55:00|83.05|82.98|82.69|82.53|83.05|83.01|82.6|82.4|370231
1672243200000|2022-12-28 16:00:00|82.68|82.52|82.81|82.63|82.81|82.8|82.34|82.2|207244
1672243500000|2022-12-28 16:05:00|82.72|82.86|83.4|83.13|83.5|83.13|82.72|82.86|333662
1672243800000|2022-12-28 16:10:00|83.39|83.16|83.48|83.18|83.85|83.61|83.39|83.16|68766
1672244100000|2022-12-28 16:15:00|83.47|83.3|83.85|83.61|83.85|83.61|83.2|83.18|24773
1672244400000|2022-12-28 16:20:00|83.84|83.7|83.6|83.45|83.84|83.8|83.6|83.45|28935
1672244700000|2022-12-28 16:25:00|83.59|83.4|83.58|83.4|83.59|83.4|83.58|83.19|46587
1672245000000|2022-12-28 16:30:00|83.54|83.19|83.58|83.5|83.58|83.51|83.51|83.19|62245
1672245300000|2022-12-28 16:35:00|83.54|83.44|83|82.7|83.54|83.44|83|82.69|48558
1672245600000|2022-12-28 16:40:00|82.98|82.69|83.06|82.82|83.07|82.82|82.97|82.58|38143
1672245900000|2022-12-28 16:45:00|83|82.84|83.28|83.1|83.3|83.1|83|82.84|95848
1672246200000|2022-12-28 16:50:00|83.2|83.11|83.19|83.14|83.3|83.14|83.18|83.11|32979
1672246500000|2022-12-28 16:55:00|83.3|83.15|82.97|82.8|83.3|83.15|82.97|82.78|66139
1672246800000|2022-12-28 17:00:00|83.1|82.83|82.99|82.84|83.1|82.9|82.86|82.82|51705
1672247100000|2022-12-28 17:05:00|82.91|82.86|83|82.84|83|82.86|82.83|82.82|31519
1672247400000|2022-12-28 17:10:00|82.91|82.83|82.32|82.14|82.91|82.83|82.29|82.13|434364
1672247700000|2022-12-28 17:15:00|82.49|82.15|82.58|82.46|82.63|82.46|82.49|82.15|64329
1672248000000|2022-12-28 17:20:00|82.53|82.47|82.39|82.34|82.56|82.48|82.39|82.34|36420
1672248300000|2022-12-28 17:25:00|82.44|82.35|83|82.7|83|82.7|82.42|82.35|29445
1672248600000|2022-12-28 17:30:00|82.99|82.71|83.2|83.01|83.21|83.01|82.99|82.71|60400
1672248900000|2022-12-28 17:35:00|83.18|83|83.11|82.76|83.18|83|82.85|82.75|22344
1672249200000|2022-12-28 17:40:00|83.1|83|82.97|82.77|83.11|83|82.97|82.76|27480
1672249500000|2022-12-28 17:45:00|82.87|82.78|83.6|83.34|83.6|83.34|82.87|82.78|90807
1672249800000|2022-12-28 17:50:00|84|83.35|83.87|83.62|84|83.62|83.75|83.35|20144
1672250100000|2022-12-28 17:55:00|83.9|83.63|84.25|84.01|84.25|84.01|83.89|83.63|44914
1672250400000|2022-12-28 18:00:00|84.35|84.02|84.49|84.12|84.5|84.12|84.25|84.02|40324
1672250700000|2022-12-28 18:05:00|84.5|84.13|85.49|85.04|86.1|86|84.5|84.13|1059721
1672251000000|2022-12-28 18:10:00|85.4|85.05|84.78|84.33|85.4|85.05|84.5|83.78|272232
1672251300000|2022-12-28 18:15:00|84.79|84.34|84.74|84.7|84.99|84.7|84.71|84.34|45564
1672251600000|2022-12-28 18:20:00|84.8|84.71|84.76|84.75|84.8|84.76|84.73|84.71|92313
1672251900000|2022-12-28 18:25:00|84.77|84.76|84.87|84.81|84.98|84.81|84.76|84.76|43456
1672252200000|2022-12-28 18:30:00|84.96|84.87|84.62|84.4|84.98|84.87|84.29|84.2|187209
1672252500000|2022-12-28 18:35:00|84.71|84.41|84.52|84.51|84.71|84.52|84.52|84.41|66411
1672252800000|2022-12-28 18:40:00|84.51|84.5|84.66|84.65|84.76|84.65|84.42|84.41|202138
1672253100000|2022-12-28 18:45:00|84.65|84.6|84.61|84.6|84.65|84.6|84.61|84.6|72148
1672253400000|2022-12-28 18:50:00|84.6|84.42|84.52|84.51|84.65|84.51|84.22|84.21|323094
1672253700000|2022-12-28 18:55:00|84.53|84.52|84.21|84.2|84.9|84.81|84.21|84.2|381088
1672254000000|2022-12-28 19:00:00|84.22|84.33|84.35|84.34|84.51|84.45|84.22|84.33|95496
1672254300000|2022-12-28 19:05:00|84.36|84.35|84.55|84.41|84.89|84.85|84.36|84.35|247776
1672254600000|2022-12-28 19:10:00|84.56|84.46|84.47|84.46|84.56|84.54|84.47|84.46|29625
1672254900000|2022-12-28 19:15:00|84.46|84.45|84.42|84.35|84.46|84.45|84.42|84.35|21249
1672255200000|2022-12-28 19:20:00|84.41|84.31|84.08|84.01|84.41|84.37|84.08|84.01|246463
1672255500000|2022-12-28 19:25:00|84.06|84|83.92|83.84|84.06|84|83.8|83.78|268992
1672255800000|2022-12-28 19:30:00|83.91|83.88|83.79|83.78|83.98|83.97|83.79|83.78|362348
1672256100000|2022-12-28 19:35:00|83.77|83.74|83.61|83.6|83.77|83.74|83.61|83.6|143740
1672256400000|2022-12-28 19:40:00|83.6|83.57|83.99|83.97|83.99|83.97|83.33|83.32|248207
1672256700000|2022-12-28 19:45:00|83.91|83.98|83.86|83.8|83.91|83.98|83.86|83.8|68609
1672257000000|2022-12-28 19:50:00|83.79|83.71|83.59|83.34|83.79|83.71|83.4|83.28|84823
1672257300000|2022-12-28 19:55:00|83.58|83.5|83.53|83.18|83.58|83.5|83.49|83.18|82114
1672257600000|2022-12-28 20:00:00|83.52|83.12|83.24|83.06|83.52|83.18|83.11|83.06|43721
1672257900000|2022-12-28 20:05:00|83.56|83.07|83.56|83.38|83.56|83.38|83.5|83.07|30146
1672258200000|2022-12-28 20:10:00|83.85|83.39|83.65|83.46|83.85|83.48|83.65|83.39|133882
1672258500000|2022-12-28 20:15:00|83.64|83.47|83.4|83.01|83.81|83.59|83.4|83.01|91789
1672258800000|2022-12-28 20:20:00|83.43|83.02|83.41|83.2|83.44|83.2|83.37|83.02|29608
1672259100000|2022-12-28 20:25:00|83.4|83.23|83.31|83.25|83.41|83.25|83.31|83.23|30259
1672259400000|2022-12-28 20:30:00|83.47|83.26|84.72|84.51|84.78|84.51|83.47|83.26|64545
1672259700000|2022-12-28 20:35:00|84.71|84.52|84.46|84.45|84.71|84.52|84.46|84.45|108717
1672260000000|2022-12-28 20:40:00|84.45|84.44|84.27|84.26|84.53|84.44|84.26|84.25|113139
1672260300000|2022-12-28 20:45:00|84.26|84.25|84.58|84.22|84.6|84.26|84.12|84.1|117551
1672260600000|2022-12-28 20:50:00|84.46|84.23|84.82|84.57|84.87|84.57|84.46|84.23|73624
1672260900000|2022-12-28 20:55:00|84.69|84.58|84.67|84.43|84.87|84.66|84.65|84.41|160452
1672324200000|2022-12-29 14:30:00|86|84.06|85.5|85.2|86|85.46|84.62|83.5|201740
1672324500000|2022-12-29 14:35:00|85|85|86.48|86.38|86.5|86.38|85|84|106219
1672324800000|2022-12-29 14:40:00|86.49|86.39|86.69|86.61|86.98|86.62|86.49|86.39|67091
1672325100000|2022-12-29 14:45:00|86.73|86.6|86.98|86.8|86.98|86.84|86.69|86.6|97060
1672325400000|2022-12-29 14:50:00|87|86.81|87.12|87.01|87.4|87.3|87|86.8|68510
1672325700000|2022-12-29 14:55:00|87.1|86.8|87|86.8|87.1|87.06|87|86.8|97161
1672326000000|2022-12-29 15:00:00|87.06|86.93|86.94|86.6|87.06|86.98|86.93|86.31|125800
1672326300000|2022-12-29 15:05:00|86.8|86.4|87.19|87.02|87.2|87.02|86.78|86.4|34634
1672326600000|2022-12-29 15:10:00|87.02|87|87.8|87.46|87.8|87.47|87.02|87|74384
1672326900000|2022-12-29 15:15:00|87.79|87.47|87.8|87.49|87.8|87.49|87.6|87.47|30567
1672327200000|2022-12-29 15:20:00|87.22|87.5|87|86.9|87.22|87.55|87|86.51|66195
1672327500000|2022-12-29 15:25:00|87.01|86.91|87.18|87.17|87.34|87.22|86.92|86.91|144477
1672327800000|2022-12-29 15:30:00|87.19|87.18|87.4|87.38|87.42|87.4|87.06|87|128927
1672328100000|2022-12-29 15:35:00|87.42|87.41|88.32|88.3|88.66|88.51|87.42|87.41|305346
1672328400000|2022-12-29 15:40:00|88.5|88.2|88.5|88.2|88.59|88.2|88.49|88|74750
1672328700000|2022-12-29 15:45:00|88.49|88.21|88.35|88.01|88.59|88.53|88.35|88.01|116248
1672329000000|2022-12-29 15:50:00|88.25|88.02|88.29|88.15|88.77|88.75|88.25|88.02|69027
1672329300000|2022-12-29 15:55:00|88.27|88.25|88.57|88.4|88.57|88.5|88.24|88.25|50449
1672329600000|2022-12-29 16:00:00|88.55|88.39|88.29|88.26|88.56|88.39|88.29|88.26|89061
1672329900000|2022-12-29 16:05:00|88.27|88.28|88.05|88|88.27|88.28|88.01|88|38106
1672330200000|2022-12-29 16:10:00|88.04|88.01|88.32|88.21|88.4|88.21|88.01|88|41992
1672330500000|2022-12-29 16:15:00|88.21|88.04|88.3|88.15|88.49|88.15|88.21|88.04|93325
1672330800000|2022-12-29 16:20:00|88.49|88.28|88.5|88.19|88.8|88.79|88.49|88|179869
1672331100000|2022-12-29 16:25:00|88.56|88.33|88.8|88.69|88.84|88.79|88.56|88.33|75895
1672331400000|2022-12-29 16:30:00|88.75|88.72|89.35|89.11|89.35|89.11|88.51|88.44|94988
1672331700000|2022-12-29 16:35:00|89.4|89.35|88.99|88.66|89.41|89.4|88.98|88|129191
1672332000000|2022-12-29 16:40:00|88.98|88.63|89.41|89.4|89.41|89.4|88.95|88.63|59341
1672332300000|2022-12-29 16:45:00|89.44|89.41|89.32|89.31|89.5|89.48|88.99|88.65|46584
1672332600000|2022-12-29 16:50:00|89.37|89.32|89.58|89.44|90|89.86|89.31|89.03|68412
1672332900000|2022-12-29 16:55:00|89.57|89.48|89.7|89.39|89.72|89.6|89.3|89.02|62668
1672333200000|2022-12-29 17:00:00|89.6|89.4|89.89|89.37|89.92|89.79|89.55|89.3|38871
1672333500000|2022-12-29 17:05:00|89.88|89.38|89.79|89.68|89.88|89.68|89.63|89.38|18109
1672333800000|2022-12-29 17:10:00|89.8|89.69|89.39|89|90|89.82|89.39|89|71686
1672334100000|2022-12-29 17:15:00|89.37|89.01|89|88.82|89.37|89.01|89|88.8|35768
1672334400000|2022-12-29 17:20:00|89.2|88.83|88.87|88.5|89.37|89.22|88.87|88.5|51600
1672334700000|2022-12-29 17:25:00|88.66|88.51|88.65|88.27|88.92|88.77|88.6|88.18|48792
1672335000000|2022-12-29 17:30:00|88.64|88.29|88.61|88.48|88.66|88.48|88.4|88.29|38257
1672335300000|2022-12-29 17:35:00|88.63|88.47|88.19|88.15|88.63|88.47|88.19|88.15|30608
1672335600000|2022-12-29 17:40:00|88.17|88.21|88.01|88|88.36|88.26|88.01|88|77057
1672335900000|2022-12-29 17:45:00|88.02|88.01|88.25|88.02|88.35|88.02|88.02|88|26187
1672336200000|2022-12-29 17:50:00|88.35|88.03|88.34|88.13|88.35|88.13|88.24|88.03|54885
1672336500000|2022-12-29 17:55:00|88.33|88.14|88.16|88.13|88.33|88.18|88.15|88.12|16248
1672336800000|2022-12-29 18:00:00|88.15|88.12|87.95|87.5|88.16|88.14|87.95|87.5|63482
1672337100000|2022-12-29 18:05:00|87.93|87.51|87.64|87.5|87.93|87.6|87.64|87.5|18028
1672337400000|2022-12-29 18:10:00|87.63|87.51|87.86|87.5|87.98|87.8|87.5|87.13|44157
1672337700000|2022-12-29 18:15:00|87.85|87.52|88|87.9|88|87.9|87.82|87.52|18317
1672338000000|2022-12-29 18:20:00|88.15|87.91|88.18|88.17|88.18|88.17|88.13|87.91|19651
1672338300000|2022-12-29 18:25:00|88.2|88.18|88.6|88.28|88.62|88.6|88.18|88.17|34418
1672338600000|2022-12-29 18:30:00||88.29||88.27||88.45||88.26|17666
1672338900000|2022-12-29 18:35:00|88.5|88.26|88.18|88.17|88.5|88.27|88.18|88.17|13410
1672339200000|2022-12-29 18:40:00|88.09|88|88.06|88.05|88.09|88.05|87.93|87.8|35422
1672339500000|2022-12-29 18:45:00|88.05|88|87.98|87.9|88.06|88.01|87.98|87.8|36515
1672339800000|2022-12-29 18:50:00|87.8|87.8|87.7|87.6|87.8|87.8|87.49|87.01|47977
1672340100000|2022-12-29 18:55:00|87.8|87.61|87.7|87.61|87.8|87.61|87.7|87.61|11832
1672340400000|2022-12-29 19:00:00|87.8|87.62|88|87.7|88|87.7|87.7|87.62|59721
1672340700000|2022-12-29 19:05:00|88.08|87.72|88.04|87.82|88.08|87.83|88|87.72|6936
1672341000000|2022-12-29 19:10:00|88.03|87.94|88.02|88.01|88.07|88.05|87.97|87.5|76471
1672341300000|2022-12-29 19:15:00|88.01|88|87.96|87.69|88.01|88|87.94|87.51|44354
1672341600000|2022-12-29 19:20:00|87.97|87.7|88.15|88.01|88.26|88.24|87.97|87.7|85911
1672341900000|2022-12-29 19:25:00|88.16|88.02|88.16|88.02|88.16|88.02|88.15|88.02|27791
1672342200000|2022-12-29 19:30:00|88.15|88|88.17|88.13|88.17|88.13|88.14|88|39812
1672342500000|2022-12-29 19:35:00|88.18||88.2||88.2||88.18||18746
1672342800000|2022-12-29 19:40:00|88.19||88.19||88.2||88.15||45968
1672343100000|2022-12-29 19:45:00|88.18||88.18||88.19||88.16||15814
1672343400000|2022-12-29 19:50:00|88.2|88.14|88.2|88.15|88.2|88.15|88.19|88.14|19305
1672343700000|2022-12-29 19:55:00|88.19|88.18|88.5|88.28|88.5|88.28|88.19|88.18|40525
1672344000000|2022-12-29 20:00:00||88.29||88.46||88.46||88.28|22302
1672344300000|2022-12-29 20:05:00|88.49|88.47|89.05|88.85|89.1|88.85|88.48|88.46|62699
1672344600000|2022-12-29 20:10:00|89.04|88.86|89.35|89.21|89.37|89.21|88.98|88.86|62365
1672344900000|2022-12-29 20:15:00|89.34|89.23|89.49|89.43|89.53|89.43|89.34|89.23|40229
1672345200000|2022-12-29 20:20:00|89.48|89.45|89.29|89.26|89.48|89.46|89.29|89.26|88015
1672345500000|2022-12-29 20:25:00|89.26|89.02|89.09|88.65|89.26|89.02|88.95|88.52|68519
1672345800000|2022-12-29 20:30:00|89.08|88.67|89.79|89.77|90|89.78|89.07|88.67|95080
1672346100000|2022-12-29 20:35:00|89.8|89.88|90|89.79|90|89.93|89.78|89.77|98183
1672346400000|2022-12-29 20:40:00|89.99|89.8|90|89.84|90|89.84|89.98|89.8|55871
1672346700000|2022-12-29 20:45:00|90.09|89.85|90.11|90.08|90.2|90.13|90.09|89.85|207332
1672347000000|2022-12-29 20:50:00|90.08|90.07|89.99|89.56|90.08|90.07|89.97|89.5|93621
1672347300000|2022-12-29 20:55:00|90|89.58|90|89.72|90.05|89.99|89.72|89.58|165455
1672410600000|2022-12-30 14:30:00|89|88.6|88.54|88|89|88.9|87.99|87.23|172224
1672410900000|2022-12-30 14:35:00|88.57|88.01|89.48|89.03|89.48|89.03|88.57|88.01|20640
1672411200000|2022-12-30 14:40:00|89.47|89.04|88.49|88.25|89.47|89.05|88.48|88.07|29039
1672411500000|2022-12-30 14:45:00|88.48|88.27|87.83|87.27|88.5|88.35|87.74|87.23|24798
1672411800000|2022-12-30 14:50:00|87.81|87.28|88.69|88.3|88.8|88.3|87.81|87.28|41080
1672412100000|2022-12-30 14:55:00|88.68|88.31|89.38|88.59|89.67|89.02|88.59|88.31|59860
1672412400000|2022-12-30 15:00:00|89|88.6|89|88.99|89|89.01|88.93|88.58|12239
1672412700000|2022-12-30 15:05:00|88.97|88.86|88.85|88.65|89|88.9|88.55|88.21|60685
1672413000000|2022-12-30 15:10:00|88.84|88.66|89.2|88.89|89.2|88.89|88.84|88.66|45054
1672413300000|2022-12-30 15:15:00|89|88.91|89.36|89.25|89.36|89.25|89|88.91|43085
1672413600000|2022-12-30 15:20:00|89.45|89.26|89.99|89.95|90|89.97|89.36|89.26|34976
1672413900000|2022-12-30 15:25:00|89.97|89.97|89.72|89.26|89.97|89.97|89.72|89.26|38558
1672414200000|2022-12-30 15:30:00|89.7|89.27|89.19|89|89.7|89.27|89.19|89|52325
1672414500000|2022-12-30 15:35:00|89.2|89.01|89.34|89.3|89.61|89.3|89.2|89.01|62215
1672414800000|2022-12-30 15:40:00|89.32|89.32|89.49|89.37|89.5|89.49|89.31|89.32|148130
1672415100000|2022-12-30 15:45:00|89.48|89.38|90.22|89.71|90.22|90.01|89.41|89.38|147221
1672415400000|2022-12-30 15:50:00|89.95|89.73|90.47|90.26|90.5|90.26|89.95|89.73|51552
1672415700000|2022-12-30 15:55:00|90.2|90.08|90.02|89.85|90.29|90.08|90.01|89.85|41978
1672416000000|2022-12-30 16:00:00|90|89.86|90.4|90.14|90.48|90.3|90|89.86|34861
1672416300000|2022-12-30 16:05:00|90.25|90.4|90.83|90.45|90.84|90.46|90.25|90.4|70452
1672416600000|2022-12-30 16:10:00|90.82|90.4|90.25|90.01|90.82|90.45|90.03|90|60634
1672416900000|2022-12-30 16:15:00|90.23|90|90.16|90.01|90.23|90.01|90.01|90|53292
1672417200000|2022-12-30 16:20:00|90.15|90|90.08|90|90.15|90|90.08|89.94|57395
1672417500000|2022-12-30 16:25:00|90.07|89.94|89.9|89.43|90.07|89.94|89.55|89.4|72488
1672417800000|2022-12-30 16:30:00|89.89|89.44|90|89.99|90.25|90.01|89.66|89.44|67399
1672418100000|2022-12-30 16:35:00|90.17|90|89.88|89.87|90.17|90.04|89.88|89.86|85266
1672418400000|2022-12-30 16:40:00|89.87|89.86|89.86|89.56|90|89.98|89.57|89.56|150997
1672418700000|2022-12-30 16:45:00|89.85|89.58|89.85|89.8|89.86|89.8|89.85|89.58|29853
1672419000000|2022-12-30 16:50:00|89.83|89.59|89.8|89.64|89.83|89.74|89.64|89.59|32032
1672419300000|2022-12-30 16:55:00|89.79|89.61|89.98|89.96|90|89.99|89.74|89.5|234395
1672419600000|2022-12-30 17:00:00|89.97|89.94|89.98|89.77|89.98|89.94|89.67|89.53|58493
1672419900000|2022-12-30 17:05:00|89.97|89.75|89.7|89.6|89.97|89.75|89.7|89.6|34754
1672420200000|2022-12-30 17:10:00|89.65|89.65|89.62|89.6|89.7|89.65|89.56|89.55|47299
1672420500000|2022-12-30 17:15:00|89.66|89.61|90.4|90.26|90.4|90.26|89.62|89.6|149218
1672420800000|2022-12-30 17:20:00|90.2|90.31|90.39|90.19|90.4|90.31|90.2|90.19|39507
1672421100000|2022-12-30 17:25:00|90.3|90.2|90.24|90.1|90.39|90.3|90.2|90.1|23950
1672421400000|2022-12-30 17:30:00|90.27|90.11|90.79|90.56|90.8|90.76|90.24|90.11|57717
1672421700000|2022-12-30 17:35:00|90.65|90.48|90.52|90.51|90.65|90.51|90.52|90.48|35989
1672422000000|2022-12-30 17:40:00|90.51|90.5|90.26|90.25|90.51|90.51|90.25|90.24|48176
1672422300000|2022-12-30 17:45:00|90.29|90.24|90.24|90|90.29|90.25|90|89.76|75154
1672422600000|2022-12-30 17:50:00|90.15|90.02|90.3|90.29|90.5|90.48|90.15|90.02|56864
1672422900000|2022-12-30 17:55:00|90.29|90.27|90.23|90.04|90.3|90.27|90|89.99|33467
1672423200000|2022-12-30 18:00:00|90.2|90.09|90.23|90.21|90.23|90.21|90.19|90.09|36575
1672423500000|2022-12-30 18:05:00|90.22|90.22|90.22|90.11|90.22|90.22|90.22|90.11|12980
1672423800000|2022-12-30 18:10:00||90.04||90.05||90.05||90.04|17011
1672424100000|2022-12-30 18:15:00|90.2|90.06|90.1|90.07|90.2|90.08|90.1|90.06|6351
1672424400000|2022-12-30 18:20:00|90.05|90.06|89.97|89.82|90.1|90.08|89.97|89.82|25571
1672424700000|2022-12-30 18:25:00|89.96|89.61|89.71|89.62|89.96|89.62|89.71|89.61|23309
1672425000000|2022-12-30 18:30:00|89.7|89.63|89.96|89.74|90|89.74|89.7|89.62|31440
1672425300000|2022-12-30 18:35:00|89.86|89.75|89.99|89.88|90|89.88|89.86|89.75|10510
1672425600000|2022-12-30 18:40:00|89.98|89.9|89.93|89.92|90|89.93|89.93|89.9|11331
1672425900000|2022-12-30 18:45:00|90.1|89.91|90.1|89.93|90.1|89.93|90.1|89.91|23012
1672426200000|2022-12-30 18:50:00||89.94||90.01||90.01||89.94|17051
1672426500000|2022-12-30 18:55:00|90.09|90.02|90.05|90.04|90.09|90.05|90.05|90.02|24332
1672426800000|2022-12-30 19:00:00|89.93|90|89.95|89.94|90.21|90|89.85|89.79|51628
1672427100000|2022-12-30 19:05:00|89.94|89.93|89.94|89.93|89.94|89.93|89.94|89.93|16440
1672427400000|2022-12-30 19:10:00|89.93|89.83|89.59|89.3|89.93|89.83|89.59|89.14|71753
1672427700000|2022-12-30 19:15:00|89.58|89.32|89.31|89.27|89.58|89.32|89.27|89.24|16412
1672428000000|2022-12-30 19:20:00|89.62|89.32|89.61|89.31|89.62|89.32|89.61|89.31|23957
1672428300000|2022-12-30 19:25:00|89.6|89.32|89.62|89.32|89.62|89.32|89.5|89.32|18446
1672428600000|2022-12-30 19:30:00|89.61||89.93||89.94||89.61||9904
1672428900000|2022-12-30 19:35:00|89.92|89.61|89.9|89.63|89.92|89.63|89.9|89.61|10105
1672429200000|2022-12-30 19:40:00|89.89|89.64|89.73|89.72|89.94|89.72|89.72|89.64|22257
1672429500000|2022-12-30 19:45:00|89.94||89.73||89.94||89.73||17471
1672429800000|2022-12-30 19:50:00|89.94|89.73|89.74|89.73|89.95|89.73|89.74|89.73|21427
1672430100000|2022-12-30 19:55:00|89.95|89.74|89.79|89.74|89.95|89.74|89.75|89.74|12952
1672430400000|2022-12-30 20:00:00|89.76|89.75|90.15|89.84|90.21|89.84|89.75|89.74|15249
1672430700000|2022-12-30 20:05:00|90.14|89.85|90.12|90.11|90.21|90.11|89.88|89.85|19717
1672431000000|2022-12-30 20:10:00|90.21|90.12|90.44|90.43|90.5|90.43|90.12|90.11|23720
1672431300000|2022-12-30 20:15:00|90.5|90.44|90.5|90.49|90.51|90.5|90.48|90.44|74526
1672431600000|2022-12-30 20:20:00|||||||||33619
1672431900000|2022-12-30 20:25:00|90.51||90.5||90.55||90.5||71395
1672432200000|2022-12-30 20:30:00|90.57|90.5|90.5|90.49|90.57|90.5|90.5|90.49|49323
1672432500000|2022-12-30 20:35:00|90.49|90.48|90.5|90.49|90.52|90.5|90.49|90.48|72611
1672432800000|2022-12-30 20:40:00|90.52|90.5|90.5|90.49|90.52|90.51|90.5|90.49|62930
1672433100000|2022-12-30 20:45:00|90.51|90.5|90.97|90.74|91|90.8|90.5|90.49|134170
1672433400000|2022-12-30 20:50:00|91|90.75|91.5|91.31|91.64|91.31|91|90.75|160073
1672433700000|2022-12-30 20:55:00|91.77|91.32|92.01|92|92.35|92.02|91.47|91.32|273993
1672756200000|2023-01-03 14:30:00|94.3|94|95.58|95|95.58|95|93.91|93.2|183003
1672756500000|2023-01-03 14:35:00|95.59|95.04|95.42|95.1|96.88|96.34|95.25|95.04|114177
1672756800000|2023-01-03 14:40:00|95.43|95.04|94.78|94.51|95.6|95.2|94.75|94|86406
1672757100000|2023-01-03 14:45:00|94.79|94.7|93.48|93.25|94.95|94.7|93.38|93.2|77893
1672757400000|2023-01-03 14:50:00|93.37|93.26|93.3|93|94.28|94.01|93.29|93|98212
1672757700000|2023-01-03 14:55:00|93.29|92.63|92.43|92.4|93.29|93|92.43|92.4|48376
1672758000000|2023-01-03 15:00:00|92.42|92.27|92.03|92.01|92.42|92.42|92.02|92.01|183309
1672758300000|2023-01-03 15:05:00|92.02|92.02|92.21|92.2|92.24|92.2|92.02|92.01|144559
1672758600000|2023-01-03 15:10:00|92.23|92.21|92.01|92|92.23|92.21|92.01|92|368898
1672758900000|2023-01-03 15:15:00|92|91.98|91.04|91|92|91.98|91.01|91|186609
1672759200000|2023-01-03 15:20:00|91.01|90.81|91.88|91.51|91.88|91.51|90.81|90.64|134071
1672759500000|2023-01-03 15:25:00|91.87|91.53|91.49|91.08|91.87|91.64|91.49|91.02|106037
1672759800000|2023-01-03 15:30:00|91.48|91.07|91.2|91.01|91.48|91.08|91.06|91.01|86573
1672760100000|2023-01-03 15:35:00|91.19|91.02|91.39|91.06|91.44|91.35|91.19|91.02|53020
1672760400000|2023-01-03 15:40:00|91.38|91.03|91.1|91.07|91.38|91.2|91.09|91.03|54619
1672760700000|2023-01-03 15:45:00|91.09|91.11|91.09|91.03|91.3|91.11|91.08|91.03|242556
1672761000000|2023-01-03 15:50:00|91.04|91.04|90.97|90.29|91.04|91.05|90.97|90.29|37287
1672761300000|2023-01-03 15:55:00|90.95|90.5|91.3|91.28|91.3|91.28|90.95|90.5|53937
1672761600000|2023-01-03 16:00:00|91.35|91.29|90.93|90.63|91.71|91.38|90.42|90.11|253951
1672761900000|2023-01-03 16:05:00|90.92|90.41|90.41|90.4|90.95|90.63|90.41|90.4|59183
1672762200000|2023-01-03 16:10:00|90.4|90.1|90.21|90.1|90.4|90.2|90.21|90.1|64793
1672762500000|2023-01-03 16:15:00|90.11|90.07|90.32|90.18|90.32|90.21|90.08|90.05|152177
1672762800000|2023-01-03 16:20:00|90.25|90.09|90.17|89.8|90.25|90.09|89.5|89.26|120890
1672763100000|2023-01-03 16:25:00|90.1|89.9|90|89.9|90.18|89.9|89.96|89.9|22200
1672763400000|2023-01-03 16:30:00|89.91|89.91|89.81|89.6|90|89.91|89.53|89.52|32345
1672763700000|2023-01-03 16:35:00|89.72|89.65|89.72|89.65|89.72|89.65|89.7|89.65|14478
1672764000000|2023-01-03 16:40:00||89.66||89.66||89.66||89.66|61882
1672764300000|2023-01-03 16:45:00|89.71|89.65|89.24|89.2|89.83|89.65|89.24|89.1|68602
1672764600000|2023-01-03 16:50:00|89.23|89.15|89.28|89.16|89.28|89.2|89.18|89|49259
1672764900000|2023-01-03 16:55:00||89.2||89.2||89.2||89.16|65394
1672765200000|2023-01-03 17:00:00|89.27|89.14|89.26|89.13|89.27|89.14|89.26|89.12|47454
1672765500000|2023-01-03 17:05:00|89.19|89.12|89.82|89.29|89.83|89.29|89.07|89.02|56963
1672765800000|2023-01-03 17:10:00|89.77|89.3|89.67|89.51|89.77|89.68|89.59|89.3|33200
1672766100000|2023-01-03 17:15:00|89.76|89.52|89.67|89.58|89.76|89.69|89.63|89.52|28762
1672766400000|2023-01-03 17:20:00|89.65|89.59|89.62|89.58|89.71|89.69|89.62|89.58|27058
1672766700000|2023-01-03 17:25:00|89.64|89.59|89.83|89.68|90|89.68|89.64|89.58|6261
1672767000000|2023-01-03 17:30:00|89.98|89.69|90.15|90|90.39|90.01|89.83|89.69|39334
1672767300000|2023-01-03 17:35:00|90.14|90.02|90.05|90.02|90.15|90.02|90.01|90|15113
1672767600000|2023-01-03 17:40:00|90.03|90|89.73|89.72|90.03|90|89.73|89.72|52718
1672767900000|2023-01-03 17:45:00|89.72|89.71|89.1|89|89.72|89.71|89.04|89|36908
1672768200000|2023-01-03 17:50:00|89.2|89.01|89.2|89.05|89.5|89.05|89.03|89.01|13302
1672768500000|2023-01-03 17:55:00|89.33|89.07|89.73|89.44|89.82|89.71|89.11|89.07|63956
1672768800000|2023-01-03 18:00:00|89.58|89.43|89.83|89.56|89.98|89.56|89.47|89.43|14951
1672769100000|2023-01-03 18:05:00|89.69||89.83||89.96||89.59||21930
1672769400000|2023-01-03 18:10:00|89.69|89.57|89.2|89.19|89.83|89.57|89.2|89.19|26911
1672769700000|2023-01-03 18:15:00|89.21|89.18|89.21|89.2|89.56|89.22|89.21|89.18|39826
1672770000000|2023-01-03 18:20:00|||||||||6351
1672770300000|2023-01-03 18:25:00|89.32|89.21|89.69|89.31|89.72|89.31|89.21|89.21|21406
1672770600000|2023-01-03 18:30:00|89.68|89.33|89.83|89.82|90.14|90|89.67|89.33|33248
1672770900000|2023-01-03 18:35:00|89.82|89.81|89.61|89.59|90.07|89.81|89.61|89.59|12939
1672771200000|2023-01-03 18:40:00|89.83|89.6|89.62|89.53|89.83|89.62|89.55|89.53|26400
1672771500000|2023-01-03 18:45:00|89.61|89.55|89.53|89.52|89.61|89.55|89.53|89.52|10665
1672771800000|2023-01-03 18:50:00|89.52|89.32|89.53|89.52|89.53|89.52|89.52|89.32|36676
1672772100000|2023-01-03 18:55:00|||||||||55037
1672772400000|2023-01-03 19:00:00|89.51|89.45|89.51|89.45|89.51|89.5|89.46|89.45|39766
1672772700000|2023-01-03 19:05:00|89.47|89.47|89.99|89.8|90.12|89.8|89.47|89.45|25569
1672773000000|2023-01-03 19:10:00|90.08|89.71|89.67|89.49|90.08|89.71|89.66|89.49|26160
1672773300000|2023-01-03 19:15:00|89.7||89.83||89.91||89.7||40374
1672773600000|2023-01-03 19:20:00|89.82||89.69||89.82||89.69||5647
1672773900000|2023-01-03 19:25:00|89.68|89.67|89.64|89.52|89.7|89.67|89.64|89.46|42340
1672774200000|2023-01-03 19:30:00|89.63|89.51|89.44|89.4|89.64|89.51|89.43|89.4|16558
1672774500000|2023-01-03 19:35:00|89.43|89.42|89.44|89.4|89.44|89.43|89.43|89.4|14273
1672774800000|2023-01-03 19:40:00|89.4|89.36|89.97|89.45|89.99|89.45|89.4|89.35|39852
1672775100000|2023-01-03 19:45:00|89.96|89.46|90.6|90.44|90.6|90.44|89.68|89.46|104647
1672775400000|2023-01-03 19:50:00|90.58|90.53|90.56|90.55|90.58|90.55|90.56|90.53|27828
1672775700000|2023-01-03 19:55:00|90.7|90.56|90.4|90.33|90.7|90.56|90.4|90.33|39335
1672776000000|2023-01-03 20:00:00|90.43|90.39|90.69|90.41|91|90.41|90.43|90.39|73261
1672776300000|2023-01-03 20:05:00|90.68|90.42|90.46|90.43|90.68|90.44|90.46|90.42|13867
1672776600000|2023-01-03 20:10:00|90.45|90.42|90.57|90.47|90.6|90.47|90.4|90.33|14901
1672776900000|2023-01-03 20:15:00|90.56|90.48|90.57|90.51|90.57|90.53|90.56|90.48|12391
1672777200000|2023-01-03 20:20:00|90.55|90.5|90.16|90.12|90.55|90.51|90.16|90|31021
1672777500000|2023-01-03 20:25:00|90.27|90.13|90.25|90.15|90.27|90.24|90.25|90.1|25123
1672777800000|2023-01-03 20:30:00|90.32|90.24|90.48|90.44|90.49|90.44|90.32|90.22|29099
1672778100000|2023-01-03 20:35:00|90.46|90.43|90.15|90.14|90.46|90.43|90.15|90.12|29625
1672778400000|2023-01-03 20:40:00|90.47|90.13|90.23|90.2|90.5|90.22|90.15|90.12|34486
1672778700000|2023-01-03 20:45:00|90.5|90.18|90.06|89.94|90.5|90.18|90.06|89.94|75452
1672779000000|2023-01-03 20:50:00|90.05|89.93|90.13|90.1|90.32|90.1|90.05|89.5|48826
1672779300000|2023-01-03 20:55:00|90.32|90.11|90.39|90.06|90.5|90.28|90.13|90.06|180719
1672842600000|2023-01-04 14:30:00|92|91|90.95|90.47|92|91.8|90.7|90.39|68008
1672842900000|2023-01-04 14:35:00|91.08|90.55|92.39|91.61|92.44|91.61|91.08|90.48|74375
1672843200000|2023-01-04 14:40:00|92.5|92.01|93.07|92.06|93.5|93.41|92.5|92.01|139045
1672843500000|2023-01-04 14:45:00|93|92.09|92.99|92.6|93.17|92.99|92.32|92.03|42803
1672843800000|2023-01-04 14:50:00|93|92.62|93.66|93.32|93.99|93.84|93|92.62|45991
1672844100000|2023-01-04 14:55:00|93.81|93.33|92.86|92.31|93.97|93.38|92.81|92.3|26031
1672844400000|2023-01-04 15:00:00|92.84|92.3|91.66|91.51|92.86|92.31|91.57|91.36|39294
1672844700000|2023-01-04 15:05:00|91.65|91.5|91.43|91.35|91.67|91.51|91.43|91.15|17230
1672845000000|2023-01-04 15:10:00|91.44|91.36|91.8|91.63|91.84|91.64|91.42|91.36|28001
1672845300000|2023-01-04 15:15:00|91.81|91.65|92|91.99|92|91.99|91.81|91.64|37637
1672845600000|2023-01-04 15:20:00|92.08|92|92.71|92.51|92.99|92.6|92|92|50322
1672845900000|2023-01-04 15:25:00|92.69|92.5|92.51|92.5|92.71|92.51|92.48|92.44|39376
1672846200000|2023-01-04 15:30:00|93|92.51|91.99|91.96|93|92.59|91.99|91.58|62313
1672846500000|2023-01-04 15:35:00|92|91.98|92.44|92.27|92.67|92.64|91.99|91.98|51372
1672846800000|2023-01-04 15:40:00|92.43|92.03|92.71|92.51|92.73|92.51|92.3|92.02|21085
1672847100000|2023-01-04 15:45:00|92.73|92.52|93.39|93.21|93.98|93.92|92.73|92.52|181791
1672847400000|2023-01-04 15:50:00|93.3|93.3|93.32|93.22|93.32|93.3|93.23|92.85|37644
1672847700000|2023-01-04 15:55:00|93.4|93.23|93.17|92.95|93.4|93.34|93|92.86|112809
1672848000000|2023-01-04 16:00:00|93.3|92.96|93.95|93.78|94|93.8|93.3|92.96|234931
1672848300000|2023-01-04 16:05:00|93.9|93.86|94.35|94.09|94.42|94.09|93.86|93.78|194935
1672848600000|2023-01-04 16:10:00|94.72|94.34|95|94.81|95|94.81|94.65|94.34|108295
1672848900000|2023-01-04 16:15:00|94.99|94.83|95.39|95.17|95.74|95.52|94.92|94.83|291401
1672849200000|2023-01-04 16:20:00|95.4|95.11|95.28|95.13|95.4|95.18|95.13|95.1|58410
1672849500000|2023-01-04 16:25:00|95.57|95.14|95.87|95.66|95.91|95.66|95.38|95.13|27819
1672849800000|2023-01-04 16:30:00|95.9|95.86|95.7|95.48|95.9|95.86|95.54|95.44|75979
1672850100000|2023-01-04 16:35:00|95.9|95.59|96.49|96.48|97|96.97|95.9|95.59|182765
1672850400000|2023-01-04 16:40:00|96.46|96.41|96.93|96.81|96.99|96.87|96.44|96.41|111534
1672850700000|2023-01-04 16:45:00|96.41|96.55|95.89|95.53|96.41|96.81|95.56|95.47|265939
1672851000000|2023-01-04 16:50:00|95.85|94.57|95.44|95.04|95.85|95.08|95.02|94.57|66084
1672851300000|2023-01-04 16:55:00|95.43|95.05|95.25|95.05|95.43|95.05|95.25|95.05|4195
1672851600000|2023-01-04 17:00:00|95.44|95.19|94.95|94.6|95.69|95.64|94.95|94.57|97624
1672851900000|2023-01-04 17:05:00|94.78|94.59|94.63|94.61|95|94.61|94.63|94.58|19876
1672852200000|2023-01-04 17:10:00|94.62|94.6|94.12|94.09|94.62|94.6|94.12|94.09|113463
1672852500000|2023-01-04 17:15:00|94.1|94.1|94.3|93.99|94.5|94.38|93.57|93.55|210987
1672852800000|2023-01-04 17:20:00|94.35|94.01|94.89|94.52|95|94.52|94.3|94.01|36320
1672853100000|2023-01-04 17:25:00|94.91|94.6|94.91|94.87|95|94.87|94.89|94.6|9142
1672853400000|2023-01-04 17:30:00|94.94|94.93|94.66|94.56|95|94.95|94.66|94.5|50630
1672853700000|2023-01-04 17:35:00|94.78|94.58|95.02|95|95.26|95.01|94.77|94.3|235836
1672854000000|2023-01-04 17:40:00|95|94.63|94.82|94.48|95|95|94.72|94.48|34350
1672854300000|2023-01-04 17:45:00|94.8|94.75|95|94.77|95|94.82|94.77|94.48|39377
1672854600000|2023-01-04 17:50:00|95.02|94.78|95.07|94.98|95.25|95.2|94.78|94.75|182381
1672854900000|2023-01-04 17:55:00|95.01|95.04|94.99|94.79|95.31|95.3|94.85|94.79|222971
1672855200000|2023-01-04 18:00:00|94.96|94.76|94.36|94.06|94.96|94.76|94.14|93.96|31949
1672855500000|2023-01-04 18:05:00|94.33|94.3|94.4|94.11|94.48|94.3|94.08|94.05|41649
1672855800000|2023-01-04 18:10:00|94.39|94.12|94.95|94.52|94.99|94.52|94.18|94.12|31118
1672856100000|2023-01-04 18:15:00|94.94|94.53|95.23|94.96|95.25|94.96|94.93|94.53|6861
1672856400000|2023-01-04 18:20:00|95.22|95|95.67|95.18|95.68|95.23|95.22|95|20815
1672856700000|2023-01-04 18:25:00|95.65|95.19|95.91|95.52|95.98|95.67|95.65|95.19|94210
1672857000000|2023-01-04 18:30:00|95.86|95.53|95.6|95.54|95.9|95.54|95.6|95.53|25765
1672857300000|2023-01-04 18:35:00|95.68|95.55|95.93|95.74|96|95.85|95.57|95.55|41384
1672857600000|2023-01-04 18:40:00|95.9|95.75|95.65|95.56|95.9|95.88|95.64|95.56|80916
1672857900000|2023-01-04 18:45:00|95.63|95.53|95.6|95.38|95.68|95.53|95.15|95.03|135422
1672858200000|2023-01-04 18:50:00|95.68|95.39|95.92|95.83|95.93|95.83|95.68|95.39|59581
1672858500000|2023-01-04 18:55:00|95.93|95.87|95.63|95.36|96|95.91|95.25|95.01|122941
1672858800000|2023-01-04 19:00:00|95.61|95.35|94.92|94.63|95.69|95.55|94.77|94.5|174867
1672859100000|2023-01-04 19:05:00|94.91|94.64|94.54|94.51|94.92|94.77|94.54|94.51|48893
1672859400000|2023-01-04 19:10:00|94.53|94.52|94.81|94.62|94.88|94.87|94.53|94.5|25647
1672859700000|2023-01-04 19:15:00|94.88|94.75|95.55|95.26|95.71|95.68|94.81|94.75|184491
1672860000000|2023-01-04 19:20:00|95.67|95.27|94.92|94.65|95.67|95.33|94.92|94.59|34506
1672860300000|2023-01-04 19:25:00|94.91|94.66|93.93|93.79|95|94.66|93.93|93.79|62438
1672860600000|2023-01-04 19:30:00|93.79|93.78|94.36|93.78|94.44|94.07|93.62|93.61|97248
1672860900000|2023-01-04 19:35:00|94.47|93.81|94.2|94.04|94.47|94.04|94.2|93.81|22870
1672861200000|2023-01-04 19:40:00|94.22|94.07|94.72|94.52|94.98|94.52|94.2|94.07|20234
1672861500000|2023-01-04 19:45:00|94.62|94.53|94.71|94.63|95.28|95.2|94.61|94.53|114888
1672861800000|2023-01-04 19:50:00|94.7|94.7|94.92|94.91|94.93|94.91|94.69|94.63|38639
1672862100000|2023-01-04 19:55:00|94.93|94.92|95.48|95.04|95.75|95.04|94.93|94.91|5223
1672862400000|2023-01-04 20:00:00|95.49|95.48|95.51|95.48|95.73|95.5|95.49|95.48|33386
1672862700000|2023-01-04 20:05:00|95.12|95|95.17|95|95.75|95.71|94.95|94.9|113820
1672863000000|2023-01-04 20:10:00|95.08|95.08|95.01|95|95.69|95.08|94.95|94.92|40181
1672863300000|2023-01-04 20:15:00|94.96|94.92|94.93|94.84|95.23|94.96|94.8|94.58|38345
1672863600000|2023-01-04 20:20:00|94.92|94.92|95|94.84|95|94.97|94.82|94.81|85885
1672863900000|2023-01-04 20:25:00|95.15|94.86|95|94.96|95.15|95.14|95|94.86|24278
1672864200000|2023-01-04 20:30:00|94.98|94.92|94.98|94.93|94.98|94.93|94.98|94.92|12856
1672864500000|2023-01-04 20:35:00|94.5|94.92|94.31|94.02|94.5|94.92|94.31|94.01|36118
1672864800000|2023-01-04 20:40:00|94.3|94.04|94.29|94.05|94.31|94.05|94.18|94.04|74779
1672865100000|2023-01-04 20:45:00|94.26|94.06|94.96|94.5|95|94.5|94.26|94.06|40074
1672865400000|2023-01-04 20:50:00|94.85|94.51|95|94.83|95|94.83|94.85|94.51|9936
1672865700000|2023-01-04 20:55:00|94.98|94.84|95.05|94.82|95.2|94.89|94.83|94.8|54062
1672929000000|2023-01-05 14:30:00|94.95|93.51|93.2|92.2|94.95|94|93.2|92.19|110840
1672929300000|2023-01-05 14:35:00|93.19|92.5|92.78|92.51|93.28|92.58|92.51|92.2|30655
1672929600000|2023-01-05 14:40:00|92.76|92.21|91.6|91.23|92.76|92.22|91.4|91.2|66428
1672929900000|2023-01-05 14:45:00|91.77|91.41|91.77|91.42|92.27|92|91.51|91.24|80476
1672930200000|2023-01-05 14:50:00|91.69|91.36|92.55|92|92.6|92|91.09|90.76|114722
1672930500000|2023-01-05 14:55:00|92.61|92.01|92.22|92|92.77|92.67|91.98|91.54|75432
1672930800000|2023-01-05 15:00:00|92.23|92.13|92.5|92.24|92.51|92.41|92.1|92|120893
1672931100000|2023-01-05 15:05:00|92.49|92.16|91.99|91.8|92.49|92.2|91.57|91.37|59910
1672931400000|2023-01-05 15:10:00|91.98|91.78|92.05|91.87|92.32|92.26|91.89|91.78|272338
1672931700000|2023-01-05 15:15:00|92.04|92|91.39|91.37|92.05|92|91.38|91.37|50321
1672932000000|2023-01-05 15:20:00|91.38|91.1|90.7|90.59|91.39|91.1|90.68|90.57|37194
1672932300000|2023-01-05 15:25:00|90.71|90.7|90.8|90.6|91.38|91|90.71|90.57|80767
1672932600000|2023-01-05 15:30:00|91.08|90.61|90.7|90.6|91.08|91|90.7|90.6|66928
1672932900000|2023-01-05 15:35:00|90.69|90.61|90.64|90.61|90.7|90.64|90.55|90.24|26883
1672933200000|2023-01-05 15:40:00|90.63|90.59|90.65|90.43|90.66|90.59|90.22|90.21|106540
1672933500000|2023-01-05 15:45:00|90.64|90.5|90.99|90.58|91|90.89|90.3|90.28|108343
1672933800000|2023-01-05 15:50:00|90.97|90.8|90.56|90.4|90.99|90.8|90.54|90.4|41282
1672934100000|2023-01-05 15:55:00||90.3||90.32||90.4||90.28|30728
1672934400000|2023-01-05 16:00:00|90.55|90.33|90.74|90.58|90.98|90.82|90.47|90.33|126180
1672934700000|2023-01-05 16:05:00|90.63|90.62|90.74|90.7|90.74|90.7|90.63|90.61|34955
1672935000000|2023-01-05 16:10:00|90.8|90.8|90.76|90.6|90.89|90.8|90.76|90.6|42671
1672935300000|2023-01-05 16:15:00|90.7|90.69|90.89|90.53|91.03|90.92|90.7|90.52|86400
1672935600000|2023-01-05 16:20:00|90.88|90.54|90.06|90|90.88|90.54|90.06|90|110592
1672935900000|2023-01-05 16:25:00|90.05|90.03|89.62|89.52|90.05|90.03|89.53|89.4|289769
1672936200000|2023-01-05 16:30:00|89.61|89.54|89.63|89.62|89.63|89.62|89.61|89.54|59458
1672936500000|2023-01-05 16:35:00|89.62|89.61|89.62|89.61|89.62|89.61|89.62|89.61|24722
1672936800000|2023-01-05 16:40:00|89.86|89.63|90.57|90.03|90.59|90.03|89.86|89.63|100648
1672937100000|2023-01-05 16:45:00|90.56|90.04|90.91|90.9|91|90.9|90.4|90.04|60154
1672937400000|2023-01-05 16:50:00|90.9|90.47|90.49|90.2|90.9|90.62|90.49|90.19|23500
1672937700000|2023-01-05 16:55:00|90.47|90.19|90.35|90.01|90.47|90.2|90.35|90.01|20294
1672938000000|2023-01-05 17:00:00|90.33|90.02|90.2|90.11|90.33|90.12|90.19|90.01|27327
1672938300000|2023-01-05 17:05:00|90.19|90.12|90.1|90.09|90.2|90.19|90.1|90.08|18724
1672938600000|2023-01-05 17:10:00|90.11|90.08|90.11|90.1|90.11|90.1|90.01|89.85|154515
1672938900000|2023-01-05 17:15:00|90.1|90.07|89.87|89.6|90.11|90.07|89.87|89.6|61860
1672939200000|2023-01-05 17:20:00|89.82|89.55|89.7|89.6|89.82|89.6|89.69|89.5|33362
1672939500000|2023-01-05 17:25:00|89.71|89.61|90.01|90|90.1|90|89.71|89.61|78674
1672939800000|2023-01-05 17:30:00|90|89.96|90|89.98|90.01|90|90|89.92|27814
1672940100000|2023-01-05 17:35:00||89.99||89.75||89.99||89.75|51485
1672940400000|2023-01-05 17:40:00||89.76||89.76||89.76||89.7|59217
1672940700000|2023-01-05 17:45:00|89.99|89.71|90.09|89.75|90.09|89.75|89.97|89.7|122011
1672941000000|2023-01-05 17:50:00|90.1|89.76|90.19|89.85|90.2|90|90.1|89.75|30095
1672941300000|2023-01-05 17:55:00||90||90||90||89.85|41822
1672941600000|2023-01-05 18:00:00|90.15|89.99|89.94|89.72|90.15|89.99|89.94|89.7|23882
1672941900000|2023-01-05 18:05:00|89.95|89.75|90.63|90.29|90.64|90.29|89.95|89.75|32005
1672942200000|2023-01-05 18:10:00||90.3||90.3||90.3||90.3|5521
1672942500000|2023-01-05 18:15:00||90.28||90.25||90.3||90.24|5491
1672942800000|2023-01-05 18:20:00|90.64|90.26|91.62|91.06|91.69|91.37|90.64|90.26|75001
1672943100000|2023-01-05 18:25:00|91.52|91.08|91.5|91.21|91.59|91.52|91.5|91.08|26334
1672943400000|2023-01-05 18:30:00|91.59||91.59||91.59||91.59||4704
1672943700000|2023-01-05 18:35:00|91.39|91.37|91.66|91.39|91.69|91.39|91.39|91.37|31879
1672944000000|2023-01-05 18:40:00|91.65|91.4|91.49|91.12|91.65|91.52|91.4|91.09|15294
1672944300000|2023-01-05 18:45:00|91.43|91.1|91.04|90.64|91.43|91.12|90.98|90.62|32373
1672944600000|2023-01-05 18:50:00|91.03|90.65|90.9|90.68|91.03|91|90.9|90.65|9312
1672944900000|2023-01-05 18:55:00|91.02|90.73|91.04|90.8|91.04|90.8|90.74|90.73|13524
1672945200000|2023-01-05 19:00:00|91.01|91|91|90.8|91.01|91|91|90.8|16495
1672945500000|2023-01-05 19:05:00|91.04|90.9|91.19|91.16|91.19|91.17|91|90.9|81947
1672945800000|2023-01-05 19:10:00|91.18|90.9|90.69|90.3|91.19|90.9|90.61|90.28|90066
1672946100000|2023-01-05 19:15:00|90.67|90.31|90.58|90.5|90.67|90.5|90.58|90.31|43407
1672946400000|2023-01-05 19:20:00|90.51|90.41|90.49|90.31|90.51|90.41|90.49|90.31|20270
1672946700000|2023-01-05 19:25:00|90.5||90.32||90.5||90.32||16899
1672947000000|2023-01-05 19:30:00|90.31|90.3|90.3|90|90.31|90.3|90.3|90|9056
1672947300000|2023-01-05 19:35:00|90.29|90.01|90.11|90.1|90.29|90.11|90.11|90.01|40795
1672947600000|2023-01-05 19:40:00|90.29|90.3|90.31|90.3|90.31|90.3|90.29|90|36519
1672947900000|2023-01-05 19:45:00|90.2|90.25|90.3|90.25|90.31|90.25|90.1|90|98370
1672948200000|2023-01-05 19:50:00|90.26|90.21|90.08|90.04|90.26|90.21|90.07|90|86684
1672948500000|2023-01-05 19:55:00|90.07|90.03|90.02|90|90.07|90.03|90.02|90|52351
1672948800000|2023-01-05 20:00:00|90.01||90.01||90.01||90.01||42794
1672949100000|2023-01-05 20:05:00|90|89.99|90.01|90|90.01|90|90|89.99|177735
1672949400000|2023-01-05 20:10:00|90.02|90.01|90.47|90.46|90.48|90.46|90.01|90.01|156134
1672949700000|2023-01-05 20:15:00|90.48|90.47|90.29|90.16|90.67|90.55|90.29|90.15|90014
1672950000000|2023-01-05 20:20:00|90.3|90.17|90.28|90.17|90.3|90.17|90.28|90.17|28262
1672950300000|2023-01-05 20:25:00|90.27|90.07|89.95|89.86|90.27|90.07|89.95|89.8|76054
1672950600000|2023-01-05 20:30:00|89.89|89.84|89.93|89.77|90.16|90.05|89.6|89.57|139260
1672950900000|2023-01-05 20:35:00|89.94|89.85|89.99|89.89|90.15|90.13|89.94|89.57|72628
1672951200000|2023-01-05 20:40:00|90|89.94|89.96|89.93|90|89.99|89.96|89.71|22872
1672951500000|2023-01-05 20:45:00|89.95|89.71|89.55|89.54|89.95|89.9|89.55|89.5|97378
1672951800000|2023-01-05 20:50:00|89.54|89.53|89.51|89.5|89.54|89.54|89.49|89.48|161672
1672952100000|2023-01-05 20:55:00|89.55|89.51|89.53|89.46|89.55|89.52|89.52|89.46|241238
1673015400000|2023-01-06 14:30:00|92|91|90.8|90.01|92|91.71|90.78|90|86615
1673015700000|2023-01-06 14:35:00|90.52|90.03|89.75|89.6|90.52|90.6|89.75|89.6|61566
1673016000000|2023-01-06 14:40:00|89.73|89.5|88.99|88.35|89.73|89.5|88.99|88.18|88816
1673016300000|2023-01-06 14:45:00|88.5|88.36|88.95|88.36|88.99|88.41|88.5|88.32|28669
1673016600000|2023-01-06 14:50:00|88.93|88.33|87.8|87.7|88.93|88.33|87.49|87.31|113637
1673016900000|2023-01-06 14:55:00|88|87.71|87.69|87.6|88.49|88.28|87.69|87.6|122227
1673017200000|2023-01-06 15:00:00|87.67|87.67|88.14|87.71|88.49|88.25|87.66|87.6|85662
1673017500000|2023-01-06 15:05:00|88.11|87.7|87.92|87.83|88.48|88|87.83|87.56|95315
1673017800000|2023-01-06 15:10:00|87.91|87.82|88.22|88|88.27|88|87.78|87.51|43474
1673018100000|2023-01-06 15:15:00|88.2|88.01|88.52|88.51|88.62|88.51|88.12|87.9|111623
1673018400000|2023-01-06 15:20:00|89|88.52|88.27|88|89|88.59|88.27|88|48303
1673018700000|2023-01-06 15:25:00|88.28|88.2|87.82|87.81|88.28|88.2|87.68|87.6|179662
1673019000000|2023-01-06 15:30:00|87.81|87.69|88.26|88|88.27|88.01|87.62|87.59|113203
1673019300000|2023-01-06 15:35:00|88.03|88.03|88.46|88.31|88.59|88.5|88.03|88.03|42344
1673019600000|2023-01-06 15:40:00|88.45|88.32|88.27|88.1|88.59|88.51|88.27|88.1|58503
1673019900000|2023-01-06 15:45:00|88.22|88.15|89|88.53|89|88.53|88.19|88.15|30864
1673020200000|2023-01-06 15:50:00|88.97|88.55|89.4|89.07|89.59|89.32|88.96|88.55|31209
1673020500000|2023-01-06 15:55:00|89.39|89.2|89.17|89.11|89.59|89.57|89.16|89.04|280662
1673020800000|2023-01-06 16:00:00|89.46|89.16|89.22|89.2|89.61|89.48|89.05|89|214510
1673021100000|2023-01-06 16:05:00|89.21|89.21|89.11|89.1|89.33|89.23|89.11|89.1|45492
1673021400000|2023-01-06 16:10:00|89.1|89|88.42|88.4|89.1|89|88.42|88.4|162264
1673021700000|2023-01-06 16:15:00|88.41|88.28|88.5|88.4|88.78|88.5|88.13|88.1|201651
1673022000000|2023-01-06 16:20:00|88.49|88.41|88.42|88.41|88.52|88.43|88.42|88.4|55021
1673022300000|2023-01-06 16:25:00|88.43|88.42|88.47|88.43|88.78|88.6|88.42|88.41|239847
1673022600000|2023-01-06 16:30:00|88.46|88.42|88.73|88.65|88.78|88.65|88.42|88.3|126801
1673022900000|2023-01-06 16:35:00|88.78|88.7|88.49|88.45|89.1|88.83|88.43|88.42|97533
1673023200000|2023-01-06 16:40:00|88.47|88.46|88.44|88.42|88.49|88.48|88.44|88.42|75590
1673023500000|2023-01-06 16:45:00|88.43|88.3|88.5|88.32|88.64|88.44|88.14|88.13|156937
1673023800000|2023-01-06 16:50:00|88.49|88.19|89.01|88.68|89.14|89|88.44|88.19|72485
1673024100000|2023-01-06 16:55:00|89.02|88.7|88.7|88.5|89.1|89.01|88.58|88.5|121975
1673024400000|2023-01-06 17:00:00|88.68|88.58|88.52|88.5|88.68|88.6|88.52|88.5|30081
1673024700000|2023-01-06 17:05:00|88.53|88.51|89.13|88.61|89.14|88.95|88.51|88.5|67413
1673025000000|2023-01-06 17:10:00|89.14|88.62|88.87|88.78|89.14|88.78|88.69|88.62|36073
1673025300000|2023-01-06 17:15:00|88.88|88.86|88.93|88.91|89|88.94|88.87|88.86|52263
1673025600000|2023-01-06 17:20:00|88.94|88.87|88.71|88.6|88.94|88.87|88.62|88.6|48561
1673025900000|2023-01-06 17:25:00|88.69|88.65|88.89|88.8|88.94|88.84|88.69|88.65|27859
1673026200000|2023-01-06 17:30:00|88.91|88.75|88.79|88.7|88.91|88.77|88.79|88.7|13016
1673026500000|2023-01-06 17:35:00|88.81|88.74|88.87|88.86|89|88.98|88.61|88.6|101005
1673026800000|2023-01-06 17:40:00|88.83|88.81|88.75|88.74|88.83|88.81|88.74|88.65|22783
1673027100000|2023-01-06 17:45:00|88.76|88.75|88.79|88.78|88.86|88.78|88.75|88.74|18248
1673027400000|2023-01-06 17:50:00|88.8|88.79|88.73|88.6|88.8|88.79|88.73|88.6|41685
1673027700000|2023-01-06 17:55:00|88.72|88.61|88.78|88.77|88.86|88.77|88.69|88.61|15827
1673028000000|2023-01-06 18:00:00|88.79|88.75|88.79|88.78|88.86|88.78|88.77|88.71|11824
1673028300000|2023-01-06 18:05:00||88.77||88.78||88.78||88.77|15147
1673028600000|2023-01-06 18:10:00|88.8|88.77|88.65|88.6|88.8|88.78|88.65|88.6|16196
1673028900000|2023-01-06 18:15:00|88.64|88.51|88.55|88.5|88.64|88.6|88.55|88.5|27914
1673029200000|2023-01-06 18:20:00|88.54|88.44|88.43|88.41|88.54|88.44|88.43|88.25|29679
1673029500000|2023-01-06 18:25:00|88.42|88.4|88.65|88.43|88.86|88.43|88.4|88.35|49242
1673029800000|2023-01-06 18:30:00|88.64|88.42|88.59|88.45|88.64|88.45|88.58|88.42|17235
1673030100000|2023-01-06 18:35:00|88.52|88.46|89.02|89.01|89.02|89.01|88.48|88.46|31560
1673030400000|2023-01-06 18:40:00|89.01|89|89.1|89.03|89.1|89.03|89.01|89|52984
1673030700000|2023-01-06 18:45:00|89.07|89.02|89.07|89.06|89.07|89.06|89.06|89.02|11466
1673031000000|2023-01-06 18:50:00|||||||||12683
1673031300000|2023-01-06 18:55:00|89.06|89.05|89.02|89.01|89.07|89.06|89.02|89.01|25756
1673031600000|2023-01-06 19:00:00|89.01|89|88.89|88.58|89.02|89|88.89|88.5|50838
1673031900000|2023-01-06 19:05:00|88.78|88.59|89.1|88.6|89.1|88.6|88.61|88.59|26299
1673032200000|2023-01-06 19:10:00|89.09|88.66|89.27|89.21|89.61|89.21|88.94|88.66|63074
1673032500000|2023-01-06 19:15:00|89.25|89.22|89.26|89.01|89.51|89.3|89.24|89.01|46551
1673032800000|2023-01-06 19:20:00|89.25|89.02|89.23|89|89.26|89.16|89.23|89|27665
1673033100000|2023-01-06 19:25:00|89.22|88.8|88.8|88.57|89.22|89|88.8|88.57|25954
1673033400000|2023-01-06 19:30:00||88.51||88.52||88.52||88.51|14089
1673033700000|2023-01-06 19:35:00|88.78|88.53|88.77|88.33|88.79|88.53|88.77|88.33|23352
1673034000000|2023-01-06 19:40:00|88.76|88.43|88.76|88.44|88.76|88.6|88.76|88.42|21200
1673034300000|2023-01-06 19:45:00|88.6|88.43|88.77|88.51|88.77|88.6|88.5|88.27|80489
1673034600000|2023-01-06 19:50:00|88.76|88.46|88.51|88.47|88.76|88.7|88.5|88.45|24913
1673034900000|2023-01-06 19:55:00|88.5|88.46|88.5|88.46|88.5|88.47|88.49|88.29|44193
1673035200000|2023-01-06 20:00:00|88.51|88.49|89.04|89|89.11|89.03|88.5|88.49|101990
1673035500000|2023-01-06 20:05:00|89.03|89.02|89.11|89.1|89.14|89.13|89.03|88.77|67125
1673035800000|2023-01-06 20:10:00|89.14|89.11|89.19|89.18|89.19|89.18|89.13|89.11|44946
1673036100000|2023-01-06 20:15:00|89.2|89.19|89.34|89|89.44|89.38|89.2|89|51249
1673036400000|2023-01-06 20:20:00|89.16|89.17|89.01|89|89.16|89.17|89.01|88.99|40836
1673036700000|2023-01-06 20:25:00|89|88.99|88.87|88.78|89|88.99|88.87|88.51|38580
1673037000000|2023-01-06 20:30:00|88.86|88.69|88.84|88.57|88.86|88.81|88.84|88.51|25047
1673037300000|2023-01-06 20:35:00|88.83|88.71|88.66|88.5|88.83|88.81|88.66|88.5|29566
1673037600000|2023-01-06 20:40:00|88.65|88.58|88.48|88.25|88.65|88.65|88.48|88.25|87470
1673037900000|2023-01-06 20:45:00|88.47|88.37|88.37|88.18|88.47|88.46|88.37|88.18|93414
1673038200000|2023-01-06 20:50:00|88.35|88.12|88.3|88.18|88.35|88.3|88.16|88.12|124428
1673038500000|2023-01-06 20:55:00|88.29|88.17|88.19|88.13|88.29|88.2|88.19|88|167294
1673274600000|2023-01-09 14:30:00|90.61|89.01|88.02|88.01|90.61|90.01|88.02|88|298604
1673274900000|2023-01-09 14:35:00|88.03|88.02|88.8|88.36|88.8|88.77|88.03|88.02|236362
1673275200000|2023-01-09 14:40:00|88.79|88.37|89.99|89.47|90|89.47|88.76|88.37|100602
1673275500000|2023-01-09 14:45:00|90|89.52|90.48|90.19|90.61|90.49|90|89.52|195279
1673275800000|2023-01-09 14:50:00|90.49|90.22|90.57|90.56|90.99|90.56|90.11|90|98343
1673276100000|2023-01-09 14:55:00|90.93|90.57|91.9|91.16|92|91.16|90.79|90.57|116095
1673276400000|2023-01-09 15:00:00|91.8|91.18|91.35|91|91.98|91.8|91.35|91|160817
1673276700000|2023-01-09 15:05:00|91.26|91.01|91.17|90.73|91.26|91.02|91|90.32|47062
1673277000000|2023-01-09 15:10:00|91.01|90.75|90.57|90.56|91.17|91.04|90.37|90.32|101423
1673277300000|2023-01-09 15:15:00|90.58|90.57|90.57|90.5|91.4|90.73|90.55|90.34|83964
1673277600000|2023-01-09 15:20:00|90.64|90.51|90.33|89.7|90.87|90.77|90.33|89.66|112188
1673277900000|2023-01-09 15:25:00|90.31|89.71|90.51|90.17|90.53|90.5|90.08|89.71|44638
1673278200000|2023-01-09 15:30:00|90.52|90.18|91.16|91.03|91.29|91.03|90.52|90.18|73869
1673278500000|2023-01-09 15:35:00|91|90.96|91.18|91.01|91.25|91.02|91|90.95|67724
1673278800000|2023-01-09 15:40:00|91.01|91|90.95|90.67|91.01|91|90.95|90.5|34664
1673279100000|2023-01-09 15:45:00|90.85|90.68|91.26|91.12|91.26|91.12|90.85|90.68|101978
1673279400000|2023-01-09 15:50:00|91.11|91.11|91.45|91.31|91.5|91.47|91.1|91.02|51680
1673279700000|2023-01-09 15:55:00|91.38|91.3|90.9|90.8|91.38|91.36|90.9|90.8|27543
1673280000000|2023-01-09 16:00:00|90.89|90.7|90.82|90.71|90.9|90.85|90.82|90.7|41974
1673280300000|2023-01-09 16:05:00|90.74|90.7|90.74|90.7|90.74|90.7|90.74|90.5|91495
1673280600000|2023-01-09 16:10:00|90.77|90.71|91.02|91.01|91.36|91.35|90.77|90.71|115094
1673280900000|2023-01-09 16:15:00|91.03|91.03|91.32|91.1|91.38|91.2|91.03|91.03|13623
1673281200000|2023-01-09 16:20:00|91.31|91.08|91.32|91.1|91.32|91.21|91.31|91.08|24490
1673281500000|2023-01-09 16:25:00||91.11||91.25||91.25||91.11|28547
1673281800000|2023-01-09 16:30:00|91.31|91.13|91.32|91.17|91.32|91.31|91.3|91.12|59324
1673282100000|2023-01-09 16:35:00|91.36|91.18|92.06|91.67|92.2|92.16|91.36|91.18|297644
1673282400000|2023-01-09 16:40:00|92.05|91.8|91.75|91.49|92.06|91.92|91.75|91.28|24566
1673282700000|2023-01-09 16:45:00|91.69|91.51|91.7|91.63|92|91.97|91.6|91.51|84395
1673283000000|2023-01-09 16:50:00|91.69|91.64|92|91.69|92|91.77|91.45|91.33|115943
1673283300000|2023-01-09 16:55:00|91.99|91.79|91.62|91.45|91.99|91.8|91.38|91.32|85884
1673283600000|2023-01-09 17:00:00|92|91.6|91.95|91.6|92|91.77|91.95|91.6|14858
1673283900000|2023-01-09 17:05:00|91.94|91.8|91.79|91.78|91.94|91.94|91.75|91.61|95385
1673284200000|2023-01-09 17:10:00|91.78|91.77|91.78|91.77|91.79|91.78|91.78|91.77|19141
1673284500000|2023-01-09 17:15:00|91.75|91.61|91.25|91|91.75|91.61|91.19|91|199022
1673284800000|2023-01-09 17:20:00|91.4|91.25|91.26|91.07|91.4|91.25|91.26|91.01|14249
1673285100000|2023-01-09 17:25:00|91.21|91.06|91.35|91.01|91.36|91.23|91.21|91|34549
1673285400000|2023-01-09 17:30:00|91.28|91.02|91.26|91.04|91.28|91.04|91.26|91.02|19965
1673285700000|2023-01-09 17:35:00|91|91.03|90.98|90.77|91.01|91.15|90.98|90.76|47641
1673286000000|2023-01-09 17:40:00|90.97|90.76|90.69|90.39|90.97|90.91|90.69|90.39|26873
1673286300000|2023-01-09 17:45:00|90.67|90.26|90.52|90.26|90.73|90.6|90.5|90.26|20997
1673286600000|2023-01-09 17:50:00|90.51|90.1|90.5|90.14|90.65|90.5|90.5|90.1|13276
1673286900000|2023-01-09 17:55:00|90.56|90.5|90.52|90.14|90.56|90.5|90.52|90.14|14167
1673287200000|2023-01-09 18:00:00|90.51|90.13|90.47|90.03|90.51|90.3|90.47|90.03|62243
1673287500000|2023-01-09 18:05:00|90.46|90.04|90.2|90|90.46|90.04|90.2|90|16375
1673287800000|2023-01-09 18:10:00|90.19|90.09|90.13|90.06|90.19|90.11|90.02|90|22422
1673288100000|2023-01-09 18:15:00|90.11|90.04|90.12|90|90.14|90.11|90.1|90|9180
1673288400000|2023-01-09 18:20:00|90.14|90.06|90.58|90.49|90.59|90.58|90.14|90.06|37738
1673288700000|2023-01-09 18:25:00|90.56|90.43|90.46|90.45|90.56|90.5|90.46|90.42|18021
1673289000000|2023-01-09 18:30:00|90.45|90.42|90.69|90.66|90.79|90.66|90.44|90.42|71275
1673289300000|2023-01-09 18:35:00|90.68|90.68|90.37|90.15|90.68|90.68|90.37|90.14|40814
1673289600000|2023-01-09 18:40:00|90.36|90.14|89.71|89.1|90.36|90.14|89.5|89.02|45951
1673289900000|2023-01-09 18:45:00|89.69|89.12|89.23|89.16|89.69|89.31|89.16|89.1|28412
1673290200000|2023-01-09 18:50:00|89.29|89.17|89.44|89.3|89.64|89.41|89.29|89.17|45835
1673290500000|2023-01-09 18:55:00|89.43|89.43|89.66|89.3|89.67|89.5|89.43|89.3|49480
1673290800000|2023-01-09 19:00:00|89.67|89.4|89.99|89.68|90.4|89.8|89.67|89.4|58011
1673291100000|2023-01-09 19:05:00|89.98|89.7|89.86|89.64|89.99|89.86|89.69|89.64|40812
1673291400000|2023-01-09 19:10:00|89.85|89.75|89.84|89.62|89.87|89.83|89.84|89.62|16272
1673291700000|2023-01-09 19:15:00|89.63|89.5|89.63|89.43|89.63|89.61|89.41|89.37|29576
1673292000000|2023-01-09 19:20:00|89.62|89.53|89.63|89.58|89.63|89.62|89.62|89.53|31132
1673292300000|2023-01-09 19:25:00|89.82|89.61|89.62|89.56|89.84|89.82|89.62|89.41|46096
1673292600000|2023-01-09 19:30:00|89.61|89.41|89.84|89.6|90|89.81|89.61|89.37|53509
1673292900000|2023-01-09 19:35:00|89.82|89.59|89.4|89.36|89.83|89.76|89.39|89.36|104916
1673293200000|2023-01-09 19:40:00|89.39|89.35|89.2|89.15|89.4|89.35|89.2|89.15|19771
1673293500000|2023-01-09 19:45:00|89.24|89.16|89.34|89.32|89.36|89.33|89.24|89.12|241019
1673293800000|2023-01-09 19:50:00|89.33|89.33|89.3|89.29|89.35|89.34|89.3|89.29|88383
1673294100000|2023-01-09 19:55:00|89.28|89.26|88.92|88.7|89.28|89.26|88.92|88.7|75146
1673294400000|2023-01-09 20:00:00|88.91|88.66|88.89|88.65|88.91|88.9|88.89|88.65|23535
1673294700000|2023-01-09 20:05:00|88.88|88.62|88.83|88.54|88.88|88.63|88.51|88.5|93051
1673295000000|2023-01-09 20:10:00|88.81|88.53|88.52|88.51|88.81|88.54|88.52|88.49|90114
1673295300000|2023-01-09 20:15:00|88.51|88.5|88.39|88.3|88.51|88.5|88.39|88.3|53462
1673295600000|2023-01-09 20:20:00|88.38|88.31|88.38|88.17|88.39|88.31|88.36|88.17|60633
1673295900000|2023-01-09 20:25:00|88.2|88.18|88.47|88.21|88.48|88.31|88.19|88.18|37383
1673296200000|2023-01-09 20:30:00|88.45|88.2|88.43|88.16|88.45|88.21|88.43|88.1|36174
1673296500000|2023-01-09 20:35:00|88.41|88.15|88.09|88|88.41|88.2|88.09|88|45674
1673296800000|2023-01-09 20:40:00|88.08|88.03|88.07|88.01|88.08|88.03|88.07|88|93696
1673297100000|2023-01-09 20:45:00|88.06|88.02|88|87.78|88.06|88.02|88|87.78|189092
1673297400000|2023-01-09 20:50:00|87.97|87.79|87.81|87.76|87.97|87.8|87.81|87.76|82900
1673297700000|2023-01-09 20:55:00|87.76|87.75|87.44|87.16|87.76|87.75|87.17|87.05|279993
1673361000000|2023-01-10 14:30:00|89.9|88.5|89.21|88.59|89.93|89.3|88.14|88.1|176608
1673361300000|2023-01-10 14:35:00|89.68|88.6|88.96|88.81|89.68|89.22|88.96|88.6|70111
1673361600000|2023-01-10 14:40:00|88.93|88.65|86|85.99|88.93|88.65|86|85.83|682113
1673361900000|2023-01-10 14:45:00|86.36|86|86.42|86.01|87.34|87.1|86|85.99|547731
1673362200000|2023-01-10 14:50:00|86.38|86|87.38|86.72|87.67|86.72|85.94|85.71|161611
1673362500000|2023-01-10 14:55:00|87.37|86.73|87.28|87|87.39|87.04|87.25|86.73|19303
1673362800000|2023-01-10 15:00:00|87.26|87.01|86.75|86.5|87.26|87.2|86.41|86.3|115922
1673363100000|2023-01-10 15:05:00|86.74|86.51|86.84|86.66|86.96|86.89|86.61|86.3|107727
1673363400000|2023-01-10 15:10:00|86.85|86.6|87.73|87.09|87.82|87.69|86.84|86.6|137124
1673363700000|2023-01-10 15:15:00|87.72|87.11|86.83|86.67|87.72|87.3|86.83|86.61|21460
1673364000000|2023-01-10 15:20:00|86.85|86.6|86.52|86.31|86.85|86.68|86.52|86.23|66473
1673364300000|2023-01-10 15:25:00|86.5|86.35|85.83|85.8|86.53|86.4|85.81|85.8|276135
1673364600000|2023-01-10 15:30:00|85.82|85.75|85.6|85.5|85.82|85.75|85.28|85.1|217700
1673364900000|2023-01-10 15:35:00|85.59|85.57|85.41|85.35|85.59|85.57|85.18|85.1|211132
1673365200000|2023-01-10 15:40:00|85.48|85.41|85.21|85.1|85.48|85.41|85.18|85.1|95184
1673365500000|2023-01-10 15:45:00|85.2|85.06|85.63|85.31|85.64|85.43|85.03|85.01|219576
1673365800000|2023-01-10 15:50:00|85.5|85.32|85.97|85.75|86.43|86.23|85.5|85.32|183566
1673366100000|2023-01-10 15:55:00|85.98|85.76|86.4|86.11|86.43|86.11|85.95|85.76|36637
1673366400000|2023-01-10 16:00:00|86.39|86.12|86.65|86.31|86.66|86.31|86.39|86.12|16408
1673366700000|2023-01-10 16:05:00|86.64|86.32|86.54|86.22|86.64|86.35|86.54|86.2|18871
1673367000000|2023-01-10 16:10:00|86.52|86.21|86.1|85.77|86.52|86.21|86.1|85.77|41311
1673367300000|2023-01-10 16:15:00|86.11|85.78|86.11|85.86|86.11|86|86.09|85.78|54268
1673367600000|2023-01-10 16:20:00||86||85.92||86.03||85.86|22078
1673367900000|2023-01-10 16:25:00|86.02|86|86|85.85|86.15|86.05|86|85.62|103269
1673368200000|2023-01-10 16:30:00|85.98|85.86|85.95|85.89|85.98|85.95|85.94|85.86|27622
1673368500000|2023-01-10 16:35:00|85.92|85.9|86.26|86|86.45|86.37|85.9|85.89|212303
1673368800000|2023-01-10 16:40:00|86.23|86.01|86.64|86.27|86.66|86.27|86.23|86|12787
1673369100000|2023-01-10 16:45:00|86.63|86.02|86.64|86.32|86.66|86.34|86.63|86.01|6122
1673369400000|2023-01-10 16:50:00|86.61|86.02|86.47|86.18|86.61|86.32|86.47|86.01|35197
1673369700000|2023-01-10 16:55:00|86.46|86.27|86.76|86.3|86.98|86.73|86.46|86.11|109204
1673370000000|2023-01-10 17:00:00|86.75|86.29|86|85.6|86.76|86.3|86|85.6|27507
1673370300000|2023-01-10 17:05:00|85.99|85.61|85.91|85.7|85.99|85.7|85.91|85.61|34178
1673370600000|2023-01-10 17:10:00|85.92|85.61|85.92|85.85|85.92|85.85|85.91|85.61|56706
1673370900000|2023-01-10 17:15:00|86.51|85.84|86.43|86.05|86.51|86.05|86.43|85.84|18764
1673371200000|2023-01-10 17:20:00|86.41|86.11|86.27|86.2|86.57|86.46|86.21|86.03|81959
1673371500000|2023-01-10 17:25:00|86.28|86.1|86.06|86|86.3|86.15|85.92|85.8|75287
1673371800000|2023-01-10 17:30:00|86.05|85.91|85.99|85.91|86.05|85.91|85.99|85.91|16330
1673372100000|2023-01-10 17:35:00|86.01|85.8|85.97|85.91|86.01|85.91|85.93|85.8|73489
1673372400000|2023-01-10 17:40:00|85.94|85.95|86.14|86.12|86.33|86.12|85.93|85.91|136715
1673372700000|2023-01-10 17:45:00|86.13|86.1|86.17|86|86.45|86.2|86.1|85.8|79703
1673373000000|2023-01-10 17:50:00|86.16|86.01|85.82|85.79|86.18|86.07|85.82|85.79|92142
1673373300000|2023-01-10 17:55:00|85.83|85.8|86.16|85.73|86.23|85.99|85.82|85.7|60626
1673373600000|2023-01-10 18:00:00|86.12|85.72|86.06|85.85|86.12|86|86.05|85.72|25211
1673373900000|2023-01-10 18:05:00|86.07|85.87|86.27|86.18|86.34|86.32|86.06|85.87|81870
1673374200000|2023-01-10 18:10:00|86.26|86.2|86.28|86.18|86.28|86.2|86.26|86.18|23737
1673374500000|2023-01-10 18:15:00|86.27|86.1|86.34|86.1|86.39|86.19|86.26|86.1|37952
1673374800000|2023-01-10 18:20:00|86.33|86.11|86.15|86.12|86.33|86.12|86.15|86.11|19547
1673375100000|2023-01-10 18:25:00|86.14|86.11|86.05|85.91|86.17|86.11|86.05|85.75|81736
1673375400000|2023-01-10 18:30:00|86.02|85.9|85.94|85.75|86.02|85.91|85.94|85.75|25427
1673375700000|2023-01-10 18:35:00|85.8|85.7|85.8|85.71|85.8|85.91|85.8|85.7|39294
1673376000000|2023-01-10 18:40:00|85.79|85.75|85.79|85.7|85.79|85.75|85.79|85.7|43543
1673376300000|2023-01-10 18:45:00|85.8|85.78|85.8|85.77|85.8|85.78|85.8|85.7|45983
1673376600000|2023-01-10 18:50:00|85.82|85.85|86|85.8|86|85.85|85.82|85.77|45338
1673376900000|2023-01-10 18:55:00|85.99|85.77|85.88|85.71|85.99|85.8|85.88|85.7|22735
1673377200000|2023-01-10 19:00:00|85.87|85.78|85.86|85.74|85.87|85.8|85.86|85.71|29582
1673377500000|2023-01-10 19:05:00|85.94|85.73|86.12|85.78|86.12|85.78|85.83|85.73|99527
1673377800000|2023-01-10 19:10:00|86.13|85.8|86.17|86.16|86.23|86.16|86.11|85.8|119963
1673378100000|2023-01-10 19:15:00|86.15|86.14|86.14|86.13|86.15|86.16|86.14|86.11|44321
1673378400000|2023-01-10 19:20:00|86.15|86.11|86.15|86.13|86.43|86.13|86.15|86.11|33899
1673378700000|2023-01-10 19:25:00|86.14|86.14|86.32|86.25|86.43|86.26|86.14|86.11|81919
1673379000000|2023-01-10 19:30:00|86.33|86.3|86.32|86.31|86.33|86.32|86.29|86.25|74590
1673379300000|2023-01-10 19:35:00|86.31|86.26|86.34|86.16|86.42|86.32|86.16|86.15|98882
1673379600000|2023-01-10 19:40:00|86.35|86.17|86.34|86.13|86.35|86.3|86.34|86.13|36515
1673379900000|2023-01-10 19:45:00|86.32|86.27|86.19|86.11|86.32|86.31|86.19|86.11|36340
1673380200000|2023-01-10 19:50:00|86.18|86.1|86.05|86|86.18|86.1|86.05|86|73544
1673380500000|2023-01-10 19:55:00|86.03|85.8|85.9|85.8|86.03|85.9|85.87|85.76|46678
1673380800000|2023-01-10 20:00:00|85.89|85.75|85.8|85.66|85.89|85.8|85.67|85.5|54470
1673381100000|2023-01-10 20:05:00|85.78|85.5|85.75|85.61|85.78|85.71|85.75|85.5|116745
1673381400000|2023-01-10 20:10:00|85.69|85.68|85.34|85.26|85.69|85.68|85.34|85.26|35059
1673381700000|2023-01-10 20:15:00|85.33|85.25|85.32|85.21|85.33|85.31|85.3|85.2|122451
1673382000000|2023-01-10 20:20:00|85.3|85.22|85.26|85.25|85.3|85.29|85.26|85.22|79688
1673382300000|2023-01-10 20:25:00|85.23|85.22|85.22|85.21|85.23|85.22|85.21|85.19|133645
1673382600000|2023-01-10 20:30:00|85.23|85.2|85.19|85.17|85.23|85.21|85.19|85.15|171153
1673382900000|2023-01-10 20:35:00|85.18|85.15|85.16|85.15|85.18|85.17|85.16|85.15|178208
1673383200000|2023-01-10 20:40:00|85.17|85.16|85.16|85.15|85.17|85.16|85.16|85.15|212875
1673383500000|2023-01-10 20:45:00|85.17|85.16|85.44|85.43|85.55|85.43|85.17|85.16|228170
1673383800000|2023-01-10 20:50:00|85.45|85.44|85.81|85.78|85.9|85.81|85.45|85.43|197246
1673384100000|2023-01-10 20:55:00|85.8|85.79|85.83|85.8|85.83|85.8|85.7|85.6|259012
1673447400000|2023-01-11 14:30:00|88|86.35|85.99|85.39|88|87|85.99|85.37|109677
1673447700000|2023-01-11 14:35:00|85.9|85.47|87|86.61|87|86.61|85.89|85.42|144320
1673448000000|2023-01-11 14:40:00|87.1|86.8|87.61|87.55|87.65|87.55|87.09|86.8|73536
1673448300000|2023-01-11 14:45:00|87.63|87.56|88.74|88.6|88.78|88.6|87.61|87.56|244265
1673448600000|2023-01-11 14:50:00|88.65|88.51|89.2|89|89.6|89.5|88.65|88.51|321617
1673448900000|2023-01-11 14:55:00|89.18|89.01|88.66|88.29|89.57|89.23|88.64|88.25|153737
1673449200000|2023-01-11 15:00:00|88.67|88.3|89.44|89.19|89.7|89.34|88.66|88.3|174180
1673449500000|2023-01-11 15:05:00|89.45|89.38|89.79|89.51|90|89.99|89.45|89.38|289455
1673449800000|2023-01-11 15:10:00|89.8|89.52|90.2|90.05|90.5|90.47|89.8|89.52|495034
1673450100000|2023-01-11 15:15:00|90.4|90.08|90.1|90.05|90.4|90.33|90.1|90|225466
1673450400000|2023-01-11 15:20:00|90.06|90.06|90.09|89.42|90.42|90.29|89.5|89.32|453089
1673450700000|2023-01-11 15:25:00|90.06|89.43|89.66|89.47|90.06|89.74|89.66|89.32|43693
1673451000000|2023-01-11 15:30:00|89.65|89.43|88.52|88.21|89.65|89.44|88.52|88.21|137516
1673451300000|2023-01-11 15:35:00|88.53|88.22|88|87.9|88.63|88.22|87.8|87.5|187554
1673451600000|2023-01-11 15:40:00|87.99|87.91|88.02|87.93|88.61|88.4|87.98|87.83|123520
1673451900000|2023-01-11 15:45:00|88.03|87.92|88.32|87.9|88.65|88.15|88.03|87.78|93338
1673452200000|2023-01-11 15:50:00|88.33|87.91|87.59|87.56|88.33|87.91|87.58|87.56|97592
1673452500000|2023-01-11 15:55:00|87.58|87.51|87.69|87.44|87.91|87.73|87.49|87.1|158607
1673452800000|2023-01-11 16:00:00|87.5|87.4|87.61|87.56|87.87|87.68|87.39|87.11|198760
1673453100000|2023-01-11 16:05:00|87.6|87.73|87.58|87.56|88|87.91|87.56|87.11|82043
1673453400000|2023-01-11 16:10:00|87.57|87.55|87.6|87.15|87.93|87.55|87.57|87.12|9673
1673453700000|2023-01-11 16:15:00|87.59|87.3|87.25|87.11|87.91|87.8|87.25|87.11|189096
1673454000000|2023-01-11 16:20:00|87.26|87.12|87.77|87.13|87.89|87.7|87.26|87.11|96091
1673454300000|2023-01-11 16:25:00|87.62|87.16|87.63|87.19|87.91|87.33|87.56|87.16|63650
1673454600000|2023-01-11 16:30:00|87.54|87.25|87.51|87.19|87.6|87.41|87.42|87.19|32948
1673454900000|2023-01-11 16:35:00|87.33|87.18|87.49|87.44|87.59|87.5|87.15|87.1|75598
1673455200000|2023-01-11 16:40:00|87.51|87.5|87.6|87.59|87.6|87.59|87.5|87.44|17522
1673455500000|2023-01-11 16:45:00|87.59|87.57|87.56|87.45|87.84|87.61|87.56|87.44|37125
1673455800000|2023-01-11 16:50:00|87.84|87.44|87.52|87.45|87.84|87.5|87.52|87.44|22380
1673456100000|2023-01-11 16:55:00|87.75|87.89|87.89|87.47|88.32|87.9|87.74|87.45|86266
1673456400000|2023-01-11 17:00:00|87.87|87.46|87.68|87.45|87.87|87.7|87.68|87.45|30455
1673456700000|2023-01-11 17:05:00|87.66|87.46|87.98|87.9|88.29|88.1|87.52|87.45|125524
1673457000000|2023-01-11 17:10:00|88|87.87|88.19|88|88.31|88.14|87.96|87.87|114143
1673457300000|2023-01-11 17:15:00|88.17|87.88|87.85|87.46|88.17|88|87.85|87.45|134230
1673457600000|2023-01-11 17:20:00|87.83|87.48|87.9|87.85|87.9|87.85|87.79|87.48|23691
1673457900000|2023-01-11 17:25:00|88.25|87.98|88.23|88.12|88.5|88.25|88.15|87.98|75065
1673458200000|2023-01-11 17:30:00|88.22|87.98|87.93|87.87|88.25|88.2|87.93|87.87|73933
1673458500000|2023-01-11 17:35:00|87.94|87.91|88.2|88|88.47|88.2|87.94|87.91|43334
1673458800000|2023-01-11 17:40:00|88.47|88.01|87.9|87.8|88.47|88.15|87.9|87.8|29208
1673459100000|2023-01-11 17:45:00|87.89|87.79|88.25|88.06|88.27|88.19|87.88|87.79|158261
1673459400000|2023-01-11 17:50:00|88.22|88.07|88.22|88.06|88.22|88.2|88.21|88.06|27124
1673459700000|2023-01-11 17:55:00|88.25|88.18|88.15|88.06|88.27|88.23|88.15|88.06|92587
1673460000000|2023-01-11 18:00:00|88.23|88.15|88.44|88.36|88.47|88.43|88.23|88.15|75855
1673460300000|2023-01-11 18:05:00|88.43|88.35|88.31|87.95|88.43|88.35|87.95|87.94|183927
1673460600000|2023-01-11 18:10:00|88.21|88|88.18|87.9|88.31|88.1|88|87.87|23060
1673460900000|2023-01-11 18:15:00|88.17|88|87.97|87.78|88.17|88|87.97|87.67|22298
1673461200000|2023-01-11 18:20:00|88|87.8|88.22|88|88.23|88|88|87.8|22011
1673461500000|2023-01-11 18:25:00|88.21|88.15|88.3|88.2|88.31|88.2|88.09|88.15|26591
1673461800000|2023-01-11 18:30:00|88.31|88.25|88.21|88.2|88.31|88.3|88.21|88.2|40546
1673462100000|2023-01-11 18:35:00|88.19|88.16|88.19|88|88.19|88.16|88.03|87.97|76104
1673462400000|2023-01-11 18:40:00|88.18||88.18||88.18||88.18||47923
1673462700000|2023-01-11 18:45:00|88.17|87.97|88.04|88|88.17|88|88.04|87.97|16392
1673463000000|2023-01-11 18:50:00|88.01|87.99|88.01|88|88.01|88|88.01|87.99|18623
1673463300000|2023-01-11 18:55:00|88|87.97|87.71|87.6|88|88|87.71|87.53|20986
1673463600000|2023-01-11 19:00:00|87.6|87.53|87.79|87.68|87.99|87.68|87.59|87.53|29943
1673463900000|2023-01-11 19:05:00||87.74||87.54||87.78||87.54|19366
1673464200000|2023-01-11 19:10:00|87.8|87.67|87.8|87.79|87.8|87.79|87.8|87.53|34456
1673464500000|2023-01-11 19:15:00|88|87.9|88.18|88.16|88.29|88.21|87.99|87.9|94677
1673464800000|2023-01-11 19:20:00|88.17|88.15|87.79|87.64|88.17|88.16|87.79|87.64|45234
1673465100000|2023-01-11 19:25:00|87.76|87.71|87.55|87.54|87.77|87.71|87.52|87.45|48037
1673465400000|2023-01-11 19:30:00|87.57|87.56|87.85|87.84|87.94|87.9|87.57|87.56|128858
1673465700000|2023-01-11 19:35:00|87.84|87.82|87.82|87.81|87.84|87.84|87.82|87.78|28997
1673466000000|2023-01-11 19:40:00|87.8|87.8|87.8|87.68|87.8|87.81|87.78|87.56|38237
1673466300000|2023-01-11 19:45:00|87.67|87.56|87.7|87.63|87.96|87.85|87.49|87.45|46695
1673466600000|2023-01-11 19:50:00|87.68|87.51|87.58|87.57|87.8|87.67|87.55|87.48|28108
1673466900000|2023-01-11 19:55:00|87.57|87.52|87.56|87.52|87.8|87.71|87.51|87.45|128236
1673467200000|2023-01-11 20:00:00|87.55|87.53|87.8|87.74|87.96|87.95|87.55|87.53|148812
1673467500000|2023-01-11 20:05:00|87.85|87.77|87.49|87.48|88.1|88.05|87.49|87.4|273657
1673467800000|2023-01-11 20:10:00|87.48|87.46|87.66|87.65|87.67|87.66|87.46|87.45|99294
1673468100000|2023-01-11 20:15:00|87.67|87.66|87.93|87.92|87.94|87.93|87.66|87.65|77433
1673468400000|2023-01-11 20:20:00|87.94|87.93|87.9|87.89|87.94|87.93|87.68|87.5|176908
1673468700000|2023-01-11 20:25:00|87.92|87.87|87.94|87.91|87.95|87.94|87.9|87.87|64346
1673469000000|2023-01-11 20:30:00|87.92|87.87|87.98|87.96|88|87.96|87.52|87.49|215140
1673469300000|2023-01-11 20:35:00|87.97|87.97|87.99|87.85|88|87.97|87.76|87.69|177119
1673469600000|2023-01-11 20:40:00|87.98|87.84|87.86|87.75|87.98|87.92|87.81|87.75|164423
1673469900000|2023-01-11 20:45:00|87.75|87.71|87.91|87.81|88|87.97|87.7|87.69|295783
1673470200000|2023-01-11 20:50:00|88|87.89|88.01|88|88.24|88.1|87.85|87.84|489287
1673470500000|2023-01-11 20:55:00|88.11|88.01|88.2|87.83|88.26|88.23|87.91|87.83|315206
1673533800000|2023-01-12 14:30:00|91.5|90|89.28|89.06|91.5|91|89.28|89.06|283356
1673534100000|2023-01-12 14:35:00|89.24|89.09|89.2|89|89.24|89.09|88.8|88.6|75055
1673534400000|2023-01-12 14:40:00|89.24|89.01|88.16|88.15|89.28|89.01|88.16|88.15|81983
1673534700000|2023-01-12 14:45:00|88.13|88.05|87.99|87.54|88.3|88.05|87.94|87.37|114561
1673535000000|2023-01-12 14:50:00|87.98|87.55|87.74|87.6|87.98|87.65|87.74|87.52|230151
1673535300000|2023-01-12 14:55:00|87.73|87.52|87.99|87.36|88.13|87.56|87.27|87.15|96636
1673535600000|2023-01-12 15:00:00|87.98|87.37|89.29|89.09|89.5|89.09|87.96|87.37|43115
1673535900000|2023-01-12 15:05:00|89.49|89.25|89.45|89.03|89.5|89.39|89|88.37|83582
1673536200000|2023-01-12 15:10:00|89.46|89.46|89.65|89.55|89.99|89.77|89.46|89.11|170658
1673536500000|2023-01-12 15:15:00|89.64|89.56|89.47|89.34|90|89.61|89.47|89.34|130228
1673536800000|2023-01-12 15:20:00|89.46|89.16|89.43|89.26|89.49|89.26|89.07|89.01|47696
1673537100000|2023-01-12 15:25:00|89.44|89.27|89.4|89.08|89.8|89.79|89.27|89|120894
1673537400000|2023-01-12 15:30:00|89.39|89.09|89.16|89.15|89.39|89.33|89.1|89.01|81392
1673537700000|2023-01-12 15:35:00|89.15|89|89.4|89.39|89.4|89.39|89.09|89|40158
1673538000000|2023-01-12 15:40:00|89.5|89.48|89.35|89.09|89.5|89.48|89.35|89.09|64537
1673538300000|2023-01-12 15:45:00|89.2|89|88.56|88.27|89.2|89|88.45|88.26|59135
1673538600000|2023-01-12 15:50:00|88.6|88.28|88.86|88.53|89.07|88.53|88.6|88.28|13167
1673538900000|2023-01-12 15:55:00|88.85|88.55|88.6|88.56|89.01|88.62|88.6|88.55|18846
1673539200000|2023-01-12 16:00:00|88.59|88.55|88.09|88.06|88.59|88.55|88.09|88|92988
1673539500000|2023-01-12 16:05:00|88.17|88.08|88.18|88.17|88.18|88.17|88.17|88.08|11561
1673539800000|2023-01-12 16:10:00|88.2|88.19|88.65|88.63|88.65|88.63|88.2|88.19|49464
1673540100000|2023-01-12 16:15:00|88.66|88.64|89.12|89.11|89.15|89.13|88.66|88.64|54536
1673540400000|2023-01-12 16:20:00|89.01|89|89.08|89.02|89.15|89.12|89.01|88.84|29576
1673540700000|2023-01-12 16:25:00|89.06|88.84|88.79|88.78|89.06|88.88|88.7|88.64|33230
1673541000000|2023-01-12 16:30:00|88.89|88.84|89.48|89.07|89.48|89.47|88.89|88.79|35572
1673541300000|2023-01-12 16:35:00|89.49|89.3|89.35|89.34|89.49|89.38|89|88.5|36310
1673541600000|2023-01-12 16:40:00|89.34|89|88.95|88.78|89.35|89.34|88.94|88.5|39147
1673541900000|2023-01-12 16:45:00|88.94|88.86|89.06|89.05|89.21|89.16|88.94|88.86|28745
1673542200000|2023-01-12 16:50:00|89.08|89.14|89.32|89.29|89.35|89.34|89.06|89|70705
1673542500000|2023-01-12 16:55:00|89.34|89.32|89.65|89.34|89.68|89.6|89.34|89.32|19895
1673542800000|2023-01-12 17:00:00|89.77|89.35|89.46|89.37|89.82|89.67|89.46|89.33|19349
1673543100000|2023-01-12 17:05:00|89.7|89.4|89.76|89.34|90|89.52|89.5|89.33|15100
1673543400000|2023-01-12 17:10:00|89.74|89.35|90|89.94|90|89.94|89.7|89.35|77062
1673543700000|2023-01-12 17:15:00|90.03|89.95|90.8|90.71|90.9|90.71|90.03|89.95|48521
1673544000000|2023-01-12 17:20:00|90.79|90.21|90.49|90.23|90.79|90.71|90.49|90.21|48118
1673544300000|2023-01-12 17:25:00|90.5|90.36|90.76|90.73|90.76|90.73|90.5|90.36|53603
1673544600000|2023-01-12 17:30:00|90.75|90.72|90.62|90.37|90.76|90.74|90.62|90|39415
1673544900000|2023-01-12 17:35:00|90.61|90.49|90.97|90.96|91|90.96|90.53|90.4|156872
1673545200000|2023-01-12 17:40:00|91|90.97|91.34|91.21|91.5|91.43|90.99|90.85|170879
1673545500000|2023-01-12 17:45:00|91.35|91.26|91.34|91.08|91.48|91.34|91.32|91.01|75578
1673545800000|2023-01-12 17:50:00|91.31|91.09|92|91.97|92|91.97|91.31|91.09|188376
1673546100000|2023-01-12 17:55:00|91.98|92|92.36|92.35|92.5|92.35|91.98|92|124592
1673546400000|2023-01-12 18:00:00|92.38|92.46|92.6|92.44|93|92.96|92.36|92.41|91085
1673546700000|2023-01-12 18:05:00|92.69|92.45|92.96|92.83|92.97|92.83|92.69|92.45|29630
1673547000000|2023-01-12 18:10:00|92.95|92.84|92.5|92.22|92.95|92.84|92.39|92.02|166546
1673547300000|2023-01-12 18:15:00||92.3||92.48||92.48||92.3|49559
1673547600000|2023-01-12 18:20:00|92.87|92.49|92.95|92.94|92.95|92.94|92.86|92.49|75231
1673547900000|2023-01-12 18:25:00|92.94|92.82|91.98|91.74|92.94|92.82|91.98|91.72|141043
1673548200000|2023-01-12 18:30:00|91.97|91.75|92.4|92.16|92.47|92.16|91.87|91.75|71573
1673548500000|2023-01-12 18:35:00|92.41|92.34|92.39|92.22|92.5|92.47|92|91.71|76696
1673548800000|2023-01-12 18:40:00|92.4|92.23|92.14|92.01|92.4|92.23|92.14|92.01|49680
1673549100000|2023-01-12 18:45:00|92.15|92.03|92.5|92.22|92.9|92.22|92.1|92.01|142533
1673549400000|2023-01-12 18:50:00|92.2|92.24|92.49|91.82|92.5|92.47|92|91.79|106154
1673549700000|2023-01-12 18:55:00|92.47|91.83|92.38|92.19|92.5|92.41|92.37|91.83|29146
1673550000000|2023-01-12 19:00:00|92.39|92.2|92.5|92.22|92.87|92.22|92.38|92.17|16679
1673550300000|2023-01-12 19:05:00|92.87|92.37|92.5|92.43|92.9|92.43|92.49|92.37|121515
1673550600000|2023-01-12 19:10:00|92.43|92.42|92.5|92.28|92.87|92.42|92.42|92.05|84753
1673550900000|2023-01-12 19:15:00|92.87|92.39|93.49|93.15|93.49|93.15|92.49|92.31|226997
1673551200000|2023-01-12 19:20:00|93.5|93.26|94.5|94.42|94.62|94.42|93.48|93.18|118231
1673551500000|2023-01-12 19:25:00|94.55|94.44|94.4|94.12|94.66|94.45|94.25|94.06|48003
1673551800000|2023-01-12 19:30:00|94.36|94.13|94.8|94.79|94.8|94.79|94.36|94.13|88855
1673552100000|2023-01-12 19:35:00|94.79|94.77|94.96|94.95|95|94.99|94.3|94|134442
1673552400000|2023-01-12 19:40:00|94.97|94.96|95.49|95.05|95.5|95.47|94.97|94.96|230757
1673552700000|2023-01-12 19:45:00|95.5|95.49|95.18|95.12|95.5|95.49|95.18|95.05|36057
1673553000000|2023-01-12 19:50:00|95.13|95.13|94.94|94.6|95.2|95.13|94.74|94.5|49795
1673553300000|2023-01-12 19:55:00|94.99|94.59|94.89|94.36|95|94.76|94.6|94.29|66806
1673553600000|2023-01-12 20:00:00|94.95|94.66|95.5|95.41|95.5|95.41|94.74|94.66|145814
1673553900000|2023-01-12 20:05:00|95.6|95.43|95.39|95.02|95.78|95.77|95.39|95.01|83781
1673554200000|2023-01-12 20:10:00|95.38|95.2|95|94.72|95.38|95.2|94.93|94.7|73042
1673554500000|2023-01-12 20:15:00|94.98|94.73|95.06|94.65|95.06|95|94.49|94.13|76267
1673554800000|2023-01-12 20:20:00|95|94.69|95.5|95.04|95.5|95.2|94.96|94.52|27635
1673555100000|2023-01-12 20:25:00|95.55|95.5|95.72|95.1|95.78|95.57|95.5|95.07|83962
1673555400000|2023-01-12 20:30:00|95.73|95.7|95.71|95.7|95.73|95.7|95.67|95.11|138627
1673555700000|2023-01-12 20:35:00|95.7|95.68|95.59|95.58|95.73|95.72|95.52|95.12|118154
1673556000000|2023-01-12 20:40:00|95.73|95.59|95.75|95.29|95.85|95.81|95.3|95.09|106555
1673556300000|2023-01-12 20:45:00|95.74|95.3|95.16|95.04|95.74|95.5|95.16|94.7|92443
1673556600000|2023-01-12 20:50:00|95.28|95.05|95.5|95.41|95.7|95.5|95.28|95.04|83591
1673556900000|2023-01-12 20:55:00|95.61|95.42|95.65|95.31|95.7|95.5|95.49|95.29|149357
1673620200000|2023-01-13 14:30:00|96.8|96.1|96.72|96.7|96.8|96.7|95.5|95.23|307999
1673620500000|2023-01-13 14:35:00|96.73|96.71|96.53|96.02|97.87|97.68|96.49|96.01|199986
1673620800000|2023-01-13 14:40:00|96.5|96.03|95.34|94.8|96.5|96.11|94.61|94.5|178399
1673621100000|2023-01-13 14:45:00|95.33|94.81|95.29|95.13|95.33|95.28|95|94.63|94263
1673621400000|2023-01-13 14:50:00|95.14|95.11|96.51|96.25|96.6|96.4|95.12|95|217250
1673621700000|2023-01-13 14:55:00|96.48|96.3|97.83|97.5|97.9|97.82|96.47|96.3|440488
1673622000000|2023-01-13 15:00:00|97.82|97.4|97.34|97.33|97.89|97.76|97|96.04|267890
1673622300000|2023-01-13 15:05:00|97.76|97.34|99|98.66|99.36|99.14|97.56|97.31|356841
1673622600000|2023-01-13 15:10:00|98.99|98.84|98.98|98.7|99.5|99.46|98.6|98.19|597060
1673622900000|2023-01-13 15:15:00|99|98.71|99.7|99.59|100|99.98|98.79|98.54|346355
1673623200000|2023-01-13 15:20:00|99.73|99.6|102|101|102|101|99.69|99.52|592996
1673623500000|2023-01-13 15:25:00|101|100|102|101|102|101|101|100|289475
1673623800000|2023-01-13 15:30:00|101|100|101|100|101|100|101|100|136664
1673624100000|2023-01-13 15:35:00|102|101|102|101|102|101|102|101|216785
1673624400000|2023-01-13 15:40:00|||||||||99447
1673624700000|2023-01-13 15:45:00|103|102|103|102|103|102|103|102|275653
1673625000000|2023-01-13 15:50:00|||||||||116556
1673625300000|2023-01-13 15:55:00|102|101|102|101|102|101|102|101|199661
1673625600000|2023-01-13 16:00:00|101|100|102|101|102|101|101|100|216458
1673625900000|2023-01-13 16:05:00|103|102|103|102|103|102|103|102|166102
1673626200000|2023-01-13 16:10:00|||||||||111621
1673626500000|2023-01-13 16:15:00|102|101|101|100|102|101|101|100|273528
1673626800000|2023-01-13 16:20:00|102|101|102|101|102|101|101|100|307268
1673627100000|2023-01-13 16:25:00|101|100|101|100|102|101|101|100|155097
1673627400000|2023-01-13 16:30:00|102|101|102|101|102|101|102|101|207560
1673627700000|2023-01-13 16:35:00|||||||||146235
1673628000000|2023-01-13 16:40:00|||||||||183113
1673628300000|2023-01-13 16:45:00|||||||||111383
1673628600000|2023-01-13 16:50:00|||||||||53837
1673628900000|2023-01-13 16:55:00|||||||||23605
1673629200000|2023-01-13 17:00:00|||||||||31909
1673629500000|2023-01-13 17:05:00|||||||||17082
1673629800000|2023-01-13 17:10:00|103|102|103|102|103|102|103|102|111013
1673630100000|2023-01-13 17:15:00|||||||||32087
1673630400000|2023-01-13 17:20:00|||||||||22335
1673630700000|2023-01-13 17:25:00|104|103|104|103|104|103|104|103|204154
1673631000000|2023-01-13 17:30:00|103|102|104|103|104|103|103|102|204619
1673631300000|2023-01-13 17:35:00|103|102|104|103|104|103|103|102|223772
1673631600000|2023-01-13 17:40:00|103|102|103|102|103|102|103|102|87503
1673631900000|2023-01-13 17:45:00|||||||||62350
1673632200000|2023-01-13 17:50:00|||||||||34121
1673632500000|2023-01-13 17:55:00|||||||||57837
1673632800000|2023-01-13 18:00:00|104|103|103|102|104|103|103|102|87384
1673633100000|2023-01-13 18:05:00|||||||||53806
1673633400000|2023-01-13 18:10:00|102|101|103|102|103|102|102|101|276592
1673633700000|2023-01-13 18:15:00|||||||||28364
1673634000000|2023-01-13 18:20:00|||||||||28561
1673634300000|2023-01-13 18:25:00|||||||||39903
1673634600000|2023-01-13 18:30:00|||||||||19976
1673634900000|2023-01-13 18:35:00|||||||||23570
1673635200000|2023-01-13 18:40:00|||||||||29641
1673635500000|2023-01-13 18:45:00|104|103|104|103|104|103|104|103|258889
1673635800000|2023-01-13 18:50:00|||||||||70996
1673636100000|2023-01-13 18:55:00|||||||||56044
1673636400000|2023-01-13 19:00:00|||||||||45627
1673636700000|2023-01-13 19:05:00|||||||||23540
1673637000000|2023-01-13 19:10:00|103|102|103|102|103|102|103|102|118374
1673637300000|2023-01-13 19:15:00|104|103|104|103|104|103|104|103|171120
1673637600000|2023-01-13 19:20:00|103|102|103|102|103|102|103|102|91787
1673637900000|2023-01-13 19:25:00|104|103|103|102|104|103|103|102|153777
1673638200000|2023-01-13 19:30:00|104|103|103|102|104|103|103|102|191251
1673638500000|2023-01-13 19:35:00|||||||||42347
1673638800000|2023-01-13 19:40:00|||||||||45745
1673639100000|2023-01-13 19:45:00|||||||||36200
1673639400000|2023-01-13 19:50:00|102|101|102|101|103|101|102|101|207948
1673639700000|2023-01-13 19:55:00|103|102|102|101|103|102|102|101|136256
1673640000000|2023-01-13 20:00:00|||||||||21612
1673640300000|2023-01-13 20:05:00|||||||||62510
1673640600000|2023-01-13 20:10:00|||||||||32854
1673640900000|2023-01-13 20:15:00|103|102|102|101|103|102|102|101|110227
1673641200000|2023-01-13 20:20:00|||||||||35685
1673641500000|2023-01-13 20:25:00|||||||||82042
1673641800000|2023-01-13 20:30:00|103|102|103|102|103|102|103|102|161997
1673642100000|2023-01-13 20:35:00|102|101|103|102|103|102|102|101|166445
1673642400000|2023-01-13 20:40:00|102|101|102|101|102|101|102|101|140671
1673642700000|2023-01-13 20:45:00|||||||||99217
1673643000000|2023-01-13 20:50:00|||||||||88115
1673643300000|2023-01-13 20:55:00|||||||||273026
1673965800000|2023-01-17 14:30:00|103|101|103|102|104|103|103|101|397472
1673966100000|2023-01-17 14:35:00|102|101|103|102|103|102|102|101|111446
1673966400000|2023-01-17 14:40:00|102|101|102|101|102|102|102|101|91166
1673966700000|2023-01-17 14:45:00|103|102|103|102|103|102|103|102|149269
1673967000000|2023-01-17 14:50:00|104|103|105|104|105|104|104|103|190663
1673967300000|2023-01-17 14:55:00|||||||||113237
1673967600000|2023-01-17 15:00:00|106|105|106|105|107|106|106|105|408421
1673967900000|2023-01-17 15:05:00|||||||||192924
1673968200000|2023-01-17 15:10:00|105|104|105|104|105|104|105|104|184086
1673968500000|2023-01-17 15:15:00|104|103|104|103|104|103|104|103|103793
1673968800000|2023-01-17 15:20:00|||||||||128677
1673969100000|2023-01-17 15:25:00|103|102|103|102|103|102|103|102|88579
1673969400000|2023-01-17 15:30:00|104|103|102|101|104|103|102|101|314118
1673969700000|2023-01-17 15:35:00|101|100|102|101|102|101|101|100|283600
1673970000000|2023-01-17 15:40:00|101|100|101|100|102|101|101|100|255471
1673970300000|2023-01-17 15:45:00|100|99.79|102|101|102|101|100|99.79|411136
1673970600000|2023-01-17 15:50:00|||||||||23739
1673970900000|2023-01-17 15:55:00|||||||||18756
1673971200000|2023-01-17 16:00:00|||||||||23572
1673971500000|2023-01-17 16:05:00|101|100|101|100|101|100|101|100|69856
1673971800000|2023-01-17 16:10:00|||||||||41760
1673972100000|2023-01-17 16:15:00|||||||||54850
1673972400000|2023-01-17 16:20:00|||||||||43312
1673972700000|2023-01-17 16:25:00|||||||||61071
1673973000000|2023-01-17 16:30:00|102|101|102|101|102|101|102|101|96243
1673973300000|2023-01-17 16:35:00|||||||||23373
1673973600000|2023-01-17 16:40:00|101|100|101|100|101|100|101|100|118333
1673973900000|2023-01-17 16:45:00|102|101|101|100|102|101|101|100|193660
1673974200000|2023-01-17 16:50:00|102|101|101|100|102|101|101|100|237794
1673974500000|2023-01-17 16:55:00|||||||||26906
1673974800000|2023-01-17 17:00:00|||||||||35565
1673975100000|2023-01-17 17:05:00|||||||||24121
1673975400000|2023-01-17 17:10:00|||||||||21306
1673975700000|2023-01-17 17:15:00|||||||||28457
1673976000000|2023-01-17 17:20:00|||||||||21417
1673976300000|2023-01-17 17:25:00|||||||||20494
1673976600000|2023-01-17 17:30:00||101||100||101||100|69815
1673976900000|2023-01-17 17:35:00|||||||||44715
1673977200000|2023-01-17 17:40:00|||||||||17383
1673977500000|2023-01-17 17:45:00|100|99.8|99.87|99|101|100|99.05|99|400527
1673977800000|2023-01-17 17:50:00|99.86|99.01|99.25|99.21|99.86|99.42|99.01|99|220473
1673978100000|2023-01-17 17:55:00|99.21|99.17|98.64|98.62|99.21|99.17|98.51|98.43|472338
1673978400000|2023-01-17 18:00:00|98.55|98.54|98.39|98.25|98.64|98.55|98.29|98.22|346615
1673978700000|2023-01-17 18:05:00|98.43|98.42|98.56|98.31|98.91|98.76|98.4|98.22|180556
1673979000000|2023-01-17 18:10:00|98.57|98.55|98.43|98.31|98.57|98.56|98.26|98.25|154373
1673979300000|2023-01-17 18:15:00|98.41|98.39|98.54|98.5|98.59|98.58|98.41|98.39|353751
1673979600000|2023-01-17 18:20:00|98.53|98.46|98.46|98.45|98.53|98.46|98.46|98.45|113252
1673979900000|2023-01-17 18:25:00|98.47|98.44|98.36|98.32|98.47|98.44|98.36|98.31|169924
1673980200000|2023-01-17 18:30:00|98.39|98.33|98.6|98.51|98.81|98.64|98.39|98.32|231829
1673980500000|2023-01-17 18:35:00|98.59|98.42|98.64|98.63|98.69|98.68|98.51|98.37|75767
1673980800000|2023-01-17 18:40:00|98.65|98.64|101|100|101|100|98.65|98.63|555817
1673981100000|2023-01-17 18:45:00|||||||||69078
1673981400000|2023-01-17 18:50:00|||||||||10273
1673981700000|2023-01-17 18:55:00|||||||||43283
1673982000000|2023-01-17 19:00:00|||||||||17620
1673982300000|2023-01-17 19:05:00|||||||||20336
1673982600000|2023-01-17 19:10:00|||||||||8073
1673982900000|2023-01-17 19:15:00|100|99.63|99.22|98.71|100|99.63|99.22|98.7|407165
1673983200000|2023-01-17 19:20:00|99.21|99|99.17|98.76|99.21|99|99.17|98.72|13909
1673983500000|2023-01-17 19:25:00|99.15|99.02|99.35|99.15|99.35|99.15|99.03|99.02|177235
1673983800000|2023-01-17 19:30:00|99.46|99.17|99.76|99.75|99.76|99.75|99.46|99.17|84555
1673984100000|2023-01-17 19:35:00|99.77|99.76|101|100|101|100|99.77|99.76|237662
1673984400000|2023-01-17 19:40:00|||||||||27679
1673984700000|2023-01-17 19:45:00|||||||||81904
1673985000000|2023-01-17 19:50:00|||||||||9739
1673985300000|2023-01-17 19:55:00|||||||||65106
1673985600000|2023-01-17 20:00:00|||||||||52512
1673985900000|2023-01-17 20:05:00|||||||||38588
1673986200000|2023-01-17 20:10:00|||||||||24064
1673986500000|2023-01-17 20:15:00|||||||||24914
1673986800000|2023-01-17 20:20:00|||||||||12470
1673987100000|2023-01-17 20:25:00|||||||||27839
1673987400000|2023-01-17 20:30:00|102|101|102|101|102|101|102|101|128075
1673987700000|2023-01-17 20:35:00|||||||||47744
1673988000000|2023-01-17 20:40:00|||||||||105351
1673988300000|2023-01-17 20:45:00|101|100|101|100|101|100|101|100|105639
1673988600000|2023-01-17 20:50:00|102|101|102|101|102|101|102|101|142445
1673988900000|2023-01-17 20:55:00|101|100|102|101|102|101|101|100|133668
1674052200000|2023-01-18 14:30:00|104|102|105|104|105|104|103|102|248187
1674052500000|2023-01-18 14:35:00|104|103|104|103|104|103|103|102|246322
1674052800000|2023-01-18 14:40:00|105|104|104|103|105|104|104|103|146424
1674053100000|2023-01-18 14:45:00|105|104|105|104|105|104|105|104|93571
1674053400000|2023-01-18 14:50:00|106|105|105|104|106|105|105|104|244986
1674053700000|2023-01-18 14:55:00|106|105|106|105|106|105|106|105|305775
1674054000000|2023-01-18 15:00:00|||||||||73459
1674054300000|2023-01-18 15:05:00|107|106|107|106|107|106|107|106|188838
1674054600000|2023-01-18 15:10:00|106|105|105|104|107|106|105|104|278288
1674054900000|2023-01-18 15:15:00|104|103|104|103|104|103|104|103|133100
1674055200000|2023-01-18 15:20:00|||||||||49810
1674055500000|2023-01-18 15:25:00|105|104|105|104|105|104|105|104|167936
1674055800000|2023-01-18 15:30:00|104|103|105|104|105|104|104|103|320387
1674056100000|2023-01-18 15:35:00|104|103|103|102|104|103|103|102|220328
1674056400000|2023-01-18 15:40:00|||||||||57632
1674056700000|2023-01-18 15:45:00|||||||||90540
1674057000000|2023-01-18 15:50:00|102|101|103|102|103|102|102|101|404363
1674057300000|2023-01-18 15:55:00|102|101|102|101|103|102|102|101|180059
1674057600000|2023-01-18 16:00:00|||||||||70258
1674057900000|2023-01-18 16:05:00|||||||||57578
1674058200000|2023-01-18 16:10:00|101|100|101|100|101|100|101|100|149969
1674058500000|2023-01-18 16:15:00|102|101|102|101|102|101|102|101|155093
1674058800000|2023-01-18 16:20:00|||||||||40895
1674059100000|2023-01-18 16:25:00|||||||||78189
1674059400000|2023-01-18 16:30:00|103|102|102|101|103|102|102|101|181504
1674059700000|2023-01-18 16:35:00|||||||||43901
1674060000000|2023-01-18 16:40:00|||||||||20307
1674060300000|2023-01-18 16:45:00|101|100|101|100|101|100|101|100|87556
1674060600000|2023-01-18 16:50:00|||||||||34221
1674060900000|2023-01-18 16:55:00|102|101|102|101|102|101|102|101|74742
1674061200000|2023-01-18 17:00:00|||||||||10295
1674061500000|2023-01-18 17:05:00|||||||||15480
1674061800000|2023-01-18 17:10:00|103|102|103|102|103|102|103|102|106848
1674062100000|2023-01-18 17:15:00|102|101|102|101|102|101|102|101|106451
1674062400000|2023-01-18 17:20:00|||||||||21027
1674062700000|2023-01-18 17:25:00|101|100|101|100|101|100|101|100|102016
1674063000000|2023-01-18 17:30:00|||||||||12464
1674063300000|2023-01-18 17:35:00|102|101|102|101|102|101|102|101|102822
1674063600000|2023-01-18 17:40:00|||||||||19789
1674063900000|2023-01-18 17:45:00|||||||||19747
1674064200000|2023-01-18 17:50:00|101|100|101|100|101|100|101|100|124500
1674064500000|2023-01-18 17:55:00|||||||||27819
1674064800000|2023-01-18 18:00:00|||||||||24075
1674065100000|2023-01-18 18:05:00|||||||||40010
1674065400000|2023-01-18 18:10:00|||||||||70037
1674065700000|2023-01-18 18:15:00|||||||||6972
1674066000000|2023-01-18 18:20:00|||||||||44344
1674066300000|2023-01-18 18:25:00|||||||||27049
1674066600000|2023-01-18 18:30:00|||||||||103078
1674066900000|2023-01-18 18:35:00|||||||||41592
1674067200000|2023-01-18 18:40:00|||||||||11194
1674067500000|2023-01-18 18:45:00|||||||||13868
1674067800000|2023-01-18 18:50:00|||||||||10000
1674068100000|2023-01-18 18:55:00|||||||||15100
1674068400000|2023-01-18 19:00:00|||||||||11537
1674068700000|2023-01-18 19:05:00|||||||||37352
1674069000000|2023-01-18 19:10:00|||||||||4060
1674069300000|2023-01-18 19:15:00|||||||||21351
1674069600000|2023-01-18 19:20:00|||||||||15518
1674069900000|2023-01-18 19:25:00|||||||||8097
1674070200000|2023-01-18 19:30:00|||||||||169910
1674070500000|2023-01-18 19:35:00|||||||||48637
1674070800000|2023-01-18 19:40:00|||||||||77332
1674071100000|2023-01-18 19:45:00|||||||||18501
1674071400000|2023-01-18 19:50:00|||||||||220378
1674071700000|2023-01-18 19:55:00|||||||||177346
1674072000000|2023-01-18 20:00:00|100|99.99|98.76|98.6|100|99.99|98.76|98.52|539026
1674072300000|2023-01-18 20:05:00|98.75|98.62|99.36|98.99|99.66|99.52|98.48|98.31|540274
1674072600000|2023-01-18 20:10:00|99.35|99.35|98.93|98.88|99.35|99.35|98.93|98.88|66405
1674072900000|2023-01-18 20:15:00|98.92|98.89|98.87|98.86|98.92|98.91|98.87|98.52|118388
1674073200000|2023-01-18 20:20:00|98.88|98.85|98.8|98.79|98.88|98.86|98.8|98.79|221869
1674073500000|2023-01-18 20:25:00|98.79|98.77|98.51|98.4|98.79|98.77|98.51|98.24|100155
1674073800000|2023-01-18 20:30:00|98.48|98.29|98.21|98.2|98.48|98.3|98.01|98|458219
1674074100000|2023-01-18 20:35:00|98.2|98.19|98.01|98|98.2|98.2|98.01|98|274061
1674074400000|2023-01-18 20:40:00|||||||||280223
1674074700000|2023-01-18 20:45:00|98.02|98.01|98.31|98.28|98.48|98.38|98.02|98.01|535299
1674075000000|2023-01-18 20:50:00|98.3|98.29|98.77|98.7|98.9|98.89|98.29|98.29|296844
1674075300000|2023-01-18 20:55:00|98.71|98.69|98.47|98.29|98.76|98.7|98.46|98.22|273022
1674138600000|2023-01-19 14:30:00|98|98|97.98|97.15|98|98|96.95|96.01|199696
1674138900000|2023-01-19 14:35:00|97.56|97.22|98.5|98.04|98.8|98.04|97.16|96.96|87713
1674139200000|2023-01-19 14:40:00|98.83|98.05|97.98|97.28|99|98.56|97.98|97.28|78982
1674139500000|2023-01-19 14:45:00|97.96|97.03|96.95|96.25|97.96|97.03|96.75|96.13|91348
1674139800000|2023-01-19 14:50:00|97|96.41|97.04|96.5|97.8|96.88|96.95|96.41|25014
1674140100000|2023-01-19 14:55:00|97|97|97.94|97.19|97.95|97.22|96.99|96.5|34081
1674140400000|2023-01-19 15:00:00|97.93|97.17|97.25|97.24|97.99|97.25|97.24|97.17|22056
1674140700000|2023-01-19 15:05:00|97.31|97.32|97.49|97.3|97.98|97.5|97.31|97.2|40597
1674141000000|2023-01-19 15:10:00|97.43|97.31|96.7|96.3|97.43|97.31|96.51|96.15|119854
1674141300000|2023-01-19 15:15:00|96.71|96.31|97.2|96.5|97.34|97.29|96.56|96.3|33773
1674141600000|2023-01-19 15:20:00|97.21|97|96.62|96.16|97.21|97|96.62|96.15|20467
1674141900000|2023-01-19 15:25:00|96.6|96.18|96.24|96|96.62|96.23|96.22|95.7|123057
1674142200000|2023-01-19 15:30:00|96.23|95.91|96.01|96|96.23|96|95.79|95.7|21141
1674142500000|2023-01-19 15:35:00|96.03|96.01|96.55|96.38|96.91|96.82|96.03|96.01|118688
1674142800000|2023-01-19 15:40:00|96.63|96.43|96.24|96|96.63|96.49|96.21|95.8|55036
1674143100000|2023-01-19 15:45:00|96|95.9|95.81|95.8|96.12|95.91|95.81|95.8|34923
1674143400000|2023-01-19 15:50:00|95.8|95.7|95.31|95.1|95.8|95.71|95.31|95.1|34746
1674143700000|2023-01-19 15:55:00|95.17|95.05|94.94|94.51|95.17|95.06|94.59|94.1|507602
1674144000000|2023-01-19 16:00:00|94.93|94.62|94.94|94.61|94.95|94.83|94.9|94.61|115047
1674144300000|2023-01-19 16:05:00|94.77|94.62|94.94|94.69|94.95|94.79|94.62|94.61|140437
1674144600000|2023-01-19 16:10:00|94.95|94.7|95.01|95|95.45|95.25|94.95|94.69|114300
1674144900000|2023-01-19 16:15:00|95|94.89|94.92|94.64|95.29|95.16|94.92|94.61|101090
1674145200000|2023-01-19 16:20:00|94.95|94.63|94.46|94.1|94.95|94.9|94.44|94.1|25928
1674145500000|2023-01-19 16:25:00|94.45|94.3|94.19|93.8|94.45|94.32|93.96|93.45|75431
1674145800000|2023-01-19 16:30:00|94.18|93.9|94.18|94|94.19|94.07|94.17|93.9|32340
1674146100000|2023-01-19 16:35:00|94.04|94.01|94.02|94.01|94.04|94.02|94.01|94.01|112588
1674146400000|2023-01-19 16:40:00|94.01|94|93.15|93.01|94.01|94|93.02|93.01|206673
1674146700000|2023-01-19 16:45:00|93.08|93.04|93.43|93.29|93.55|93.32|93.04|93.02|92229
1674147000000|2023-01-19 16:50:00|93.41|93.3|93.34|93.33|93.43|93.4|93.34|93.3|105074
1674147300000|2023-01-19 16:55:00|93.41|93.34|93.4|93.39|93.41|93.4|93.4|93.3|117721
1674147600000|2023-01-19 17:00:00|93.41|93.3|94.16|94.06|94.16|94.07|93.4|93.15|202966
1674147900000|2023-01-19 17:05:00|94.15|94.07|93.6|93.59|94.16|94.08|93.6|93.58|83804
1674148200000|2023-01-19 17:10:00|93.62|93.61|93.87|93.86|93.88|93.86|93.62|93.61|39029
1674148500000|2023-01-19 17:15:00|93.88|93.87|93.73|93.62|94.13|93.96|93.73|93.62|75196
1674148800000|2023-01-19 17:20:00|93.67|93.6|93.41|93.39|93.73|93.67|93.18|93.15|204090
1674149100000|2023-01-19 17:25:00|93.57|93.38|93.54|93.45|93.58|93.57|93.53|93.15|21173
1674149400000|2023-01-19 17:30:00|93.58|93.54|93.55|93.53|93.58|93.54|93.5|93.39|22279
1674149700000|2023-01-19 17:35:00|93.54|93.5|93.51|93.5|93.54|93.5|93.51|93.5|7299
1674150000000|2023-01-19 17:40:00|93.52|93.51|93.8|93.57|94.15|94|93.51|93.51|158336
1674150300000|2023-01-19 17:45:00|93.81|93.8|93.96|93.67|94.33|93.8|93.8|93.57|134090
1674150600000|2023-01-19 17:50:00|93.95|93.7|93.8|93.79|93.95|93.86|93.69|93.5|79357
1674150900000|2023-01-19 17:55:00||93.77||93.78||93.79||93.77|21666
1674151200000|2023-01-19 18:00:00|93.81|93.79|94.66|94.42|94.66|94.5|93.81|93.79|166232
1674151500000|2023-01-19 18:05:00|94.64|94.44|94.44|94.03|94.66|94.55|94.37|94.02|29098
1674151800000|2023-01-19 18:10:00|94.42|94.06|94.41|94.31|94.43|94.31|94.27|94.06|37443
1674152100000|2023-01-19 18:15:00|94.4|94.3|94.25|94.24|94.41|94.3|94.2|94|46128
1674152400000|2023-01-19 18:20:00|94.39|94.25|94.85|94.46|94.96|94.75|94.39|94.25|25835
1674152700000|2023-01-19 18:25:00|94.83|94.55|94.7|94.63|94.84|94.63|94.66|94.55|22729
1674153000000|2023-01-19 18:30:00|94.75|94.65|95.6|95.04|95.69|95.5|94.75|94.6|136859
1674153300000|2023-01-19 18:35:00|95.32|95.05|95.61|95.5|95.61|95.5|95.08|95.05|49275
1674153600000|2023-01-19 18:40:00|95.55|95.55|95.68|95.65|95.81|95.8|95.55|95.5|86894
1674153900000|2023-01-19 18:45:00|95.66|95.54|95.44|95.24|95.66|95.54|95.3|95.2|25788
1674154200000|2023-01-19 18:50:00|95.45|95.25|95.38|95.3|95.45|95.3|95.36|95.25|13455
1674154500000|2023-01-19 18:55:00|95.39|95.31|95.31|95.24|95.39|95.31|95.3|95.24|16028
1674154800000|2023-01-19 19:00:00|95.3|95.2|94.79|94.41|95.3|95.26|94.79|94.4|39117
1674155100000|2023-01-19 19:05:00|94.78|94.42|94.61|94.6|94.78|94.6|94.42|94.41|20401
1674155400000|2023-01-19 19:10:00|94.98|94.61|94.73|94.51|95|94.7|94.41|94.4|56784
1674155700000|2023-01-19 19:15:00|94.74|94.52|94.91|94.6|94.91|94.6|94.74|94.52|21288
1674156000000|2023-01-19 19:20:00|94.93|94.61|95.31|95.07|95.31|95.07|94.92|94.61|19481
1674156300000|2023-01-19 19:25:00|95.3|95.1|95.34|95.2|95.5|95.3|95.3|95.1|5932
1674156600000|2023-01-19 19:30:00|95.5|95.21|95.5|95.32|95.5|95.41|95.5|95.21|10855
1674156900000|2023-01-19 19:35:00|95.65|95.46|95.64|95.44|95.91|95.78|95.6|95.23|86225
1674157200000|2023-01-19 19:40:00|95.63|95.54|95.61|95.6|95.63|95.6|95.45|95.22|36620
1674157500000|2023-01-19 19:45:00|95.67|95.64|95.88|95.63|95.91|95.87|95.67|95.6|33911
1674157800000|2023-01-19 19:50:00||95.62||95.64||95.82||95.61|15611
1674158100000|2023-01-19 19:55:00|95.87|95.65|95.85|95.64|95.87|95.66|95.85|95.63|6867
1674158400000|2023-01-19 20:00:00|95.74|95.63|95.85|95.79|95.86|95.79|95.69|95.63|15315
1674158700000|2023-01-19 20:05:00|95.84|95.82|95.41|95.2|95.84|95.84|95.4|95.2|48029
1674159000000|2023-01-19 20:10:00|95.4|95.31|95.4|95.21|95.4|95.39|95.37|95.21|6449
1674159300000|2023-01-19 20:15:00|95.39|95.22|94.94|94.62|95.4|95.27|94.94|94.62|40549
1674159600000|2023-01-19 20:20:00|94.93|94.78|94.75|94.68|94.93|94.85|94.73|94.42|51342
1674159900000|2023-01-19 20:25:00|94.74|94.72|94.72|94.5|94.74|94.74|94.71|94.5|24655
1674160200000|2023-01-19 20:30:00|94.74|94.51|94.64|94.5|94.74|94.54|94.64|94.5|123776
1674160500000|2023-01-19 20:35:00|94.63|94.61|94.64|94.63|94.68|94.63|94.63|94.5|16554
1674160800000|2023-01-19 20:40:00|94.63|94.5|94.26|94.21|94.63|94.59|94.25|94.03|49433
1674161100000|2023-01-19 20:45:00|94.27|94.22|94.14|94.03|94.27|94.22|94.14|94.01|42111
1674161400000|2023-01-19 20:50:00|94.12|94.01|94.11|94.01|94.12|94.11|94.09|94|44115
1674161700000|2023-01-19 20:55:00|94.1|94.02|94.22|94.07|94.29|94.07|94.01|94|122478
1674225000000|2023-01-20 14:30:00|97|95.9|94.85|94.67|97|96.1|94.85|94.5|160855
1674225300000|2023-01-20 14:35:00|94.84|94.6|94.43|94.2|94.87|94.6|94.38|94.07|32871
1674225600000|2023-01-20 14:40:00|94.5|94.22|94.58|94.51|94.9|94.54|94.43|94.08|46035
1674225900000|2023-01-20 14:45:00|94.56|94.5|94.7|94.6|95|94.64|94.49|94.16|80477
1674226200000|2023-01-20 14:50:00|95|94.24|96.51|95.82|96.61|96.03|95|94.24|72405
1674226500000|2023-01-20 14:55:00|96.23|95.84|96.14|95.83|96.23|96.05|95.85|95.63|275814
1674226800000|2023-01-20 15:00:00|95.97|95.84|95.17|95|95.97|95.84|95.09|95|42580
1674227100000|2023-01-20 15:05:00|95.22|95.1|95.32|95.01|96.01|95.84|95.22|95|182787
1674227400000|2023-01-20 15:10:00|95.3|95|94.98|94.66|95.3|95.1|94.67|94.5|77306
1674227700000|2023-01-20 15:15:00|94.62|94.83|94.45|94.15|94.62|94.84|94.31|94.07|67134
1674228000000|2023-01-20 15:20:00|94.44|94.16|94.6|94.38|94.82|94.45|94.44|94.15|67380
1674228300000|2023-01-20 15:25:00|94.61|94.5|94.61|94.54|94.61|94.54|94.58|94.5|32395
1674228600000|2023-01-20 15:30:00|94.62|94.55|94.97|94.81|95.44|95|94.62|94.55|65227
1674228900000|2023-01-20 15:35:00|94.95|94.79|94.9|94.78|94.97|94.96|94.9|94.77|33031
1674229200000|2023-01-20 15:40:00|94.89|94.77|94.77|94.54|94.89|94.79|94.75|94.51|8080
1674229500000|2023-01-20 15:45:00|94.76|94.75|94.77|94.6|94.77|94.75|94.76|94.55|17193
1674229800000|2023-01-20 15:50:00|94.74|94.63|94.15|94.11|94.77|94.63|94.15|94.1|39933
1674230100000|2023-01-20 15:55:00|94.16|94.1|94.33|94.16|94.33|94.16|94.16|94.1|22562
1674230400000|2023-01-20 16:00:00|94.35|94.17|94.96|94.95|94.96|94.95|94.35|94.17|82728
1674230700000|2023-01-20 16:05:00|94.97|94.96|95.38|95.37|95.38|95.37|94.97|94.96|94999
1674231000000|2023-01-20 16:10:00|95.41|95.38|95.49|95.37|95.53|95.52|95.41|94.15|62990
1674231300000|2023-01-20 16:15:00|95.53|95.35|95.53|95.38|95.53|95.4|95.53|95.24|21169
1674231600000|2023-01-20 16:20:00|95.64|95.29|95.93|95.64|95.93|95.64|95.64|95.24|30126
1674231900000|2023-01-20 16:25:00|95.92|95.65|96.1|96.05|96.13|96.09|95.9|95.65|116113
1674232200000|2023-01-20 16:30:00|96.11|96.1|96.5|96.4|96.5|96.4|95.9|95.69|188928
1674232500000|2023-01-20 16:35:00|96.48|96.39|96.79|96.37|96.93|96.77|96.47|96.37|127239
1674232800000|2023-01-20 16:40:00|96.37|96.36|96.23|95.8|96.62|96.58|96.21|95.77|141342
1674233100000|2023-01-20 16:45:00|96.22|96.02|96.22|96.2|96.22|96.2|95.96|95.8|16673
1674233400000|2023-01-20 16:50:00|96.2|96.21|95.92|95.8|96.22|96.21|95.92|95.8|31307
1674233700000|2023-01-20 16:55:00|95.88|95.71|95.72|95.4|95.88|95.84|95.7|95.22|93446
1674234000000|2023-01-20 17:00:00|95.71|95.35|95.71|95.5|95.72|95.6|95.59|95.22|84262
1674234300000|2023-01-20 17:05:00|95.7|95.66|95.72|95.7|95.72|95.71|95.7|95.66|63789
1674234600000|2023-01-20 17:10:00|95.71|95.71|95.58|95.57|95.71|95.71|95.58|95.22|41308
1674234900000|2023-01-20 17:15:00|95.62|95.6|96.2|96.11|96.2|96.11|95.57|95.3|138229
1674235200000|2023-01-20 17:20:00|96.22|96.16|96.34|96.33|96.35|96.33|96.22|96.16|193072
1674235500000|2023-01-20 17:25:00|96.35|96.34|96.24|96.23|96.46|96.44|96.24|96.2|334827
1674235800000|2023-01-20 17:30:00|96.25|96.2|96.26|96.25|96.26|96.25|96.16|95.5|245531
1674236100000|2023-01-20 17:35:00|96.25|96.08|96.29|96.27|96.29|96.28|96.25|96.08|75364
1674236400000|2023-01-20 17:40:00|96.28|96.28|96.3|96.28|96.3|96.29|96.28|96.27|147583
1674236700000|2023-01-20 17:45:00|96.29|96.29|96.26|96.14|96.3|96.29|96.24|96.1|74066
1674237000000|2023-01-20 17:50:00|96.25|96.15|96.22|96.15|96.25|96.21|96.22|96.14|54858
1674237300000|2023-01-20 17:55:00|96.17|96.14|95.95|95.8|96.17|96.14|95.91|95.8|95150
1674237600000|2023-01-20 18:00:00|96.14|95.81|96.14|96|96.14|96|96.14|95.8|34166
1674237900000|2023-01-20 18:05:00|96.13|96.11|96.14|96.08|96.14|96.13|96.13|96|106417
1674238200000|2023-01-20 18:10:00|96.13|96.11|95.94|95.93|96.13|96.11|95.89|95.8|121208
1674238500000|2023-01-20 18:15:00|95.95|95.94|96.19|95.8|96.24|96.23|95.95|95.8|44169
1674238800000|2023-01-20 18:20:00|95.8|95.7|95.71|95.7|95.8|95.95|95.61|95.3|100471
1674239100000|2023-01-20 18:25:00|95.73|95.71|96.19|95.71|96.2|96.19|95.73|95.71|63577
1674239400000|2023-01-20 18:30:00|96.18|95.95|96.17|95.72|96.18|96.18|96.17|95.71|33315
1674239700000|2023-01-20 18:35:00|96.18|95.95|96.15|96.14|96.18|96.17|96.06|95.72|24082
1674240000000|2023-01-20 18:40:00|96.16|96.15|96.17|96.01|96.18|96.17|96.16|96.01|83961
1674240300000|2023-01-20 18:45:00|96.15|96.06|96.19|96.18|96.19|96.18|96.1|96|73396
1674240600000|2023-01-20 18:50:00||96.17||96.18||96.18||96.1|30234
1674240900000|2023-01-20 18:55:00|96.21|96.01|96.41|96.29|96.42|96.29|96.21|96.01|106737
1674241200000|2023-01-20 19:00:00|96.38|96.3|96.4|96.29|96.41|96.3|96.32|96.29|15009
1674241500000|2023-01-20 19:05:00|96.39|96.28|96.37|96.3|96.39|96.37|96.37|96.28|9022
1674241800000|2023-01-20 19:10:00|96.39|96.34|96.38|96.37|96.39|96.37|96.33|96.3|99873
1674242100000|2023-01-20 19:15:00|96.39|96.38|96.42|96.4|96.48|96.47|96.39|96.37|109049
1674242400000|2023-01-20 19:20:00|96.41|96.41|96.48|96.44|96.48|96.45|96.41|96.33|65480
1674242700000|2023-01-20 19:25:00|96.49|96.48|96.47|96.34|96.49|96.48|96.45|96.33|25288
1674243000000|2023-01-20 19:30:00|96.46|96.41|96.34|96.33|96.47|96.46|96.33|96.31|73008
1674243300000|2023-01-20 19:35:00|96.33|96.31|96.41|96.4|96.41|96.4|96.33|96.31|28976
1674243600000|2023-01-20 19:40:00|96.44|96.43|96.42|96.4|96.44|96.43|96.41|96.3|25086
1674243900000|2023-01-20 19:45:00|96.44|96.42|96.24|96.23|96.44|96.43|96.24|96.12|51975
1674244200000|2023-01-20 19:50:00|96.23|96.2|96.23|96.13|96.23|96.23|96.21|96.12|49039
1674244500000|2023-01-20 19:55:00|96.22|96.12|96.37|96.13|96.44|96.42|96.2|96.12|112797
1674244800000|2023-01-20 20:00:00|96.42|96.14|96.42|96.34|96.42|96.35|96.3|96.13|13481
1674245100000|2023-01-20 20:05:00|96.43|96.38|96.46|96.44|96.75|96.55|96.35|96.16|126851
1674245400000|2023-01-20 20:10:00|96.5|96.47|96.47|96.45|96.5|96.47|96.44|96.36|63407
1674245700000|2023-01-20 20:15:00|96.46|96.46|96.47|96.41|96.49|96.47|96.45|96.41|24971
1674246000000|2023-01-20 20:20:00|96.46|96.44|96.41|96.37|96.46|96.44|96.4|96.2|19966
1674246300000|2023-01-20 20:25:00|96.4|96.21|96.3|96.21|96.4|96.21|96.3|96.2|23084
1674246600000|2023-01-20 20:30:00|96.34|96.22|96.41|96.28|96.41|96.28|96.34|96.22|57219
1674246900000|2023-01-20 20:35:00|96.4|96.29|96.46|96.3|96.46|96.31|96.29|96.28|22835
1674247200000|2023-01-20 20:40:00|96.47|96.4|96.6|96.36|96.76|96.44|96.38|96.3|149156
1674247500000|2023-01-20 20:45:00|96.52|96.37|96.42|96.26|96.78|96.38|96.42|96.25|55781
1674247800000|2023-01-20 20:50:00|96.38|96.27|96.66|96.48|96.66|96.49|96.35|96.27|90637
1674248100000|2023-01-20 20:55:00|96.6|96.49|96.83|96.72|96.83|96.82|96.5|96.47|60318
1674484200000|2023-01-23 14:30:00|97.7|97.02|97.99|97.81|98|97.84|97.32|96.7|122736
1674484500000|2023-01-23 14:35:00|97.98|97.82|98.48|98.4|98.84|98.57|97.96|97.82|132974
1674484800000|2023-01-23 14:40:00|98.46|98.3|100|99.9|100|99.96|98.46|98.3|275420
1674485100000|2023-01-23 14:45:00|101|99.91|102|101|102|101|101|99.91|374323
1674485400000|2023-01-23 14:50:00|101|100|102|101|102|101|101|100|299754
1674485700000|2023-01-23 14:55:00|101|100|101|100|102|101|101|100|222541
1674486000000|2023-01-23 15:00:00|||||||||126445
1674486300000|2023-01-23 15:05:00|100|99.99|101|100|101|100|99.99|99.66|273575
1674486600000|2023-01-23 15:10:00|102|101|102|101|102|101|102|101|180513
1674486900000|2023-01-23 15:15:00|101|100|101|100|101|100|101|100|105249
1674487200000|2023-01-23 15:20:00|||||||||30922
1674487500000|2023-01-23 15:25:00|||||||||21100
1674487800000|2023-01-23 15:30:00|100|99.98|99.79|99.78|100|99.98|99.79|99.77|110968
1674488100000|2023-01-23 15:35:00|99.8|99.79|99.47|99.4|99.8|99.79|99.47|99.18|54288
1674488400000|2023-01-23 15:40:00|99.46|99.39|99.56|99.12|99.72|99.4|99.39|99.04|77876
1674488700000|2023-01-23 15:45:00|99.54|99.14|99.97|99.9|99.97|99.9|99.53|99.14|59203
1674489000000|2023-01-23 15:50:00|100|99.94|99.99|99.29|101|100|99.98|99.29|193961
1674489300000|2023-01-23 15:55:00|99.98|99.6|99.66|99.39|99.99|99.75|99.65|99.29|24935
1674489600000|2023-01-23 16:00:00|99.65|99.4|100|99.96|100|99.97|99.65|99.4|129422
1674489900000|2023-01-23 16:05:00|101|99.98|101|100|101|100|101|99.97|46889
1674490200000|2023-01-23 16:10:00|||||||||17320
1674490500000|2023-01-23 16:15:00|||||||||19108
1674490800000|2023-01-23 16:20:00|||||||||17997
1674491100000|2023-01-23 16:25:00|||||||||42941
1674491400000|2023-01-23 16:30:00|||||||||42681
1674491700000|2023-01-23 16:35:00|||||||||8967
1674492000000|2023-01-23 16:40:00|||||||||18220
1674492300000|2023-01-23 16:45:00|||||||||77338
1674492600000|2023-01-23 16:50:00|||||||||7942
1674492900000|2023-01-23 16:55:00|102|101|102|101|102|101|102|101|118505
1674493200000|2023-01-23 17:00:00|101|100|101|100|101|100|101|100|97456
1674493500000|2023-01-23 17:05:00|||||||||3212
1674493800000|2023-01-23 17:10:00|||||||||46783
1674494100000|2023-01-23 17:15:00|||||||||15819
1674494400000|2023-01-23 17:20:00|||||||||14292
1674494700000|2023-01-23 17:25:00|||||||||11953
1674495000000|2023-01-23 17:30:00|||||||||6966
1674495300000|2023-01-23 17:35:00|||||||||4620
1674495600000|2023-01-23 17:40:00|||||||||20870
1674495900000|2023-01-23 17:45:00|||||||||23482
1674496200000|2023-01-23 17:50:00|||||||||6830
1674496500000|2023-01-23 17:55:00|||||||||12050
1674496800000|2023-01-23 18:00:00|||||||||8449
1674497100000|2023-01-23 18:05:00|||||||||14565
1674497400000|2023-01-23 18:10:00|||||||||10700
1674497700000|2023-01-23 18:15:00|||||||||10148
1674498000000|2023-01-23 18:20:00|||||||||1970
1674498300000|2023-01-23 18:25:00|||||||||27392
1674498600000|2023-01-23 18:30:00|||||||||26180
1674498900000|2023-01-23 18:35:00|||||||||35628
1674499200000|2023-01-23 18:40:00|102|101|102|101|102|101|102|101|99877
1674499500000|2023-01-23 18:45:00|101|100|102|101|102|101|101|100|132541
1674499800000|2023-01-23 18:50:00|||||||||35975
1674500100000|2023-01-23 18:55:00|||||||||33159
1674500400000|2023-01-23 19:00:00|101|100|101|100|101|100|101|100|118572
1674500700000|2023-01-23 19:05:00|102|101|102|101|102|101|101|100|267487
1674501000000|2023-01-23 19:10:00|101|100|102|101|102|101|101|100|133757
1674501300000|2023-01-23 19:15:00|||||||||23453
1674501600000|2023-01-23 19:20:00|||||||||22788
1674501900000|2023-01-23 19:25:00|||||||||14741
1674502200000|2023-01-23 19:30:00|||||||||22691
1674502500000|2023-01-23 19:35:00|101|100|101|100|101|100|101|100|78782
1674502800000|2023-01-23 19:40:00|||||||||34699
1674503100000|2023-01-23 19:45:00|||||||||81614
1674503400000|2023-01-23 19:50:00|||||||||63867
1674503700000|2023-01-23 19:55:00|||||||||28669
1674504000000|2023-01-23 20:00:00|||||||||36716
1674504300000|2023-01-23 20:05:00|100|99.85|99.96|99.9|100|99.91|99.42|99.34|147856
1674504600000|2023-01-23 20:10:00|99.95|99.94|99.83|99.82|99.95|99.94|99.7|99.51|158378
1674504900000|2023-01-23 20:15:00|99.84|99.8|101|100|101|100|99.83|99.67|47867
1674505200000|2023-01-23 20:20:00|||||||||22456
1674505500000|2023-01-23 20:25:00|||||||||6942
1674505800000|2023-01-23 20:30:00|||||||||4960
1674506100000|2023-01-23 20:35:00|||||||||20657
1674506400000|2023-01-23 20:40:00|||||||||104774
1674506700000|2023-01-23 20:45:00|102|101|102|101|102|101|101|100|255572
1674507000000|2023-01-23 20:50:00|||||||||141930
1674507300000|2023-01-23 20:55:00|||||||||215625
1674570600000|2023-01-24 14:30:00|103|100|102|101|103|101|101|100|163765
1674570900000|2023-01-24 14:35:00|||||||||22760
1674571200000|2023-01-24 14:40:00|||||||||35399
1674571500000|2023-01-24 14:45:00|103|102|103|102|103|102|103|102|85239
1674571800000|2023-01-24 14:50:00|||||||||52204
1674572100000|2023-01-24 14:55:00|102|101|102|101|102|101|102|101|57920
1674572400000|2023-01-24 15:00:00|||||||||42024
1674572700000|2023-01-24 15:05:00|101|100|101|100|101|100|101|100|77435
1674573000000|2023-01-24 15:10:00|||||||||66720
1674573300000|2023-01-24 15:15:00|102|101|102|101|102|101|101|100|103330
1674573600000|2023-01-24 15:20:00|||||||||36315
1674573900000|2023-01-24 15:25:00|||||||||26724
1674574200000|2023-01-24 15:30:00|101|100|101|100|101|100|101|100|31504
1674574500000|2023-01-24 15:35:00|||||||||42132
1674574800000|2023-01-24 15:40:00|||||||||24180
1674575100000|2023-01-24 15:45:00|||||||||3980
1674575400000|2023-01-24 15:50:00|||||||||9748
1674575700000|2023-01-24 15:55:00|102|101|101|100|102|101|101|100|124321
1674576000000|2023-01-24 16:00:00|102|101|102|101|102|101|102|101|51972
1674576300000|2023-01-24 16:05:00|||||||||22936
1674576600000|2023-01-24 16:10:00|||||||||9187
1674576900000|2023-01-24 16:15:00|||||||||29480
1674577200000|2023-01-24 16:20:00|||||||||10233
1674577500000|2023-01-24 16:25:00|||||||||34537
1674577800000|2023-01-24 16:30:00|||||||||30602
1674578100000|2023-01-24 16:35:00|||||||||27325
1674578400000|2023-01-24 16:40:00|||||||||47860
1674578700000|2023-01-24 16:45:00|||||||||4340
1674579000000|2023-01-24 16:50:00|||||||||7631
1674579300000|2023-01-24 16:55:00|||||||||2464
1674579600000|2023-01-24 17:00:00|101|100|101|100|101|101|101|100|84813
1674579900000|2023-01-24 17:05:00|||||||||14554
1674580200000|2023-01-24 17:10:00|||||||||9846
1674580500000|2023-01-24 17:15:00|102|101|102|101|102|101|102|101|104270
1674580800000|2023-01-24 17:20:00|101|100|101|101|101|101|101|100|39435
1674581100000|2023-01-24 17:25:00|102||102||102||102||32289
1674581400000|2023-01-24 17:30:00|||||||||14393
1674581700000|2023-01-24 17:35:00|||||||||1400
1674582000000|2023-01-24 17:40:00|||||||||20579
1674582300000|2023-01-24 17:45:00|101|100|101|100|101|100|101|100|23449
1674582600000|2023-01-24 17:50:00|||||||||16237
1674582900000|2023-01-24 17:55:00|||||||||12340
1674583200000|2023-01-24 18:00:00|102|101|102|101|102|101|101|100|156072
1674583500000|2023-01-24 18:05:00|||||||||72647
1674583800000|2023-01-24 18:10:00|||||||||27582
1674584100000|2023-01-24 18:15:00|||||||||15505
1674584400000|2023-01-24 18:20:00|||||||||54878
1674584700000|2023-01-24 18:25:00|||||||||35588
1674585000000|2023-01-24 18:30:00|||||||||44186
1674585300000|2023-01-24 18:35:00|||||||||9350
1674585600000|2023-01-24 18:40:00|||||||||4590
1674585900000|2023-01-24 18:45:00|||||||||1525
1674586200000|2023-01-24 18:50:00|||||||||8900
1674586500000|2023-01-24 18:55:00|||||||||1524
1674586800000|2023-01-24 19:00:00|||||||||44005
1674587100000|2023-01-24 19:05:00|101|100|101|100|101|100|101|100|51888
1674587400000|2023-01-24 19:10:00|||||||||34115
1674587700000|2023-01-24 19:15:00|||||||||7488
1674588000000|2023-01-24 19:20:00|||||||||14305
1674588300000|2023-01-24 19:25:00|||||||||16706
1674588600000|2023-01-24 19:30:00|||||||||15472
1674588900000|2023-01-24 19:35:00|||||||||4400
1674589200000|2023-01-24 19:40:00|||||||||2338
1674589500000|2023-01-24 19:45:00|||||||||5386
1674589800000|2023-01-24 19:50:00|||||||||78392
1674590100000|2023-01-24 19:55:00|||||||||5845
1674590400000|2023-01-24 20:00:00|||||||||13245
1674590700000|2023-01-24 20:05:00|||||||||6568
1674591000000|2023-01-24 20:10:00|100|99.67|99.83|99.14|100|99.67|99.83|99.14|248341
1674591300000|2023-01-24 20:15:00|99.82|99.48|99.84|99.67|99.99|99.67|99.32|99.15|167486
1674591600000|2023-01-24 20:20:00|99.83|99.68|100|99.92|100|99.94|99.77|99.68|52151
1674591900000|2023-01-24 20:25:00|101|99.93|101|100|101|100|101|99.93|28397
1674592200000|2023-01-24 20:30:00|100|99.99|101|100|101|100|99.91|99.9|75691
1674592500000|2023-01-24 20:35:00|||||||||10210
1674592800000|2023-01-24 20:40:00|||||||||21047
1674593100000|2023-01-24 20:45:00|||||||||10092
1674593400000|2023-01-24 20:50:00|||||||||78566
1674593700000|2023-01-24 20:55:00|||||||||118608
1674657000000|2023-01-25 14:30:00|99.95|99.01|97.44|97.14|99.95|99.01|96.96|96.5|559266
1674657300000|2023-01-25 14:35:00|97.45|97.42|97.53|97.5|97.95|97.63|97.38|97.14|73585
1674657600000|2023-01-25 14:40:00|97.73|97.28|98.26|98.05|98.55|98.45|97.73|97.28|66892
1674657900000|2023-01-25 14:45:00|98.19|98.06|98.01|98|98.41|98.27|97.93|97.82|347104
1674658200000|2023-01-25 14:50:00|98|97.93|97.2|97.01|98|97.93|97.2|97.01|89328
1674658500000|2023-01-25 14:55:00|97.19|97.09|96.61|96.6|97.19|97.09|96.61|96.58|388525
1674658800000|2023-01-25 15:00:00|96.6|96.57|96.1|96|96.6|96.57|95.71|95.7|295768
1674659100000|2023-01-25 15:05:00|96.09|96.01|96.24|96.11|96.58|96.3|96.05|96|173046
1674659400000|2023-01-25 15:10:00|96.23|96.12|96.21|96.2|96.6|96.53|96.15|96.05|153286
1674659700000|2023-01-25 15:15:00|96.35|96.21|96.35|96.2|96.6|96.36|96.35|96.2|65694
1674660000000|2023-01-25 15:20:00|96.33||96.21||96.33||96.21||99543
1674660300000|2023-01-25 15:25:00|96.23|96.21|96.21|96.2|96.23|96.21|96.21|96.2|40151
1674660600000|2023-01-25 15:30:00|96.2|96.19|96.02|96.01|96.2|96.19|96.02|96|120198
1674660900000|2023-01-25 15:35:00|96.01|96|95.6|95.47|96.01|96|95.24|95.22|348119
1674661200000|2023-01-25 15:40:00|95.59|95.54|95.51|95.35|95.6|95.56|95.5|95.25|83850
1674661500000|2023-01-25 15:45:00|95.69|95.31|95.47|95.39|95.86|95.6|95.47|95.28|96030
1674661800000|2023-01-25 15:50:00|95.46|95.26|95.39|95.3|95.46|95.42|95.25|95.2|249351
1674662100000|2023-01-25 15:55:00|95.4|95.31|96.2|96.03|96.2|96.03|95.4|95.3|127251
1674662400000|2023-01-25 16:00:00|96.19|96.02|96.03|96.02|96.19|96.1|96.03|95.9|131424
1674662700000|2023-01-25 16:05:00|96.02|96.01|95.92|95.75|96.02|96.01|95.92|95.75|63631
1674663000000|2023-01-25 16:10:00|95.9|95.76|96.17|96|96.17|96|95.9|95.76|222770
1674663300000|2023-01-25 16:15:00|96.16|96.08|96.16|96.15|96.16|96.16|96.15|96.08|203340
1674663600000|2023-01-25 16:20:00|96.17|96.11|96.53|96.5|97.23|97.2|96.17|96.11|215436
1674663900000|2023-01-25 16:25:00|96.52|96.4|96.13|96.12|96.52|96.43|96.13|96.11|34517
1674664200000|2023-01-25 16:30:00|96.14|96.13|96.84|96.74|97|96.8|96.14|96.12|54807
1674664500000|2023-01-25 16:35:00|96.83|96.71|96.74|96.67|96.83|96.73|96.73|96.6|61945
1674664800000|2023-01-25 16:40:00|96.77|96.71|96.87|96.85|97.23|97.01|96.77|96.6|166068
1674665100000|2023-01-25 16:45:00|96.86|96.86|96.68|96.67|96.86|96.86|96.68|96.51|64538
1674665400000|2023-01-25 16:50:00|96.67|96.6|97.03|96.72|97.1|97.09|96.62|96.6|277305
1674665700000|2023-01-25 16:55:00|97.02|96.73|97.05|97|97.29|97.1|97.01|96.73|57434
1674666000000|2023-01-25 17:00:00|97|96.91|96.86|96.73|97|96.91|96.86|96.72|38940
1674666300000|2023-01-25 17:05:00|96.83|96.72|96.84|96.68|96.96|96.73|96.69|96.68|97541
1674666600000|2023-01-25 17:10:00|96.82|96.73|96.84|96.68|96.84|96.74|96.8|96.68|4671
1674666900000|2023-01-25 17:15:00|96.8|96.69|96.8|96.68|96.8|96.77|96.78|96.68|37143
1674667200000|2023-01-25 17:20:00|96.79|96.69|96.79|96.73|96.8|96.73|96.77|96.68|18270
1674667500000|2023-01-25 17:25:00|96.78|96.74|96.79|96.73|96.8|96.74|96.74|96.73|43799
1674667800000|2023-01-25 17:30:00|96.78|96.69|96.54|96.27|96.78|96.69|96.25|96.18|87557
1674668100000|2023-01-25 17:35:00|96.36|96.3|96.51|96.23|96.54|96.51|96.19|96.18|82551
1674668400000|2023-01-25 17:40:00|96.49|96.24|96.35|96.3|96.49|96.31|96.35|96.14|18864
1674668700000|2023-01-25 17:45:00|||||||||13201
1674669000000|2023-01-25 17:50:00|96.36|96.35|96.35|96.3|96.67|96.6|96.35|96.3|94561
1674669300000|2023-01-25 17:55:00|||||||||10100
1674669600000|2023-01-25 18:00:00|96.56|96.31|96.45|96.33|96.56|96.33|96.35|96.31|61697
1674669900000|2023-01-25 18:05:00|96.46|96.37|97.19|97.18|97.31|97.18|96.45|96.37|104959
1674670200000|2023-01-25 18:10:00|97.25|97.22|97.19|97.08|97.29|97.22|97.07|96.82|68442
1674670500000|2023-01-25 18:15:00|97.2|97.09|97.5|97.16|97.5|97.16|97.2|97.09|68252
1674670800000|2023-01-25 18:20:00|97.49|97.17|97.47|97.17|97.5|97.49|97.47|97.15|84058
1674671100000|2023-01-25 18:25:00|97.38|97.18|97.84|97.67|97.91|97.73|97.33|97.17|89694
1674671400000|2023-01-25 18:30:00|97.83|97.69|97.83|97.73|97.83|97.73|97.69|97.69|80759
1674671700000|2023-01-25 18:35:00|97.75|97.66|97.12|97.11|97.75|97.66|97.12|97.08|51990
1674672000000|2023-01-25 18:40:00|97.13|97.12|97.38|97.3|97.49|97.3|97.12|97.11|37611
1674672300000|2023-01-25 18:45:00|97.42|97.31|97.77|97.65|97.77|97.69|97.36|97.3|71320
1674672600000|2023-01-25 18:50:00|97.83|97.7|97.77|97.7|98|97.9|97.77|97.61|58343
1674672900000|2023-01-25 18:55:00|97.7|97.68|97.65|97.6|97.7|97.68|97.65|97.57|14303
1674673200000|2023-01-25 19:00:00|97.78|97.66|97.44|97.33|97.78|97.74|97.44|97.33|55612
1674673500000|2023-01-25 19:05:00|97.43|97.31|97.38|97.36|97.49|97.43|97.31|97.3|56580
1674673800000|2023-01-25 19:10:00|97.37|97.37|97.62|97.61|97.7|97.61|97.37|97.36|67168
1674674100000|2023-01-25 19:15:00|97.7|97.62|97.99|97.98|98.1|98|97.66|97.62|121498
1674674400000|2023-01-25 19:20:00|97.98|97.95|98.34|98.21|98.41|98.35|97.94|97.93|271057
1674674700000|2023-01-25 19:25:00|98.32|98.22|97.67|97.65|98.34|98.25|97.67|97.65|129079
1674675000000|2023-01-25 19:30:00|97.69|97.66|97.95|97.93|98.34|97.93|97.67|97.66|54897
1674675300000|2023-01-25 19:35:00|97.94|97.86|97.91|97.89|97.97|97.89|97.78|97.71|123574
1674675600000|2023-01-25 19:40:00|97.92|97.9|97.93|97.92|97.93|97.92|97.91|97.9|38851
1674675900000|2023-01-25 19:45:00|97.99|97.96|97.99|97.92|98|97.96|97.97|97.92|15629
1674676200000|2023-01-25 19:50:00|97.98|97.93|97.99|97.98|98|97.99|97.98|97.93|19898
1674676500000|2023-01-25 19:55:00|98|97.99|98.18|98.04|98.19|98.04|98|97.99|132118
1674676800000|2023-01-25 20:00:00|98.19|98.17|98.3|98.22|98.37|98.22|98.18|98.17|15374
1674677100000|2023-01-25 20:05:00|98.37|98.29|98.85|98.75|99|98.98|98.37|98.29|280153
1674677400000|2023-01-25 20:10:00|98.83|98.73|98.48|98.17|98.85|98.73|98.48|98.17|22702
1674677700000|2023-01-25 20:15:00|98.45|98.22|98.23|98.22|98.45|98.23|98.22|98.21|102688
1674678000000|2023-01-25 20:20:00|98.22|98.21|98.23|98.22|98.24|98.23|98.22|98.21|47150
1674678300000|2023-01-25 20:25:00|98.24|98.21|98.24|98.23|98.24|98.23|98.23|98.21|10670
1674678600000|2023-01-25 20:30:00|98.5|98.24|98.28|98.27|98.5|98.3|98.26|98.22|61101
1674678900000|2023-01-25 20:35:00|98.27|98.26|98.16|98.1|98.27|98.26|98.16|98.1|236291
1674679200000|2023-01-25 20:40:00|98.15|98.11|98.19|98.1|98.19|98.16|98.15|98.1|77290
1674679500000|2023-01-25 20:45:00|98.2||98.14||98.2||98.14||86986
1674679800000|2023-01-25 20:50:00|98.13|98.11|98.14|98.13|98.15|98.13|98.13|98.1|124825
1674680100000|2023-01-25 20:55:00|98.13|98.1|98.2|98.14|98.2|98.14|98.12|98.1|285649
1674743400000|2023-01-26 14:30:00|100|99.5|101|100|101|100|99.48|99|162006
1674743700000|2023-01-26 14:35:00|99.99|99.6|99.54|99.31|99.99|99.86|99.54|99.02|74223
1674744000000|2023-01-26 14:40:00|99.52|99.37|98.52|98.21|99.57|99.37|98.42|98.2|148678
1674744300000|2023-01-26 14:45:00|98.51|98.22|98.36|98.22|98.52|98.4|98.36|98.12|26496
1674744600000|2023-01-26 14:50:00|98.33|98.21|97.67|97.29|98.33|98.21|97.5|97.29|158890
1674744900000|2023-01-26 14:55:00|97.42|97|97.42|97|97.64|97.17|96.79|96.5|128618
1674745200000|2023-01-26 15:00:00|97.41|97.01|97.98|97.52|97.99|97.52|97.38|97.01|44286
1674745500000|2023-01-26 15:05:00|97.97|97.6|97.36|97.14|97.97|97.9|97.36|97.1|34239
1674745800000|2023-01-26 15:10:00|97.37|97.15|97.99|97.36|97.99|97.6|97.34|97|28674
1674746100000|2023-01-26 15:15:00|97.97|97.37|98.61|98.5|98.9|98.5|97.9|97.37|31995
1674746400000|2023-01-26 15:20:00|98.59|98.4|98.79|98.31|98.8|98.51|98.4|98.19|41493
1674746700000|2023-01-26 15:25:00|98.56|98.33|97.8|97.41|98.79|98.46|97.59|97.31|152521
1674747000000|2023-01-26 15:30:00|97.79|97.42|97.8|97.5|97.8|97.7|97.79|97.42|29260
1674747300000|2023-01-26 15:35:00|97.79|97.29|97.2|97|97.79|97.31|97.2|97|29120
1674747600000|2023-01-26 15:40:00|97.18|97.01|97.22|97.02|97.24|97.07|97.13|97|18831
1674747900000|2023-01-26 15:45:00|97.23|97.2|97.58|97.24|97.59|97.24|97.2|97.03|41765
1674748200000|2023-01-26 15:50:00|97.48|97.21|97.12|96.78|97.53|97.22|97.12|96.78|94846
1674748500000|2023-01-26 15:55:00|97|96.62|96.85|96.62|97|96.62|96.85|96.62|12564
1674748800000|2023-01-26 16:00:00|96.84|96.6|96.77|96.69|96.84|96.69|96.62|96.51|154770
1674749100000|2023-01-26 16:05:00|96.76|96.68|96.71|96.5|96.77|96.7|96.69|96.5|47700
1674749400000|2023-01-26 16:10:00|96.73|96.52|96.74|96.53|96.74|96.73|96.68|96.52|25956
1674749700000|2023-01-26 16:15:00|96.73|96.54|97.13|96.84|97.29|97.13|96.7|96.54|62868
1674750000000|2023-01-26 16:20:00|97.11|96.81|96.76|96.65|97.13|97|96.76|96.65|38915
1674750300000|2023-01-26 16:25:00|96.77|96.64|97.22|97.01|97.22|97.01|96.65|96.64|100900
1674750600000|2023-01-26 16:30:00|97.01|97|97.01|96.89|97.17|97.01|96.93|96.6|23108
1674750900000|2023-01-26 16:35:00|97.02|96.88|97.01|97|97.14|97.07|97.01|96.88|36795
1674751200000|2023-01-26 16:40:00|96.81|96.62|97.16|97.15|97.18|97.15|96.66|96.61|228742
1674751500000|2023-01-26 16:45:00|97.11|97.06|97.17|97.04|97.18|97.11|97.01|97|52740
1674751800000|2023-01-26 16:50:00|97.16|97.08|97.14|97.08|97.16|97.08|97.13|97.08|5801
1674752100000|2023-01-26 16:55:00|97.13|97|97.12|97.02|97.14|97.11|97.12|97|3766
1674752400000|2023-01-26 17:00:00|97.11|97.01|97.52|97.5|97.52|97.5|97.1|97.01|66835
1674752700000|2023-01-26 17:05:00|97.59|97.51|98|97.73|98|97.91|97.59|97.51|37345
1674753000000|2023-01-26 17:10:00||97.75||97.82||97.87||97.74|11004
1674753300000|2023-01-26 17:15:00|97.98|97.81|97.85|97.3|97.98|97.81|97.83|97.08|11449
1674753600000|2023-01-26 17:20:00|97.84|97.31|97.89|97.53|97.9|97.8|97.84|97.31|27620
1674753900000|2023-01-26 17:25:00|97.88|97.55|97.6|97.51|97.9|97.71|97.6|97.5|24960
1674754200000|2023-01-26 17:30:00|97.75|97.52|97.74|97.51|97.75|97.68|97.74|97.51|11852
1674754500000|2023-01-26 17:35:00|97.62|97.5|97.75|97.52|97.77|97.68|97.51|97.5|19089
1674754800000|2023-01-26 17:40:00|97.63|97.53|97.61|97.5|97.75|97.68|97.59|97.5|6345
1674755100000|2023-01-26 17:45:00|97.55|97.3|97.29|97|97.55|97.3|97.04|97|89248
1674755400000|2023-01-26 17:50:00|97.31|97.1|97.32|97.23|97.32|97.27|97.28|97|25459
1674755700000|2023-01-26 17:55:00|97.3|97.24|97.3|97.08|97.3|97.25|97.13|97|21656
1674756000000|2023-01-26 18:00:00|97.28|97.15|97.31|97.15|97.32|97.15|97.27|97.05|10823
1674756300000|2023-01-26 18:05:00|97.3|97.02|97.29|97|97.3|97.03|97.23|97|6968
1674756600000|2023-01-26 18:10:00|97.13|97.02|97.12|97|97.13|97.02|97.12|97|10000
1674756900000|2023-01-26 18:15:00|97.13|96.8|97.02|96.95|97.13|96.95|96.99|96.8|46818
1674757200000|2023-01-26 18:20:00|97|97|97.06|97|97.06|97|97|97|39626
1674757500000|2023-01-26 18:25:00|||||||||13831
1674757800000|2023-01-26 18:30:00|97.1||97.06||97.1||97.06||4002
1674758100000|2023-01-26 18:35:00|97.09|96.94|97.12|97.05|97.29|97.17|96.96|96.94|28962
1674758400000|2023-01-26 18:40:00|97.09|97.07|97.02|97|97.09|97.09|96.97|96.7|16753
1674758700000|2023-01-26 18:45:00|96.99|96.97|97.02|96.99|97.02|97|96.98|96.97|63663
1674759000000|2023-01-26 18:50:00|97|97|97.38|97.2|97.4|97.2|97|97|89692
1674759300000|2023-01-26 18:55:00|97.25|97.13|97.04|97.03|97.25|97.14|97.04|97.03|120110
1674759600000|2023-01-26 19:00:00|97.06|97.07|97.06|97|97.16|97.13|97|96.97|120776
1674759900000|2023-01-26 19:05:00|97.07|97.01|97.02|97|97.07|97.06|97.01|97|77401
1674760200000|2023-01-26 19:10:00|97.01|97.01|97.23|97.11|97.42|97.2|97.01|97.01|38701
1674760500000|2023-01-26 19:15:00|97.22|97.12|97.33|97.29|97.33|97.29|97.22|97.11|9130
1674760800000|2023-01-26 19:20:00|97.39|97.3|97.4|97.35|97.5|97.42|97.38|97.29|25028
1674761100000|2023-01-26 19:25:00|97.38|97.29|97.35|97.02|97.4|97.29|97.34|97|17378
1674761400000|2023-01-26 19:30:00|97.27|97|97.07|97.02|97.27|97.02|97.07|97|17409
1674761700000|2023-01-26 19:35:00|97.04|97.01|97.09|97.01|97.09|97.01|97.01|97|8359
1674762000000|2023-01-26 19:40:00|97.11|97|97.11|97.09|97.11|97.1|97.11|97|27054
1674762300000|2023-01-26 19:45:00|97.13|97.1|97.2|97|97.21|97.18|97.13|96.98|81988
1674762600000|2023-01-26 19:50:00|97.19|97.02|97.07|96.8|97.21|97.06|97.07|96.8|37901
1674762900000|2023-01-26 19:55:00|97.06|96.82|97.07|97|97.07|97|97.06|96.82|14079
1674763200000|2023-01-26 20:00:00|97.06|97.01|97.04|96.92|97.07|97.01|97.04|96.8|11605
1674763500000|2023-01-26 20:05:00|97.03|96.8|96.89|96.62|97.04|97|96.89|96.6|48555
1674763800000|2023-01-26 20:10:00||96.63||96.65||96.77||96.63|11602
1674764100000|2023-01-26 20:15:00|96.88|96.64|96.86|96.61|96.89|96.7|96.86|96.61|20530
1674764400000|2023-01-26 20:20:00|96.85|96.65|96.8|96.64|96.85|96.7|96.63|96.26|60052
1674764700000|2023-01-26 20:25:00|96.81|96.62|96.79|96.54|96.81|96.7|96.79|96.41|15978
1674765000000|2023-01-26 20:30:00|96.78|96.52|96.79|96.63|96.81|96.72|96.78|96.5|28947
1674765300000|2023-01-26 20:35:00|96.81|96.75|96.8|96.43|96.81|96.77|96.79|96.4|13551
1674765600000|2023-01-26 20:40:00|96.71|96.45|96.67|96.41|96.71|96.69|96.62|96.41|60504
1674765900000|2023-01-26 20:45:00|96.68|96.55|96.71|96.7|96.71|96.7|96.66|96.5|52738
1674766200000|2023-01-26 20:50:00|96.75|96.74|96.75|96.6|96.75|96.74|96.75|96.5|45356
1674766500000|2023-01-26 20:55:00|96.74|96.5|97.34|97.3|97.39|97.3|96.74|96.5|107242
1674829800000|2023-01-27 14:30:00|98.5|97.1|97.39|96.81|98.5|97.8|96.95|96.4|122452
1674830100000|2023-01-27 14:35:00|97.38|96.82|97.6|97.08|97.83|97.08|97|96.57|62661
1674830400000|2023-01-27 14:40:00|97.56|97|97.63|97.04|97.81|97.04|97.37|97|20902
1674830700000|2023-01-27 14:45:00|97.64|97.06|99|98.54|99|98.54|97.63|97.06|88608
1674831000000|2023-01-27 14:50:00|98.98|98.55|98.75|98.55|99|98.7|98.56|98.54|60352
1674831300000|2023-01-27 14:55:00|98.78|98.56|98.6|98.07|98.8|98.68|98.4|98|62078
1674831600000|2023-01-27 15:00:00|98.56|98.08|98.69|98.62|98.77|98.63|98.5|98.08|23045
1674831900000|2023-01-27 15:05:00|98.77|98.7|98.8|98.7|98.8|98.71|98.69|98.7|54286
1674832200000|2023-01-27 15:10:00|98.79|98.79|98.8|98.39|98.8|98.79|98.7|98.3|42409
1674832500000|2023-01-27 15:15:00|98.61|98.32|98.8|98.6|98.8|98.6|98.48|98.03|7913
1674832800000|2023-01-27 15:20:00|98.78|98.57|98.73|98.37|98.8|98.79|98.52|98.3|121833
1674833100000|2023-01-27 15:25:00|98.72|98.3|98.37|98.3|98.73|98.37|98.37|98.3|19653
1674833400000|2023-01-27 15:30:00|98.47|98.32|98.58|98.41|98.8|98.41|98.47|98.32|137729
1674833700000|2023-01-27 15:35:00|98.55|98.2|99|98.89|99|98.89|98.42|98.2|70504
1674834000000|2023-01-27 15:40:00|98.9|98.88|99.9|99.76|99.9|99.8|98.89|98.62|160409
1674834300000|2023-01-27 15:45:00|99.86|99.77|99.28|98.94|99.86|99.81|98.9|98.89|183652
1674834600000|2023-01-27 15:50:00|99.5|98.95|99.5|99.26|99.5|99.27|99.26|98.93|132175
1674834900000|2023-01-27 15:55:00|99.3|99.29|99.43|99.41|99.5|99.42|99.3|99.29|56501
1674835200000|2023-01-27 16:00:00|99.44|99.42|99.78|99.61|99.84|99.73|99.44|99.41|237389
1674835500000|2023-01-27 16:05:00|99.7|99.6|99.47|99.05|99.78|99.61|99.26|99|86018
1674835800000|2023-01-27 16:10:00|99.33|99.04|98.71|98.41|99.33|99.16|98.61|98.41|198416
1674836100000|2023-01-27 16:15:00|98.69|98.44|98.88|98.62|99.11|98.9|98.68|98.36|30418
1674836400000|2023-01-27 16:20:00|98.9|98.63|98.92|98.63|98.92|98.9|98.9|98.63|30479
1674836700000|2023-01-27 16:25:00|98.94|98.64|99|98.68|99.16|99.01|98.91|98.63|39409
1674837000000|2023-01-27 16:30:00|99.07|98.69|99.19|99.12|99.37|99.15|99.07|98.69|51869
1674837300000|2023-01-27 16:35:00|99.2|99.1|98.72|98.71|99.2|99.11|98.72|98.65|123311
1674837600000|2023-01-27 16:40:00|99.05|98.72|99.19|98.71|99.4|99.22|98.77|98.7|96833
1674837900000|2023-01-27 16:45:00|99.2|98.73|99.17|98.92|99.2|99|99.17|98.73|3285
1674838200000|2023-01-27 16:50:00|99.18|99|99.4|99.23|99.49|99.23|99.17|99|44833
1674838500000|2023-01-27 16:55:00|99.39||99.33||99.47||99.33||7201
1674838800000|2023-01-27 17:00:00|99.29|99.1|99|98.7|99.29|99.23|98.98|98.7|18618
1674839100000|2023-01-27 17:05:00|98.99|98.73|99|98.7|99|98.73|98.99|98.7|8523
1674839400000|2023-01-27 17:10:00|98.98|98.71|99|98.98|99|98.99|98.97|98.71|11851
1674839700000|2023-01-27 17:15:00|99.01|99.03|101|100|101|100|99|99.03|354009
1674840000000|2023-01-27 17:20:00|||||||||201637
1674840300000|2023-01-27 17:25:00|||||||||44654
1674840600000|2023-01-27 17:30:00|||||||||329122
1674840900000|2023-01-27 17:35:00|||||||||41549
1674841200000|2023-01-27 17:40:00|||||||||31300
1674841500000|2023-01-27 17:45:00|||||||||22596
1674841800000|2023-01-27 17:50:00|||||||||30786
1674842100000|2023-01-27 17:55:00|102|101|102|101|102|101|102|100|221898
1674842400000|2023-01-27 18:00:00|||||||||68466
1674842700000|2023-01-27 18:05:00|||||||||35531
1674843000000|2023-01-27 18:10:00|103|102|103|102|103|102|103|102|325959
1674843300000|2023-01-27 18:15:00|||||||||169191
1674843600000|2023-01-27 18:20:00|||||||||19871
1674843900000|2023-01-27 18:25:00|||||||||75463
1674844200000|2023-01-27 18:30:00|104|103|104|103|104|103|104|103|326580
1674844500000|2023-01-27 18:35:00|||||||||43718
1674844800000|2023-01-27 18:40:00|||||||||140480
1674845100000|2023-01-27 18:45:00|||||||||59553
1674845400000|2023-01-27 18:50:00|103|102|104|103|104|103|103|102|125046
1674845700000|2023-01-27 18:55:00|103|102|104|103|104|103|103|102|136659
1674846000000|2023-01-27 19:00:00|103|102|103|102|103|103|103|102|83489
1674846300000|2023-01-27 19:05:00|||||||||81884
1674846600000|2023-01-27 19:10:00|102|101|101|100|102|101|101|100|174376
1674846900000|2023-01-27 19:15:00|102|101|102|101|102|101|102|101|40805
1674847200000|2023-01-27 19:20:00|103|102|102|101|103|102|102|101|148821
1674847500000|2023-01-27 19:25:00|103|102|103|102|103|102|103|102|75234
1674847800000|2023-01-27 19:30:00|102|101|102|101|103|102|102|101|175208
1674848100000|2023-01-27 19:35:00|||||||||16082
1674848400000|2023-01-27 19:40:00|||||||||36643
1674848700000|2023-01-27 19:45:00|103|102|103|102|103|102|103|102|162570
1674849000000|2023-01-27 19:50:00|||||||||19052
1674849300000|2023-01-27 19:55:00|||||||||10527
1674849600000|2023-01-27 20:00:00|||||||||76415
1674849900000|2023-01-27 20:05:00|||||||||14119
1674850200000|2023-01-27 20:10:00|102|101|102|101|102|101|102|101|69128
1674850500000|2023-01-27 20:15:00|103|102|103|102|103|102|103|102|172307
1674850800000|2023-01-27 20:20:00|||||||||36354
1674851100000|2023-01-27 20:25:00|||||||||31625
1674851400000|2023-01-27 20:30:00|102|101|103|102|103|102|102|101|176740
1674851700000|2023-01-27 20:35:00|||||||||60090
1674852000000|2023-01-27 20:40:00|102|101|103|102|103|102|102|101|241199
1674852300000|2023-01-27 20:45:00|102|101|102|101|102|101|102|101|124647
1674852600000|2023-01-27 20:50:00|103|102|102|101|103|102|102|101|319151
1674852900000|2023-01-27 20:55:00|103|102|102|101|103|102|102|101|179127
1675089000000|2023-01-30 14:30:00|101|101|102|101|102|101|101|100|203539
1675089300000|2023-01-30 14:35:00|101|100|101|100|102|101|101|100|227536
1675089600000|2023-01-30 14:40:00|100|99.99|99.8|99.5|100|99.99|99.17|99|139400
1675089900000|2023-01-30 14:45:00|99.87|99.79|101|100|101|100|99.8|99.68|185082
1675090200000|2023-01-30 14:50:00|||||||||41745
1675090500000|2023-01-30 14:55:00|||||||||88422
1675090800000|2023-01-30 15:00:00|102|101|101|100|102|101|101|100|98459
1675091100000|2023-01-30 15:05:00|||||||||69957
1675091400000|2023-01-30 15:10:00|||||||||37282
1675091700000|2023-01-30 15:15:00|100|99.98|99.81|99.54|100|99.98|99.65|99.5|163445
1675092000000|2023-01-30 15:20:00|99.8|99.57|99.44|99.39|99.98|99.74|99.44|99.39|135926
1675092300000|2023-01-30 15:25:00|99.43|99.3|99.19|99.05|99.43|99.32|98.78|98.56|80581
1675092600000|2023-01-30 15:30:00|99.18|99.02|99.28|99|99.31|99.1|99.18|99|16781
1675092900000|2023-01-30 15:35:00|99.26|99.02|98.81|98.8|99.26|99.07|98.81|98.8|48389
1675093200000|2023-01-30 15:40:00|98.8|98.79|98.33|98.2|98.8|98.79|98.33|98.1|128045
1675093500000|2023-01-30 15:45:00|98.32|98.25|98.3|98.25|98.32|98.25|98.3|98.25|54093
1675093800000|2023-01-30 15:50:00|98.4|98.3|98.21|98|98.85|98.7|98.05|98|339758
1675094100000|2023-01-30 15:55:00|98.2|98.02|98.58|98.51|98.95|98.57|98.18|98.02|140965
1675094400000|2023-01-30 16:00:00|98.85|98.55|98.97|98.95|99.16|99.04|98.85|98.37|189522
1675094700000|2023-01-30 16:05:00|98.96|98.96|98.92|98.91|99.16|99.1|98.92|98.91|226135
1675095000000|2023-01-30 16:10:00|98.95|98.92|99.12|98.98|99.16|99|98.93|98.92|213001
1675095300000|2023-01-30 16:15:00|99.08|98.97|99.26|99.22|99.29|99.26|99.05|98.97|135708
1675095600000|2023-01-30 16:20:00|99.35|99.25|99.27|99.2|99.6|99.56|99.26|99.2|287527
1675095900000|2023-01-30 16:25:00|99.26|99.21|99.55|99.45|99.55|99.45|99.26|99.21|21990
1675096200000|2023-01-30 16:30:00|99.65|99.46|101|100|101|100|99.65|99.46|104570
1675096500000|2023-01-30 16:35:00|||||||||53913
1675096800000|2023-01-30 16:40:00|||||||||12104
1675097100000|2023-01-30 16:45:00|||||||||24441
1675097400000|2023-01-30 16:50:00|99.98|99.58|99.51|99.17|99.98|99.58|99.36|99.15|61855
1675097700000|2023-01-30 16:55:00|99.45|99.16|99.72|99.58|99.74|99.58|99.11|99|69282
1675098000000|2023-01-30 17:00:00|99.7|99.57|99.57|99.51|99.91|99.88|99.51|99.4|100119
1675098300000|2023-01-30 17:05:00|99.67|99.54|99.42|99.41|99.72|99.57|99.42|99.4|30712
1675098600000|2023-01-30 17:10:00|||||||||6337
1675098900000|2023-01-30 17:15:00|99.41|99.4|99.02|99.01|99.41|99.41|99.01|99|352371
1675099200000|2023-01-30 17:20:00|||||||||48525
1675099500000|2023-01-30 17:25:00|99.01|99|99.38|99.3|99.43|99.39|99.01|99|343769
1675099800000|2023-01-30 17:30:00|99.43|99.25|99.1|99.04|99.43|99.25|99.01|99|146884
1675100100000|2023-01-30 17:35:00|99.12|99.09|99.01|99|99.44|99.42|99.01|99|173394
1675100400000|2023-01-30 17:40:00|99.07|99.07|99.17|99.11|99.17|99.11|99.07|99|46418
1675100700000|2023-01-30 17:45:00|99.15|99.12|99.12|99|99.16|99.15|99.05|99|11856
1675101000000|2023-01-30 17:50:00|99.09|98.98|98.98|98.91|99.09|98.98|98.75|98.71|178412
1675101300000|2023-01-30 17:55:00|98.97|98.9|98.93|98.87|98.97|98.9|98.93|98.87|57063
1675101600000|2023-01-30 18:00:00|98.91|98.81|98.42|98.32|98.91|98.81|98.27|98.2|76352
1675101900000|2023-01-30 18:05:00|98.37|98.27|98.61|98.6|98.81|98.76|98.23|98.2|385289
1675102200000|2023-01-30 18:10:00|98.64|98.61|98.53|98.52|98.79|98.74|98.53|98.5|284483
1675102500000|2023-01-30 18:15:00|98.52|98.5|98.92|98.85|99|98.85|98.25|98.24|191602
1675102800000|2023-01-30 18:20:00|98.9|98.76|99.24|99.09|99.24|99.2|98.75|98.74|244215
1675103100000|2023-01-30 18:25:00|99.22|99.19|99.26|99.21|99.44|99.27|99.06|99.05|280029
1675103400000|2023-01-30 18:30:00|99.24|99.16|98.59|98.5|99.24|99.16|98.51|98.5|88047
1675103700000|2023-01-30 18:35:00|98.58|98.51|98.74|98.73|98.95|98.74|98.55|98.51|53624
1675104000000|2023-01-30 18:40:00|98.73|98.72|98.37|98.36|98.73|98.72|98.37|98.36|52734
1675104300000|2023-01-30 18:45:00|98.27|98.22|98.15|98.02|98.28|98.24|98.01|98|399817
1675104600000|2023-01-30 18:50:00|98.13|98.03|98.3|98.22|98.44|98.22|98.13|98.03|100069
1675104900000|2023-01-30 18:55:00|98.26|98.21|98.37|98.25|98.37|98.25|98.16|98.15|65098
1675105200000|2023-01-30 19:00:00|98.54|98.32|98.68|98.63|98.68|98.63|98.39|98.32|98796
1675105500000|2023-01-30 19:05:00|98.66|98.65|98.44|98.23|98.97|98.83|98.38|98.16|196800
1675105800000|2023-01-30 19:10:00|98.42|98.16|98.27|98.1|98.42|98.34|98.27|98.07|31990
1675106100000|2023-01-30 19:15:00|98.28|98.11|98.34|98.33|98.53|98.49|98.22|98.11|137415
1675106400000|2023-01-30 19:20:00|98.38|98.34|98.61|98.51|98.71|98.6|98.36|98.34|110791
1675106700000|2023-01-30 19:25:00|98.6|98.49|98.39|98.22|98.6|98.5|98.39|98.22|10029
1675107000000|2023-01-30 19:30:00|98.37|98.21|98.28|98.21|98.45|98.22|98.28|98.21|40645
1675107300000|2023-01-30 19:35:00|98.27|98.2|98.19|98.1|98.27|98.2|98.19|98.07|23721
1675107600000|2023-01-30 19:40:00|98.2|98.11|98.16|98.15|98.2|98.16|98.16|98.11|69505
1675107900000|2023-01-30 19:45:00|98.2|98.16|98.03|98.02|98.21|98.16|98.01|98|162730
1675108200000|2023-01-30 19:50:00|98.2|98.03|98.18|98.16|98.21|98.16|98.18|98.03|27570
1675108500000|2023-01-30 19:55:00|98.16|98.15|98.15|98.05|98.16|98.15|98.15|98.05|14741
1675108800000|2023-01-30 20:00:00|98.16|98.1|98.45|98.38|98.49|98.41|98.01|98|241747
1675109100000|2023-01-30 20:05:00|98.44|98.35|98.01|98|98.44|98.4|98.01|98|26625
1675109400000|2023-01-30 20:10:00|98.02|98.01|98.09|98.02|98.46|98.3|98.01|98|198158
1675109700000|2023-01-30 20:15:00|98.08|98|97.7|97.6|98.08|98.02|97.53|97.51|368339
1675110000000|2023-01-30 20:20:00|97.71|97.69|97.67|97.59|98.08|97.88|97.67|97.56|133305
1675110300000|2023-01-30 20:25:00|97.66|97.6|97.51|97.5|97.66|97.64|97.51|97.5|334792
1675110600000|2023-01-30 20:30:00|97.52|97.51|97.84|97.83|97.91|97.89|97.52|97.51|525357
1675110900000|2023-01-30 20:35:00|97.83|97.82|98.08|98.07|98.21|98.14|97.82|97.81|163535
1675111200000|2023-01-30 20:40:00|98.09|98.08|98.07|98.06|98.09|98.08|98.07|98.06|99441
1675111500000|2023-01-30 20:45:00|98.06|98.05|97.71|97.7|98.06|98.05|97.71|97.7|59032
1675111800000|2023-01-30 20:50:00|97.7|97.65|97.67|97.66|97.71|97.7|97.66|97.58|179714
1675112100000|2023-01-30 20:55:00|97.68|97.67|97.21|97.14|97.68|97.67|97.21|97.14|346519
1675175400000|2023-01-31 14:30:00|98.81|98|99.12|98.92|99.5|98.92|98.78|98|225469
1675175700000|2023-01-31 14:35:00|99.13|98.87|99|98.81|99.5|99.05|98.7|98.36|90755
1675176000000|2023-01-31 14:40:00|98.99|98.82|99.49|99.31|99.9|99.48|98.99|98.82|134328
1675176300000|2023-01-31 14:45:00|99.48|99.3|99.7|99.58|99.7|99.58|99.28|99|82997
1675176600000|2023-01-31 14:50:00|99.8|99.68|101|100|101|100|99.8|99.68|134729
1675176900000|2023-01-31 14:55:00|||||||||75075
1675177200000|2023-01-31 15:00:00|99.99|99.61|99.49|99.11|99.99|99.61|99.49|99|133224
1675177500000|2023-01-31 15:05:00|99.46|99.12|99.89|99.37|99.9|99.8|99.31|99|233402
1675177800000|2023-01-31 15:10:00|99.88|99.36|99.58|99.5|99.88|99.5|99.52|99.11|14760
1675178100000|2023-01-31 15:15:00|99.57|99.52|99.97|99.53|99.99|99.6|99.57|99.5|29414
1675178400000|2023-01-31 15:20:00|99.95|99.8|101|100|101|100|99.95|99.8|81034
1675178700000|2023-01-31 15:25:00|||||||||78870
1675179000000|2023-01-31 15:30:00|100|99.99|101|100|101|100|100|99.86|92170
1675179300000|2023-01-31 15:35:00|||||||||32282
1675179600000|2023-01-31 15:40:00|||||||||28140
1675179900000|2023-01-31 15:45:00|102|101|102|101|102|101|102|101|221044
1675180200000|2023-01-31 15:50:00|||||||||79483
1675180500000|2023-01-31 15:55:00|||||||||92779
1675180800000|2023-01-31 16:00:00|||||||||41770
1675181100000|2023-01-31 16:05:00|||||||||27964
1675181400000|2023-01-31 16:10:00|||||||||84492
1675181700000|2023-01-31 16:15:00|||||||||40043
1675182000000|2023-01-31 16:20:00|101|100|102|101|102|101|101|100|189178
1675182300000|2023-01-31 16:25:00|||||||||66234
1675182600000|2023-01-31 16:30:00|||||||||36517
1675182900000|2023-01-31 16:35:00|||||||||34891
1675183200000|2023-01-31 16:40:00|||||||||127803
1675183500000|2023-01-31 16:45:00|||||||||75319
1675183800000|2023-01-31 16:50:00|101|100|101|100|101|100|101|100|108947
1675184100000|2023-01-31 16:55:00|102|101|102|101|102|101|102|100|279492
1675184400000|2023-01-31 17:00:00|101|100|101|100|101|100|101|100|162982
1675184700000|2023-01-31 17:05:00|102|101|102|101|102|101|102|101|124292
1675185000000|2023-01-31 17:10:00|||||||||13216
1675185300000|2023-01-31 17:15:00|||||||||62370
1675185600000|2023-01-31 17:20:00|||||||||27130
1675185900000|2023-01-31 17:25:00|||||||||28500
1675186200000|2023-01-31 17:30:00|||||||||17297
1675186500000|2023-01-31 17:35:00|||||||||78417
1675186800000|2023-01-31 17:40:00|103|102|103|102|103|102|103|102|385863
1675187100000|2023-01-31 17:45:00|||||||||53223
1675187400000|2023-01-31 17:50:00|||||||||93808
1675187700000|2023-01-31 17:55:00|||||||||61652
1675188000000|2023-01-31 18:00:00|102|101|103|102|103|102|102|101|181482
1675188300000|2023-01-31 18:05:00|||||||||77592
1675188600000|2023-01-31 18:10:00|||||||||44951
1675188900000|2023-01-31 18:15:00|||||||||36814
1675189200000|2023-01-31 18:20:00|||||||||9250
1675189500000|2023-01-31 18:25:00|||||||||14807
1675189800000|2023-01-31 18:30:00|||||||||49492
1675190100000|2023-01-31 18:35:00|||||||||27475
1675190400000|2023-01-31 18:40:00|||||||||75385
1675190700000|2023-01-31 18:45:00|||||||||74078
1675191000000|2023-01-31 18:50:00|||||||||21533
1675191300000|2023-01-31 18:55:00|||||||||15879
1675191600000|2023-01-31 19:00:00|||||||||33267
1675191900000|2023-01-31 19:05:00|||||||||54099
1675192200000|2023-01-31 19:10:00|||||||||78406
1675192500000|2023-01-31 19:15:00|||||||||144230
1675192800000|2023-01-31 19:20:00|102|101|103|102|103|102|102|101|92708
1675193100000|2023-01-31 19:25:00|||||||||10415
1675193400000|2023-01-31 19:30:00|||||||||138348
1675193700000|2023-01-31 19:35:00|||||||||42394
1675194000000|2023-01-31 19:40:00|||||||||70096
1675194300000|2023-01-31 19:45:00|||||||||12665
1675194600000|2023-01-31 19:50:00|||||||||25014
1675194900000|2023-01-31 19:55:00|||||||||62458
1675195200000|2023-01-31 20:00:00|||||||||60412
1675195500000|2023-01-31 20:05:00|||||||||40416
1675195800000|2023-01-31 20:10:00|||||||||25709
1675196100000|2023-01-31 20:15:00|||||||||63331
1675196400000|2023-01-31 20:20:00|||||||||65195
1675196700000|2023-01-31 20:25:00|102|101|103|102|103|102|102|101|107084
1675197000000|2023-01-31 20:30:00|104|103|105|104|105|104|104|103|577794
1675197300000|2023-01-31 20:35:00|104|103|104|103|104|103|104|103|289329
1675197600000|2023-01-31 20:40:00|||||||||26804
1675197900000|2023-01-31 20:45:00|||||||||136467
1675198200000|2023-01-31 20:50:00|105|104|105|104|105|104|104|103|242534
1675198500000|2023-01-31 20:55:00|104|103|104|103|105|104|104|103|282259
1675261800000|2023-02-01 14:30:00|103|102|103|102|103|102|103|102|171253
1675262100000|2023-02-01 14:35:00|104|103|104|103|104|103|104|103|80716
1675262400000|2023-02-01 14:40:00|103|102|103|102|103|102|103|102|106976
1675262700000|2023-02-01 14:45:00|||||||||28802
1675263000000|2023-02-01 14:50:00|||||||||46804
1675263300000|2023-02-01 14:55:00|||||||||41479
1675263600000|2023-02-01 15:00:00|||||||||10246
1675263900000|2023-02-01 15:05:00|||||||||18258
1675264200000|2023-02-01 15:10:00|||||||||10369
1675264500000|2023-02-01 15:15:00|||||||||32182
1675264800000|2023-02-01 15:20:00|||||||||28877
1675265100000|2023-02-01 15:25:00|||||||||46578
1675265400000|2023-02-01 15:30:00|||||||||31193
1675265700000|2023-02-01 15:35:00|||||||||19783
1675266000000|2023-02-01 15:40:00|102|101|102|101|102|101|102|101|162538
1675266300000|2023-02-01 15:45:00|101|100|101|100|101|100|101|100|87665
1675266600000|2023-02-01 15:50:00|||||||||84790
1675266900000|2023-02-01 15:55:00|||||||||47098
1675267200000|2023-02-01 16:00:00|||||||||153024
1675267500000|2023-02-01 16:05:00|||||||||26948
1675267800000|2023-02-01 16:10:00|||||||||80991
1675268100000|2023-02-01 16:15:00|||||||||75675
1675268400000|2023-02-01 16:20:00|102|101|102|101|102|101|102|101|188284
1675268700000|2023-02-01 16:25:00|||||||||12705
1675269000000|2023-02-01 16:30:00|||||||||20090
1675269300000|2023-02-01 16:35:00|||||||||36478
1675269600000|2023-02-01 16:40:00|103|102|103|102|103|102|103|102|36550
1675269900000|2023-02-01 16:45:00|||||||||24595
1675270200000|2023-02-01 16:50:00|||||||||39846
1675270500000|2023-02-01 16:55:00|||||||||46680
1675270800000|2023-02-01 17:00:00|102|101|102|101|102|101|102|101|87023
1675271100000|2023-02-01 17:05:00|103|102|103|102|103|102|103|102|80020
1675271400000|2023-02-01 17:10:00|102|101|102|101|103|102|102|101|46699
1675271700000|2023-02-01 17:15:00|||||||||28926
1675272000000|2023-02-01 17:20:00|||||||||23502
1675272300000|2023-02-01 17:25:00|103|102|103|102|103|102|103|102|111280
1675272600000|2023-02-01 17:30:00|||||||||15188
1675272900000|2023-02-01 17:35:00|||||||||11674
1675273200000|2023-02-01 17:40:00|||||||||8360
1675273500000|2023-02-01 17:45:00|||||||||31150
1675273800000|2023-02-01 17:50:00|||||||||19825
1675274100000|2023-02-01 17:55:00|||||||||7210
1675274400000|2023-02-01 18:00:00|||||||||2816
1675274700000|2023-02-01 18:05:00|104|103|104|103|104|103|104|103|194564
1675275000000|2023-02-01 18:10:00|||||||||24456
1675275300000|2023-02-01 18:15:00|103|102|103|102|103|102|103|102|131104
1675275600000|2023-02-01 18:20:00|||||||||45405
1675275900000|2023-02-01 18:25:00|||||||||11633
1675276200000|2023-02-01 18:30:00|||||||||21100
1675276500000|2023-02-01 18:35:00|||||||||18112
1675276800000|2023-02-01 18:40:00|||||||||75468
1675277100000|2023-02-01 18:45:00|||||||||27998
1675277400000|2023-02-01 18:50:00|||||||||13704
1675277700000|2023-02-01 18:55:00|||||||||23213
1675278000000|2023-02-01 19:00:00|||||||||72114
1675278300000|2023-02-01 19:05:00|104|103|104|103|104|103|104|103|119372
1675278600000|2023-02-01 19:10:00|105|104|105|104|105|104|104|104|312326
1675278900000|2023-02-01 19:15:00|||||||||111747
1675279200000|2023-02-01 19:20:00|||||||||21756
1675279500000|2023-02-01 19:25:00|||||||||56577
1675279800000|2023-02-01 19:30:00|104|103|104|103|104|103|104|103|142709
1675280100000|2023-02-01 19:35:00|105|104|106|105|106|105|105|104|250293
1675280400000|2023-02-01 19:40:00|107|106|107|106|107|106|107|106|234153
1675280700000|2023-02-01 19:45:00|||||||||58811
1675281000000|2023-02-01 19:50:00|108|107|108|107|108|107|108|107|188591
1675281300000|2023-02-01 19:55:00|107|106|107|106|107|106|107|106|160613
1675281600000|2023-02-01 20:00:00|108|107|108|107|108|107|108|107|296292
1675281900000|2023-02-01 20:05:00|109|108|109|108|109|108|109|108|182124
1675282200000|2023-02-01 20:10:00|108|107|108|107|108|107|108|107|174319
1675282500000|2023-02-01 20:15:00|||||||||233641
1675282800000|2023-02-01 20:20:00|109|108|108|107|109|108|108|107|236170
1675283100000|2023-02-01 20:25:00|109|108|109|108|109|108|109|108|164895
1675283400000|2023-02-01 20:30:00|110|109|110|109|110|109|109|109|376444
1675283700000|2023-02-01 20:35:00|||||||||97712
1675284000000|2023-02-01 20:40:00|||||||||150131
1675284300000|2023-02-01 20:45:00|109|108|109|108|109|108|108|107|479383
1675284600000|2023-02-01 20:50:00|||||||||144413
1675284900000|2023-02-01 20:55:00|||||||||198186
1675348200000|2023-02-02 14:30:00|113|112|114|113|114|113|112|111|429420
1675348500000|2023-02-02 14:35:00|113|112|117|116|121|120|113|112|2156525
1675348800000|2023-02-02 14:40:00|116|115|118|117|118|117|115|114|890470
1675349100000|2023-02-02 14:45:00|117|116|118|117|118|117|116|115|287124
1675349400000|2023-02-02 14:50:00|117|116|118|117|118|117|117|116|153640
1675349700000|2023-02-02 14:55:00|117|116|114|113|117|116|114|113|370727
1675350000000|2023-02-02 15:00:00|||||||||203686
1675350300000|2023-02-02 15:05:00|113|112|114|113|114|113|113|112|149893
1675350600000|2023-02-02 15:10:00|||||||||116658
1675350900000|2023-02-02 15:15:00|115|114|115|114|115|114|115|114|155191
1675351200000|2023-02-02 15:20:00|114|113|115|114|115|114|114|113|147449
1675351500000|2023-02-02 15:25:00|||||||||35866
1675351800000|2023-02-02 15:30:00|116|115|115|114|116|115|115|114|322133
1675352100000|2023-02-02 15:35:00|||||||||49543
1675352400000|2023-02-02 15:40:00|||||||||39108
1675352700000|2023-02-02 15:45:00|||||||||41149
1675353000000|2023-02-02 15:50:00|116|115|116|115|116|115|116|115|124296
1675353300000|2023-02-02 15:55:00|115|114|115|114|116|114|115|114|151141
1675353600000|2023-02-02 16:00:00|||||||||70964
1675353900000|2023-02-02 16:05:00|||||||||53817
1675354200000|2023-02-02 16:10:00|114|113|115|114|115|114|114|113|309887
1675354500000|2023-02-02 16:15:00|114|113|114|113|114|113|114|113|64523
1675354800000|2023-02-02 16:20:00|113|112|113|112|113|112|113|112|244682
1675355100000|2023-02-02 16:25:00|114|113|114|113|114|113|114|113|186922
1675355400000|2023-02-02 16:30:00|||||||||51688
1675355700000|2023-02-02 16:35:00|||||||||99198
1675356000000|2023-02-02 16:40:00|113|112|113|112|113|112|113|112|97646
1675356300000|2023-02-02 16:45:00|||||||||44860
1675356600000|2023-02-02 16:50:00|||||||||46549
1675356900000|2023-02-02 16:55:00|112|111|112|111|112|111|112|111|100699
1675357200000|2023-02-02 17:00:00|113|112|113|112|113|112|113|112|113704
1675357500000|2023-02-02 17:05:00|||||||||118149
1675357800000|2023-02-02 17:10:00|114|113|114|113|114|113|114|113|146747
1675358100000|2023-02-02 17:15:00|113|112|114|113|114|113|113|112|288944
1675358400000|2023-02-02 17:20:00|113|112|113|112|113|112|113|112|152289
1675358700000|2023-02-02 17:25:00|||||||||97110
1675359000000|2023-02-02 17:30:00|114|113|114|113|114|113|114|113|85666
1675359300000|2023-02-02 17:35:00|115|114|115|114|115|114|115|114|115132
1675359600000|2023-02-02 17:40:00|||||||||46265
1675359900000|2023-02-02 17:45:00|||||||||20461
1675360200000|2023-02-02 17:50:00|||||||||62005
1675360500000|2023-02-02 17:55:00|||||||||9593
1675360800000|2023-02-02 18:00:00|||||||||57533
1675361100000|2023-02-02 18:05:00|114|113|114|113|114|113|114|113|207782
1675361400000|2023-02-02 18:10:00|115|114|115|114|115|114|115|114|154286
1675361700000|2023-02-02 18:15:00|||||||||36796
1675362000000|2023-02-02 18:20:00|||||||||42026
1675362300000|2023-02-02 18:25:00|||||||||34371
1675362600000|2023-02-02 18:30:00|||||||||47385
1675362900000|2023-02-02 18:35:00|||||||||10639
1675363200000|2023-02-02 18:40:00|116|115|116|115|116|115|116|115|156982
1675363500000|2023-02-02 18:45:00|||||||||60506
1675363800000|2023-02-02 18:50:00|115|114|116|115|116|115|115|114|218234
1675364100000|2023-02-02 18:55:00|||||||||79024
1675364400000|2023-02-02 19:00:00|||||||||64213
1675364700000|2023-02-02 19:05:00|||||||||90722
1675365000000|2023-02-02 19:10:00|115|114|114|113|115|114|114|113|207098
1675365300000|2023-02-02 19:15:00|113|112|113|112|113|112|113|112|158364
1675365600000|2023-02-02 19:20:00|||||||||80022
1675365900000|2023-02-02 19:25:00|112|111|112|111|112|111|112|111|187017
1675366200000|2023-02-02 19:30:00|113|112|113|112|113|112|112|112|288364
1675366500000|2023-02-02 19:35:00|112|111|112|111|112|111|112|111|289969
1675366800000|2023-02-02 19:40:00|||||||||67072
1675367100000|2023-02-02 19:45:00|||||||||76109
1675367400000|2023-02-02 19:50:00|||||||||80665
1675367700000|2023-02-02 19:55:00|111|110|111|110|111|110|111|110|361157
1675368000000|2023-02-02 20:00:00|||||||||101431
1675368300000|2023-02-02 20:05:00|112|111|112|111|112|111|112|111|221314
1675368600000|2023-02-02 20:10:00|111|110|112|111|112|111|111|110|193625
1675368900000|2023-02-02 20:15:00|||||||||50775
1675369200000|2023-02-02 20:20:00|113|112|113|112|113|112|113|112|192966
1675369500000|2023-02-02 20:25:00|112|111|112|111|113|112|112|111|253204
1675369800000|2023-02-02 20:30:00|||||||||100103
1675370100000|2023-02-02 20:35:00|113|112|113|112|113|112|113|112|118068
1675370400000|2023-02-02 20:40:00|112|111|112|111|112|111|112|111|193194
1675370700000|2023-02-02 20:45:00|||||||||104672
1675371000000|2023-02-02 20:50:00|||||||||84100
1675371300000|2023-02-02 20:55:00|113|112|113|112|113|112|113|112|267652
1675434600000|2023-02-03 14:30:00|110|109|111|110|111|110|109|108|240537
1675434900000|2023-02-03 14:35:00|112|111|112|111|112|111|111|110|141153
1675435200000|2023-02-03 14:40:00|||||||||39869
1675435500000|2023-02-03 14:45:00|113|112|113|112|114|113|113|112|478049
1675435800000|2023-02-03 14:50:00|114|113|113|112|114|113|112|111|397566
1675436100000|2023-02-03 14:55:00|112|111|112|111|112|111|112|111|66469
1675436400000|2023-02-03 15:00:00|111|110|111|110|112|111|111|110|155665
1675436700000|2023-02-03 15:05:00|110|109|111|110|111|110|110|109|341637
1675437000000|2023-02-03 15:10:00|112|111|112|111|113|112|112|111|108979
1675437300000|2023-02-03 15:15:00|113|112|112|111|113|112|112|111|298271
1675437600000|2023-02-03 15:20:00|||||||||36385
1675437900000|2023-02-03 15:25:00|||||||||36272
1675438200000|2023-02-03 15:30:00|||||||||77880
1675438500000|2023-02-03 15:35:00|113|112|112|111|113|112|112|111|129414
1675438800000|2023-02-03 15:40:00|111|110|111|110|111|110|111|110|116738
1675439100000|2023-02-03 15:45:00|||||||||184217
1675439400000|2023-02-03 15:50:00|110|109|110|109|110|109|110|109|123152
1675439700000|2023-02-03 15:55:00|||||||||113062
1675440000000|2023-02-03 16:00:00|111|110|111|110|111|110|111|110|195519
1675440300000|2023-02-03 16:05:00|110|109|110|109|111|110|110|109|231441
1675440600000|2023-02-03 16:10:00|111|110|111|110|111|110|111|110|91101
1675440900000|2023-02-03 16:15:00|||||||||15144
1675441200000|2023-02-03 16:20:00|||||||||10875
1675441500000|2023-02-03 16:25:00|||||||||50523
1675441800000|2023-02-03 16:30:00|112|111|112|111|112|111|112|111|74185
1675442100000|2023-02-03 16:35:00|||||||||65869
1675442400000|2023-02-03 16:40:00|111|110|112|111|112|111|111|110|141555
1675442700000|2023-02-03 16:45:00|111|110|111|110|111|110|111|110|48005
1675443000000|2023-02-03 16:50:00|||||||||42199
1675443300000|2023-02-03 16:55:00|||||||||24162
1675443600000|2023-02-03 17:00:00|110|109|111|110|111|110|110|109|170986
1675443900000|2023-02-03 17:05:00|||||||||65261
1675444200000|2023-02-03 17:10:00|110|109|110|109|111|110|110|109|186614
1675444500000|2023-02-03 17:15:00|111|110|111|110|111|110|111|110|76956
1675444800000|2023-02-03 17:20:00|||||||||18216
1675445100000|2023-02-03 17:25:00|||||||||9980
1675445400000|2023-02-03 17:30:00|||||||||12591
1675445700000|2023-02-03 17:35:00|||||||||43067
1675446000000|2023-02-03 17:40:00|||||||||11634
1675446300000|2023-02-03 17:45:00|||||||||37521
1675446600000|2023-02-03 17:50:00|||||||||19719
1675446900000|2023-02-03 17:55:00|110|109|110|109|110|109|110|109|124862
1675447200000|2023-02-03 18:00:00|||||||||58165
1675447500000|2023-02-03 18:05:00|109|108|109|108|109|108|109|108|208748
1675447800000|2023-02-03 18:10:00|||||||||44419
1675448100000|2023-02-03 18:15:00|108|107|109|108|109|108|108|107|319264
1675448400000|2023-02-03 18:20:00|||||||||20710
1675448700000|2023-02-03 18:25:00|||||||||50674
1675449000000|2023-02-03 18:30:00|108|107|108|107|108|107|108|107|97225
1675449300000|2023-02-03 18:35:00|||||||||41399
1675449600000|2023-02-03 18:40:00|||||||||21648
1675449900000|2023-02-03 18:45:00|||||||||101111
1675450200000|2023-02-03 18:50:00|||||||||13678
1675450500000|2023-02-03 18:55:00|||||||||9478
1675450800000|2023-02-03 19:00:00|||||||||6508
1675451100000|2023-02-03 19:05:00|||||||||15201
1675451400000|2023-02-03 19:10:00|||||||||28969
1675451700000|2023-02-03 19:15:00|107|106|107|106|107|106|107|106|198289
1675452000000|2023-02-03 19:20:00|||||||||14655
1675452300000|2023-02-03 19:25:00|||||||||25187
1675452600000|2023-02-03 19:30:00|||||||||13979
1675452900000|2023-02-03 19:35:00|||||||||11925
1675453200000|2023-02-03 19:40:00|||||||||52896
1675453500000|2023-02-03 19:45:00|||||||||71343
1675453800000|2023-02-03 19:50:00|||||||||94401
1675454100000|2023-02-03 19:55:00|106|105|106|105|106|105|106|105|207132
1675454400000|2023-02-03 20:00:00|||||||||130967
1675454700000|2023-02-03 20:05:00|||||||||24915
1675455000000|2023-02-03 20:10:00|||||||||35784
1675455300000|2023-02-03 20:15:00|107|106|107|106|107|106|107|106|126959
1675455600000|2023-02-03 20:20:00|106|105|107|106|107|106|106|105|227771
1675455900000|2023-02-03 20:25:00|106|105|107|106|107|106|106|105|329225
1675456200000|2023-02-03 20:30:00|||||||||45077
1675456500000|2023-02-03 20:35:00|||||||||140787
1675456800000|2023-02-03 20:40:00|106|105|107|106|107|106|106|105|233974
1675457100000|2023-02-03 20:45:00|106|105|107|106|107|106|106|105|176769
1675457400000|2023-02-03 20:50:00|||||||||198906
1675457700000|2023-02-03 20:55:00|||||||||256748
1675693800000|2023-02-06 14:30:00|106|105|107|106|108|107|106|105|172057
1675694100000|2023-02-06 14:35:00|108|107|108|107|108|107|107|106|174288
1675694400000|2023-02-06 14:40:00|109|108|108|107|109|108|108|107|100434
1675694700000|2023-02-06 14:45:00|109|108|109|108|110|109|108|107|326901
1675695000000|2023-02-06 14:50:00|110|109|108|107|110|109|107|106|401059
1675695300000|2023-02-06 14:55:00|107|106|107|106|107|106|107|106|47339
1675695600000|2023-02-06 15:00:00|108|107|109|108|109|108|108|107|85566
1675695900000|2023-02-06 15:05:00|108|107|109|108|109|108|108|107|84804
1675696200000|2023-02-06 15:10:00|108|107|108|107|108|107|108|107|25823
1675696500000|2023-02-06 15:15:00|107|106|107|106|107|106|107|106|47861
1675696800000|2023-02-06 15:20:00|106|105|107|106|107|106|106|105|99020
1675697100000|2023-02-06 15:25:00|106|105|106|105|107|106|106|105|118514
1675697400000|2023-02-06 15:30:00|||||||||27767
1675697700000|2023-02-06 15:35:00|||||||||31130
1675698000000|2023-02-06 15:40:00|||||||||13250
1675698300000|2023-02-06 15:45:00|||||||||19688
1675698600000|2023-02-06 15:50:00|||||||||84715
1675698900000|2023-02-06 15:55:00|107|106|106|105|107|106|106|105|135868
1675699200000|2023-02-06 16:00:00|107|106|107|106|107|106|106|105|227318
1675699500000|2023-02-06 16:05:00|106|105|107|106|108|107|106|105|317490
1675699800000|2023-02-06 16:10:00|108|107|107|106|108|107|107|106|258257
1675700100000|2023-02-06 16:15:00|||||||||32872
1675700400000|2023-02-06 16:20:00|||||||||23779
1675700700000|2023-02-06 16:25:00|||||||||13531
1675701000000|2023-02-06 16:30:00|108|107|108|107|108|107|108|107|110788
1675701300000|2023-02-06 16:35:00|107|106|107|106|107|106|107|106|68877
1675701600000|2023-02-06 16:40:00|108|107|108|107|108|107|108|107|146103
1675701900000|2023-02-06 16:45:00|||||||||17838
1675702200000|2023-02-06 16:50:00|||||||||40803
1675702500000|2023-02-06 16:55:00|107|106|107|106|107|106|107|106|77916
1675702800000|2023-02-06 17:00:00|||||||||11054
1675703100000|2023-02-06 17:05:00|||||||||23087
1675703400000|2023-02-06 17:10:00|||||||||6064
1675703700000|2023-02-06 17:15:00|||||||||4100
1675704000000|2023-02-06 17:20:00|||||||||29925
1675704300000|2023-02-06 17:25:00|||||||||2945
1675704600000|2023-02-06 17:30:00|||||||||4600
1675704900000|2023-02-06 17:35:00|||||||||33195
1675705200000|2023-02-06 17:40:00|||||||||41007
1675705500000|2023-02-06 17:45:00|||||||||9358
1675705800000|2023-02-06 17:50:00|||||||||26899
1675706100000|2023-02-06 17:55:00|||||||||6077
1675706400000|2023-02-06 18:00:00|||||||||84984
1675706700000|2023-02-06 18:05:00|106|105|103|102|106|105|103|102|811379
1675707000000|2023-02-06 18:10:00|104|103|103|102|106|105|102|101|2241910
1675707300000|2023-02-06 18:15:00|104|103|104|103|104|103|104|103|215677
1675707600000|2023-02-06 18:20:00|||||||||102675
1675707900000|2023-02-06 18:25:00|||||||||99267
1675708200000|2023-02-06 18:30:00|103|102|103|102|103|102|103|102|139363
1675708500000|2023-02-06 18:35:00|104|103|104|103|104|103|103|102|325434
1675708800000|2023-02-06 18:40:00|||||||||108087
1675709100000|2023-02-06 18:45:00|||||||||13293
1675709400000|2023-02-06 18:50:00|||||||||77975
1675709700000|2023-02-06 18:55:00|105|104|105|104|105|104|105|104|135778
1675710000000|2023-02-06 19:00:00|||||||||73118
1675710300000|2023-02-06 19:05:00|||||||||2397
1675710600000|2023-02-06 19:10:00|||||||||9880
1675710900000|2023-02-06 19:15:00|||||||||11061
1675711200000|2023-02-06 19:20:00|||||||||5289
1675711500000|2023-02-06 19:25:00|||||||||20898
1675711800000|2023-02-06 19:30:00|104|103|104|103|104|103|104|103|71113
1675712100000|2023-02-06 19:35:00|105|104|105|104|105|104|104|103|239390
1675712400000|2023-02-06 19:40:00|104|103|104|103|104|103|104|103|51235
1675712700000|2023-02-06 19:45:00|||||||||16914
1675713000000|2023-02-06 19:50:00|||||||||9156
1675713300000|2023-02-06 19:55:00|||||||||13330
1675713600000|2023-02-06 20:00:00|||||||||7270
1675713900000|2023-02-06 20:05:00|||||||||8701
1675714200000|2023-02-06 20:10:00|103|102|104|103|104|103|103|102|204007
1675714500000|2023-02-06 20:15:00|105|104|104|103|105|104|104|103|201942
1675714800000|2023-02-06 20:20:00|||||||||59017
1675715100000|2023-02-06 20:25:00|||||||||38333
1675715400000|2023-02-06 20:30:00|105|104|105|104|105|104|105|104|87267
1675715700000|2023-02-06 20:35:00|||||||||7806
1675716000000|2023-02-06 20:40:00|||||||||18797
1675716300000|2023-02-06 20:45:00|||||||||55523
1675716600000|2023-02-06 20:50:00|||||||||19946
1675716900000|2023-02-06 20:55:00|||||||||128985
1675780200000|2023-02-07 14:30:00|107|106|103|102|107|106|103|102|483362
1675780500000|2023-02-07 14:35:00|104|103|104|103|104|103|103|102|221589
1675780800000|2023-02-07 14:40:00|||||||||99399
1675781100000|2023-02-07 14:45:00|103|102|102|101|103|102|102|101|261909
1675781400000|2023-02-07 14:50:00|103|102|102|101|103|102|102|101|90938
1675781700000|2023-02-07 14:55:00|||||||||41773
1675782000000|2023-02-07 15:00:00|||||||||118404
1675782300000|2023-02-07 15:05:00|||||||||45544
1675782600000|2023-02-07 15:10:00|101|100|101|100|102|101|101|100|365813
1675782900000|2023-02-07 15:15:00|||||||||44291
1675783200000|2023-02-07 15:20:00|||||||||26662
1675783500000|2023-02-07 15:25:00|||||||||28708
1675783800000|2023-02-07 15:30:00|||||||||53965
1675784100000|2023-02-07 15:35:00|||||||||53757
1675784400000|2023-02-07 15:40:00|102|101|102|101|102|101|102|101|167274
1675784700000|2023-02-07 15:45:00|101|100|101|100|102|101|101|100|359459
1675785000000|2023-02-07 15:50:00|102|101|101|100|102|101|101|100|247888
1675785300000|2023-02-07 15:55:00|||||||||24935
1675785600000|2023-02-07 16:00:00|||||||||23898
1675785900000|2023-02-07 16:05:00|102|101|102|101|102|101|102|101|144633
1675786200000|2023-02-07 16:10:00|101|100|102|101|102|101|101|100|449784
1675786500000|2023-02-07 16:15:00|101|100|101|100|101|100|101|100|129413
1675786800000|2023-02-07 16:20:00|||||||||43156
1675787100000|2023-02-07 16:25:00|||||||||43795
1675787400000|2023-02-07 16:30:00|102|101|102|101|102|101|102|101|129352
1675787700000|2023-02-07 16:35:00|||||||||127169
1675788000000|2023-02-07 16:40:00|||||||||81359
1675788300000|2023-02-07 16:45:00|||||||||115013
1675788600000|2023-02-07 16:50:00|101|100|101|100|101|100|101|100|125758
1675788900000|2023-02-07 16:55:00|||||||||15700
1675789200000|2023-02-07 17:00:00|||||||||68123
1675789500000|2023-02-07 17:05:00|||||||||174860
1675789800000|2023-02-07 17:10:00|||||||||29275
1675790100000|2023-02-07 17:15:00|||||||||66074
1675790400000|2023-02-07 17:20:00|100|99.99|99.64|99.26|100|99.99|99.64|99.24|521117
1675790700000|2023-02-07 17:25:00|99.62|99.25|99.19|99.03|99.62|99.4|99.19|99.03|83822
1675791000000|2023-02-07 17:30:00|99.18|99.11|99.47|99.46|99.66|99.65|99.18|99.02|454568
1675791300000|2023-02-07 17:35:00|99.3|99.21|99.25|99.24|99.57|99.55|99.25|99|192210
1675791600000|2023-02-07 17:40:00|99.24|99|99.79|99.3|100|99.97|99.18|99|234028
1675791900000|2023-02-07 17:45:00|99.81|99.31|101|100|101|100|99.7|99.31|223593
1675792200000|2023-02-07 17:50:00|102|101|102|101|102|101|102|101|160165
1675792500000|2023-02-07 17:55:00|103|102|103|102|103|102|103|102|182396
1675792800000|2023-02-07 18:00:00|102|101|102|101|102|101|102|101|111424
1675793100000|2023-02-07 18:05:00|||||||||24200
1675793400000|2023-02-07 18:10:00|||||||||60473
1675793700000|2023-02-07 18:15:00|101|100|101|100|101|100|101|100|173598
1675794000000|2023-02-07 18:20:00|||||||||13788
1675794300000|2023-02-07 18:25:00|100|99.61|99.56|99.41|100|100|99.56|99.25|186428
1675794600000|2023-02-07 18:30:00|99.54|99.48|99.02|99|99.79|99.64|99.02|99|225548
1675794900000|2023-02-07 18:35:00|99.01|98.99|99.31|99.3|99.31|99.3|98.51|98.5|310458
1675795200000|2023-02-07 18:40:00|99.57|99.44|99.02|99.01|99.57|99.44|99.02|99|123587
1675795500000|2023-02-07 18:45:00|99.01|99|98.84|98.34|99.01|99.01|98.84|98.19|166228
1675795800000|2023-02-07 18:50:00|98.57|98.1|99.87|99|100|99.77|98.47|98.1|322944
1675796100000|2023-02-07 18:55:00|99.85|99.01|99.75|99.03|99.85|99.43|99.75|99.01|6769
1675796400000|2023-02-07 19:00:00|99.74|99.39|99.71|99.36|99.83|99.82|99.39|99.01|97421
1675796700000|2023-02-07 19:05:00|99.65|99.54|99.87|99.55|99.9|99.76|99.51|99.02|45858
1675797000000|2023-02-07 19:10:00|99.74|99.71|99.8|99.79|99.94|99.88|99.24|99.01|279460
1675797300000|2023-02-07 19:15:00|99.79|99.57|99.57|99.56|99.79|99.74|99.41|99.04|117255
1675797600000|2023-02-07 19:20:00|99.56|99.33|99.54|99.53|99.71|99.7|99.05|99.01|894257
1675797900000|2023-02-07 19:25:00|99.53|99.48|99.55|99.54|99.68|99.63|99.13|99.09|638266
1675798200000|2023-02-07 19:30:00|99.54|99.53|99.96|99.95|100|99.96|99.4|99.18|392719
1675798500000|2023-02-07 19:35:00|99.95|99.91|101|100|101|100|99.8|99.65|113766
1675798800000|2023-02-07 19:40:00|||||||||36947
1675799100000|2023-02-07 19:45:00|||||||||54656
1675799400000|2023-02-07 19:50:00|||||||||26658
1675799700000|2023-02-07 19:55:00|||||||||35557
1675800000000|2023-02-07 20:00:00|||||||||75242
1675800300000|2023-02-07 20:05:00|||||||||38519
1675800600000|2023-02-07 20:10:00|||||||||32556
1675800900000|2023-02-07 20:15:00|||||||||52191
1675801200000|2023-02-07 20:20:00|102|101|101|100|102|101|101|100|221026
1675801500000|2023-02-07 20:25:00|||||||||25431
1675801800000|2023-02-07 20:30:00|||||||||98308
1675802100000|2023-02-07 20:35:00|||||||||54075
1675802400000|2023-02-07 20:40:00|102|101|102|101|102|101|102|101|243984
1675802700000|2023-02-07 20:45:00|||||||||187563
1675803000000|2023-02-07 20:50:00|||||||||59543
1675803300000|2023-02-07 20:55:00|101|100|101|100|101|100|101|100|423677
1675866600000|2023-02-08 14:30:00|100|99.69|99.63|99.1|100|99.7|99.63|99.09|97780
1675866900000|2023-02-08 14:35:00|99.6|99.11|99.97|99.9|99.97|99.9|99.6|99.11|53576
1675867200000|2023-02-08 14:40:00|100|99.93|101|99.72|101|99.96|99.69|99.4|174164
1675867500000|2023-02-08 14:45:00|102|99.74|102|101|102|101|101|99.74|118886
1675867800000|2023-02-08 14:50:00|101|100|99.99|99.7|101|100|99.79|99.63|168774
1675868100000|2023-02-08 14:55:00|99.97|99.75|101|100|101|100|99.95|99.7|35605
1675868400000|2023-02-08 15:00:00|||||||||15269
1675868700000|2023-02-08 15:05:00|||||||||13246
1675869000000|2023-02-08 15:10:00|||||||||46418
1675869300000|2023-02-08 15:15:00|||||||||36691
1675869600000|2023-02-08 15:20:00|||||||||48489
1675869900000|2023-02-08 15:25:00|100|99.81|99.61|99.4|100|99.99|99.61|99.4|129135
1675870200000|2023-02-08 15:30:00|99.62|99.38|99.31|98.64|99.62|99.4|99.31|98.55|361507
1675870500000|2023-02-08 15:35:00|99.3|98.98|99.29|99.28|99.3|99.28|99.29|98.67|51337
1675870800000|2023-02-08 15:40:00|||||||||38417
1675871100000|2023-02-08 15:45:00|99.28|99|99.22|99.21|99.28|99.28|99.22|99|28262
1675871400000|2023-02-08 15:50:00|99.21|99|98.95|98.94|99.21|99.11|98.95|98.75|114227
1675871700000|2023-02-08 15:55:00|98.96|98.95|99.28|99.27|99.28|99.27|98.96|98.95|259413
1675872000000|2023-02-08 16:00:00|99.27|99.17|99.21|99.2|99.27|99.25|99.21|99.13|290356
1675872300000|2023-02-08 16:05:00|99.22|99.21|99.22|99.21|99.22|99.21|99.22|99.21|74746
1675872600000|2023-02-08 16:10:00|||||||||53862
1675872900000|2023-02-08 16:15:00|99.21|99.2|99.38|99.37|99.38|99.37|99.21|99.2|152416
1675873200000|2023-02-08 16:20:00|99.42|99.4|99.16|99|99.54|99.53|99.16|99|91454
1675873500000|2023-02-08 16:25:00|99|99.08|98.77|98.71|99|99.08|98.77|98.5|100873
1675873800000|2023-02-08 16:30:00||98.5||98.5||98.76||98.5|37213
1675874100000|2023-02-08 16:35:00|98.76|98.64|98.75|98.74|98.76|98.76|98.75|98.5|55402
1675874400000|2023-02-08 16:40:00|98.74|98.6|99.16|99|99.3|99.21|98.68|98.5|158625
1675874700000|2023-02-08 16:45:00|99.14|98.61|99.03|99.01|99.14|99.07|99|98.5|31593
1675875000000|2023-02-08 16:50:00|99.02|99.02|99|98.99|99.02|99.02|99|98.5|158236
1675875300000|2023-02-08 16:55:00|98.98|98.98|98.9|98.77|98.98|98.98|98.9|98.5|19629
1675875600000|2023-02-08 17:00:00|98.91|98.78|99.51|99.39|99.8|99.76|98.91|98.78|382024
1675875900000|2023-02-08 17:05:00|99.49|99.26|99.49|99.12|99.49|99.5|99.49|99|68204
1675876200000|2023-02-08 17:10:00|99.48|99.31|99.66|99.51|99.8|99.67|99.48|99.31|70395
1675876500000|2023-02-08 17:15:00|99.67|99.5|99.39|99.32|99.8|99.79|99.11|99|229894
1675876800000|2023-02-08 17:20:00|99.4|99.45|99.55|99.21|99.57|99.56|99.4|99|100214
1675877100000|2023-02-08 17:25:00|99.51|99.22|99.49|99.24|99.51|99.24|99.49|99.22|22138
1675877400000|2023-02-08 17:30:00|99.35|99.2|99.34|99.31|99.35|99.43|99.34|99.2|40955
1675877700000|2023-02-08 17:35:00||99.2||98.68||99.2||98.68|24001
1675878000000|2023-02-08 17:40:00|99.33|99|98.99|98.84|99.33|99.08|98.99|98.68|49089
1675878300000|2023-02-08 17:45:00||98.83||98.52||98.97||98.52|32184
1675878600000|2023-02-08 17:50:00|98.87|98.76|98.87|98.52|98.87|98.88|98.87|98.52|17906
1675878900000|2023-02-08 17:55:00||98.7||98.53||98.83||98.52|24782
1675879200000|2023-02-08 18:00:00|98.86|98.7|99.31|99|99.33|99.32|98.85|98.52|235665
1675879500000|2023-02-08 18:05:00|99.27|99.16|99.21|99.01|99.27|99.25|99.21|99|73235
1675879800000|2023-02-08 18:10:00|99.23|99.11|99.53|99|99.55|99.54|99.23|99|214025
1675880100000|2023-02-08 18:15:00||99.27||99.05||99.5||99.01|11899
1675880400000|2023-02-08 18:20:00||99.29||99.19||99.29||99.05|2222
1675880700000|2023-02-08 18:25:00|99.35|99.27|99.26|98.8|99.35|99.34|99.26|98.8|131432
1675881000000|2023-02-08 18:30:00|99.24|98.98|99.16|98.55|99.24|98.98|99.16|98.53|15488
1675881300000|2023-02-08 18:35:00|98.79|98.67|98.77|98.5|98.79|98.78|98.77|98.5|59193
1675881600000|2023-02-08 18:40:00|98.75|98.2|98.65|98.4|98.75|98.53|98.65|98.2|18975
1675881900000|2023-02-08 18:45:00|98.64|98.25|98.58|98.5|98.64|98.59|98.58|98.2|42430
1675882200000|2023-02-08 18:50:00|98.57|98.23|98.48|98.47|98.58|98.47|98.48|98.2|119577
1675882500000|2023-02-08 18:55:00|98.49|98.48|98.75|98.5|98.79|98.78|98.49|98.24|293490
1675882800000|2023-02-08 19:00:00|98.68|98.51|98.6|98.48|98.68|98.69|98.6|98.3|23323
1675883100000|2023-02-08 19:05:00|98.55|98.54|98.45|98.44|98.55|98.54|98.45|98.23|28955
1675883400000|2023-02-08 19:10:00|98.46|98.45|98.5|98.38|98.68|98.67|98.46|98.37|150255
1675883700000|2023-02-08 19:15:00|98.58|98.44|99.05|98.82|99.05|99.04|98.58|98.38|280355
1675884000000|2023-02-08 19:20:00|99.04|98.8|99.02|98.91|99.04|99.02|98.9|98.8|174040
1675884300000|2023-02-08 19:25:00|98.9|98.97|98.8|98.54|98.9|99.01|98.52|98.39|354312
1675884600000|2023-02-08 19:30:00|98.79|98.7|98.78|98.6|98.79|98.79|98.78|98.54|148475
1675884900000|2023-02-08 19:35:00|98.54|98.54|98.52|98.3|98.54|98.54|98.52|98.2|173102
1675885200000|2023-02-08 19:40:00||98.41||98.26||98.49||98.26|51584
1675885500000|2023-02-08 19:45:00|98.51|98.3|98.49|98.2|98.51|98.5|98.49|98.2|13878
1675885800000|2023-02-08 19:50:00|98.48|98.23|98.16|98.08|98.48|98.24|98.16|98|113726
1675886100000|2023-02-08 19:55:00|98.15|98.12|98.14|98.08|98.15|98.13|98.13|98|63512
1675886400000|2023-02-08 20:00:00|98.08|98.11|98.15|98|98.26|98.25|98.06|98|512955
1675886700000|2023-02-08 20:05:00|98.14|98.07|97.98|97.5|98.14|98.07|97.98|97.5|174507
1675887000000|2023-02-08 20:10:00|97.8|97.51|97.69|97.45|97.8|97.76|97.69|97.44|28434
1675887300000|2023-02-08 20:15:00|97.67|97.56|97.69|97.51|97.69|97.68|97.66|97.5|82690
1675887600000|2023-02-08 20:20:00||97.6||97.68||97.68||97.6|54107
1675887900000|2023-02-08 20:25:00|97.68|97.6|97.76|97.73|97.79|97.78|97.68|97.5|370143
1675888200000|2023-02-08 20:30:00|97.75|97.75|98.08|97.92|98.11|98.1|97.75|97.69|595684
1675888500000|2023-02-08 20:35:00|98.09|98|98.49|98.38|98.5|98.49|98.09|97.92|149930
1675888800000|2023-02-08 20:40:00|98.5|98.44|98.48|98.3|98.58|98.57|98.29|98.14|291985
1675889100000|2023-02-08 20:45:00||98.31||98.3||98.44||98.26|52084
1675889400000|2023-02-08 20:50:00|98.47|98.14|98.35|98.13|98.48|98.47|98.31|98.13|293015
1675889700000|2023-02-08 20:55:00|98.24|98.01|98.13|97.55|98.24|98.12|98.07|97.55|259975
1675953000000|2023-02-09 14:30:00|100|99.8|98.97|97.3|100|99.8|97.92|97.01|285571
1675953300000|2023-02-09 14:35:00|98.96|97.4|98.58|98.25|98.96|98.34|98|97.4|45386
1675953600000|2023-02-09 14:40:00|98.57|98.46|98.03|97.5|98.57|98.5|98.03|97.3|70657
1675953900000|2023-02-09 14:45:00|98.01|97.4|98.06|97.52|98.49|98|97.98|97.4|194303
1675954200000|2023-02-09 14:50:00|98.05|97.6|97.93|97.5|98.31|98.2|97.93|97.5|121824
1675954500000|2023-02-09 14:55:00|97.91|97.4|97.39|97.21|97.91|97.5|97.26|97.11|99810
1675954800000|2023-02-09 15:00:00|97.4|97.35|97.29|97.25|97.66|97.51|97.29|97.2|197493
1675955100000|2023-02-09 15:05:00|97.28|97.2|97.58|97.21|97.61|97.5|97.28|97.2|57856
1675955400000|2023-02-09 15:10:00|97.57|97.5|97.51|97.5|97.57|97.5|97.51|97.2|26906
1675955700000|2023-02-09 15:15:00|97.49|97.2|97.5|97.25|97.51|97.25|97.44|97.2|15927
1675956000000|2023-02-09 15:20:00|97.51|97.5|97.44|97.01|97.56|97.55|97.44|97.01|218487
1675956300000|2023-02-09 15:25:00|97.43|97|96.78|96.1|97.43|97|96.78|96|239847
1675956600000|2023-02-09 15:30:00|96.74|96.02|96.19|96.11|96.74|96.5|96.19|96.02|133783
1675956900000|2023-02-09 15:35:00|96.17|96.1|96.18|96.11|96.5|96.4|96.17|96.1|172044
1675957200000|2023-02-09 15:40:00|96.17|96.1|96.05|95.6|96.17|96.17|96.05|95.58|275036
1675957500000|2023-02-09 15:45:00|95.99|95.58|95.64|95.62|95.99|95.77|95.59|95.55|218507
1675957800000|2023-02-09 15:50:00|95.65|95.63|95.89|95.61|95.93|95.92|95.65|95.61|327415
1675958100000|2023-02-09 15:55:00|95.88|95.75|95.3|95.1|95.88|95.75|95.3|95.1|28612
1675958400000|2023-02-09 16:00:00|95.2|95.11|94.35|94.25|95.46|95.45|94.35|94.14|447685
1675958700000|2023-02-09 16:05:00|94.34|94|94|93.92|94.34|94.01|93.69|93.2|264113
1675959000000|2023-02-09 16:10:00|94.1|93.91|93.75|93.68|94.1|94.09|93.75|93.57|158719
1675959300000|2023-02-09 16:15:00|93.89|93.43|93.72|93.68|93.96|93.95|93.72|93.43|63009
1675959600000|2023-02-09 16:20:00|93.64|93.65|93.2|93.1|93.64|93.65|93.2|93.1|198896
1675959900000|2023-02-09 16:25:00|93.15|93.13|93.57|93.39|93.83|93.76|93.12|93.01|485643
1675960200000|2023-02-09 16:30:00|93.56|93.38|93.37|93.11|93.56|93.38|93.09|93|243860
1675960500000|2023-02-09 16:35:00|93.38|93.31|93.91|93.2|93.91|93.89|93.2|93.19|181662
1675960800000|2023-02-09 16:40:00|94.1|93.56|93.94|93.85|94.1|94|93.8|93.56|52527
1675961100000|2023-02-09 16:45:00|93.93|93.89|93.77|93.52|93.93|93.89|93.77|93.25|117516
1675961400000|2023-02-09 16:50:00|93.76|93.65|93.73|93.37|93.76|93.71|93.73|93.25|48671
1675961700000|2023-02-09 16:55:00|93.72|93.55|93.64|93.51|93.72|93.64|93.64|93.37|18121
1675962000000|2023-02-09 17:00:00|93.65|93.58|93.65|93.64|93.65|93.64|93.64|93.51|72350
1675962300000|2023-02-09 17:05:00|93.66|93.65|94.01|93.71|94.04|94|93.66|93.65|216046
1675962600000|2023-02-09 17:10:00|94.03|93.89|93.99|93.71|94.67|94.49|93.99|93.71|121544
1675962900000|2023-02-09 17:15:00|93.88|93.85|93.88|93.87|93.88|93.96|93.75|93.71|90413
1675963200000|2023-02-09 17:20:00|93.89|93.88|93.99|93.84|94.3|94.25|93.85|93.67|145926
1675963500000|2023-02-09 17:25:00|93.98|93.96|93.98|93.84|93.98|93.98|93.51|93.48|163748
1675963800000|2023-02-09 17:30:00|93.84|93.81|93.67|93.3|93.84|93.81|93.67|93.3|74911
1675964100000|2023-02-09 17:35:00|93.66|93.38|93.14|93|93.66|93.38|93.14|93|221865
1675964400000|2023-02-09 17:40:00|93.13|92.95|93.11|92.7|93.13|93.1|93.11|92.7|83390
1675964700000|2023-02-09 17:45:00|93.1|92.91|92.64|92.63|93.1|93.06|92.64|92.5|92351
1675965000000|2023-02-09 17:50:00|92.78|92.7|92.47|92.3|92.96|92.88|92.46|92.11|241586
1675965300000|2023-02-09 17:55:00|92.48|92.36|92.77|92.63|92.81|92.64|92.4|92.36|258287
1675965600000|2023-02-09 18:00:00|92.76|92.38|92.31|92.3|92.76|92.63|92.31|92.2|78429
1675965900000|2023-02-09 18:05:00|92.32|92.31|92.04|92.01|92.32|92.31|92.04|92.01|38383
1675966200000|2023-02-09 18:10:00|92.06|92.02|92.26|92.01|92.3|92.2|92.06|92|118210
1675966500000|2023-02-09 18:15:00|92.27|92.02|92.79|92.3|92.84|92.32|92.27|92.02|74660
1675966800000|2023-02-09 18:20:00|92.78|92.5|92.5|92.4|92.78|92.7|92.5|92.4|28380
1675967100000|2023-02-09 18:25:00|||||||||14340
1675967400000|2023-02-09 18:30:00|92.6|92.3|92.49|92.22|92.73|92.47|92.49|92.22|26033
1675967700000|2023-02-09 18:35:00|92.48|92.14|92.42|92.22|92.48|92.4|92.42|92.01|137255
1675968000000|2023-02-09 18:40:00|92.41|92.01|92.34|92.26|92.41|92.36|92.34|92|59740
1675968300000|2023-02-09 18:45:00|92.33|92.3|92.27|92|92.33|92.3|92.25|92|155368
1675968600000|2023-02-09 18:50:00|92.26|92.01|92.26|92.23|92.27|92.26|92.25|92.01|45477
1675968900000|2023-02-09 18:55:00|92.25|92.14|92.25|92|92.25|92.23|92.24|92|49953
1675969200000|2023-02-09 19:00:00||92.06||92.16||92.21||92.06|15102
1675969500000|2023-02-09 19:05:00|92.24|92.06|92.19|92|92.24|92.23|92.19|92|49879
1675969800000|2023-02-09 19:10:00|92.18|92.05|91.79|91.53|92.18|92.08|91.79|91.26|173802
1675970100000|2023-02-09 19:15:00|91.78|91.3|91.22|91.12|91.78|91.55|91.22|91.01|77047
1675970400000|2023-02-09 19:20:00|91.21|91.17|91|90.68|91.21|91.2|91|90.68|267166
1675970700000|2023-02-09 19:25:00|91.02|90.73|91.44|91.03|91.47|91.3|91.01|90.73|237398
1675971000000|2023-02-09 19:30:00|91.4|91.09|91.34|91.02|91.4|91.35|91.1|91.02|38482
1675971300000|2023-02-09 19:35:00|91.33|91.01|91.77|91.2|91.77|91.2|91.25|91|224373
1675971600000|2023-02-09 19:40:00|91.76|91.25|91.71|91.46|91.76|91.51|91.71|91.25|45129
1675971900000|2023-02-09 19:45:00|91.69|91.5|91.6|91.33|91.69|91.5|91.6|91.3|23448
1675972200000|2023-02-09 19:50:00|91.5|91.34|91.36|91.3|91.5|91.34|91.36|91.25|124967
1675972500000|2023-02-09 19:55:00|91.35|91.25|91.29|91.22|91.35|91.31|91.16|91.15|149054
1675972800000|2023-02-09 20:00:00|91.28|91.16|90.88|90.75|91.28|91.21|90.88|90.68|218586
1675973100000|2023-02-09 20:05:00|90.74|90.68|90.71|90.5|90.74|90.7|90.46|90.12|276870
1675973400000|2023-02-09 20:10:00|90.7|90.7|90.5|90.4|90.7|90.7|90.39|90.35|200791
1675973700000|2023-02-09 20:15:00|90.49|90.44|90.47|90.44|90.73|90.54|90.46|90.4|165888
1675974000000|2023-02-09 20:20:00|90.48|90.41|90.4|90.31|90.6|90.56|90.4|90.3|401234
1675974300000|2023-02-09 20:25:00|90.39|90.3|90.33|90.13|90.39|90.35|90.33|90|135240
1675974600000|2023-02-09 20:30:00|90.32|90|90.31|90.19|90.37|90.26|90.09|90|294309
1675974900000|2023-02-09 20:35:00|90.32|90.18|90.5|90.37|90.5|90.37|90.31|90.15|320660
1675975200000|2023-02-09 20:40:00|90.49|90.36|90.93|90.92|90.93|90.92|90.49|90.36|177584
1675975500000|2023-02-09 20:45:00|90.91|90.67|91.28|91.02|91.31|91.15|90.91|90.67|192537
1675975800000|2023-02-09 20:50:00|91.23|91.22|90.97|90.91|91.23|91.22|90.87|90.8|388526
1675976100000|2023-02-09 20:55:00|90.96|90.9|91.43|91.05|91.74|91.42|90.71|90.7|400431
1676039400000|2023-02-10 14:30:00|94|93.2|92|91.01|94.49|94|91.2|90.5|563541
1676039700000|2023-02-10 14:35:00|92.36|91.5|92.78|92.45|92.99|92.8|92.36|91.01|82859
1676040000000|2023-02-10 14:40:00|92.79|92.5|92|91.64|93.09|92.51|91.65|91.6|57509
1676040300000|2023-02-10 14:45:00|92.31|91.66|93.48|92.84|93.49|92.84|92.31|91.66|69336
1676040600000|2023-02-10 14:50:00|93.28|93|93.4|93.12|93.9|93.5|93|92.83|93770
1676040900000|2023-02-10 14:55:00|93.35|93.13|94.36|94.02|94.49|94.02|93.3|93.13|109046
1676041200000|2023-02-10 15:00:00|94.34|94|93.6|93|94.34|94|93.6|92.36|178197
1676041500000|2023-02-10 15:05:00|93.59|93.01|93.23|93.01|93.59|93.33|93.23|93|60335
1676041800000|2023-02-10 15:10:00|93.24|93.02|94.3|94.1|94.47|94.11|93.24|93.02|316182
1676042100000|2023-02-10 15:15:00|94.11|94|94.47|94.34|94.47|94.35|94.1|94|86137
1676042400000|2023-02-10 15:20:00|94.35|94.33|94.16|94|94.47|94.34|94.1|94|88709
1676042700000|2023-02-10 15:25:00|94.1|93.95|93.65|93.63|94.1|93.95|93.65|93.59|41610
1676043000000|2023-02-10 15:30:00|93.66|93.54|93.87|93.86|94.01|93.87|93.66|93.54|37211
1676043300000|2023-02-10 15:35:00|93.86|93.82|93.55|93.43|93.86|93.82|93.55|93.43|24475
1676043600000|2023-02-10 15:40:00|93.22|93.2|92.59|92.3|93.22|93.2|92.59|92.01|26258
1676043900000|2023-02-10 15:45:00|92.57|92.5|92.45|92.06|92.57|92.57|92.4|92|50410
1676044200000|2023-02-10 15:50:00|92.43|92.07|92.07|92.01|92.43|92.1|92.07|92|76911
1676044500000|2023-02-10 15:55:00|92.08|92|92.28|92.12|92.29|92.12|92.07|92|155845
1676044800000|2023-02-10 16:00:00|92.29|92.08|92.24|92.13|92.29|92.2|92.24|92.08|67816
1676045100000|2023-02-10 16:05:00|92.23|92.19|92.67|92.66|92.67|92.66|92.04|92.03|185258
1676045400000|2023-02-10 16:10:00|92.94|92.67|92.68|92.51|92.94|92.81|92.68|92.51|54949
1676045700000|2023-02-10 16:15:00|92.69|92.52|92.74|92.62|92.93|92.8|92.69|92.52|42466
1676046000000|2023-02-10 16:20:00|92.7|92.67|92.7|92.67|92.7|92.67|92.7|92.67|10707
1676046300000|2023-02-10 16:25:00|92.69|92.62|92.56|92.09|92.69|92.62|92.56|92.08|65713
1676046600000|2023-02-10 16:30:00|92.55|92.1|92.43|92|92.55|92.11|92.43|91.75|48128
1676046900000|2023-02-10 16:35:00|92.42|91.75|92.39|92|92.42|92.02|92.39|91.75|99252
1676047200000|2023-02-10 16:40:00|92.38|91.98|91.98|91.86|92.38|92|91.98|91.8|21150
1676047500000|2023-02-10 16:45:00|91.97|91.85|91.62|91.23|91.97|91.85|91.62|91.2|56674
1676047800000|2023-02-10 16:50:00|91.61|91.24|91.57|91.35|91.62|91.35|91.57|91.24|74267
1676048100000|2023-02-10 16:55:00|91.56|91.36|91.42|91.01|91.56|91.42|91.03|91|309846
1676048400000|2023-02-10 17:00:00|91.21|91.02|90.99|90.7|91.21|91.03|90.99|90.6|69932
1676048700000|2023-02-10 17:05:00||90.92||90.98||90.98||90.92|27421
1676049000000|2023-02-10 17:10:00|90.98|90.67|90.96|90.95|90.98|90.97|90.96|90.6|43474
1676049300000|2023-02-10 17:15:00|90.95|90.9|90.93|90.92|90.95|90.92|90.93|90.9|16851
1676049600000|2023-02-10 17:20:00|90.91|90.6|90.91|90.9|90.91|90.9|90.91|90.6|63242
1676049900000|2023-02-10 17:25:00|90.9|90.8|90.87|90.57|90.9|90.86|90.6|90.5|33018
1676050200000|2023-02-10 17:30:00|90.88|90.58|91.27|91.01|91.67|91.63|90.88|90.58|240755
1676050500000|2023-02-10 17:35:00|91.26|91|91.26|91.01|91.26|91.01|91.26|91|12596
1676050800000|2023-02-10 17:40:00|91.11|91.02|90.88|90.56|91.11|91.02|90.88|90.51|67271
1676051100000|2023-02-10 17:45:00||90.7||90.7||90.81||90.7|39747
1676051400000|2023-02-10 17:50:00||90.71||90.71||90.75||90.7|34055
1676051700000|2023-02-10 17:55:00||90.72||90.72||90.87||90.71|49948
1676052000000|2023-02-10 18:00:00|90.89|90.73|90.88|90.73|90.89|90.76|90.88|90.5|54188
1676052300000|2023-02-10 18:05:00||90.85||90.87||90.87||90.85|95489
1676052600000|2023-02-10 18:10:00|90.89|90.88|91.13|91.12|91.13|91.12|90.89|90.88|115783
1676052900000|2023-02-10 18:15:00|91.14|91.13|92.43|92.42|92.5|92.48|91.14|91.13|182679
1676053200000|2023-02-10 18:20:00|92.44|92.44|93|92.66|93|92.83|92.44|92.04|247587
1676053500000|2023-02-10 18:25:00|93.37|92.93|92.85|92.79|93.65|93.4|92.85|92.3|261651
1676053800000|2023-02-10 18:30:00|92.84|92.77|92.69|92.51|92.84|92.77|92.69|92.49|35484
1676054100000|2023-02-10 18:35:00|92.68|92.65|92.45|92.44|92.84|92.83|92|91.72|187467
1676054400000|2023-02-10 18:40:00|92.44|92|92.41|92.03|92.44|92.39|92.41|92|23091
1676054700000|2023-02-10 18:45:00|92.22|92.02|92.41|92.4|92.41|92.4|92.22|92.02|68703
1676055000000|2023-02-10 18:50:00|92.4|92.22|92.19|92.18|92.41|92.32|92.19|92|51654
1676055300000|2023-02-10 18:55:00|92.15|92|92.08|92.05|92.15|92.15|92.08|92|17019
1676055600000|2023-02-10 19:00:00|92.07|92.01|91.99|91.98|92.07|92.07|91.99|91.72|50365
1676055900000|2023-02-10 19:05:00|91.98|91.7|91.87|91.83|91.98|91.93|91.87|91.54|19915
1676056200000|2023-02-10 19:10:00|91.86|91.85|91.78|91.55|91.86|91.86|91.78|91.54|66931
1676056500000|2023-02-10 19:15:00|91.75|91.67|91.74|91.44|91.75|91.75|91.74|91.3|55259
1676056800000|2023-02-10 19:20:00|91.73|91.45|91.71|91.32|91.73|91.73|91.71|91.3|36211
1676057100000|2023-02-10 19:25:00|91.7|91.3|91.63|91.3|91.7|91.56|91.63|91.3|15468
1676057400000|2023-02-10 19:30:00|91.48|91.47|91.98|91.33|92|91.93|91.31|91.13|182885
1676057700000|2023-02-10 19:35:00|91.94|91.34|91.63|91.25|91.94|91.5|91.63|91.02|65621
1676058000000|2023-02-10 19:40:00|91.6|91.3|91.3|91.18|91.6|91.3|91.3|91.16|19951
1676058300000|2023-02-10 19:45:00|91.18|91.16|91.14|91|91.18|91.16|91.14|91|79816
1676058600000|2023-02-10 19:50:00|91|90.91|91|90.89|91|90.91|91|90.7|84355
1676058900000|2023-02-10 19:55:00|91.14|90.9|91.29|91.17|91.3|91.17|91.14|90.9|63506
1676059200000|2023-02-10 20:00:00|91.3|91.2|91.34|91.06|91.49|91.41|91.3|91.06|85527
1676059500000|2023-02-10 20:05:00|91.33|91.03|91.18|91.03|91.33|91.12|91.18|91.01|59857
1676059800000|2023-02-10 20:10:00|91.19|91.04|91.66|91.33|91.94|91.67|91.19|91.04|256576
1676060100000|2023-02-10 20:15:00|91.65|91.4|91.53|91.32|91.65|91.45|91.53|91.11|52871
1676060400000|2023-02-10 20:20:00|91.32|91.11|91.32|91.04|91.32|91.11|91.32|91|41614
1676060700000|2023-02-10 20:25:00|91.31|91.31|91.3|91.01|91.31|91.31|91.3|91|30938
1676061000000|2023-02-10 20:30:00||91.29||91.19||91.29||91|44247
1676061300000|2023-02-10 20:35:00|91.29|91.25|91.94|91.9|91.96|91.94|91.23|91.1|231631
1676061600000|2023-02-10 20:40:00|91.95|91.92|91.86|91.85|92.29|92.15|91.85|91.41|134870
1676061900000|2023-02-10 20:45:00|91.85|91.84|91.83|91.82|91.85|91.84|91.45|91.11|252303
1676062200000|2023-02-10 20:50:00|91.81|91.56|91.36|91.31|91.81|91.77|91.3|91.09|124614
1676062500000|2023-02-10 20:55:00|91.37|91.34|92.33|91.55|92.33|91.99|91.06|91.05|369794
1676298600000|2023-02-13 14:30:00|93.02|92|92|90.66|93.02|92|90.8|90.6|343754
1676298900000|2023-02-13 14:35:00|91.99|91|91.39|90.81|91.99|91|91.39|90.6|68652
1676299200000|2023-02-13 14:40:00|91.38|90.9|92.45|92|92.46|92.2|91.16|90.9|55158
1676299500000|2023-02-13 14:45:00|92.4|92.3|92|91.75|92.4|92.34|91.9|91.71|59840
1676299800000|2023-02-13 14:50:00|92.17|91.76|92.48|92.4|92.58|92.4|92.17|91.76|127317
1676300100000|2023-02-13 14:55:00|92.4|92.11|92.66|92.51|92.69|92.51|92.4|92.11|63468
1676300400000|2023-02-13 15:00:00|92.51|92.31|92.4|92.3|92.51|92.31|92.4|92.3|37968
1676300700000|2023-02-13 15:05:00|92.1|92.1|92.07|91.72|92.1|92.1|92.07|91.72|21792
1676301000000|2023-02-13 15:10:00|92.06|92|91.04|91|92.06|92|91.04|90.6|82260
1676301300000|2023-02-13 15:15:00|91.02|90.64|90.77|90.64|91.02|90.64|90.77|90.63|80517
1676301600000|2023-02-13 15:20:00|90.76|90.65|91.75|91.08|92|91.77|90.75|90.65|119986
1676301900000|2023-02-13 15:25:00|91.74||91.55||91.74||91.55||4761
1676302200000|2023-02-13 15:30:00|91.54||91.54||91.54||91.52||19250
1676302500000|2023-02-13 15:35:00|91.55|91.09|91.87|91.8|91.95|91.9|91.55|91.09|52710
1676302800000|2023-02-13 15:40:00|91.85|91.68|91.54|91.18|91.86|91.8|91.54|91.15|19934
1676303100000|2023-02-13 15:45:00|91.52|91.29|91.52|91.43|91.54|91.43|91.5|91.29|87946
1676303400000|2023-02-13 15:50:00|91.54|91.44|91.5|91.43|91.82|91.61|91.5|91.43|41579
1676303700000|2023-02-13 15:55:00|91.43|91.42|91.78|91.4|91.87|91.5|91.4|91.3|78532
1676304000000|2023-02-13 16:00:00|91.77|91.41|91.77|91.4|91.77|91.47|91.77|91.4|15566
1676304300000|2023-02-13 16:05:00|91.76|91.41|91.42|91.4|91.76|91.42|91.42|91.4|44624
1676304600000|2023-02-13 16:10:00|91.43|91.41|91.74|91.54|91.76|91.72|91.43|91.41|75815
1676304900000|2023-02-13 16:15:00||91.7||91.7||91.7||91.7|34069
1676305200000|2023-02-13 16:20:00|91.73|91.54|91.73|91.61|91.73|91.61|91.73|91.41|30087
1676305500000|2023-02-13 16:25:00|91.72|91.6|91.67|91.6|91.72|91.61|91.67|91.6|12383
1676305800000|2023-02-13 16:30:00|91.66|91.48|91.59|91.42|91.66|91.6|91.59|91.41|42605
1676306100000|2023-02-13 16:35:00|91.58|91.55|91.56|91.55|91.58|91.58|91.56|91.41|32708
1676306400000|2023-02-13 16:40:00|91.57|91.56|92|91.74|92|91.74|91.57|91.56|124649
1676306700000|2023-02-13 16:45:00|91.99|91.75|91.9|91.76|91.99|91.91|91.9|91.75|61383
1676307000000|2023-02-13 16:50:00||91.7||91.67||91.76||91.63|29229
1676307300000|2023-02-13 16:55:00|91.89|91.66|91.89|91.68|91.89|91.68|91.89|91.66|29250
1676307600000|2023-02-13 17:00:00||91.69||91.75||91.75||91.68|17250
1676307900000|2023-02-13 17:05:00|91.74|91.69|91.74|91.69|91.74|91.69|91.74|91.68|14503
1676308200000|2023-02-13 17:10:00||91.68||91.69||91.69||91.68|38676
1676308500000|2023-02-13 17:15:00|91.78|91.73|92.24|92.17|92.24|92.17|91.78|91.73|207836
1676308800000|2023-02-13 17:20:00|92.17|92.2|92.17|92.11|92.17|92.2|92.17|92.04|20082
1676309100000|2023-02-13 17:25:00|92.16|92.06|92.15|92.06|92.16|92.11|92.15|92.06|66667
1676309400000|2023-02-13 17:30:00|92.12|92.04|92.12|92.01|92.12|92.06|92.12|92|22774
1676309700000|2023-02-13 17:35:00|92.13|92.02|92.56|92.4|92.68|92.42|92.13|92.02|96563
1676310000000|2023-02-13 17:40:00|92.5|92.41|92.5|92.42|92.5|92.42|92.5|92.41|24247
1676310300000|2023-02-13 17:45:00||92.43||92.43||92.43||92.43|9202
1676310600000|2023-02-13 17:50:00|92.52|92.44|93|92.91|93|92.91|92.52|92.43|112842
1676310900000|2023-02-13 17:55:00|92.99|92.96|92.99|92.9|92.99|92.96|92.99|92.82|116883
1676311200000|2023-02-13 18:00:00|93|92.84|92.25|92.18|93|92.9|92.2|92.17|138406
1676311500000|2023-02-13 18:05:00||92.19||92.19||92.19||92.19|9303
1676311800000|2023-02-13 18:10:00|92.31|92.2|92.1|92.07|93|92.51|92.1|92.06|66335
1676312100000|2023-02-13 18:15:00|92.09|92.08|92.89|92.33|92.9|92.33|92.09|92.07|65454
1676312400000|2023-02-13 18:20:00|92.88|92.32|92.87|92.42|92.88|92.42|92.87|92.32|6169
1676312700000|2023-02-13 18:25:00|92.86|92.43|92.86|92.51|92.86|92.51|92.86|92.42|21726
1676313000000|2023-02-13 18:30:00|92.69|92.42|93.31|92.91|93.36|92.91|92.69|92.42|94219
1676313300000|2023-02-13 18:35:00|93.3|92.82|93.3|92.74|93.3|92.82|93.3|92.6|75947
1676313600000|2023-02-13 18:40:00|93.04|92.75|92.98|92.8|93.04|93.05|92.98|92.65|42616
1676313900000|2023-02-13 18:45:00|92.83|92.65|93.1|92.92|93.1|92.95|92.66|92.65|217683
1676314200000|2023-02-13 18:50:00|92.94|93.01|92.94|92.92|92.94|93.01|92.94|92.92|12031
1676314500000|2023-02-13 18:55:00|92.93|92.91|92.61|92.6|92.93|92.91|92.6|92.23|176137
1676314800000|2023-02-13 19:00:00|92.6|92.59|92.59|92.38|92.61|92.59|92.59|92.22|64084
1676315100000|2023-02-13 19:05:00||92.39||92.41||92.48||92.38|72549
1676315400000|2023-02-13 19:10:00|92.58|92.42|92.21|92.1|92.58|92.42|92.12|92.1|19475
1676315700000|2023-02-13 19:15:00|92.22|92.19|92.58|92.2|93|92.76|92.21|92.19|188728
1676316000000|2023-02-13 19:20:00||92.21||92.2||92.21||92.2|6090
1676316300000|2023-02-13 19:25:00|92.43|92.22|92.43|92.23|92.43|92.39|92.43|92.22|14543
1676316600000|2023-02-13 19:30:00|92.23|92.2|92.1|92.06|92.23|92.23|92.1|92.06|11669
1676316900000|2023-02-13 19:35:00|92.09|92|92.09|91.99|92.09|92.06|92.09|91.99|35580
1676317200000|2023-02-13 19:40:00|92.08|91.95|91.97|91.71|92.08|92|91.97|91.7|12449
1676317500000|2023-02-13 19:45:00|91.96|91.72|91.92|91.77|91.96|91.77|91.92|91.6|12495
1676317800000|2023-02-13 19:50:00|91.76|91.62|91.63|91.6|91.76|91.62|91.63|91.5|40988
1676318100000|2023-02-13 19:55:00|91.62|91.5|91.62|91.6|91.62|91.6|91.62|91.5|11494
1676318400000|2023-02-13 20:00:00|91.61|91.5|91.5|91.33|91.61|91.5|91.5|91.32|28299
1676318700000|2023-02-13 20:05:00||91.32||91.32||91.33||91.32|49847
1676319000000|2023-02-13 20:10:00||91.3||91.21||91.32||91.2|11667
1676319300000|2023-02-13 20:15:00|91.49|91.35|91.48|91.26|91.49|91.35|91.48|91|20299
1676319600000|2023-02-13 20:20:00|91.47|91.27|91.44|91.11|91.47|91.29|91.44|91|151498
1676319900000|2023-02-13 20:25:00|91.43|91.12|91.43|91.13|91.43|91.18|91.43|91.12|10081
1676320200000|2023-02-13 20:30:00||91.14||91.29||91.36||91.14|22495
1676320500000|2023-02-13 20:35:00|91.31|91.15|91.59|91.31|91.59|91.48|91.13|91.11|362507
1676320800000|2023-02-13 20:40:00|91.51|91.5|91.31|91.22|91.51|91.5|91.19|91.14|108153
1676321100000|2023-02-13 20:45:00|91.35|91.28|91.35|91.33|91.35|91.33|91.34|91.28|238137
1676321400000|2023-02-13 20:50:00|91.36|91.32|91.38|91.37|91.38|91.37|91.36|91.14|114037
1676321700000|2023-02-13 20:55:00|91.37|91.36|92.22|91.46|92.22|91.79|91.37|91.33|162078
1676385000000|2023-02-14 14:30:00|92.96|90.99|90.91|90.75|92.96|91.6|90.58|90.2|199261
1676385300000|2023-02-14 14:35:00|90.9|90.65|90.74|90.6|90.9|90.65|90.74|90.2|145879
1676385600000|2023-02-14 14:40:00|90.7|90.68|92|90.91|92|90.91|90.7|90.6|42405
1676385900000|2023-02-14 14:45:00|91.99|91.01|92.33|91.98|92.96|92.5|91.99|91.01|17853
1676386200000|2023-02-14 14:50:00|92.32|92|91.62|91.08|92.32|92.1|91.62|91.08|20053
1676386500000|2023-02-14 14:55:00|92|91.09|92.4|92|92.96|92.51|91.88|91.09|88495
1676386800000|2023-02-14 15:00:00|92.39|92.26|92.8|92.47|92.89|92.47|92.39|92.26|87460
1676387100000|2023-02-14 15:05:00|92.5|92.46|92.8|92.48|92.8|92.48|92.5|92.46|24982
1676387400000|2023-02-14 15:10:00|92.59|92.5|92.49|92.39|92.93|92.5|92.49|92.34|41397
1676387700000|2023-02-14 15:15:00||92.35||92.36||92.45||92.24|27463
1676388000000|2023-02-14 15:20:00|92.39|92.24|92.49|92.35|92.53|92.46|92.39|92.24|41469
1676388300000|2023-02-14 15:25:00|92.48|92.22|91.99|91.8|92.48|92.22|91.99|91.56|63176
1676388600000|2023-02-14 15:30:00|91.98|91.72|91.42|91.07|91.98|91.72|91.42|91.07|49083
1676388900000|2023-02-14 15:35:00|91.41|91|90.68|90.01|91.41|91.21|90.68|90|163088
1676389200000|2023-02-14 15:40:00|90.63|90.6|90.68|90.2|90.68|90.6|90.63|90.12|21146
1676389500000|2023-02-14 15:45:00|90.67|90.3|90.64|90.2|90.67|90.4|90.64|90.03|29345
1676389800000|2023-02-14 15:50:00|90.5|90.5|90.4|90.3|90.64|90.5|90.4|90|48094
1676390100000|2023-02-14 15:55:00|90.39|90.2|90.51|90.5|90.52|90.5|90.39|90.2|162941
1676390400000|2023-02-14 16:00:00|90.67|90.51|91.19|91.15|91.41|91.2|90.67|90.51|160111
1676390700000|2023-02-14 16:05:00|91.18|91.17|91.36|90.99|91.42|91.41|90.91|90.68|267540
1676391000000|2023-02-14 16:10:00|91.35|90.81|91.23|90.81|91.35|91|90.99|90.81|64367
1676391300000|2023-02-14 16:15:00|90.91|90.67|90.79|90.6|90.91|90.67|90.66|90.56|62890
1676391600000|2023-02-14 16:20:00|90.7|90.61|91.33|91|91.36|91|90.7|90.61|42486
1676391900000|2023-02-14 16:25:00|91.32|90.8|91.29|90.43|91.32|91.3|91.29|90.4|29155
1676392200000|2023-02-14 16:30:00|91.28|90.42|90.84|90|91.28|90.42|90.84|90|16624
1676392500000|2023-02-14 16:35:00|90.58|90.08|90.08|90|90.58|90.08|90.08|90|213802
1676392800000|2023-02-14 16:40:00|90.07|90.04|90.07|89.93|90.07|90.04|90|89.93|42947
1676393100000|2023-02-14 16:45:00|90|89.94|89.9|89.78|90|90|89.9|89.5|63351
1676393400000|2023-02-14 16:50:00|89.78|89.76|89.89|89.8|89.9|89.8|89.76|89.73|39432
1676393700000|2023-02-14 16:55:00|89.9|89.81|89.9|89.89|89.9|89.89|89.9|89.81|30479
1676394000000|2023-02-14 17:00:00|89.86|89.85|90.12|90|90.12|90.11|89.86|89.79|101719
1676394300000|2023-02-14 17:05:00|90.11|90.09|90.53|90.48|90.53|90.48|89.83|89.77|127117
1676394600000|2023-02-14 17:10:00|90.52|90.51|90.4|90.39|90.52|90.52|90.37|90|59731
1676394900000|2023-02-14 17:15:00|90.46|90.4|90.52|90.51|90.52|90.51|90.46|90.4|7449
1676395200000|2023-02-14 17:20:00|90.53|90.52|90.53|90.52|90.53|90.52|90.53|90.52|105077
1676395500000|2023-02-14 17:25:00|90.52|90.51|91.29|90.91|91.31|91.15|90.52|90.13|118666
1676395800000|2023-02-14 17:30:00||90.5||90.57||90.57||90.5|550
1676396100000|2023-02-14 17:35:00|91.28|90.58|90.65|90.64|91.28|91|90.65|90.58|24143
1676396400000|2023-02-14 17:40:00|90.66|90.65|90.97|90.58|90.98|90.97|90.66|90.58|64129
1676396700000|2023-02-14 17:45:00|90.85|90.78|90.55|90.5|90.85|90.88|90.55|90.5|6551
1676397000000|2023-02-14 17:50:00|90.56|90.51|90.52|90.51|90.56|90.51|90.52|90.5|27897
1676397300000|2023-02-14 17:55:00|90.53|90.52|90.99|90.78|91|90.78|90.53|90.52|68188
1676397600000|2023-02-14 18:00:00|91|90.79|92|91.67|92|91.92|91|90.79|179519
1676397900000|2023-02-14 18:05:00|91.99|91.68|91.99|91.91|91.99|91.91|91.99|91.68|26529
1676398200000|2023-02-14 18:10:00|91.93|91.97|91.92|91.5|91.93|91.97|91.92|91.5|77393
1676398500000|2023-02-14 18:15:00|91.91|91.51|91.87|91.53|91.91|91.54|91.87|91.51|49776
1676398800000|2023-02-14 18:20:00|||||||||12274
1676399100000|2023-02-14 18:25:00|||||||||13907
1676399400000|2023-02-14 18:30:00|||||||||4318
1676399700000|2023-02-14 18:35:00|91.86|91.7|91.83|91.53|91.86|91.83|91.83|91.53|8382
1676400000000|2023-02-14 18:40:00|91.84|91.68|91.84|91.22|91.84|91.8|91.84|91.22|73278
1676400300000|2023-02-14 18:45:00|91.83|91|91.55|91.07|91.83|91.07|91.55|91|16044
1676400600000|2023-02-14 18:50:00|91.54||91.54||91.54||91.54||8169
1676400900000|2023-02-14 18:55:00|||||||||4409
1676401200000|2023-02-14 19:00:00||91.3||91.48||91.48||91.3|3300
1676401500000|2023-02-14 19:05:00|91.49|91.46|90.8|90.78|91.49|91.46|90.8|90.7|46550
1676401800000|2023-02-14 19:10:00|90.83|90.79|91.37|91.36|91.41|91.38|90.83|90.79|89832
1676402100000|2023-02-14 19:15:00|91.38|91.38|91.38|91.04|91.46|91.45|91.38|90.7|18711
1676402400000|2023-02-14 19:20:00|91.37|91|91.3|91.29|91.43|91.3|91.18|91|34428
1676402700000|2023-02-14 19:25:00|91.31|91.01|91.29|91.27|91.31|91.29|91.29|91.01|12904
1676403000000|2023-02-14 19:30:00|91.28|91.28|91.81|91.8|91.82|91.8|91.28|91.01|28499
1676403300000|2023-02-14 19:35:00|91.8|91.79|91.79|91.78|91.8|91.79|91.7|91.38|16743
1676403600000|2023-02-14 19:40:00|91.8|91.4|91.81|91.8|91.81|91.8|91.78|91.4|20189
1676403900000|2023-02-14 19:45:00|91.8|91.39|91.93|91.81|91.95|91.94|91.6|91.39|59744
1676404200000|2023-02-14 19:50:00|91.8|91.87|91.8|91.77|91.8|91.92|91.8|91.15|31419
1676404500000|2023-02-14 19:55:00|91.79|91.79|91.79|91.77|91.79|91.79|91.79|91.77|4086
1676404800000|2023-02-14 20:00:00|91.7|91.78|91.54|91.3|91.7|91.78|91.54|91.1|14923
1676405100000|2023-02-14 20:05:00|91.49|91.32|91.44|91.43|91.49|91.43|91.33|91.11|20821
1676405400000|2023-02-14 20:10:00|91.42|91.42|91.42|91.41|91.42|91.42|91.4|91.08|5345
1676405700000|2023-02-14 20:15:00|91.41|91.4|91.89|91.78|91.9|91.89|91.41|91.06|35126
1676406000000|2023-02-14 20:20:00|91.6|91.67|91.54|91.53|91.6|91.67|91.52|91.47|116469
1676406300000|2023-02-14 20:25:00|91.59|91.56|92.5|92.46|92.5|92.47|91.59|91.5|129823
1676406600000|2023-02-14 20:30:00|92.52|92.48|92.98|92.78|93|92.99|92.48|92.12|96915
1676406900000|2023-02-14 20:35:00|93|92.79|93.15|93.02|93.5|93.48|93|92.58|191312
1676407200000|2023-02-14 20:40:00|93.06|93.01|92.98|92.64|93.06|93.01|92.84|92.6|94904
1676407500000|2023-02-14 20:45:00|92.97|92.69|93|92.96|93.01|93|92.97|92.69|109395
1676407800000|2023-02-14 20:50:00|92.97|92.9|92.97|92.9|93.01|93|92.96|92.62|134363
1676408100000|2023-02-14 20:55:00|92.98|92.91|93|92.79|93|92.95|92.97|92.79|98154
1676471400000|2023-02-15 14:30:00|94|93.5|93.96|93.05|94.22|93.5|93.34|93|156653
1676471700000|2023-02-15 14:35:00|93.55|93.06|93.2|93.05|93.55|93.51|93.2|93.05|72611
1676472000000|2023-02-15 14:40:00|93.19|93.01|93.17|93.15|93.2|93.16|93.09|92.24|64721
1676472300000|2023-02-15 14:45:00|93.2|93.16|93.89|93.59|94|93.6|93.17|93.16|51026
1676472600000|2023-02-15 14:50:00|93.88|93.47|92.99|92.69|93.88|93.52|92.99|92.69|59463
1676472900000|2023-02-15 14:55:00|93.17|92.7|92.75|92.22|93.17|92.7|92.75|92.11|65962
1676473200000|2023-02-15 15:00:00|92.9|92.23|92.75|92.72|92.9|92.72|92.5|92.22|145681
1676473500000|2023-02-15 15:05:00|92.87|92.74|91.71|91.6|92.87|92.74|91.58|91.5|207490
1676473800000|2023-02-15 15:10:00|91.7|91.7|92.99|92.43|93|92.43|91.69|91.6|102243
1676474100000|2023-02-15 15:15:00|92.43|92.28|92.97|92.46|92.98|92.46|92.43|92.28|32926
1676474400000|2023-02-15 15:20:00|92.96|92.7|92.96|92.73|92.96|92.73|92.96|92.7|21757
1676474700000|2023-02-15 15:25:00|92.95|92.7|92.75|92.61|92.95|92.7|92.69|92.43|47958
1676475000000|2023-02-15 15:30:00|92.88|92.5|93.44|93.08|93.45|93.08|92.88|92.45|79867
1676475300000|2023-02-15 15:35:00|93.34|93.09|93.06|92.53|93.34|93.14|93.06|92.45|59005
1676475600000|2023-02-15 15:40:00|93.05|92.43|92.95|92.25|93.05|92.8|92.95|92.22|48832
1676475900000|2023-02-15 15:45:00|92.93|92.22|92.39|92|92.93|92.24|92.39|92|46878
1676476200000|2023-02-15 15:50:00|92.37|92.1|92.13|91.64|92.37|92.1|92.13|91.63|68404
1676476500000|2023-02-15 15:55:00|92.12|91.65|92.4|92.08|92.52|92.08|92.12|91.65|99944
1676476800000|2023-02-15 16:00:00|92.47|92.09|92.43|92.05|92.47|92.4|92.4|92.04|111159
1676477100000|2023-02-15 16:05:00|92.47|92.06|93.15|92.78|93.43|93|92.47|92.06|41353
1676477400000|2023-02-15 16:10:00|93.17|92.89|93.6|93.54|93.6|93.54|93.15|92.89|127909
1676477700000|2023-02-15 16:15:00|93.59|93.57|93.26|93.2|93.59|93.59|93.26|93.2|59774
1676478000000|2023-02-15 16:20:00|93.3|93.21|93.59|93.5|93.59|93.5|93.3|93.21|22302
1676478300000|2023-02-15 16:25:00|93.51|93.24|93.9|93.62|93.9|93.62|93.42|93.24|27124
1676478600000|2023-02-15 16:30:00||93.3||93.38||93.38||93.3|39766
1676478900000|2023-02-15 16:35:00|93.8|93.39|93.85|93.83|93.9|93.83|93.8|93.39|39305
1676479200000|2023-02-15 16:40:00|93.86|93.62|93.95|93.68|93.98|93.69|93.86|93.62|67162
1676479500000|2023-02-15 16:45:00|93.73|93.69|94.27|94.2|94.27|94.2|93.73|93.69|308776
1676479800000|2023-02-15 16:50:00|94.2|94.16|94.19|94.02|94.2|94.2|94.19|93.78|147446
1676480100000|2023-02-15 16:55:00|94.2|94.03|93.95|93.63|94.2|94.08|93.95|93.63|110585
1676480400000|2023-02-15 17:00:00||93.62||93.39||93.64||93.33|6795
1676480700000|2023-02-15 17:05:00|93.94|93.41|93.69|93.2|93.94|93.41|93.69|93.2|25296
1676481000000|2023-02-15 17:10:00|93.6|93.21|93.21|93.06|93.6|93.22|93.2|93.06|28768
1676481300000|2023-02-15 17:15:00|93.27|93.13|93.5|93.4|93.5|93.4|93.27|93.13|90456
1676481600000|2023-02-15 17:20:00|93.4|93.34|92.99|92.65|93.4|93.34|92.84|92.62|35053
1676481900000|2023-02-15 17:25:00|93|92.67|93.23|92.82|93.23|92.82|92.99|92.67|61406
1676482200000|2023-02-15 17:30:00|93.02|92.83|93.23|93.03|93.23|93.03|93.02|92.83|6240
1676482500000|2023-02-15 17:35:00|93.24|93.13|93.88|93.75|94|93.75|93.24|93.13|70421
1676482800000|2023-02-15 17:40:00|93.91|93.76|93.89|93.75|93.99|93.98|93.89|93.75|28588
1676483100000|2023-02-15 17:45:00|93.88|93.87|93.89|93.87|93.89|93.87|93.88|93.87|20892
1676483400000|2023-02-15 17:50:00|93.88|93.61|93.77|93.53|93.88|93.61|93.77|93.53|18151
1676483700000|2023-02-15 17:55:00||93.23||93.52||93.52||93.23|16190
1676484000000|2023-02-15 18:00:00||93.37||93.41||93.52||93.37|3217
1676484300000|2023-02-15 18:05:00|93.7|93.42|93.88|93.8|93.88|93.8|93.7|93.42|70907
1676484600000|2023-02-15 18:10:00|93.84|93.52|93.84|93.5|93.84|93.54|93.84|93.23|79071
1676484900000|2023-02-15 18:15:00||93.7||93.7||93.7||93.7|12580
1676485200000|2023-02-15 18:20:00|93.88|93.71|94|93.81|94|93.85|93.8|93.7|170119
1676485500000|2023-02-15 18:25:00|94.01|93.83|94.2|93.99|94.2|94.06|94|93.83|168917
1676485800000|2023-02-15 18:30:00|94.06|94.01|94.19|94.02|94.19|94.05|94.05|94.01|71088
1676486100000|2023-02-15 18:35:00|94.1|94.01|94.1|94.05|94.12|94.05|94.1|94.01|56163
1676486400000|2023-02-15 18:40:00|94.12|94.06|94.96|94.78|94.96|94.82|94.12|94.06|154192
1676486700000|2023-02-15 18:45:00|94.95|94.79|94.9|94.81|94.95|94.82|94.8|94.79|53362
1676487000000|2023-02-15 18:50:00|94.89|94.85|94.9|94.89|94.9|94.89|94.89|94.85|60251
1676487300000|2023-02-15 18:55:00|94.8|94.88|94.9|94.81|94.9|94.88|94.8|94.5|66893
1676487600000|2023-02-15 19:00:00|94.95|94.89|94.99|94.93|94.99|94.93|94.95|94.89|78607
1676487900000|2023-02-15 19:05:00|94.98|94.96|94.98|94.97|94.99|94.98|94.98|94.96|67432
1676488200000|2023-02-15 19:10:00|||||||||19185
1676488500000|2023-02-15 19:15:00|94.99|94.98|96.35|96.08|96.4|96.08|94.98|94.97|535265
1676488800000|2023-02-15 19:20:00|96|96.09|96.07|96|96.2|96.1|96|95.85|200270
1676489100000|2023-02-15 19:25:00|96.04||96.03||96.04||96.03||70029
1676489400000|2023-02-15 19:30:00|96.04|96.01|96.2|96.19|96.2|96.19|96.03|96.01|147061
1676489700000|2023-02-15 19:35:00|96.4|96.2|96.33|96.01|96.4|96.22|96.03|96|160946
1676490000000|2023-02-15 19:40:00|96.3|96.02|96.2|96.09|96.3|96.09|96.2|96.02|34665
1676490300000|2023-02-15 19:45:00|96.27|96.1|96.2|96.04|96.27|96.2|96.2|96.04|31236
1676490600000|2023-02-15 19:50:00||96.05||96.1||96.19||96.04|110919
1676490900000|2023-02-15 19:55:00|96|96.04|95.98|95.33|96|96.04|95.98|95.3|59357
1676491200000|2023-02-15 20:00:00|95.97|95.34|95.95|95.38|95.97|95.38|95.95|95.34|3784
1676491500000|2023-02-15 20:05:00|95.94|95.4|95.6|95.59|95.94|95.59|95.6|95.4|26127
1676491800000|2023-02-15 20:10:00|95.85|95.6|95.85|95.84|95.85|95.84|95.85|95.6|91182
1676492100000|2023-02-15 20:15:00|95.84|95.46|95.58|95.31|95.84|95.8|95.58|95.3|16219
1676492400000|2023-02-15 20:20:00|95.45|95.32|95.84|95.52|95.84|95.81|95.44|95.32|84127
1676492700000|2023-02-15 20:25:00|95.7||95.7||95.7||95.7||19032
1676493000000|2023-02-15 20:30:00|95.76|95.69|96.1|96|96.1|96|95.71|95.69|64381
1676493300000|2023-02-15 20:35:00||96.05||96.09||96.09||96.05|18955
1676493600000|2023-02-15 20:40:00|||||||||46127
1676493900000|2023-02-15 20:45:00|96.2|96.1|96.39|96.28|96.4|96.38|96.2|96.1|122270
1676494200000|2023-02-15 20:50:00|96.4|96.4|96.99|96.89|97|96.98|96.4|96.4|233611
1676494500000|2023-02-15 20:55:00|97|96.93|97.4|97|97.45|97.33|96.99|96.93|362755
1676557800000|2023-02-16 14:30:00|96|95.01|95.92|95.09|96.62|96|95.92|95|94343
1676558100000|2023-02-16 14:35:00|95.9|95|94.39|93.65|95.9|95.35|93.99|93.61|206814
1676558400000|2023-02-16 14:40:00|94.42|94|95|94.62|95.87|94.99|94.42|94|58875
1676558700000|2023-02-16 14:45:00|95.25|94.8|95.84|95.24|95.85|95.5|95|94.62|37111
1676559000000|2023-02-16 14:50:00|95.8|95.16|95.21|94.64|95.8|95.16|95|94.5|84191
1676559300000|2023-02-16 14:55:00|95.2|94.6|94.99|94.5|95.2|95|94.99|94.23|32797
1676559600000|2023-02-16 15:00:00|94.98|94.23|93.89|93.22|94.98|94.24|93.28|93.02|116762
1676559900000|2023-02-16 15:05:00|93.88|93.33|94|93.85|94|93.85|93.58|93.22|182389
1676560200000|2023-02-16 15:10:00|93.99|93.9|94.39|94.03|94.41|94.28|93.91|93.85|323092
1676560500000|2023-02-16 15:15:00|94.38|94|94.2|94.1|94.38|94.2|94.2|93.87|65793
1676560800000|2023-02-16 15:20:00|94.38|94|94.38|94.2|94.38|94.31|94.38|93.87|60121
1676561100000|2023-02-16 15:25:00|94.35|94.21|94.33|94.02|94.35|94.21|94.32|94.01|39249
1676561400000|2023-02-16 15:30:00|94.2|94.05|94.76|94.44|94.76|94.44|94.18|94.05|47110
1676561700000|2023-02-16 15:35:00|94.7|94.45|95.21|95.2|95.23|95.2|94.7|94.45|34265
1676562000000|2023-02-16 15:40:00|95.2|95.18|95.11|95|95.2|95.18|95.11|95|16710
1676562300000|2023-02-16 15:45:00||95.1||95.1||95.1||95.02|10649
1676562600000|2023-02-16 15:50:00|95.2|95.11|95.8|95.62|95.99|95.63|95.2|95.11|34935
1676562900000|2023-02-16 15:55:00|95.61|95.61|95|94.74|95.61|95.61|95|94.74|172311
1676563200000|2023-02-16 16:00:00||94.75||94.95||94.95||94.75|29998
1676563500000|2023-02-16 16:05:00|95.07|94.9|95.63|95.2|95.8|95.25|95.07|94.75|59634
1676563800000|2023-02-16 16:10:00|||||||||16649
1676564100000|2023-02-16 16:15:00|95.64|95.41|95.77|95.2|95.8|95.6|95.63|95.2|16246
1676564400000|2023-02-16 16:20:00|95.5|95.21|95.69|95.21|95.77|95.21|95.5|95.2|8744
1676564700000|2023-02-16 16:25:00|95.68||95.68||95.68||95.68||8038
1676565000000|2023-02-16 16:30:00|95.69|95.22|95.76|95.26|95.8|95.26|95.68|95.22|26999
1676565300000|2023-02-16 16:35:00|95.77|95.28|95.8|95.31|95.87|95.31|95.6|95.28|50565
1676565600000|2023-02-16 16:40:00|95.99|95.8|96|96|96|96|95.99|95.8|29089
1676565900000|2023-02-16 16:45:00|95.99|95.99|96.1|95.9|96.38|96.09|95.59|95.25|183110
1676566200000|2023-02-16 16:50:00||96||96||96.04||95.9|9001
1676566500000|2023-02-16 16:55:00|96|95.9|96|95.9|96.1|96|96|95.9|8918
1676566800000|2023-02-16 17:00:00|96.09|95.91|96.6|96.07|96.6|96.07|95.9|95.76|15269
1676567100000|2023-02-16 17:05:00|96.5|95.92|96.3|95.87|96.5|96.25|95.88|95.87|22223
1676567400000|2023-02-16 17:10:00|96.29||96||96.29||96||3539
1676567700000|2023-02-16 17:15:00|95.83|95.77|95.5|95.49|95.83|95.77|95.5|95.49|156482
1676568000000|2023-02-16 17:20:00|95.4|95.24|95.66|95.14|95.92|95.3|95.28|95.14|46768
1676568300000|2023-02-16 17:25:00|95.64||95.56||95.64||95.56||4039
1676568600000|2023-02-16 17:30:00||95.15||95.19||95.19||95.15|9824
1676568900000|2023-02-16 17:35:00|95.58|95.2|96|95.51|96|95.51|95.58|95.2|12632
1676569200000|2023-02-16 17:40:00|96.05|95.54|96.35|95.84|96.35|96.32|96.05|95.54|139962
1676569500000|2023-02-16 17:45:00|96.13|95.86|96.13|95.94|96.35|95.97|96|95.86|14342
1676569800000|2023-02-16 17:50:00|96.11|95.93|96.11|95.89|96.11|95.93|96.11|95.89|29101
1676570100000|2023-02-16 17:55:00|96|95.75|95.59|95.56|96|95.86|95.58|95.56|79782
1676570400000|2023-02-16 18:00:00|95.56|95.5|95.94|95.78|95.94|95.78|95.56|95.5|38062
1676570700000|2023-02-16 18:05:00|95.78|95.76|95.75|95.67|95.94|95.76|95.75|95.67|10177
1676571000000|2023-02-16 18:10:00||95.51||95.51||95.51||95.51|6257
1676571300000|2023-02-16 18:15:00|95.74|95.5|95.5|95.35|95.74|95.54|95.5|95.35|35389
1676571600000|2023-02-16 18:20:00|95.49|95.31|95.49|95.21|95.49|95.31|95.49|95.21|9555
1676571900000|2023-02-16 18:25:00|95.38|95.04|95.34|95.13|95.49|95.38|95.34|95.04|12000
1676572200000|2023-02-16 18:30:00|||||||||7594
1676572500000|2023-02-16 18:35:00|95.37|95.12|95.59|95.36|95.59|95.39|95.37|95.12|40943
1676572800000|2023-02-16 18:40:00|95.36|95.4|95.34|95.28|95.59|95.4|95.34|95.28|11207
1676573100000|2023-02-16 18:45:00||95.27||95.26||95.3||95.17|31360
1676573400000|2023-02-16 18:50:00|95.35|95.3|95.79|95.76|95.8|95.78|95.34|95.3|72351
1676573700000|2023-02-16 18:55:00|95.74|95.59|95.74|95.6|95.74|95.6|95.74|95.43|18300
1676574000000|2023-02-16 19:00:00||95.51||95.6||95.6||95.51|14298
1676574300000|2023-02-16 19:05:00|95.73|95.67|95.73|95.6|95.73|95.73|95.73|95.6|12859
1676574600000|2023-02-16 19:10:00||95.51||95.61||95.61||95.51|10072
1676574900000|2023-02-16 19:15:00|95.61|95.6|95.73|95.56|95.73|95.7|95.54|95.51|102521
1676575200000|2023-02-16 19:20:00|95.72|95.55|95.56|95.3|95.72|95.55|95.56|95.3|33459
1676575500000|2023-02-16 19:25:00|95.55||95.44||95.55||95.44||29097
1676575800000|2023-02-16 19:30:00|95.43|95.31|95.52|95.32|95.52|95.33|95.43|95.31|36206
1676576100000|2023-02-16 19:35:00|||||||||11600
1676576400000|2023-02-16 19:40:00|95.51|95.33|95.51|95.35|95.51|95.35|95.51|95.33|9758
1676576700000|2023-02-16 19:45:00|95.53|95.36|95.59|95.39|95.59|95.39|95.53|95.36|22372
1676577000000|2023-02-16 19:50:00|95.68|95.4|95.67|95.41|95.68|95.41|95.67|95.4|21149
1676577300000|2023-02-16 19:55:00|95.68|95.43|95.74|95.48|96|95.48|95.68|95.43|18897
1676577600000|2023-02-16 20:00:00|96|95.49|95.98|95.6|96|95.62|95.98|95.49|9926
1676577900000|2023-02-16 20:05:00|95.97|95.57|95.65|95.32|95.97|95.57|95.31|95.3|61734
1676578200000|2023-02-16 20:10:00|95.64|95.3|95.92|95.42|95.96|95.73|95.14|95.13|166054
1676578500000|2023-02-16 20:15:00|95.9|95.24|94.88|94.27|95.9|95.24|94.5|94.27|74382
1676578800000|2023-02-16 20:20:00|94.87|94.3|94.5|94.05|94.87|94.3|94.5|94.05|28766
1676579100000|2023-02-16 20:25:00|94.49|94.03|94.02|94|94.49|94.03|94.02|94|40294
1676579400000|2023-02-16 20:30:00|94|93.88|93.56|93.5|94|93.88|93.55|93.5|157880
1676579700000|2023-02-16 20:35:00|94.56|91.5|94.97|91.9|96.46|92.95|94.56|91.5|14786
1676580000000|2023-02-16 20:40:00|95.97|92.9|94.81|91.76|95.97|92.9|94.8|91.61|22254
1676580300000|2023-02-16 20:45:00|95.81|92.76|95.79|92.65|95.81|92.76|94.79|91.62|21938
1676580600000|2023-02-16 20:50:00|94.79|91.64|94.6|91.55|95.79|92.65|94.6|91.55|26942
1676580900000|2023-02-16 20:55:00|95.6|92.55|94.73|91.5|95.77|92.56|94.6|91.5|26629
1676644200000|2023-02-17 14:30:00|94.8|92.01|92.98|92.26|94.8|93.5|92.98|92.01|102335
1676644500000|2023-02-17 14:35:00|92.97|92.35|92.59|92.35|93.7|92.65|92.59|92.35|45665
1676644800000|2023-02-17 14:40:00|92.41|92.45|92.09|92|92.41|92.45|92.09|91.88|86958
1676645100000|2023-02-17 14:45:00|91.7|91.88|91.14|91.07|91.7|91.88|91.14|91|133991
1676645400000|2023-02-17 14:50:00|91.21|91|90.07|90.05|91.21|91.1|90.07|90.05|169548
1676645700000|2023-02-17 14:55:00|90.08|90.06|90.46|90.3|90.48|90.45|90.08|90.06|51909
1676646000000|2023-02-17 15:00:00|90.56|90.31|91.04|91|91.04|91|90.56|90.31|60595
1676646300000|2023-02-17 15:05:00|91.07|91.01|91.49|91.06|91.87|91.5|91.07|91.01|57772
1676646600000|2023-02-17 15:10:00|91.47|91.4|91.04|91|91.47|91.4|91.04|91|45285
1676646900000|2023-02-17 15:15:00|91.05|91.01|91.87|91.23|91.97|91.23|91.05|91.01|35812
1676647200000|2023-02-17 15:20:00|91.86|91.3|91.55|91.24|91.86|91.7|91.55|91.24|18299
1676647500000|2023-02-17 15:25:00|91.54|91.5|91.26|91.2|91.54|91.5|91.26|91.2|20586
1676647800000|2023-02-17 15:30:00||91.25||91.25||91.25||91.25|37608
1676648100000|2023-02-17 15:35:00|91.28|91.26|91.54|91.4|91.86|91.78|91.28|91.25|92084
1676648400000|2023-02-17 15:40:00|91.26|91.25|91.22|91.1|91.26|91.4|91.21|91.1|29501
1676648700000|2023-02-17 15:45:00|91.15|91.11|91.43|91.15|91.75|91.15|91.11|91|55646
1676649000000|2023-02-17 15:50:00|91.42|91.34|91.25|91|91.46|91.35|91.25|91|31120
1676649300000|2023-02-17 15:55:00|91.24|90.99|90.85|90.8|91.24|91|90.81|90.7|100143
1676649600000|2023-02-17 16:00:00|90.84|90.83|90.99|90.83|91|90.98|90.83|90.83|66138
1676649900000|2023-02-17 16:05:00|90.97|90.91|90.97|90.9|90.98|90.98|90.97|90.83|49548
1676650200000|2023-02-17 16:10:00|90.96|90.89|90.95|90.8|90.96|90.9|90.9|90.8|64998
1676650500000|2023-02-17 16:15:00|90.94|90.81|90.89|90.8|90.94|90.81|90.89|90.8|4740
1676650800000|2023-02-17 16:20:00|90.88|90.7|90.83|90.56|90.88|90.7|90.64|90.56|56405
1676651100000|2023-02-17 16:25:00||90.7||90.7||90.7||90.7|13556
1676651400000|2023-02-17 16:30:00|90.82|90.71|90.51|90.5|90.82|90.71|90.51|90.5|85926
1676651700000|2023-02-17 16:35:00|90.52|90.51|90.31|90.3|90.52|90.51|90.31|90.3|109197
1676652000000|2023-02-17 16:40:00|90.3|90.23|90.58|90.2|90.59|90.51|90.23|90.2|269709
1676652300000|2023-02-17 16:45:00|90.59|90.25|91|90.75|91.31|91|90.59|90.25|50868
1676652600000|2023-02-17 16:50:00|90.86|90.76|90.71|90.55|91|90.85|90.71|90.5|71157
1676652900000|2023-02-17 16:55:00|90.7|90.58|90.55|90.5|90.7|90.58|90.55|90.5|12810
1676653200000|2023-02-17 17:00:00|90.57|90.51|91|90.6|91|90.6|90.57|90.51|42053
1676653500000|2023-02-17 17:05:00|91.03|90.7|91.84|91.21|91.94|91.8|91.03|90.7|86447
1676653800000|2023-02-17 17:10:00|91.83|91.23|91.62|91.5|91.83|91.62|91.62|91.23|23597
1676654100000|2023-02-17 17:15:00|91.52|91.45|91.48|91.13|91.62|91.45|91.48|91.06|10640
1676654400000|2023-02-17 17:20:00|91.47|91.18|91.46|91.13|91.47|91.18|91.46|91.13|14301
1676654700000|2023-02-17 17:25:00|91.45|91.12|91.44|91|91.45|91.12|91.44|91|7531
1676655000000|2023-02-17 17:30:00|91.43|91.1|91.36|91.35|91.43|91.35|91.35|91|13264
1676655300000|2023-02-17 17:35:00|91.37|91.36|91.36|91|91.37|91.36|91.36|91|17212
1676655600000|2023-02-17 17:40:00|91.35|91.02|91.01|91|91.35|91.1|91.01|91|7819
1676655900000|2023-02-17 17:45:00|||||||||9453
1676656200000|2023-02-17 17:50:00|91|90.7|90.69|90.53|91|90.75|90.69|90.53|33161
1676656500000|2023-02-17 17:55:00|90.68|90.5|91.12|90.75|91.29|91|90.55|90.5|17851
1676656800000|2023-02-17 18:00:00|91.1|91|91.04|91|91.1|91.01|91.01|90.75|27963
1676657100000|2023-02-17 18:05:00|91.01|91.01|91.36|91.35|91.36|91.35|91.01|91|41628
1676657400000|2023-02-17 18:10:00|91.35|91.32|91.36|91.01|91.36|91.32|91.32|91|21067
1676657700000|2023-02-17 18:15:00|91.35|91.02|91.21|91.1|91.35|91.3|91.21|91.02|20278
1676658000000|2023-02-17 18:20:00|91.2|91.2|91.03|91|91.21|91.2|91.02|91|50356
1676658300000|2023-02-17 18:25:00|91.02|91.02|91.15|91.02|91.15|91.02|91.02|91.01|38560
1676658600000|2023-02-17 18:30:00||91.03||91.1||91.1||91.03|3780
1676658900000|2023-02-17 18:35:00|91.16|91.13|91.16|91.15|91.16|91.15|91.16|91.12|17731
1676659200000|2023-02-17 18:40:00|91.17|91.14|91.49|91.19|91.5|91.19|91.17|91.14|35276
1676659500000|2023-02-17 18:45:00|91.5|91.21|91.5|91.35|91.5|91.35|91.5|91.21|4282
1676659800000|2023-02-17 18:50:00|91.57|91.36|92.04|92|92.04|92|91.57|91.36|41168
1676660100000|2023-02-17 18:55:00|92.03|91.5|92.01|92|92.03|92|91.99|91.5|53261
1676660400000|2023-02-17 19:00:00|92.02|92.1|92.17|92.1|92.17|92.1|92.02|92.1|9126
1676660700000|2023-02-17 19:05:00|92.18|92.14|92.18|92.14|92.18|92.16|92.18|92.14|17947
1676661000000|2023-02-17 19:10:00|92.14|92.1|92.14|92.1|92.14|92.1|92.14|92.1|6488
1676661300000|2023-02-17 19:15:00|92.13|92|92.13|92|92.13|92|92.13|92|17702
1676661600000|2023-02-17 19:20:00|||||||||5141
1676661900000|2023-02-17 19:25:00|92.14|92.01|92.5|92.14|92.5|92.14|92.14|92.01|24820
1676662200000|2023-02-17 19:30:00|92.58|92.51|93|92.71|93|92.73|92.5|92.51|67249
1676662500000|2023-02-17 19:35:00|92.84|92.73|92.97|92.73|92.97|92.96|92.84|92.73|4901
1676662800000|2023-02-17 19:40:00|92.96|92.85|92.6|92.5|92.96|92.85|92.6|92.5|9858
1676663100000|2023-02-17 19:45:00|92.55|92.55|92.65|92.24|92.65|92.6|92.5|92.01|7083
1676663400000|2023-02-17 19:50:00|92.64|92.26|92.69|92.29|92.69|92.29|92.64|92.24|12891
1676663700000|2023-02-17 19:55:00|92.68|92.3|92.84|92.41|92.84|92.41|92.68|92.3|12485
1676664000000|2023-02-17 20:00:00|92.98|92.63|93.5|93.02|93.5|93.02|92.98|92.41|20580
1676664300000|2023-02-17 20:05:00|93.12|93.04|93.43|93.08|93.47|93.11|93.11|93.04|9050
1676664600000|2023-02-17 20:10:00|93.42|93.1|93.3|93.01|93.42|93.32|93.3|93|36861
1676664900000|2023-02-17 20:15:00|93.29|93|93|92.73|93.29|93|93|92.73|81254
1676665200000|2023-02-17 20:20:00|93.02|92.74|92.93|92.37|93.15|93.1|92.93|92.37|7777
1676665500000|2023-02-17 20:25:00|92.75|92.38|92.95|92.65|93|92.95|92.75|92.38|25556
1676665800000|2023-02-17 20:30:00|92.9|92.64|92.9|92.86|92.9|92.87|92.8|92.64|11194
1676666100000|2023-02-17 20:35:00|92.89|92.89|92.9|92.79|92.9|92.89|92.8|92.78|60252
1676666400000|2023-02-17 20:40:00|92.94|92.8|92.85|92.81|92.94|92.82|92.85|92.79|85834
1676666700000|2023-02-17 20:45:00||92.79||92.76||92.81||92.47|49777
1676667000000|2023-02-17 20:50:00|92.94|92.77|93.2|92.78|93.25|92.92|92.92|92.76|103669
1676667300000|2023-02-17 20:55:00|93.19|93|93.43|93.09|93.5|93.09|92.99|92.76|57389
1676989800000|2023-02-21 14:30:00|92.6|91.5|92.98|92|93|92.1|92.25|91.5|207138
1676990100000|2023-02-21 14:35:00|92.97|92.2|92.39|92|93|92.21|92.39|92|54395
1676990400000|2023-02-21 14:40:00|92.38|92.01|92.4|92.25|92.4|92.25|92.38|92.01|4690
1676990700000|2023-02-21 14:45:00|92.2|92.01|91.74|91.03|92.2|92.01|91.74|91.01|52293
1676991000000|2023-02-21 14:50:00|91.73|91.1|91.09|90.67|91.73|91.1|91.09|90.5|153225
1676991300000|2023-02-21 14:55:00|90.9|90.66|90.63|90.3|90.9|90.66|90.63|90.3|44686
1676991600000|2023-02-21 15:00:00|90.62|90.2|90.48|90.1|90.62|90.4|90.47|90.09|45542
1676991900000|2023-02-21 15:05:00|90.47|90.05|90.22|90.1|90.48|90.2|90.22|90|120280
1676992200000|2023-02-21 15:10:00|90.21|90.05|89.68|89.6|90.21|90.05|89.68|89.5|131435
1676992500000|2023-02-21 15:15:00|89.69|89.68|90.17|90|90.6|90.01|89.68|89.6|97963
1676992800000|2023-02-21 15:20:00|90.18|90.17|90.11|89.68|90.21|90.17|90.11|89.68|15245
1676993100000|2023-02-21 15:25:00|90.09|90|89.45|89.3|90.09|90|89.45|89.3|36389
1676993400000|2023-02-21 15:30:00|89.4|89.25|89.45|89.3|89.46|89.3|89.4|89.2|32269
1676993700000|2023-02-21 15:35:00|89.46|89.37|89.97|89.66|89.99|89.9|89.45|89.3|63310
1676994000000|2023-02-21 15:40:00|89.96|89.6|89.95|89.6|89.97|89.6|89.95|89.6|63558
1676994300000|2023-02-21 15:45:00|89.94|89.61|89.94|89.61|89.94|89.61|89.94|89.61|27598
1676994600000|2023-02-21 15:50:00|89.93|89.6|89.81|89.6|89.93|89.6|89.81|89.5|130584
1676994900000|2023-02-21 15:55:00|89.82|89.8|89.79|89.6|89.82|89.8|89.79|89.6|31497
1676995200000|2023-02-21 16:00:00|89.78|89.75|90|89.75|90|89.97|89.78|89.7|188715
1676995500000|2023-02-21 16:05:00|89.99|89.7|89.63|89.6|89.99|89.8|89.63|89.6|55442
1676995800000|2023-02-21 16:10:00|89.62|89.57|89.1|89|89.62|89.57|89.1|89|74170
1676996100000|2023-02-21 16:15:00|89.14|89.2|89.24|89|89.3|89.2|89.14|89|84626
1676996400000|2023-02-21 16:20:00|89.25|89.1|89.13|89.06|89.25|89.13|89.13|89|54791
1676996700000|2023-02-21 16:25:00|89.08|89|89.03|89|89.08|89.06|89.03|89|51579
1676997000000|2023-02-21 16:30:00|89.02|88.88|88.94|88.9|89.02|89|88.94|88.88|233422
1676997300000|2023-02-21 16:35:00|88.91|88.91|88.95|88.9|88.96|88.95|88.91|88.8|293284
1676997600000|2023-02-21 16:40:00|88.96|88.95|89.05|89|89.05|89|88.96|88.95|131907
1676997900000|2023-02-21 16:45:00||88.98||89||89||88.98|38932
1676998200000|2023-02-21 16:50:00|89|88.98|88.91|88.9|89|88.98|88.91|88.8|111946
1676998500000|2023-02-21 16:55:00|88.93|88.8|89.27|89|89.29|89.01|88.91|88.8|27831
1676998800000|2023-02-21 17:00:00|89.26|88.92|89.19|89|89.26|89|89.19|88.92|24493
1676999100000|2023-02-21 17:05:00|89.18|89.09|89.16|89|89.18|89.17|89.09|89|35446
1676999400000|2023-02-21 17:10:00|89.15|88.92|89.13|89|89.15|89|89.13|88.92|91024
1676999700000|2023-02-21 17:15:00|89.12|88.92|88.79|88.5|89.12|89|88.6|88.5|61064
1677000000000|2023-02-21 17:20:00|88.78|88.6|88.78|88.64|88.79|88.64|88.78|88.5|37467
1677000300000|2023-02-21 17:25:00|88.71|88.7|88.7|88.64|88.71|88.7|88.7|88.64|29434
1677000600000|2023-02-21 17:30:00|88.71|88.65|88.7|88.64|88.71|88.7|88.7|88.64|50555
1677000900000|2023-02-21 17:35:00|88.69|88.6|88.67|88.5|88.69|88.6|88.67|88.5|64776
1677001200000|2023-02-21 17:40:00|88.5|88.54|88.49|88.32|88.5|88.55|88.49|88.3|71329
1677001500000|2023-02-21 17:45:00|88.48|88.4|88.47|88.2|88.48|88.4|88.47|88.2|7828
1677001800000|2023-02-21 17:50:00|88.48|88.21|88.71|88.47|88.71|88.47|88.39|88.21|97360
1677002100000|2023-02-21 17:55:00|88.92|88.5|88.89|88.71|88.92|88.71|88.71|88.5|63798
1677002400000|2023-02-21 18:00:00|88.92|88.8|88.97|88.8|88.97|88.8|88.91|88.8|55410
1677002700000|2023-02-21 18:05:00|89.05|88.89|89.04|89.01|89.05|89.04|89.04|88.89|48251
1677003000000|2023-02-21 18:10:00|89.03|89|88.96|88.71|89.03|89|88.96|88.71|12668
1677003300000|2023-02-21 18:15:00|88.95|88.77|88.95|88.8|88.95|88.8|88.95|88.7|75031
1677003600000|2023-02-21 18:20:00|88.96|88.82|88.79|88.7|88.96|88.9|88.79|88.7|31762
1677003900000|2023-02-21 18:25:00|88.77|88.57|88.69|88.45|88.77|88.59|88.69|88.37|20604
1677004200000|2023-02-21 18:30:00||88.5||88.45||88.5||88.36|20298
1677004500000|2023-02-21 18:35:00|88.66|88.57|88.58|88.55|88.66|88.68|88.58|88.45|57519
1677004800000|2023-02-21 18:40:00|88.57|88.45|88.52|88.5|88.57|88.54|88.52|88.45|13366
1677005100000|2023-02-21 18:45:00|88.51|88.51|88.54|88.53|88.56|88.55|88.51|88.5|74106
1677005400000|2023-02-21 18:50:00|88.56|88.55|88.54|88.53|88.56|88.55|88.54|88.51|19981
1677005700000|2023-02-21 18:55:00|88.53|88.51|88.5|88.3|88.53|88.53|88.5|88.3|96895
1677006000000|2023-02-21 19:00:00|88.49|88.2|88.48|88.2|88.49|88.35|88.48|88.2|23397
1677006300000|2023-02-21 19:05:00|88.47|88.25|88.43|88.25|88.47|88.4|88.38|88.25|11841
1677006600000|2023-02-21 19:10:00|88.42|88.4|88.42|88.25|88.42|88.4|88.42|88.25|112055
1677006900000|2023-02-21 19:15:00|88.41||88.41||88.41||88.41||2097
1677007200000|2023-02-21 19:20:00|88.42|88.31|88.55|88.39|88.55|88.39|88.42|88.31|59864
1677007500000|2023-02-21 19:25:00|88.78|88.5|88.78|88.5|88.79|88.75|88.55|88.5|57857
1677007800000|2023-02-21 19:30:00|88.79|88.68|88.8|88.7|88.85|88.84|88.79|88.68|19112
1677008100000|2023-02-21 19:35:00|88.85|88.78|88.99|88.98|89.1|89.09|88.81|88.5|131760
1677008400000|2023-02-21 19:40:00|89|88.99|89.2|89.12|89.28|89.27|89|88.85|149795
1677008700000|2023-02-21 19:45:00|89.24|89.03|89.23|89.22|89.24|89.22|89.23|89.03|22861
1677009000000|2023-02-21 19:50:00|89.24|89.2|89.41|89.36|89.45|89.41|89.2|89|69041
1677009300000|2023-02-21 19:55:00|89.4|89|89.33|89|89.4|89.2|89.29|89|800
1677009600000|2023-02-21 20:00:00|89.32||89.3||89.32||89.28||8711
1677009900000|2023-02-21 20:05:00|89.31|89.15|89.43|89|89.49|89.48|89.3|89|51645
1677010200000|2023-02-21 20:10:00|89.45|89.01|89.42|89.02|89.45|89.02|89.42|89.01|23680
1677010500000|2023-02-21 20:15:00|||||||||7852
1677010800000|2023-02-21 20:20:00|89.41|89.18|89.23|88.84|89.41|89.28|89.23|88.84|38509
1677011100000|2023-02-21 20:25:00|89.22|88.85|89.08|88.7|89.22|89|89.08|88.7|23872
1677011400000|2023-02-21 20:30:00|89.09|89|89.08|89.06|89.09|89.07|89.07|89|24631
1677011700000|2023-02-21 20:35:00|89.09|89.07|89.13|89.12|89.13|89.12|89.09|89.07|18765
1677012000000|2023-02-21 20:40:00|89.23|89.18|89.33|89.32|89.33|89.32|89.23|89.06|54528
1677012300000|2023-02-21 20:45:00||89.2||89.3||89.32||89.2|34503
1677012600000|2023-02-21 20:50:00|89.32|89.2|89.04|88.8|89.32|89.2|89.04|88.8|57956
1677012900000|2023-02-21 20:55:00|89.03|89|89.16|89|89.35|89|88.97|88.87|43833
1677076200000|2023-02-22 14:30:00|91|90.01|90.92|89.8|91|90.01|90.1|89.16|126764
1677076500000|2023-02-22 14:35:00|90.9|89.45|90|89.34|90.9|90.01|89.99|89.16|66971
1677076800000|2023-02-22 14:40:00|90.61|89.2|90.6|90.11|90.61|90.12|90|89.2|18955
1677077100000|2023-02-22 14:45:00|90.17|90.12|90.54|90.16|90.54|90.38|90.16|90|21598
1677077400000|2023-02-22 14:50:00|90.16|90.15|89.56|89.24|90.4|90.19|89.56|89.23|101780
1677077700000|2023-02-22 14:55:00|89.42|89.22|88.83|88.3|89.56|89.41|88.83|88.18|89331
1677078000000|2023-02-22 15:00:00|88.82|88.18|88.16|88|88.82|88.3|88.16|88|92566
1677078300000|2023-02-22 15:05:00|88.15|88.05|87.7|87.21|88.15|88.1|87.7|87.1|140407
1677078600000|2023-02-22 15:10:00|87.6|87.2|87.28|86.84|87.6|87.21|87.28|86.7|141207
1677078900000|2023-02-22 15:15:00|87.01|86.85|86.75|86.66|87.01|87|86.66|86.31|127802
1677079200000|2023-02-22 15:20:00|87.01|86.67|87.01|87|87.01|87|86.75|86.67|59970
1677079500000|2023-02-22 15:25:00|87.1|87.01|87.3|87.15|87.43|87.18|87.1|87.01|71021
1677079800000|2023-02-22 15:30:00|87.29|87.14|86.7|86.6|87.29|87.14|86.34|86.2|143726
1677080100000|2023-02-22 15:35:00|86.72|86.56|86.74|86.73|86.74|86.73|86.72|86.56|77847
1677080400000|2023-02-22 15:40:00|87|86.9|87.3|87.16|87.42|87.16|87|86.9|116290
1677080700000|2023-02-22 15:45:00|87.83|87.17|87.62|87.59|87.83|87.59|87.5|87.16|111217
1677081000000|2023-02-22 15:50:00|87.57|87.57|87.9|87.63|87.92|87.63|87.22|87.16|279183
1677081300000|2023-02-22 15:55:00|87.91|87.62|87.68|87.6|87.91|87.9|87.68|87.6|109784
1677081600000|2023-02-22 16:00:00|87.67|87.55|87.57|87.57|87.67|87.6|87.57|87.55|43774
1677081900000|2023-02-22 16:05:00|87.56|87.55|87.55|87.54|87.56|87.55|87.5|87.17|80540
1677082200000|2023-02-22 16:10:00|87.54|87.5|87.3|87.24|87.55|87.54|87.17|87.15|118041
1677082500000|2023-02-22 16:15:00|87.1|87.25|86.99|86.85|87.1|87.25|86.99|86.73|50024
1677082800000|2023-02-22 16:20:00|87|86.86|87.14|87.13|87.14|87.13|87|86.86|110832
1677083100000|2023-02-22 16:25:00||87.12||87||87.12||87|41983
1677083400000|2023-02-22 16:30:00|87.13||87.11||87.13||87.11||50787
1677083700000|2023-02-22 16:35:00|87.12|87.06|87.48|87.11|87.6|87.58|87.12|87.06|317100
1677084000000|2023-02-22 16:40:00|87.47|87.3|87.1|87.09|87.47|87.31|87.09|86.87|63549
1677084300000|2023-02-22 16:45:00|87.09|87|87.09|86.86|87.1|87|87.09|86.86|47563
1677084600000|2023-02-22 16:50:00|87.08|86.85|87.02|86.73|87.08|87|87.02|86.73|30339
1677084900000|2023-02-22 16:55:00|87.01|86.74|86.96|86.8|87.01|86.93|86.96|86.73|108337
1677085200000|2023-02-22 17:00:00||86.79||86.74||86.86||86.74|27262
1677085500000|2023-02-22 17:05:00||86.85||86.85||86.94||86.73|37120
1677085800000|2023-02-22 17:10:00|86.95|86.91|87.28|87.01|87.28|87.27|86.74|86.73|226511
1677086100000|2023-02-22 17:15:00|87.3|87.22|87.3|87.29|87.3|87.29|87.3|87.22|43195
1677086400000|2023-02-22 17:20:00|87.31|87.3|87.68|87.67|87.68|87.67|87.31|87.3|45182
1677086700000|2023-02-22 17:25:00|87.67|87.6|87.59|87.55|87.67|87.64|87.43|87.3|67135
1677087000000|2023-02-22 17:30:00|87.58|87.5|87.37|87.36|87.58|87.56|87.37|87.2|33292
1677087300000|2023-02-22 17:35:00||87.3||87.2||87.3||87.2|20390
1677087600000|2023-02-22 17:40:00|87.4|87.21|87.68|87.41|87.68|87.41|87.37|87.21|42558
1677087900000|2023-02-22 17:45:00|87.69|87.42|87.7|87.68|87.7|87.68|87.69|87.42|25388
1677088200000|2023-02-22 17:50:00|87.69|87.42|87.68|87.42|87.69|87.68|87.68|87.42|68555
1677088500000|2023-02-22 17:55:00|87.55|87.43|87.53|87.31|87.55|87.43|87.53|87.3|44440
1677088800000|2023-02-22 18:00:00|87.49|87.3|87.48|87.22|87.49|87.31|87.48|87.2|24360
1677089100000|2023-02-22 18:05:00|87.47|87.21|87.47|87.46|87.47|87.46|87.47|87.21|53311
1677089400000|2023-02-22 18:10:00|87.4|87.21|87.47|87.45|87.47|87.46|87.4|87.2|34415
1677089700000|2023-02-22 18:15:00||87.46||87.46||87.46||87.41|38498
1677090000000|2023-02-22 18:20:00||87.21||87.46||87.46||87.21|26154
1677090300000|2023-02-22 18:25:00|87.46|87.21|88|87.99|88|87.99|87.46|87.21|37533
1677090600000|2023-02-22 18:30:00|87.99|87.82|87.89|87.51|87.99|87.98|87.89|87.5|34969
1677090900000|2023-02-22 18:35:00|87.88|87.52|87.88|87.71|87.88|87.71|87.88|87.51|7192
1677091200000|2023-02-22 18:40:00|87.81|87.8|87.74|87.68|87.81|87.8|87.74|87.5|32534
1677091500000|2023-02-22 18:45:00|87.69|87.71|87.6|87.54|87.69|87.71|87.6|87.35|33555
1677091800000|2023-02-22 18:50:00|87.59|87.57|87.54|87.25|87.59|87.57|87.54|87.25|25165
1677092100000|2023-02-22 18:55:00||87.26||87.25||87.4||87.25|9887
1677092400000|2023-02-22 19:00:00|87.53|87.26|87.51|87.36|87.53|87.36|87.51|87.01|100530
1677092700000|2023-02-22 19:05:00|87.52|87.37|87.4|87.01|87.53|87.42|87.4|87.01|31565
1677093000000|2023-02-22 19:10:00|87.39|87.2|87.29|86.7|87.39|87.2|87.29|86.7|93897
1677093300000|2023-02-22 19:15:00|87.28|86.6|87|86.96|87.28|86.97|86.7|86.5|69013
1677093600000|2023-02-22 19:20:00|86.99|86.68|87.12|86.72|87.12|87.11|86.98|86.68|186044
1677093900000|2023-02-22 19:25:00|87.11|86.9|87.11|86.9|87.11|87.06|87.11|86.77|28264
1677094200000|2023-02-22 19:30:00|87.1|86.71|86.8|86.7|87.1|86.8|86.8|86.7|44196
1677094500000|2023-02-22 19:35:00|86.79|86.75|86.82|86.81|86.83|86.81|86.79|86.7|27356
1677094800000|2023-02-22 19:40:00|86.81|86.79|86.8|86.79|87.29|86.99|86.8|86.7|118166
1677095100000|2023-02-22 19:45:00|86.79|86.75|87.11|87|87.11|87.1|86.79|86.75|63750
1677095400000|2023-02-22 19:50:00|87.1|87.1|86.97|86.82|87.1|87.1|86.97|86.75|49602
1677095700000|2023-02-22 19:55:00||86.75||86.75||86.8||86.75|19517
1677096000000|2023-02-22 20:00:00|86.95|86.7|86.93|86.7|86.95|86.84|86.93|86.7|17397
1677096300000|2023-02-22 20:05:00|86.92|86.82|86.81|86.76|86.92|86.9|86.81|86.7|53696
1677096600000|2023-02-22 20:10:00|86.82|86.79|87.02|87.01|87.3|87.29|86.81|86.76|399467
1677096900000|2023-02-22 20:15:00|87.01|87|87.28|87.27|87.31|87.28|87.01|87|157188
1677097200000|2023-02-22 20:20:00|87.27|87.17|87.27|87.25|87.27|87.26|87.27|87.17|35601
1677097500000|2023-02-22 20:25:00||87.2||87.2||87.25||87.17|57727
1677097800000|2023-02-22 20:30:00|87.2|87.01|87.11|87|87.2|87.14|87.11|87|45324
1677098100000|2023-02-22 20:35:00|87.1|87.05|87.01|87|87.1|87.05|87.01|87|47918
1677098400000|2023-02-22 20:40:00|87|87.01|86.97|86.8|87|87.01|86.97|86.8|223968
1677098700000|2023-02-22 20:45:00|86.96|86.9|86.95|86.94|86.96|86.94|86.94|86.9|40173
1677099000000|2023-02-22 20:50:00|86.94|86.93|86.99|86.92|86.99|86.93|86.93|86.7|110447
1677099300000|2023-02-22 20:55:00|87|86.95|87.1|87|87.28|87.06|87|86.95|69881
1677162600000|2023-02-23 14:30:00|89|88|87.99|87.5|89|88.71|87.53|87.5|81468
1677162900000|2023-02-23 14:35:00|87.51|87.51|86.98|86.88|88|87.52|86.98|86.7|101538
1677163200000|2023-02-23 14:40:00|86.97|86.73|86.92|86.5|87|86.99|86.86|86.5|160002
1677163500000|2023-02-23 14:45:00|86.91|86.52|88.2|87.61|88.35|87.8|86.89|86.52|70386
1677163800000|2023-02-23 14:50:00|88.19|87.6|87.55|87.05|88.19|88|87.16|86.87|65205
1677164100000|2023-02-23 14:55:00|87.56|87.06|87.73|87.04|88.15|87.55|87.55|87.04|56212
1677164400000|2023-02-23 15:00:00|87.71|87.1|86.98|86.8|87.71|87.11|86.98|86.65|58658
1677164700000|2023-02-23 15:05:00|86.7|86.65|86.56|86.22|86.85|86.65|86.21|86.2|79037
1677165000000|2023-02-23 15:10:00|86.55|86.55|86.74|86.31|86.8|86.7|86.44|86.22|22714
1677165300000|2023-02-23 15:15:00|86.79|86.32|86.67|86.51|86.79|86.6|86.67|86.32|16389
1677165600000|2023-02-23 15:20:00|86.79|86.32|86.66|86.45|86.79|86.51|86.66|86.32|29404
1677165900000|2023-02-23 15:25:00|86.64|86.32|86.8|86.65|86.8|86.65|86.29|86.22|194842
1677166200000|2023-02-23 15:30:00|87.14|86.67|86.73|86.26|87.14|86.67|86.73|86.23|125729
1677166500000|2023-02-23 15:35:00|86.72|86.27|86.99|86.65|87|86.65|86.72|86.27|10413
1677166800000|2023-02-23 15:40:00|86.98|86.61|86.49|86.47|86.98|86.61|86.48|86.36|33663
1677167100000|2023-02-23 15:45:00|86.48|86.44|86.12|86.1|86.69|86.48|86.11|86.1|234301
1677167400000|2023-02-23 15:50:00|86.11||86.12||86.12||86.11||65629
1677167700000|2023-02-23 15:55:00|86.11|86.19|86.49|86.11|86.65|86.42|86.11|86.1|169609
1677168000000|2023-02-23 16:00:00|86.52|86.12|86.99|86.53|87|86.97|86.52|86.11|52859
1677168300000|2023-02-23 16:05:00|86.98|86.54|86.94|86.46|86.98|86.6|86.5|86.38|52981
1677168600000|2023-02-23 16:10:00|86.93|86.47|86.92|86.51|86.93|86.9|86.92|86.47|34300
1677168900000|2023-02-23 16:15:00|86.94|86.52|86.91|86.51|86.94|86.6|86.91|86.51|17673
1677169200000|2023-02-23 16:20:00||86.45||86.12||86.45||86.11|21807
1677169500000|2023-02-23 16:25:00|86.66|86.14|86.59|86.1|86.66|86.14|86.59|86.1|10359
1677169800000|2023-02-23 16:30:00|86.58|86.11|86.63|86.12|86.71|86.12|86.56|86.11|5915
1677170100000|2023-02-23 16:35:00|86.61||86.56||86.61||86.56||16801
1677170400000|2023-02-23 16:40:00|86.55|86.11|86.02|86|86.55|86.11|86.02|86|122272
1677170700000|2023-02-23 16:45:00|86.04|86.02|86.13|86|86.46|86.02|86.02|86|17796
1677171000000|2023-02-23 16:50:00|86.12|86.01|86.39|86|86.42|86.08|86.08|86|24590
1677171300000|2023-02-23 16:55:00|86.4|86.1|86.13|86|86.4|86.1|86|85.88|130335
1677171600000|2023-02-23 17:00:00|85.99|85.89|85.87|85.69|85.99|85.89|85.87|85.65|14435
1677171900000|2023-02-23 17:05:00|85.88|85.78|85.88|85.87|85.88|85.87|85.88|85.78|22756
1677172200000|2023-02-23 17:10:00|85.91|85.83|85.82|85.66|85.91|85.87|85.82|85.66|51520
1677172500000|2023-02-23 17:15:00|85.87|85.7|85.87|85.78|85.87|85.84|85.7|85.66|19018
1677172800000|2023-02-23 17:20:00|85.69|85.66|85.69|85.68|85.87|85.71|85.64|85.55|67780
1677173100000|2023-02-23 17:25:00|85.84|85.76|86.49|86|86.61|86.6|85.84|85.76|146052
1677173400000|2023-02-23 17:30:00|86.48|86.01|86.3|86.02|86.48|86.02|86.3|86|49022
1677173700000|2023-02-23 17:35:00|86.31|86.05|86.29|86.02|86.6|86.56|86.29|86.02|22738
1677174000000|2023-02-23 17:40:00|86.25|86.03|86.24|86.2|86.29|86.2|86.2|86.01|26420
1677174300000|2023-02-23 17:45:00|86.29|86.15|86.04|86.02|86.29|86.2|86.04|86.02|35842
1677174600000|2023-02-23 17:50:00|86|86|85.7|85.69|86|86.02|85.69|85.5|162833
1677174900000|2023-02-23 17:55:00|85.96|85.83|86.49|85.76|86.63|86.37|85.96|85.76|216998
1677175200000|2023-02-23 18:00:00|86.48|85.98|85.98|85.51|86.48|86.22|85.98|85.51|82997
1677175500000|2023-02-23 18:05:00|85.97|85.6|86.03|85.7|86.18|85.7|85.96|85.51|5031
1677175800000|2023-02-23 18:10:00|86.02|85.6|85.7|85.63|86.02|85.69|85.51|85.5|52683
1677176100000|2023-02-23 18:15:00|85.69|85.65|85.57|85.5|85.69|85.69|85.57|85.5|78590
1677176400000|2023-02-23 18:20:00|85.69|85.56|85.89|85.55|86.01|85.88|85.69|85.5|194916
1677176700000|2023-02-23 18:25:00|||||||||3388
1677177000000|2023-02-23 18:30:00|85.72|85.61|85.94|85.61|86.01|85.61|85.72|85.61|22856
1677177300000|2023-02-23 18:35:00||85.55||85.6||85.6||85.55|31167
1677177600000|2023-02-23 18:40:00|86.01|85.61|86.87|85.91|86.9|85.91|86.01|85.61|78830
1677177900000|2023-02-23 18:45:00|86.86|85.92|86.8|86.26|86.86|86.5|86.8|85.92|8825
1677178200000|2023-02-23 18:50:00|86.79|86.4|86.79|86.29|86.79|86.53|86.79|86.26|21600
1677178500000|2023-02-23 18:55:00|86.78|86.3|86.77|86.3|86.78|86.35|86.77|86.29|13566
1677178800000|2023-02-23 19:00:00|86.75|86.5|86.6|86.12|86.8|86.5|86.6|86.11|55925
1677179100000|2023-02-23 19:05:00||86.2||86.2||86.29||86.11|1967
1677179400000|2023-02-23 19:10:00|86.59|86.21|86.8|86.41|87|86.41|86.59|86.21|29374
1677179700000|2023-02-23 19:15:00|86.91|86.42|86.91|86.5|86.91|86.5|86.91|86.42|1516
1677180000000|2023-02-23 19:20:00|87|86.52|87|86.79|87.19|86.79|87|86.52|30593
1677180300000|2023-02-23 19:25:00|86.83|86.82|87.68|87.08|88|87.93|86.83|86.79|22146
1677180600000|2023-02-23 19:30:00|87.6|87.1|87.6|87.25|87.6|87.26|87.6|87.1|93676
1677180900000|2023-02-23 19:35:00|87.58|87.26|87.58|87.26|87.58|87.26|87.58|87.26|17878
1677181200000|2023-02-23 19:40:00|87.33|87.3|87.53|87.52|87.6|87.53|87.33|87.3|11914
1677181500000|2023-02-23 19:45:00|87.52|87.46|87.6|87.53|87.6|87.56|87.52|87.46|19410
1677181800000|2023-02-23 19:50:00|87.54|87.57|87.54|87.46|87.54|87.57|87.54|87.46|27539
1677182100000|2023-02-23 19:55:00|87.53|87.26|87.52|87.15|87.53|87.26|87.52|87.08|16329
1677182400000|2023-02-23 20:00:00|87.5|87.2|87.54|87.41|87.54|87.44|87.5|87.2|16848
1677182700000|2023-02-23 20:05:00|87.6|87.42|87.8|87.79|87.8|87.79|87.6|87.42|39237
1677183000000|2023-02-23 20:10:00|87.79|87.76|87.79|87.77|87.79|87.78|87.79|87.58|54803
1677183300000|2023-02-23 20:15:00|87.78|87.76|87.77|87.52|87.78|87.78|87.77|87.52|24067
1677183600000|2023-02-23 20:20:00|87.7|87.61|87.4|87.32|87.7|87.61|87.4|87.2|19001
1677183900000|2023-02-23 20:25:00|87.5|87.33|87.8|87.78|87.8|87.78|87.5|87.33|95672
1677184200000|2023-02-23 20:30:00|87.88|87.77|87.77|87.76|87.96|87.78|87.77|87.76|13772
1677184500000|2023-02-23 20:35:00|87.71|87.7|87.54|87.52|87.71|87.7|87.54|87.52|15201
1677184800000|2023-02-23 20:40:00|87.55|87.54|87.55|87.54|87.77|87.56|87.54|87.53|42015
1677185100000|2023-02-23 20:45:00|87.53|87.53|87.13|87.11|87.77|87.55|87.12|87.1|45522
1677185400000|2023-02-23 20:50:00|87.11|87.1|87.02|87.01|87.11|87.1|87.02|87|51917
1677185700000|2023-02-23 20:55:00|87.57|87.02|87.51|87|87.57|87.36|87.02|87|82366
1677249000000|2023-02-24 14:30:00|86|85.1|85.97|85.3|86|85.32|85.48|85|169844
1677249300000|2023-02-24 14:35:00|85.48|85.32|84.68|84.55|85.98|85.4|84.68|84.48|168352
1677249600000|2023-02-24 14:40:00|84.67|84.5|84.55|84.39|84.67|84.5|84.55|84.2|91468
1677249900000|2023-02-24 14:45:00|84.52|84.21|84.05|84|84.52|84.39|84.05|84|94831
1677250200000|2023-02-24 14:50:00|84.04|84.01|84.72|84.21|84.73|84.21|84.01|84|252303
1677250500000|2023-02-24 14:55:00|84.73|84.22|84.99|84.81|85|84.81|84.71|84.22|62969
1677250800000|2023-02-24 15:00:00|84.98|84.8|84.9|84.72|84.98|84.81|84.9|84.7|55926
1677251100000|2023-02-24 15:05:00|84.89|84.71|84.4|84.31|84.89|84.77|84.39|84.3|110686
1677251400000|2023-02-24 15:10:00|84.37|84.3|84.32|84.3|84.37|84.31|84.32|84.29|9535
1677251700000|2023-02-24 15:15:00|84.31|84.29|84.3|84.2|84.31|84.29|84.3|84.2|41998
1677252000000|2023-02-24 15:20:00|84.29|84.19|84.24|84.11|84.29|84.2|84.24|84.11|59305
1677252300000|2023-02-24 15:25:00|84.28|84.15|85|84.16|85|84.18|84.28|84.1|42093
1677252600000|2023-02-24 15:30:00|84.99|84.17|84.6|84.3|84.99|84.5|84.6|84.17|25162
1677252900000|2023-02-24 15:35:00|84.59|84.31|84.3|84.2|84.59|84.31|84.3|84.2|16898
1677253200000|2023-02-24 15:40:00|84.29|84.28|84.29|84.19|84.29|84.28|84.29|84.19|52124
1677253500000|2023-02-24 15:45:00|84.3|84.2|84.53|84.31|84.55|84.31|84.29|84.19|22805
1677253800000|2023-02-24 15:50:00|84.4|84.3|84.27|84.23|84.4|84.5|84.27|84.23|41674
1677254100000|2023-02-24 15:55:00|84.28|84.2|84.71|84.3|84.72|84.31|84.28|84.2|38308
1677254400000|2023-02-24 16:00:00|84.7||84.69||84.7||84.62||19128
1677254700000|2023-02-24 16:05:00||84.43||84.31||84.5||84.31|16303
1677255000000|2023-02-24 16:10:00|84.59|84.5|84.88|84.5|84.99|84.5|84.51|84.32|44236
1677255300000|2023-02-24 16:15:00|84.99|84.53|84.8|84.54|84.99|84.69|84.8|84.52|8147
1677255600000|2023-02-24 16:20:00|84.98|84.53|84.96|84.53|84.98|84.54|84.95|84.53|12253
1677255900000|2023-02-24 16:25:00|84.95|84.6|84.97|84.62|84.97|84.62|84.95|84.6|46716
1677256200000|2023-02-24 16:30:00|84.9|84.63|84.9|84.64|84.9|84.64|84.9|84.63|2646
1677256500000|2023-02-24 16:35:00|84.89|84.65|84.88|84.76|84.89|84.76|84.88|84.65|9720
1677256800000|2023-02-24 16:40:00||84.72||84.65||84.72||84.65|29215
1677257100000|2023-02-24 16:45:00||84.71||84.8||84.8||84.71|29544
1677257400000|2023-02-24 16:50:00|84.89|84.73|85.74|85.5|85.74|85.54|84.89|84.73|183671
1677257700000|2023-02-24 16:55:00|85.73|85.41|85.58|85.25|85.73|85.41|85.58|85.25|14960
1677258000000|2023-02-24 17:00:00||85.04||85.04||85.5||85.04|9574
1677258300000|2023-02-24 17:05:00||85.07||85.07||85.07||85.07|19279
1677258600000|2023-02-24 17:10:00|85.57||85.47||85.57||85.47||7728
1677258900000|2023-02-24 17:15:00||85.2||85.2||85.2||85.2|24853
1677259200000|2023-02-24 17:20:00|||||||||4087
1677259500000|2023-02-24 17:25:00|85.46|85.33|85.46|85.33|85.46|85.33|85.46|85.33|23587
1677259800000|2023-02-24 17:30:00||85.2||85.2||85.2||85.2|4431
1677260100000|2023-02-24 17:35:00|85.45||85.45||85.45||85.45||10900
1677260400000|2023-02-24 17:40:00|85.32|85.21|85.31|85.21|85.32|85.21|85.31|85.2|16115
1677260700000|2023-02-24 17:45:00|85.3|85.2|85.27|85.07|85.3|85.22|85.27|85.07|42364
1677261000000|2023-02-24 17:50:00||85.1||85.07||85.1||85.07|5299
1677261300000|2023-02-24 17:55:00||85.1||85.1||85.1||85.1|2564
1677261600000|2023-02-24 18:00:00||85.07||85.1||85.1||85.07|8372
1677261900000|2023-02-24 18:05:00|85.17|85.07|85.13|85|85.46|85.17|85.13|84.8|210798
1677262200000|2023-02-24 18:10:00|85.12|84.8|85.07|84.76|85.12|85|85.07|84.76|30587
1677262500000|2023-02-24 18:15:00|85.06||85.06||85.06||85.06||5530
1677262800000|2023-02-24 18:20:00|85|84.72|84.83|84.3|85|84.72|84.83|84.3|25072
1677263100000|2023-02-24 18:25:00|84.82|84.31|84.8|84.31|84.82|84.31|84.8|84.31|5565
1677263400000|2023-02-24 18:30:00||84.3||84.41||84.41||84.3|60385
1677263700000|2023-02-24 18:35:00|84.7|84.79|84.6|84.52|84.7|84.79|84.6|84.41|9067
1677264000000|2023-02-24 18:40:00|84.61|84.57|85|84.96|85|84.99|84.61|84.57|24447
1677264300000|2023-02-24 18:45:00|84.99|84.98|84.96|84.61|84.99|84.99|84.96|84.61|12321
1677264600000|2023-02-24 18:50:00|84.94|84.85|85.18|85.11|85.46|85.28|84.92|84.85|25475
1677264900000|2023-02-24 18:55:00|84.89|85.15|84.89|84.85|84.89|85.17|84.89|84.85|32750
1677265200000|2023-02-24 19:00:00|85.21|85|85.17|85|85.21|85|85.17|85|25048
1677265500000|2023-02-24 19:05:00|85.16|85.09|85.23|85.2|85.52|85.48|85.1|85|34463
1677265800000|2023-02-24 19:10:00|85.22|85.11|85.22|85.09|85.22|85.16|85.22|85|2100
1677266100000|2023-02-24 19:15:00||85.16||85.09||85.19||85.09|5563
1677266400000|2023-02-24 19:20:00|85.21|85|85.2|85|85.21|85.16|85.2|85|3847
1677266700000|2023-02-24 19:25:00||85.1||85||85.15||85|9514
1677267000000|2023-02-24 19:30:00|85.19|85.1|85.18|85|85.19|85.1|85.18|85|21923
1677267300000|2023-02-24 19:35:00||85.09||85||85.14||85|7034
1677267600000|2023-02-24 19:40:00||85.09||85||85.16||85|10372
1677267900000|2023-02-24 19:45:00|85.1|85.05|85.19|85.09|85.19|85.13|85.09|85|31146
1677268200000|2023-02-24 19:50:00|85.2|85.1|85.63|85.41|85.64|85.61|85.19|85.1|218757
1677268500000|2023-02-24 19:55:00|85.6|85.43|85.87|85.6|85.88|85.86|85.59|85.27|99695
1677268800000|2023-02-24 20:00:00|85.8|85.68|85.8|85.6|85.8|85.84|85.8|85.55|35398
1677269100000|2023-02-24 20:05:00|85.69|85.65|85.67|85.6|85.69|85.68|85.67|85.6|17526
1677269400000|2023-02-24 20:10:00|85.65|85.64|85.63|85.62|85.65|85.66|85.63|85.6|32030
1677269700000|2023-02-24 20:15:00|85.62|85.6|85.63|85.5|85.88|85.79|85.62|85.5|144219
1677270000000|2023-02-24 20:20:00||85.57||85.62||85.62||85.5|18794
1677270300000|2023-02-24 20:25:00|85.64|85.63|85.87|85.62|85.88|85.82|85.64|85.62|19904
1677270600000|2023-02-24 20:30:00||85.6||85.5||85.74||85.5|10543
1677270900000|2023-02-24 20:35:00|85.85|85.45|85.79|85.3|85.85|85.45|85.79|85.3|21131
1677271200000|2023-02-24 20:40:00|85.5|85.58|85.5|85.3|85.5|85.58|85.5|85.3|16149
1677271500000|2023-02-24 20:45:00|85.61|85.4|85.49|85.4|85.61|85.49|85.49|85.4|33638
1677271800000|2023-02-24 20:50:00|85.48|85.3|85.47|85.44|85.48|85.46|85.47|85.3|28135
1677272100000|2023-02-24 20:55:00|85.48|85.46|86|85.8|86|85.85|85.48|85.46|98301
1677508200000|2023-02-27 14:30:00|87|86|85.99|85.23|87|86.01|85.59|85.17|137686
1677508500000|2023-02-27 14:35:00|85.98|85.24|85.69|85.55|85.99|85.55|85.69|85.24|13440
1677508800000|2023-02-27 14:40:00|85.99|85.5|85.6|85.41|85.99|85.5|85.47|85.4|44459
1677509100000|2023-02-27 14:45:00|85.53|85.42|85.09|85|85.53|85.5|85.09|84.9|228544
1677509400000|2023-02-27 14:50:00|84.99|84.9|85.56|85|85.77|85.07|84.9|84.55|88584
1677509700000|2023-02-27 14:55:00|85.55|85.02|85.55|85.05|86|85.31|85.44|85.02|80025
1677510000000|2023-02-27 15:00:00|85.5|85.1|85.3|85.11|85.5|85.11|85.3|85.1|39201
1677510300000|2023-02-27 15:05:00|85.45|85.12|86.3|85.67|86.3|85.84|85.45|85.12|80941
1677510600000|2023-02-27 15:10:00|86.34|85.69|86.97|86.37|87|86.37|86.34|85.69|78799
1677510900000|2023-02-27 15:15:00|86.96|86.34|86.9|86.01|86.96|86.35|86.9|86|57460
1677511200000|2023-02-27 15:20:00|86.5|86.02|86.38|85.66|86.5|86.11|86.38|85.56|17273
1677511500000|2023-02-27 15:25:00|86.37|85.65|85.95|85.56|86.37|85.66|85.95|85.55|41756
1677511800000|2023-02-27 15:30:00|85.94|85.55|85.64|85.32|85.94|85.79|85.64|85.32|65469
1677512100000|2023-02-27 15:35:00|85.63|85.4|85.44|85.23|85.63|85.44|85.44|85.1|36743
1677512400000|2023-02-27 15:40:00|85.45|85.24|85.5|85.23|85.5|85.24|85.43|85.23|41857
1677512700000|2023-02-27 15:45:00|85.49|85.19|85.45|85.03|85.49|85.19|85.45|85.03|15906
1677513000000|2023-02-27 15:50:00|85.44|85.04|85.44|85.03|85.45|85.1|85.44|85.03|19683
1677513300000|2023-02-27 15:55:00||85.43||85.03||85.43||85.03|5446
1677513600000|2023-02-27 16:00:00|85.46|85.2|85.86|85.24|85.87|85.24|85.46|85.2|15293
1677513900000|2023-02-27 16:05:00|85.85|85.51|86|85.61|86.02|85.99|85.84|85.51|59113
1677514200000|2023-02-27 16:10:00|85.99|85.53|85.95|85.53|85.99|85.54|85.95|85.53|14222
1677514500000|2023-02-27 16:15:00|85.5|85.5|85.52|85.21|85.54|85.5|85.5|85.2|8269
1677514800000|2023-02-27 16:20:00|85.53|85.22|85.52|85.22|85.53|85.23|85.52|85.21|6434
1677515100000|2023-02-27 16:25:00|85.22|85.21|85.5|85.02|85.51|85.21|85.21|85.01|10075
1677515400000|2023-02-27 16:30:00|85.49|85.01|85.47|85|85.49|85.02|85.47|85|32806
1677515700000|2023-02-27 16:35:00|85.46|85.01|85.46|85|85.46|85.01|85.45|85|6088
1677516000000|2023-02-27 16:40:00|85.45|85.24|85.49|85.15|85.49|85.24|85.43|85|36721
1677516300000|2023-02-27 16:45:00|85.5|85.2|85.5|85.16|85.5|85.21|85.49|85|42215
1677516600000|2023-02-27 16:50:00|85.55|85.17|85.5|85.2|85.55|85.23|85.5|85.17|12572
1677516900000|2023-02-27 16:55:00|85.48|85.21|85.48|85.2|85.48|85.35|85.48|85.2|8317
1677517200000|2023-02-27 17:00:00|||||||||12179
1677517500000|2023-02-27 17:05:00|85.34|85.27|85.07|85|85.34|85.31|85.07|85|49739
1677517800000|2023-02-27 17:10:00|85.04|85.04|85.08|85.06|85.08|85.06|85.01|84.97|154926
1677518100000|2023-02-27 17:15:00|85.09|85.12|84.94|84.7|85.33|85.29|84.94|84.6|143768
1677518400000|2023-02-27 17:20:00|84.93|84.71|84.83|84.71|84.93|84.71|84.83|84.71|15478
1677518700000|2023-02-27 17:25:00|84.82||84.81||84.82||84.81||8204
1677519000000|2023-02-27 17:30:00|84.8|84.72|85.18|84.88|85.2|84.89|84.8|84.72|16981
1677519300000|2023-02-27 17:35:00|85.19|84.74|84.98|84.93|85.19|85.16|84.96|84.72|23192
1677519600000|2023-02-27 17:40:00|84.99|84.96|84.71|84.7|84.99|84.98|84.63|84.6|128745
1677519900000|2023-02-27 17:45:00|84.72|84.72|85.03|84.62|85.19|84.72|84.72|84.6|17983
1677520200000|2023-02-27 17:50:00|85.02|84.7|85|84.82|85.02|85|85|84.62|13204
1677520500000|2023-02-27 17:55:00|84.99|84.67|84.99|84.67|84.99|84.9|84.99|84.67|11069
1677520800000|2023-02-27 18:00:00||84.7||84.7||84.7||84.7|12445
1677521100000|2023-02-27 18:05:00||84.71||84.71||84.77||84.71|20771
1677521400000|2023-02-27 18:10:00|84.98|84.72|85.03|84.74|85.03|84.74|84.98|84.72|40493
1677521700000|2023-02-27 18:15:00|85.02|84.75|85.24|85|85.5|85.25|85.02|84.75|30438
1677522000000|2023-02-27 18:20:00|85.12|85.12|85.11|84.75|85.12|85.12|85.06|84.75|50595
1677522300000|2023-02-27 18:25:00|85.1|84.76|85.01|84.75|85.11|84.76|85|84.75|16918
1677522600000|2023-02-27 18:30:00|85.11|84.8|85.1|84.75|85.11|85|85.09|84.75|27142
1677522900000|2023-02-27 18:35:00|85.09|85|85.1|85|85.1|85|85|84.75|49410
1677523200000|2023-02-27 18:40:00||84.91||84.91||84.91||84.91|3418
1677523500000|2023-02-27 18:45:00|85.09|84.9|85.09|84.78|85.09|84.93|85.09|84.77|10200
1677523800000|2023-02-27 18:50:00|||||||||7389
1677524100000|2023-02-27 18:55:00|84.99|84.79|85.08|85|85.09|85.01|84.85|84.78|10936
1677524400000|2023-02-27 19:00:00|85.09|85.01|85.38|85.03|85.51|85.06|85.08|85|41026
1677524700000|2023-02-27 19:05:00|85.37|85.05|85.33|85.03|85.38|85.15|85.33|85.03|7012
1677525000000|2023-02-27 19:10:00|85.32|85.13|85.32|85.01|85.32|85.13|85.32|85.01|8967
1677525300000|2023-02-27 19:15:00|85.31|85|85.3|84.9|85.31|85.04|85.3|84.8|52321
1677525600000|2023-02-27 19:20:00||85||85||85||85|1705
1677525900000|2023-02-27 19:25:00|85.05|84.9|85.03|84.85|85.05|84.9|85.03|84.78|24844
1677526200000|2023-02-27 19:30:00|84.99|84.78|85|84.99|85|84.99|84.99|84.78|16143
1677526500000|2023-02-27 19:35:00|85.03|85|85.01|85|85.03|85|85.01|84.85|156145
1677526800000|2023-02-27 19:40:00|84.98|84.92|84.73|84.5|84.98|84.92|84.73|84.5|113839
1677527100000|2023-02-27 19:45:00|84.72|84.52|84.72|84.5|84.72|84.52|84.52|84.5|43870
1677527400000|2023-02-27 19:50:00|84.71|84.51|84.67|84.5|84.71|84.59|84.67|84.5|8024
1677527700000|2023-02-27 19:55:00|84.68||84.6||84.68||84.59||20006
1677528000000|2023-02-27 20:00:00|84.52|84.49|84.33|84.28|84.52|84.49|84.19|84.12|223696
1677528300000|2023-02-27 20:05:00|84.36|84.29|84.43|84.3|84.44|84.36|84.36|84.28|23604
1677528600000|2023-02-27 20:10:00|84.44|84.4|84.5|84.4|84.51|84.5|84.44|84.4|34050
1677528900000|2023-02-27 20:15:00|84.51|84.37|84.49|84.12|84.51|84.37|84.49|84.12|13129
1677529200000|2023-02-27 20:20:00|84.5|84.21|84.47|84.13|84.5|84.21|84.47|84.12|20684
1677529500000|2023-02-27 20:25:00||84.3||84.2||84.3||84.13|11603
1677529800000|2023-02-27 20:30:00|84.33|84.18|84.33|84.2|84.33|84.2|84.33|84.18|10741
1677530100000|2023-02-27 20:35:00|84.3|84.18|84.18|84.16|84.3|84.2|84.18|84.16|50243
1677530400000|2023-02-27 20:40:00|84.17|84.15|84.14|84.13|84.17|84.15|84.14|84.12|46873
1677530700000|2023-02-27 20:45:00|84.15|84.14|84.14|84.13|84.15|84.14|84.14|84.13|38989
1677531000000|2023-02-27 20:50:00|84.13|84.12|84.09|84.08|84.14|84.13|84.09|84.08|85839
1677531300000|2023-02-27 20:55:00|84.1|84.09|84.5|84.48|84.5|84.49|84.1|84.08|123878
1677594600000|2023-02-28 14:30:00|84.9|84.57|84.31|84.04|84.9|84.89|84.3|84.04|99396
1677594900000|2023-02-28 14:35:00|84.29|84.05|84.83|84.51|84.9|84.51|84.12|84.03|56046
1677595200000|2023-02-28 14:40:00|84.82|84.7|84.48|84.31|84.82|84.7|84.44|84.1|79821
1677595500000|2023-02-28 14:45:00|84.5|84.3|84.59|84.3|84.85|84.42|84.5|84.3|80573
1677595800000|2023-02-28 14:50:00|84.5|84.41|84.44|84.08|84.5|84.41|84.44|84.05|62474
1677596100000|2023-02-28 14:55:00|84.66|84.09|84.84|84.56|84.84|84.56|84.65|84.09|33774
1677596400000|2023-02-28 15:00:00|84.83|84.55|84.56|84.32|84.83|84.7|84.42|84.27|205526
1677596700000|2023-02-28 15:05:00|84.57|84.36|85.32|85.06|85.39|85.06|84.57|84.36|85487
1677597000000|2023-02-28 15:10:00|85.28|85|85|84.86|85.28|85|85|84.86|28911
1677597300000|2023-02-28 15:15:00|84.99|84.83|84.33|84.25|84.99|84.83|84.27|84.05|65238
1677597600000|2023-02-28 15:20:00|84.32|84.05|84.3|84.06|84.32|84.3|84.05|84|106465
1677597900000|2023-02-28 15:25:00|84.27|84|83.53|83.51|84.27|84.2|83.53|83.5|171787
1677598200000|2023-02-28 15:30:00|83.52|83.5|83.56|83.3|83.83|83.73|83.51|83.3|408847
1677598500000|2023-02-28 15:35:00||83.31||83.32||83.41||83.31|28456
1677598800000|2023-02-28 15:40:00|83.57|83.31|83.81|83.51|83.84|83.69|83.57|83.3|138869
1677599100000|2023-02-28 15:45:00|83.8|83.5|83.67|83.5|83.8|83.6|83.53|83.5|92316
1677599400000|2023-02-28 15:50:00|83.66|83.6|83.43|83.3|83.66|83.6|83.31|83.3|142947
1677599700000|2023-02-28 15:55:00|83.4|83.31|83.4|83.32|83.4|83.32|83.4|83.31|29262
1677600000000|2023-02-28 16:00:00|83.43|83.33|84.49|84.11|84.51|84.11|83.43|83.33|39450
1677600300000|2023-02-28 16:05:00|84.45|84.12|84.4|84.15|84.45|84.17|84.14|84.12|38673
1677600600000|2023-02-28 16:10:00|84.22|84.14|84.29|84.1|84.3|84.3|84.15|84.1|23469
1677600900000|2023-02-28 16:15:00||84.11||84.16||84.16||84.1|19418
1677601200000|2023-02-28 16:20:00|84.23|84.23|84.29|84.04|84.29|84.23|84.03|84.01|111221
1677601500000|2023-02-28 16:25:00|||||||||11750
1677601800000|2023-02-28 16:30:00|84.3|84.05|84.25|84.2|84.3|84.23|84.25|84.05|43603
1677602100000|2023-02-28 16:35:00|84.27|84.19|84.3|84.07|84.4|84.39|84.27|84.04|308742
1677602400000|2023-02-28 16:40:00|84.31|84.08|84.21|84|84.4|84.3|84.11|83.75|57515
1677602700000|2023-02-28 16:45:00|84|83.75|84|83.8|84|83.8|84|83.75|27639
1677603000000|2023-02-28 16:50:00|84.21|83.81|84.21|83.83|84.21|83.83|84.21|83.81|46617
1677603300000|2023-02-28 16:55:00|84.02|84.02|84.21|83.98|84.21|84.02|84.02|83.93|19109
1677603600000|2023-02-28 17:00:00|84|83.99|84.21|83.99|84.21|84|84|83.98|6033
1677603900000|2023-02-28 17:05:00|84.4|84.1|84.21|84.2|84.4|84.21|84.21|83.99|34560
1677604200000|2023-02-28 17:10:00|84.22|84.21|84.26|84.24|84.4|84.38|84.22|84.21|71885
1677604500000|2023-02-28 17:15:00|84.25|84.22|84.08|83.81|84.26|84.25|83.99|83.8|85949
1677604800000|2023-02-28 17:20:00|84.07|83.93|84.02|83.75|84.22|84.04|84.02|83.75|19218
1677605100000|2023-02-28 17:25:00|84|83.93|84.01|84|84.04|84.02|83.82|83.75|114424
1677605400000|2023-02-28 17:30:00|84.04|83.98|84.04|84.02|84.04|84.02|83.88|83.87|40378
1677605700000|2023-02-28 17:35:00|84.05|84.03|84.02|83.97|84.4|84.22|83.98|83.87|73447
1677606000000|2023-02-28 17:40:00|84.01|83.98|83.88|83.87|84.02|83.98|83.88|83.86|33699
1677606300000|2023-02-28 17:45:00|84.02|83.99|84.09|83.91|84.4|84.38|84.02|83.86|87679
1677606600000|2023-02-28 17:50:00|84.4|84|84.29|84|84.4|84|84.29|84|43364
1677606900000|2023-02-28 17:55:00|84.28|84.01|84.14|84.01|84.28|84.15|84.14|84|4810
1677607200000|2023-02-28 18:00:00|84.29|84|84.28|84.02|84.29|84.02|84.28|84|26181
1677607500000|2023-02-28 18:05:00|84.2|84.11|84.24|84.09|84.29|84.28|84.07|84.01|88480
1677607800000|2023-02-28 18:10:00|84.22|84.06|84.22|84.04|84.22|84.06|84.22|84.04|15090
1677608100000|2023-02-28 18:15:00|84.21|84.02|84.16|84|84.21|84.02|84.16|84|12502
1677608400000|2023-02-28 18:20:00|84.15||84.14||84.15||84.14||5444
1677608700000|2023-02-28 18:25:00|83.99|83.75|84.19|84|84.19|84|83.83|83.75|14866
1677609000000|2023-02-28 18:30:00|84.4|84.01|84.33|84.24|84.4|84.24|84.19|84.01|28084
1677609300000|2023-02-28 18:35:00|84.26|84.11|84.33|84.29|84.33|84.32|84.18|84.11|16991
1677609600000|2023-02-28 18:40:00|84.32|84.31|84.36|84.34|84.4|84.37|84.3|84.17|23591
1677609900000|2023-02-28 18:45:00|84.35|84.37|84.35|84.34|84.4|84.37|84.3|84.2|10858
1677610200000|2023-02-28 18:50:00|84.34|84.32|84.98|84.53|84.98|84.8|84.3|84.2|127607
1677610500000|2023-02-28 18:55:00|84.94|84.51|84.94|84.53|84.94|84.63|84.94|84.51|3104
1677610800000|2023-02-28 19:00:00||84.56||84.58||84.58||84.56|1693
1677611100000|2023-02-28 19:05:00||84.69||84.62||84.69||84.58|14906
1677611400000|2023-02-28 19:10:00||84.64||84.71||84.71||84.64|19331
1677611700000|2023-02-28 19:15:00|84.81|84.87|84.86|84.78|84.9|84.88|84.78|84.7|7825
1677612000000|2023-02-28 19:20:00|84.8|84.7|84.98|84.97|84.98|84.97|84.75|84.7|63281
1677612300000|2023-02-28 19:25:00|84.94|84.94|84.94|84.8|84.94|84.96|84.94|84.79|20005
1677612600000|2023-02-28 19:30:00|84.7|84.79|84.65|84.53|84.7|84.8|84.65|84.49|31685
1677612900000|2023-02-28 19:35:00|84.61|84.6|84.61|84.56|84.61|84.6|84.61|84.49|4892
1677613200000|2023-02-28 19:40:00|84.56|84.55|84.57|84.5|84.57|84.58|84.56|84.31|17251
1677613500000|2023-02-28 19:45:00|84.49|84.33|85|84.72|85|84.72|84.4|84.33|39484
1677613800000|2023-02-28 19:50:00||84.73||84.74||84.77||84.73|11857
1677614100000|2023-02-28 19:55:00||84.75||84.75||84.76||84.74|26776
1677614400000|2023-02-28 20:00:00|84.99|84.76|84.92|84.71|84.99|84.9|84.74|84.71|14526
1677614700000|2023-02-28 20:05:00|84.87|84.76|84.88|84.76|84.92|84.91|84.74|84.71|18755
1677615000000|2023-02-28 20:10:00|84.85|84.75|84.85|84.8|84.92|84.91|84.79|84.75|7867
1677615300000|2023-02-28 20:15:00|84.91|84.83|84.91|84.84|84.91|84.88|84.85|84.83|23220
1677615600000|2023-02-28 20:20:00|84.87|84.9|84.4|84.26|84.87|84.9|84.31|84.25|13299
1677615900000|2023-02-28 20:25:00|84.36|84.33|84.36|84.35|84.36|84.39|84.28|84.25|45966
1677616200000|2023-02-28 20:30:00|84.4|84.34|84.38|84.35|84.4|84.37|84.38|84.34|11091
1677616500000|2023-02-28 20:35:00|84.32|84.34|84.27|84.1|84.32|84.34|84.27|84.1|54569
1677616800000|2023-02-28 20:40:00|84.26|84.11|84.25|84.13|84.26|84.23|84.25|84.01|23093
1677617100000|2023-02-28 20:45:00|84.2|84.01|84.2|84|84.2|84.2|84.2|84|36029
1677617400000|2023-02-28 20:50:00|84|84.01|83.96|83.6|84|84.02|83.96|83.6|105092
1677617700000|2023-02-28 20:55:00|83.95|83.61|84|83.7|84|83.71|83.92|83.53|115288
1677681000000|2023-03-01 14:30:00|84.01|84|83.61|83.1|84.5|84.1|83.61|83.1|119048
1677681300000|2023-03-01 14:35:00|83.6|83.01|83.45|82.9|83.6|83.12|82.89|82.5|201257
1677681600000|2023-03-01 14:40:00|83.19|83|83.69|83.47|83.71|83.48|82.97|82.9|174536
1677681900000|2023-03-01 14:45:00|83.68|83.3|83.44|83|83.69|83.3|82.94|82.9|232761
1677682200000|2023-03-01 14:50:00|83.69|83.02|83.18|83|83.69|83.07|83.18|82.85|84746
1677682500000|2023-03-01 14:55:00|83.09|82.96|82.8|82.6|83.14|83|82.8|82.6|104669
1677682800000|2023-03-01 15:00:00|82.78|82.57|82.42|82.25|82.78|82.57|82.42|82.21|189405
1677683100000|2023-03-01 15:05:00|82.26|82.24|82.01|82|82.42|82.3|82.01|82|350670
1677683400000|2023-03-01 15:10:00|82|81.95|81.93|81.58|82|81.95|81.51|81.49|197638
1677683700000|2023-03-01 15:15:00|81.92|81.6|81.81|81.8|81.94|81.9|81.81|81.6|104510
1677684000000|2023-03-01 15:20:00|81.9|81.81|81.93|81.92|81.94|81.92|81.9|81.81|54087
1677684300000|2023-03-01 15:25:00|81.92|81.91|81.91|81.89|81.93|81.92|81.91|81.89|38386
1677684600000|2023-03-01 15:30:00|81.9|81.88|81.68|81.65|81.9|81.88|81.68|81.61|84587
1677684900000|2023-03-01 15:35:00|81.62|81.61|82.96|82.35|83|82.35|81.6|81.58|92725
1677685200000|2023-03-01 15:40:00|82.75|82.36|82.99|82.31|83|82.54|82.46|82.31|17679
1677685500000|2023-03-01 15:45:00|82.63|82.32|82.97|82.63|82.99|82.64|82.32|82.31|17988
1677685800000|2023-03-01 15:50:00|82.96|82.31|82.53|82.28|82.96|82.65|82.53|82.28|48955
1677686100000|2023-03-01 15:55:00|82.36|82.27|82.01|81.9|82.36|82.27|81.71|81.7|21659
1677686400000|2023-03-01 16:00:00|82|81.8|81.95|81.75|82|81.9|81.9|81.71|53309
1677686700000|2023-03-01 16:05:00|81.85|81.71|81.61|81.6|81.85|81.71|81.61|81.6|71897
1677687000000|2023-03-01 16:10:00|81.6|81.51|81.9|81.7|81.9|81.8|81.59|81.51|183386
1677687300000|2023-03-01 16:15:00|81.74|81.73|81.99|81.73|82|81.87|81.73|81.6|72988
1677687600000|2023-03-01 16:20:00|81.98|81.6|81.99|81.87|81.99|81.87|81.98|81.6|27271
1677687900000|2023-03-01 16:25:00|82|82|81.99|81.9|82.36|82.01|81.99|81.9|28386
1677688200000|2023-03-01 16:30:00|82|81.87|81.89|81.87|82|81.87|81.89|81.87|19636
1677688500000|2023-03-01 16:35:00|81.88|81.88|82.29|81.9|82.32|82.2|81.88|81.87|156822
1677688800000|2023-03-01 16:40:00|82.36|82|82.3|82.01|82.36|82.19|82.08|82|85886
1677689100000|2023-03-01 16:45:00|82.29|82.02|82.51|82.03|82.55|82.03|82.29|82.02|11899
1677689400000|2023-03-01 16:50:00|82.5|82.41|82.97|82.41|83|82.41|82.39|82.41|24369
1677689700000|2023-03-01 16:55:00|||||||||25158
1677690000000|2023-03-01 17:00:00|82.96|82.4|82.87|82.1|82.96|82.4|82.87|82.1|80229
1677690300000|2023-03-01 17:05:00|82.7|82.03|82.47|82.01|82.7|82.03|82.47|82|26168
1677690600000|2023-03-01 17:10:00|82.46|82.25|82.02|82.01|82.46|82.25|82.02|82.01|15903
1677690900000|2023-03-01 17:15:00|82.26||82.07||82.26||82.04||10195
1677691200000|2023-03-01 17:20:00|82.04|82.02|82.46|82.01|82.47|82.02|82.04|82.01|55146
1677691500000|2023-03-01 17:25:00||82.2||82.02||82.2||82.01|7010
1677691800000|2023-03-01 17:30:00|||||||||5429
1677692100000|2023-03-01 17:35:00|82.45||82.45||82.45||82.45||8108
1677692400000|2023-03-01 17:40:00|82.24|82.03|82.13|82.02|82.24|82.04|82.04|82.02|13632
1677692700000|2023-03-01 17:45:00|82.07|82.1|82.43|82.1|82.45|82.1|82.07|82.1|5208
1677693000000|2023-03-01 17:50:00||82.25||82.1||82.25||82.1|10311
1677693300000|2023-03-01 17:55:00|82.16|82.11|81.79|81.77|82.42|82.17|81.77|81.76|345612
1677693600000|2023-03-01 18:00:00|81.85|81.8|82.13|81.8|82.41|82.13|81.85|81.8|22117
1677693900000|2023-03-01 18:05:00|82.12|81.94|82.08|81.8|82.12|81.94|82.08|81.8|5461
1677694200000|2023-03-01 18:10:00|82.01|81.94|82.24|81.76|82.25|82|81.77|81.76|70980
1677694500000|2023-03-01 18:15:00|82||82||82||82||3777
1677694800000|2023-03-01 18:20:00|81.76|81.75|81.63|81.62|81.76|81.75|81.63|81.62|42577
1677695100000|2023-03-01 18:25:00|81.76|81.63|81.68|81.61|82|81.63|81.61|81.6|51233
1677695400000|2023-03-01 18:30:00|81.64|81.62|81.8|81.65|81.8|81.73|81.62|81.62|132997
1677695700000|2023-03-01 18:35:00|82|81.72|81.73|81.67|82|81.77|81.73|81.65|45324
1677696000000|2023-03-01 18:40:00||81.69||81.65||81.69||81.65|32963
1677696300000|2023-03-01 18:45:00||81.67||81.67||81.67||81.67|18523
1677696600000|2023-03-01 18:50:00|81.71|81.7|81.68|81.67|81.71|81.71|81.68|81.67|14899
1677696900000|2023-03-01 18:55:00|81.91|81.68|81.9|81.68|81.91|81.68|81.68|81.67|5965
1677697200000|2023-03-01 19:00:00|81.91|81.89|81.9|81.89|81.91|81.9|81.9|81.89|45479
1677697500000|2023-03-01 19:05:00||81.75||81.8||81.8||81.75|12099
1677697800000|2023-03-01 19:10:00|81.85|81.81|81.81|81.78|81.85|81.81|81.81|81.78|18552
1677698100000|2023-03-01 19:15:00|81.8|81.79|81.8|81.79|81.81|81.8|81.8|81.78|13684
1677698400000|2023-03-01 19:20:00|81.79|81.78|81.78|81.69|81.79|81.78|81.77|81.68|79377
1677698700000|2023-03-01 19:25:00||81.7||81.7||81.75||81.68|15306
1677699000000|2023-03-01 19:30:00|81.71|81.69|81.7|81.6|81.71|81.69|81.7|81.6|31357
1677699300000|2023-03-01 19:35:00|81.65|81.59|81.59|81.55|81.65|81.59|81.59|81.51|34128
1677699600000|2023-03-01 19:40:00|81.58|81.52|81.58|81.53|81.58|81.58|81.58|81.51|12060
1677699900000|2023-03-01 19:45:00|81.59||81.58||81.59||81.58||11965
1677700200000|2023-03-01 19:50:00|81.55|81.55|81.7|81.6|81.7|81.6|81.53|81.52|57307
1677700500000|2023-03-01 19:55:00|81.62|81.61|81.61|81.52|81.62|81.65|81.61|81.52|37015
1677700800000|2023-03-01 20:00:00|81.62|81.58|82.23|81.81|82.25|81.94|81.61|81.58|89839
1677701100000|2023-03-01 20:05:00||82||82||82.12||82|8721
1677701400000|2023-03-01 20:10:00|82.03|82.12|82.22|82.21|82.23|82.21|81.82|81.81|180708
1677701700000|2023-03-01 20:15:00|82.21|82|82.21|82|82.21|82|82.21|81.97|26890
1677702000000|2023-03-01 20:20:00||81.99||81.86||81.99||81.85|9925
1677702300000|2023-03-01 20:25:00|82.2|81.85|82.19|81.82|82.21|82|82.19|81.81|14598
1677702600000|2023-03-01 20:30:00|82.18|82|82.17|82|82.18|82|82.17|81.82|31537
1677702900000|2023-03-01 20:35:00|82.1|82.05|82.1|81.82|82.2|82.09|82.1|81.82|80952
1677703200000|2023-03-01 20:40:00|81.96|81.84|81.96|81.86|81.96|81.86|81.96|81.84|17769
1677703500000|2023-03-01 20:45:00||81.85||81.82||81.85||81.82|11341
1677703800000|2023-03-01 20:50:00|81.83|81.81|81.81|81.8|81.96|81.81|81.81|81.8|38136
1677704100000|2023-03-01 20:55:00|81.82|81.81|82|81.71|82.2|82|81.78|81.64|117159
1677767400000|2023-03-02 14:30:00|82.49|81.1|81.5|81.3|82.49|81.97|81.5|81.1|210593
1677767700000|2023-03-02 14:35:00|81.49|81.2|80.71|80.63|81.49|81.2|80.71|80.58|94655
1677768000000|2023-03-02 14:40:00|81|80.64|81|80.72|81|80.81|80.89|80.63|80613
1677768300000|2023-03-02 14:45:00|81.22|80.73|81.2|81.05|81.22|81.21|81|80.73|46061
1677768600000|2023-03-02 14:50:00|81.19|81|82|81.44|82|81.97|81.19|81|28100
1677768900000|2023-03-02 14:55:00|81.99|81.46|81.9|81.2|81.99|81.48|81.9|81.06|6214
1677769200000|2023-03-02 15:00:00|81.91|81.22|81.91|81.27|81.91|81.51|81.91|81.19|15094
1677769500000|2023-03-02 15:05:00|81.9|81.45|81.48|81.23|81.9|81.5|81.19|81.06|22916
1677769800000|2023-03-02 15:10:00|81.45|81.22|81.43|81.2|81.45|81.24|81.43|81.2|16307
1677770100000|2023-03-02 15:15:00|81.48|81.19|81.89|81.22|81.9|81.22|81.48|81.19|50105
1677770400000|2023-03-02 15:20:00|81.88|81.23|81.86|81.28|81.88|81.28|81.86|81.23|20128
1677770700000|2023-03-02 15:25:00|81.84|81.3|81.64|81.57|81.84|81.57|81.59|81.29|21212
1677771000000|2023-03-02 15:30:00|81.74|81.61|81.74|81.6|81.74|81.62|81.74|81.57|6434
1677771300000|2023-03-02 15:35:00|81.6|81.59|81.58|81.54|81.6|81.6|81.57|81.54|25989
1677771600000|2023-03-02 15:40:00|81.55|81.55|81.58|81.55|81.58|81.55|81.55|81.55|53566
1677771900000|2023-03-02 15:45:00|81.5|81.5|81.5|81.4|81.5|81.5|81.49|81.25|49548
1677772200000|2023-03-02 15:50:00||81.41||81.32||81.45||81.26|40950
1677772500000|2023-03-02 15:55:00|81.4|81.34|81.39|81.3|81.4|81.39|81.39|81.26|7352
1677772800000|2023-03-02 16:00:00|81.3|81.28|81.84|81.51|81.99|81.67|81.26|81.25|173726
1677773100000|2023-03-02 16:05:00|81.67|81.5|81.5|81.4|81.67|81.51|81.37|81.25|25090
1677773400000|2023-03-02 16:10:00|81.44|81.32|81.32|81.3|81.44|81.32|81.27|81.25|31590
1677773700000|2023-03-02 16:15:00|81.38|81.31|81.49|81.36|81.49|81.46|81.37|81.3|40527
1677774000000|2023-03-02 16:20:00||81.43||81.43||81.46||81.43|37651
1677774300000|2023-03-02 16:25:00|81.48|81.42|81.4|81.25|81.48|81.42|81.4|81.25|36325
1677774600000|2023-03-02 16:30:00|81.39||81.32||81.39||81.32||9453
1677774900000|2023-03-02 16:35:00|81.31||81.26||81.31||81.26||15860
1677775200000|2023-03-02 16:40:00|81.27|81.26|81.3|81.29|81.32|81.29|81.27|81.26|45060
1677775500000|2023-03-02 16:45:00|81.29|81.28|81.27|81.26|81.29|81.28|81.26|81.25|19774
1677775800000|2023-03-02 16:50:00||81.25||81.25||81.25||81.25|14831
1677776100000|2023-03-02 16:55:00|81.26|81.26|81.26|81.25|81.27|81.26|81.26|81.25|13153
1677776400000|2023-03-02 17:00:00|81.27|81.26|81.27|81.26|81.27|81.26|81.26|81.25|41706
1677776700000|2023-03-02 17:05:00|81.26|81.25|81.27|81.25|81.27|81.25|81.26|81.25|5289
1677777000000|2023-03-02 17:10:00|81.26||81.26||81.26||81.26||11863
1677777300000|2023-03-02 17:15:00|81.25|81.2|81.25|81.2|81.25|81.2|81.25|81.2|29849
1677777600000|2023-03-02 17:20:00||81.22||81.2||81.22||81.2|2073
1677777900000|2023-03-02 17:25:00|81.26|81.21|81.27|81.24|81.27|81.24|81.26|81.2|26899
1677778200000|2023-03-02 17:30:00|81.28|81.26|81.49|81.29|81.49|81.3|81.28|81.26|16347
1677778500000|2023-03-02 17:35:00|81.3|81.27|81.35|81.28|81.45|81.28|81.28|81.26|7279
1677778800000|2023-03-02 17:40:00|81.31|81.26|81.31|81.26|81.35|81.31|81.27|81.26|29881
1677779100000|2023-03-02 17:45:00|||||||||3320
1677779400000|2023-03-02 17:50:00|81.29||81.29||81.29||81.29||7400
1677779700000|2023-03-02 17:55:00|81.27|81.28|81.27|81.26|81.27|81.28|81.27|81.26|50180
1677780000000|2023-03-02 18:00:00|81.26|81.25|81.29|81.05|81.29|81.25|81.26|81.01|20216
1677780300000|2023-03-02 18:05:00|81.17|81.1|81.21|81.05|81.21|81.15|81.09|81.05|5281
1677780600000|2023-03-02 18:10:00|81.13|81.1|81.21|81.13|81.21|81.13|81.13|81.1|10970
1677780900000|2023-03-02 18:15:00|81.18|81.15|81.12|81|81.5|81.15|81.02|81|13211
1677781200000|2023-03-02 18:20:00|81.13|81.01|81.09|81.05|81.13|81.05|81.02|81|19487
1677781500000|2023-03-02 18:25:00|81.07|81.06|81.09|81.08|81.09|81.08|81.06|81.05|65906
1677781800000|2023-03-02 18:30:00||81.07||81.06||81.07||81.06|14912
1677782100000|2023-03-02 18:35:00|81.11|81.07|81.74|81.51|81.82|81.51|81.11|81.07|95238
1677782400000|2023-03-02 18:40:00|81.7|81.52|81.67|81.5|81.7|81.59|81.67|81.5|7138
1677782700000|2023-03-02 18:45:00|81.68|81.59|81.62|81.5|81.82|81.62|81.62|81.5|16109
1677783000000|2023-03-02 18:50:00||81.13||81.35||81.35||81.09|4661
1677783300000|2023-03-02 18:55:00|81.7|81.11|81.82|81.71|81.82|81.71|81.7|81.11|58181
1677783600000|2023-03-02 19:00:00|81.83|81.82|82.37|82.27|82.37|82.27|81.83|81.82|84071
1677783900000|2023-03-02 19:05:00|82.29|82|82|81.99|82.29|82.29|82|81.97|100887
1677784200000|2023-03-02 19:10:00|81.99|81.88|82.04|82.01|82.04|82.01|81.96|81.88|31255
1677784500000|2023-03-02 19:15:00|82|82|81.77|81.5|82|82.02|81.7|81.05|88729
1677784800000|2023-03-02 19:20:00|81.76|81.6|81.93|81.77|81.93|81.77|81.75|81.6|58890
1677785100000|2023-03-02 19:25:00|81.94|81.79|82.22|82.2|82.27|82.21|81.94|81.79|39015
1677785400000|2023-03-02 19:30:00|82.23|82.21|82.64|82.41|82.64|82.46|82.23|82.2|38215
1677785700000|2023-03-02 19:35:00|82.63|82.01|82.61|82.05|82.63|82.05|82.61|82|26433
1677786000000|2023-03-02 19:40:00|82.59|82.1|82.59|82.08|82.59|82.13|82.59|82.05|12338
1677786300000|2023-03-02 19:45:00|82.58|82.21|82.5|82.29|82.58|82.29|82.5|82|20956
1677786600000|2023-03-02 19:50:00|82.28|82.28|82.28|82.21|82.28|82.28|82.28|82.2|16238
1677786900000|2023-03-02 19:55:00|82.36|82.2|82.36|82.23|82.36|82.23|82.33|82.2|8845
1677787200000|2023-03-02 20:00:00|82.41|82.24|82.44|82.3|82.44|82.37|82.41|82.22|22625
1677787500000|2023-03-02 20:05:00|82.32|82.24|82.48|82.47|82.6|82.59|82.32|82.2|130972
1677787800000|2023-03-02 20:10:00|82.6|82.48|82.6|82.36|82.6|82.48|82.52|82.23|41070
1677788100000|2023-03-02 20:15:00|82.59|82.44|82.54|82.21|82.59|82.51|82.5|82.11|22902
1677788400000|2023-03-02 20:20:00|82.53|82.2|82.42|82.1|82.53|82.28|82.27|82.1|7852
1677788700000|2023-03-02 20:25:00|82.41|82|82.36|82|82.41|82.2|82.36|82|23057
1677789000000|2023-03-02 20:30:00|82.35|82.01|82.38|82.13|82.38|82.19|82.32|82.01|39948
1677789300000|2023-03-02 20:35:00|82.39|82.14|82.59|82.22|82.6|82.22|82.38|82.14|35083
1677789600000|2023-03-02 20:40:00|82.6|82.41|82.6|82.31|82.6|82.43|82.37|82.19|53953
1677789900000|2023-03-02 20:45:00|82.75|82.32|82.36|82.34|82.75|82.44|82.36|82.25|26232
1677790200000|2023-03-02 20:50:00|82.35|82.25|82.43|82.26|82.43|82.35|82.35|82.25|38881
1677790500000|2023-03-02 20:55:00|82.42|82|82.43|82.2|82.43|82.26|82.42|82|22056
1677853800000|2023-03-03 14:30:00|84.39|83.5|83.37|83.18|84.39|83.5|83.33|83|129351
1677854100000|2023-03-03 14:35:00|83.31|83.28|83.98|83.57|84|83.77|83.25|83|114221
1677854400000|2023-03-03 14:40:00|83.97|83.44|83.47|83.32|83.97|83.44|83.47|83.13|73302
1677854700000|2023-03-03 14:45:00|83.5|83.33|84.39|84.05|84.39|84.05|83.5|83.33|39596
1677855000000|2023-03-03 14:50:00|84.67|84.07|84.31|84.07|85|84.3|84.31|83.72|117709
1677855300000|2023-03-03 14:55:00|84.4|84.08|83.94|83.68|84.4|84.26|83.94|83.67|103521
1677855600000|2023-03-03 15:00:00|83.93|83.69|83.49|83|84.2|84.01|83.49|83|46514
1677855900000|2023-03-03 15:05:00|83.48|83.01|83.42|83.01|83.48|83.02|83.42|83.01|8190
1677856200000|2023-03-03 15:10:00|83.41|83.02|83.95|83.5|83.96|83.5|83.38|83.02|10526
1677856500000|2023-03-03 15:15:00|83.96|83.51|83.94|83.51|83.96|83.51|83.94|83.51|10329
1677856800000|2023-03-03 15:20:00|83.95|83.52|84.2|84.08|84.2|84.08|83.95|83.52|87683
1677857100000|2023-03-03 15:25:00|84.19|84.09|84.18|84.1|84.19|84.1|84.18|84.09|16139
1677857400000|2023-03-03 15:30:00|84.19|84.15|84.2|84.15|84.2|84.18|84.18|84.1|17151
1677857700000|2023-03-03 15:35:00|84.16|84.18|84.22|84.21|84.22|84.21|84.16|84.15|23294
1677858000000|2023-03-03 15:40:00|84.25|84.24|84.6|84.5|84.6|84.5|84.25|84.2|207214
1677858300000|2023-03-03 15:45:00|84.5|84.45|84.54|84.45|84.54|84.45|84.5|84.45|125253
1677858600000|2023-03-03 15:50:00|84.53|84.53|84.19|84|84.53|84.53|84.19|84|64203
1677858900000|2023-03-03 15:55:00|84.1||84.18||84.19||84.1||18593
1677859200000|2023-03-03 16:00:00||84.1||84.1||84.1||84.1|16618
1677859500000|2023-03-03 16:05:00|84.45|84.14|84.43|84.34|84.45|84.34|84.43|84.14|51846
1677859800000|2023-03-03 16:10:00|84.4|84.35|84.51|84.34|84.52|84.37|84.4|84.34|131111
1677860100000|2023-03-03 16:15:00|84.52|84.43|84.51|84.5|84.88|84.71|84.51|84.43|71456
1677860400000|2023-03-03 16:20:00|84.5|84.49|84.5|84.34|84.51|84.5|84.5|84.34|67315
1677860700000|2023-03-03 16:25:00||84.35||84.4||84.4||84.35|48553
1677861000000|2023-03-03 16:30:00|84.51|84.41|84.51|84.5|84.7|84.51|84.51|84.41|22935
1677861300000|2023-03-03 16:35:00|84.68|84.51|84.68|84.67|84.68|84.67|84.68|84.51|30631
1677861600000|2023-03-03 16:40:00|84.67|84.64|84.55|84.51|84.67|84.64|84.55|84.51|46903
1677861900000|2023-03-03 16:45:00|84.58|84.54|84.68|84.55|84.68|84.55|84.58|84.54|13030
1677862200000|2023-03-03 16:50:00|84.61|84.56|85|84.8|85|84.8|84.6|84.56|112281
1677862500000|2023-03-03 16:55:00|85.02|84.91|85.76|85.15|86|85.3|85|84.91|232744
1677862800000|2023-03-03 17:00:00|85.7|85.01|85.67|85.19|85.7|85.19|85.67|85|204715
1677863100000|2023-03-03 17:05:00|85.65|85.2|85.29|85.25|85.65|85.39|85.29|85.2|109484
1677863400000|2023-03-03 17:10:00|85.4|85.16|85.59|85.29|85.59|85.3|85.4|85.13|44253
1677863700000|2023-03-03 17:15:00|85.4|85.3|85.4|85.39|85.4|85.39|85.39|85.17|101295
1677864000000|2023-03-03 17:20:00|85.59|85.28|85.64|85.52|85.76|85.52|85.59|85.28|114305
1677864300000|2023-03-03 17:25:00|85.63|85.36|85.63|85.5|85.63|85.5|85.63|85.36|44757
1677864600000|2023-03-03 17:30:00|85.5|85.36|85.5|85.36|85.5|85.38|85.5|85.36|94503
1677864900000|2023-03-03 17:35:00|85.38|85.37|85.5|85.37|85.6|85.37|85.38|85.34|13846
1677865200000|2023-03-03 17:40:00|85.6|85.38|85.63|85.47|85.63|85.5|85.6|85.37|11772
1677865500000|2023-03-03 17:45:00|85.67|85.48|85.9|85.76|85.9|85.76|85.67|85.48|90260
1677865800000|2023-03-03 17:50:00|85.83|85.75|85.76|85.75|85.83|85.75|85.76|85.75|71269
1677866100000|2023-03-03 17:55:00|85.78|85.77|86|85.96|86|85.99|85.78|85.77|404781
1677866400000|2023-03-03 18:00:00|85.99|85.95|85.52|85.51|86|85.99|85.4|85.34|536293
1677866700000|2023-03-03 18:05:00|85.59|85.5|85.59|85.51|85.59|85.51|85.51|85.5|5797
1677867000000|2023-03-03 18:10:00|85.58||85.56||85.58||85.52||1929
1677867300000|2023-03-03 18:15:00|85.53|85.52|85.55|85.53|85.59|85.53|85.52|85.51|14654
1677867600000|2023-03-03 18:20:00|85.54|85.52|85.59|85.26|85.59|85.53|85.3|85.2|99002
1677867900000|2023-03-03 18:25:00|85.5|85.28|85.49|85.38|85.59|85.54|85.49|85.28|29746
1677868200000|2023-03-03 18:30:00|85.35|85.33|85.5|85.28|85.59|85.33|85.3|85.23|124900
1677868500000|2023-03-03 18:35:00|85.3|85.29|85.3|85.28|85.3|85.34|85.3|85.28|12587
1677868800000|2023-03-03 18:40:00|85.25|85.26|85.49|85.33|85.5|85.37|85.24|85.2|101212
1677869100000|2023-03-03 18:45:00|85.48|85.34|85.48|85.25|85.48|85.34|85.48|85.25|8400
1677869400000|2023-03-03 18:50:00|85.3|85.4|85.3|85.25|85.3|85.4|85.3|85.25|14476
1677869700000|2023-03-03 18:55:00||85.27||85.25||85.28||85.25|10570
1677870000000|2023-03-03 19:00:00|85.28|85.2|85.59|85.3|85.59|85.31|85.28|85.2|3412
1677870300000|2023-03-03 19:05:00|85.44|85.29|85.6|85.46|85.6|85.59|85.05|85.01|81663
1677870600000|2023-03-03 19:10:00|85.53|85.49|85.85|85.83|86|85.83|85.45|85.44|188202
1677870900000|2023-03-03 19:15:00|85.84|85.66|85.67|85.66|86|85.66|85.65|85.64|23775
1677871200000|2023-03-03 19:20:00|85.65|85.64|85.8|85.54|86|85.64|85.53|85.44|33138
1677871500000|2023-03-03 19:25:00|85.67|85.55|85.65|85.64|86|85.68|85.65|85.55|16557
1677871800000|2023-03-03 19:30:00||85.55||85.64||85.64||85.55|9309
1677872100000|2023-03-03 19:35:00|85.59|85.54|85.58|85.57|85.67|85.57|85.56|85.54|20550
1677872400000|2023-03-03 19:40:00|85.57|85.56|85.57|85.56|85.57|85.57|85.57|85.56|8567
1677872700000|2023-03-03 19:45:00|85.56|85.55|85.55|85.54|85.57|85.56|85.55|85.54|25525
1677873000000|2023-03-03 19:50:00|85.52|85.5|85.52|85.51|85.52|85.51|85.52|85.5|27770
1677873300000|2023-03-03 19:55:00|85.56|85.52|85.56|85.56|85.85|85.56|85.56|85.52|35039
1677873600000|2023-03-03 20:00:00|85.85|85.57|85.64|85.47|85.85|85.61|85.5|85.45|28115
1677873900000|2023-03-03 20:05:00|85.55|85.5|85.34|85.3|85.85|85.55|85.34|85.3|231514
1677874200000|2023-03-03 20:10:00|85.32|85.31|85.46|85.37|85.46|85.38|85.31|85.3|14550
1677874500000|2023-03-03 20:15:00|85.64|85.36|85.36|85.34|85.64|85.4|85.36|85.32|6059
1677874800000|2023-03-03 20:20:00|85.34|85.33|85.34|85.3|85.64|85.35|85.33|85.3|12437
1677875100000|2023-03-03 20:25:00|85.32|85.31|85.31|85.3|85.64|85.37|85.31|85.3|20352
1677875400000|2023-03-03 20:30:00|||||||||24819
1677875700000|2023-03-03 20:35:00|85.64|85.36|85.49|85.33|85.64|85.49|85.06|85.05|195463
1677876000000|2023-03-03 20:40:00|85.41|85.32|85.11|85.1|85.64|85.33|85.1|85.03|42736
1677876300000|2023-03-03 20:45:00|85.38|85.06|85.14|85.06|85.62|85.06|85.1|85.06|15890
1677876600000|2023-03-03 20:50:00|85.1|85.07|85.48|85.06|85.5|85.07|85.07|85.06|61007
1677876900000|2023-03-03 20:55:00|85.47|85.01|85.14|85.08|85.47|85.1|85.04|85|111668
1678113000000|2023-03-06 14:30:00|86.25|85.2|85.32|85.31|86.25|86|85.32|85.2|64326
1678113300000|2023-03-06 14:35:00|85.31|85.3|85.01|85|85.55|85.32|85.01|85|77295
1678113600000|2023-03-06 14:40:00|85|84.8|84.49|84.23|85|84.8|84.25|84.23|150733
1678113900000|2023-03-06 14:45:00|84.5|84.3|84.31|83.62|84.5|84.3|84.31|83.62|66038
1678114200000|2023-03-06 14:50:00|84.3|83.63|84.4|84.25|84.4|84.25|84|83.63|13765
1678114500000|2023-03-06 14:55:00|84.35|83.68|85|84.47|85|84.47|84.35|83.68|35218
1678114800000|2023-03-06 15:00:00|84.99|84.48|84.51|84|84.99|84.51|84.51|84|6425
1678115100000|2023-03-06 15:05:00|84.5|84.01|85.3|85.01|85.59|85.01|84.45|84.01|41161
1678115400000|2023-03-06 15:10:00|85.29|85.03|85.17|84.86|85.29|85.1|85.17|84.86|11404
1678115700000|2023-03-06 15:15:00|85.02|84.83|85|84.76|85.02|84.83|85|84.76|37342
1678116000000|2023-03-06 15:20:00|84.9|84.77|84.69|84.52|84.9|84.77|84.58|84.5|30727
1678116300000|2023-03-06 15:25:00|84.68|84.53|84.68|84.6|84.68|84.6|84.68|84.53|17174
1678116600000|2023-03-06 15:30:00|84.67|84.59|84.55|84.54|84.67|84.59|84.55|84.54|30277
1678116900000|2023-03-06 15:35:00|84.54|84.53|84.55|84.54|84.55|84.54|84.54|84.53|282819
1678117200000|2023-03-06 15:40:00|84.58|84.55|85.44|85.09|85.44|85.09|84.57|84.55|63033
1678117500000|2023-03-06 15:45:00||85.11||85.22||85.36||85.11|12288
1678117800000|2023-03-06 15:50:00|85.43|85.32|85.4|85|85.43|85.32|85.4|85|69775
1678118100000|2023-03-06 15:55:00|85.2|85.01|85.1|85.01|85.2|85.01|85.1|85|25001
1678118400000|2023-03-06 16:00:00|85.09|85|85.04|85|85.09|85|85.04|85|5677
1678118700000|2023-03-06 16:05:00|85.02||85.01||85.02||85.01||30619
1678119000000|2023-03-06 16:10:00|85|84.81|84.83|84.81|85|84.81|84.83|84.81|9801
1678119300000|2023-03-06 16:15:00|84.82|84.69|85.09|85|85.09|85|84.64|84.63|90604
1678119600000|2023-03-06 16:20:00|84.92|84.99|84.64|84.53|84.92|84.99|84.58|84.53|152762
1678119900000|2023-03-06 16:25:00|84.63||84.57||84.63||84.57||22078
1678120200000|2023-03-06 16:30:00|84.58|84.54|84.63|84.6|84.63|84.6|84.58|84.54|34443
1678120500000|2023-03-06 16:35:00|84.66|84.61|84.99|84.81|85|84.81|84.66|84.61|78379
1678120800000|2023-03-06 16:40:00|84.9|84.85|84.88|84.87|84.9|84.94|84.88|84.61|90351
1678121100000|2023-03-06 16:45:00||84.61||84.61||84.62||84.61|28098
1678121400000|2023-03-06 16:50:00|84.87||84.86||84.87||84.86||18156
1678121700000|2023-03-06 16:55:00||84.7||84.78||84.78||84.7|14045
1678122000000|2023-03-06 17:00:00|84.8|84.74|84.75|84.74|84.8|84.75|84.75|84.7|58365
1678122300000|2023-03-06 17:05:00|84.8|84.75|84.62|84.61|85|84.85|84.62|84.61|138694
1678122600000|2023-03-06 17:10:00|84.63|84.62|84.73|84.72|85|84.91|84.63|84.62|89103
1678122900000|2023-03-06 17:15:00|84.74|84.73|84.73|84.72|84.95|84.81|84.73|84.72|85946
1678123200000|2023-03-06 17:20:00|84.77|84.73|84.81|84.8|84.95|84.93|84.72|84.7|112923
1678123500000|2023-03-06 17:25:00|84.91|84.9|84.91|84.8|84.91|84.9|84.82|84.8|22114
1678123800000|2023-03-06 17:30:00|84.9|84.81|84.82|84.81|84.9|84.81|84.81|84.81|70458
1678124100000|2023-03-06 17:35:00|84.81|84.8|84.41|84.4|84.82|84.8|84.41|84.4|338019
1678124400000|2023-03-06 17:40:00|84.43|84.41|84.82|84.4|84.99|84.9|84.43|84.21|217326
1678124700000|2023-03-06 17:45:00|84.81|84.48|84.27|84.15|84.81|84.5|84.27|84.15|29598
1678125000000|2023-03-06 17:50:00|84.26|84.07|84.26|84.07|84.26|84.07|84.26|84.07|48533
1678125300000|2023-03-06 17:55:00||84.2||84.2||84.2||84.2|38313
1678125600000|2023-03-06 18:00:00|84.25|84.17|83.99|83.7|84.25|84.17|83.74|83.7|75519
1678125900000|2023-03-06 18:05:00|83.98|83.85|83.71|83.5|83.98|83.85|83.57|83.5|55246
1678126200000|2023-03-06 18:10:00|83.72|83.7|84.48|83.4|84.48|83.7|83.4|83.39|224170
1678126500000|2023-03-06 18:15:00|||||||||3520
1678126800000|2023-03-06 18:20:00|84.46|83.55|84.41|83.55|84.46|83.55|84.41|83.55|20498
1678127100000|2023-03-06 18:25:00|84.4|83.6|84.03|83.6|84.4|83.6|83.96|83.6|49523
1678127400000|2023-03-06 18:30:00|84.02|83.61|84.02|84|84.03|84|83.98|83.61|54900
1678127700000|2023-03-06 18:35:00|84.03|83.64|83.65|83.64|84.03|83.64|83.65|83.64|36817
1678128000000|2023-03-06 18:40:00|83.69|83.65|84.27|84|84.53|84.12|83.67|83.65|33437
1678128300000|2023-03-06 18:45:00|84.25|83.79|83.93|83.6|84.25|84|83.93|83.6|13566
1678128600000|2023-03-06 18:50:00||83.65||83.55||83.65||83.55|12382
1678128900000|2023-03-06 18:55:00|83.8|83.68|83.59|83.58|83.8|83.68|83.59|83.58|4874
1678129200000|2023-03-06 19:00:00|83.54|83.5|83.55|83.5|84.47|83.85|83.51|83.5|104304
1678129500000|2023-03-06 19:05:00|83.57|83.55|83.72|83.71|84.41|83.71|83.56|83.55|119566
1678129800000|2023-03-06 19:10:00|83.71|83.66|83.71|83.7|83.71|83.7|83.56|83.55|102390
1678130100000|2023-03-06 19:15:00|84.04|83.71|83.71|83.35|84.49|84.19|83.54|83.34|132743
1678130400000|2023-03-06 19:20:00|83.7|83.5|83.64|83.5|83.7|83.5|83.64|83.5|32097
1678130700000|2023-03-06 19:25:00|83.63|83.57|83.36|83.25|83.63|83.57|83.35|83.25|25549
1678131000000|2023-03-06 19:30:00|83.32|83.2|83.22|83|83.32|83.2|83.22|83|41673
1678131300000|2023-03-06 19:35:00|83.11|83.01|83.11|83.02|83.11|83.02|83.01|83.01|18618
1678131600000|2023-03-06 19:40:00|83.06|83.01|83.03|83.02|83.06|83.02|83.02|83|13411
1678131900000|2023-03-06 19:45:00|83.01|83.01|83.04|83.02|83.66|83.03|83.01|83|23520
1678132200000|2023-03-06 19:50:00|83.02|83|82.61|82.6|83.02|83|82.61|82.6|104835
1678132500000|2023-03-06 19:55:00|82.6|82.59|82.6|82.59|82.6|82.59|82.6|82.59|55420
1678132800000|2023-03-06 20:00:00|82.59|82.58|82.54|82.53|82.59|82.58|82.54|82.53|19130
1678133100000|2023-03-06 20:05:00|82.52|82.51|82.5|82.16|82.55|82.51|82.27|82.16|91829
1678133400000|2023-03-06 20:10:00|82.48|82.47|82.48|82.47|83|82.48|82.48|82.47|15091
1678133700000|2023-03-06 20:15:00|82.32|82.17|82.46|82.39|82.47|82.39|82.32|82.17|34150
1678134000000|2023-03-06 20:20:00|82.42|82.4|82.39|82.38|82.46|82.43|82.39|82.38|44728
1678134300000|2023-03-06 20:25:00|82.38|82.17|82.11|82.1|82.38|82.17|82.11|82.1|23406
1678134600000|2023-03-06 20:30:00|82.13|82.11|82.16|82.13|82.18|82.13|82.13|82.11|61215
1678134900000|2023-03-06 20:35:00|82.18|82.15|82.88|82.35|83|82.35|82.18|82.15|11586
1678135200000|2023-03-06 20:40:00|82.79|82.4|82.75|82.32|82.79|82.6|82.75|82.3|25273
1678135500000|2023-03-06 20:45:00|82.74|82.33|82.75|82.66|82.76|82.69|82.74|82.33|31409
1678135800000|2023-03-06 20:50:00|82.76|82.7|82.75|82.7|82.76|82.7|82.7|82.7|25906
1678136100000|2023-03-06 20:55:00|82.74|82.67|82.89|82.59|83.21|82.67|82.74|82.59|93069
1678199400000|2023-03-07 14:30:00|83.21|83.1|82.72|82.51|83.21|83.1|82.72|82.51|39884
1678199700000|2023-03-07 14:35:00|82.71|82.5|82.98|82.31|82.98|82.6|82.7|82.1|49498
1678200000000|2023-03-07 14:40:00|82.32|82.3|82.32|82.21|82.32|82.31|82.21|82.12|14757
1678200300000|2023-03-07 14:45:00|82.3|82.12|82.3|82.15|82.3|82.3|82.3|82.12|35069
1678200600000|2023-03-07 14:50:00|82.29|82.14|82.16|82.13|82.29|82.29|82.15|82.12|35405
1678200900000|2023-03-07 14:55:00|82.15|82.12|82.55|82.2|83.2|82.9|82.15|82.12|82380
1678201200000|2023-03-07 15:00:00|82.54|82.12|82.48|81.71|82.54|82.12|82.48|81.58|81055
1678201500000|2023-03-07 15:05:00|81.7|81.7|82.44|81.65|82.48|81.71|81.7|81.58|44340
1678201800000|2023-03-07 15:10:00|82.1|81.64|81.99|81.65|82.1|81.7|81.99|81.6|33994
1678202100000|2023-03-07 15:15:00|81.98|81.6|81.95|81.8|81.98|81.8|81.95|81.6|66260
1678202400000|2023-03-07 15:20:00|81.97|81.81|82.48|82.04|82.48|82.3|81.97|81.81|46422
1678202700000|2023-03-07 15:25:00|82.33|82.05|82.01|82|82.33|82.05|82.01|82|34197
1678203000000|2023-03-07 15:30:00|82.02|82.01|82.29|82.02|82.3|82.02|82.01|82|42350
1678203300000|2023-03-07 15:35:00|82.21|82.05|82.21|82.05|82.21|82.05|82.21|82.05|24995
1678203600000|2023-03-07 15:40:00|82.06|82.06|82.02|82|82.06|82.06|82.02|82|22857
1678203900000|2023-03-07 15:45:00|82.01|81.9|82.01|82|82.03|82.02|82.01|81.9|115711
1678204200000|2023-03-07 15:50:00|||||||||72182
1678204500000|2023-03-07 15:55:00|||||||||16957
1678204800000|2023-03-07 16:00:00|||||||||11920
1678205100000|2023-03-07 16:05:00||81.99||82||82||81.99|30128
1678205400000|2023-03-07 16:10:00|82.03|81.99|82.11|82.06|82.43|82.1|82.03|81.99|12227
1678205700000|2023-03-07 16:15:00|82.09|82.1|82.01|81.91|82.09|82.1|81.93|81.91|63567
1678206000000|2023-03-07 16:20:00|82|82|82|81.9|82.01|82|81.92|81.9|26859
1678206300000|2023-03-07 16:25:00|81.99|81.91|81.94|81.9|81.99|81.91|81.93|81.9|18546
1678206600000|2023-03-07 16:30:00|81.95|81.91|81.96|81.95|81.98|81.95|81.95|81.91|34543
1678206900000|2023-03-07 16:35:00|81.95|81.94|81.95|81.94|81.95|81.94|81.94|81.9|14931
1678207200000|2023-03-07 16:40:00|81.94|81.9|82.14|81.96|82.35|81.96|81.92|81.9|38702
1678207500000|2023-03-07 16:45:00|82.35|82|82.16|82|82.35|82.01|82.16|82|5577
1678207800000|2023-03-07 16:50:00|82.01|82.01|81.84|81.81|82.01|82.02|81.81|81.8|18560
1678208100000|2023-03-07 16:55:00|81.91|81.8|81.81|81.8|81.91|81.82|81.81|81.8|37035
1678208400000|2023-03-07 17:00:00|81.82|82|81.86|81.8|82.01|82|81.82|81.8|35769
1678208700000|2023-03-07 17:05:00|81.85||81.81||81.86||81.81||11601
1678209000000|2023-03-07 17:10:00|81.82|81.81|82.11|81.93|82.33|82|81.81|81.8|12213
1678209300000|2023-03-07 17:15:00|82.1|81.8|81.9|81.82|82.1|81.93|81.81|81.8|32913
1678209600000|2023-03-07 17:20:00|81.94|81.83|82.22|82.05|82.37|82.05|81.94|81.83|54329
1678209900000|2023-03-07 17:25:00|82.2|82.17|82.2|82.18|82.4|82.23|82.2|82.17|15863
1678210200000|2023-03-07 17:30:00|82.19|82.17|82.16|82.02|82.19|82.18|82.16|82.02|33089
1678210500000|2023-03-07 17:35:00|82.15|82.03|82.34|82.21|82.34|82.21|82.11|82.03|17557
1678210800000|2023-03-07 17:40:00|82.36|82.22|82.26|82.21|82.36|82.34|82.26|82.2|16504
1678211100000|2023-03-07 17:45:00|82.25|82.2|82.6|82.25|83|82.25|82.22|82.2|45931
1678211400000|2023-03-07 17:50:00|82.59|82.32|82.49|82.34|82.59|82.34|82.49|82.32|29634
1678211700000|2023-03-07 17:55:00|82.48|82.4|82.35|82.33|82.48|82.4|82.35|82.33|9223
1678212000000|2023-03-07 18:00:00|82.34|82.2|82.21|82.2|82.34|82.2|82.21|82.2|9221
1678212300000|2023-03-07 18:05:00|82.2|82.18|82.01|82|82.2|82.18|82.01|82|35111
1678212600000|2023-03-07 18:10:00|82|81.95|82.01|82|82.01|82|82|81.95|18405
1678212900000|2023-03-07 18:15:00|82|81.95|82.01|81.9|82.01|82|82|81.8|11390
1678213200000|2023-03-07 18:20:00|82|82|82.01|81.9|82.01|82|82|81.8|5548
1678213500000|2023-03-07 18:25:00|82|82|82|81.98|82.56|82|81.96|81.8|11444
1678213800000|2023-03-07 18:30:00|82.56|81.99|82.33|82.1|82.56|82.11|82.33|81.98|5180
1678214100000|2023-03-07 18:35:00|82.31|82|82.16|82.05|82.31|82.06|82.07|82|45760
1678214400000|2023-03-07 18:40:00|82.15|82|82|81.87|82.15|82|81.97|81.87|26868
1678214700000|2023-03-07 18:45:00|81.99|81.88|81.92|81.88|81.99|81.88|81.92|81.88|4344
1678215000000|2023-03-07 18:50:00|81.91|81.87|82.04|81.93|82.12|82.05|81.89|81.87|81515
1678215300000|2023-03-07 18:55:00|82.03|82|82.04|82.01|82.2|82.03|82.01|82|15839
1678215600000|2023-03-07 19:00:00|82.03|82|82.01|81.99|82.03|82.01|81.97|81.8|50875
1678215900000|2023-03-07 19:05:00|82|82.05|82.01|82|82.2|82.16|81.99|81.8|75062
1678216200000|2023-03-07 19:10:00|82|81.89|82.15|81.91|82.15|82|81.99|81.89|16463
1678216500000|2023-03-07 19:15:00|82.04|82|82.14|82|82.2|82.04|82|81.91|41007
1678216800000|2023-03-07 19:20:00|82.11||82.03||82.11||82.03||44095
1678217100000|2023-03-07 19:25:00|82.02|81.97|82|81.82|82.02|82|81.96|81.82|35918
1678217400000|2023-03-07 19:30:00|81.99|81.95|81.95|81.82|81.99|81.95|81.94|81.82|41029
1678217700000|2023-03-07 19:35:00|81.96|81.95|82|81.9|82|81.95|81.85|81.82|34848
1678218000000|2023-03-07 19:40:00|81.95|81.98|82.08|82|82.19|82|81.94|81.9|36221
1678218300000|2023-03-07 19:45:00|82.09||82.14||82.19||82.04||15876
1678218600000|2023-03-07 19:50:00|82.1|82.01|82.06|81.86|82.1|82.01|81.99|81.83|45200
1678218900000|2023-03-07 19:55:00|82.05|81.87|82.01|81.91|82.05|82|81.96|81.83|64134
1678219200000|2023-03-07 20:00:00|82|82|81.88|81.83|82.01|82|81.88|81.83|15681
1678219500000|2023-03-07 20:05:00|81.85|81.82|82|81.84|82.21|82.01|81.83|81.82|18205
1678219800000|2023-03-07 20:10:00|81.98|81.9|81.92|81.84|82|81.9|81.86|81.84|28748
1678220100000|2023-03-07 20:15:00|81.91|81.95|81.93|81.84|82.22|81.95|81.89|81.84|15649
1678220400000|2023-03-07 20:20:00|81.92||81.85||81.92||81.85||15791
1678220700000|2023-03-07 20:25:00|81.84|81.8|81.8|81.65|81.84|81.8|81.8|81.65|29530
1678221000000|2023-03-07 20:30:00|81.79|81.61|81.71|81.6|81.79|81.61|81.71|81.57|9756
1678221300000|2023-03-07 20:35:00|81.7|81.65|81.76|81.75|81.76|81.75|81.66|81.63|58912
1678221600000|2023-03-07 20:40:00|81.74|81.73|81.69|81.65|81.74|81.73|81.69|81.65|118632
1678221900000|2023-03-07 20:45:00|81.68|81.6|81.53|81.5|81.68|81.6|81.52|81.5|19530
1678222200000|2023-03-07 20:50:00|81.51|81.51|81.51|81.36|81.51|81.51|81.51|81.3|57231
1678222500000|2023-03-07 20:55:00|81.5|81.46|81.5|81.3|81.5|81.49|81.4|81.12|116080
1678285800000|2023-03-08 14:30:00|81.99|81.2|80.89|80.2|81.99|81.96|80.51|80.2|183582
1678286100000|2023-03-08 14:35:00|80.87|80.3|80.29|80.2|80.87|80.3|80.29|80.2|15184
1678286400000|2023-03-08 14:40:00|80.28|80.25|80.26|80.25|80.6|80.3|80.26|80.2|76110
1678286700000|2023-03-08 14:45:00|80.25|80.2|80.21|80.2|80.25|80.21|80.21|80.2|63612
1678287000000|2023-03-08 14:50:00|||||||||79516
1678287300000|2023-03-08 14:55:00|80.52|80.21|80.59|80.24|80.6|80.5|80.52|80.21|13928
1678287600000|2023-03-08 15:00:00|80.58|80.23|80.55|80.15|80.58|80.23|80.02|80|110116
1678287900000|2023-03-08 15:05:00|80.33|80.16|80.33|80.21|80.33|80.34|80.11|80.01|15476
1678288200000|2023-03-08 15:10:00|80.4|80.25|80.43|80.33|80.6|80.43|80.4|80.21|38123
1678288500000|2023-03-08 15:15:00|80.38|80.3|80.11|80.1|80.38|80.3|80.11|80.1|50914
1678288800000|2023-03-08 15:20:00|80.04|80.03|80.41|80.4|80.43|80.4|80.03|80.01|47872
1678289100000|2023-03-08 15:25:00|80.42|80.39|80.49|80.2|80.6|80.39|80.02|80.01|57943
1678289400000|2023-03-08 15:30:00|80.48|80.21|80.99|80.61|81|80.61|80.47|80.21|37664
1678289700000|2023-03-08 15:35:00|80.98|80.62|80.45|80.42|80.98|80.64|80.45|80.31|23518
1678290000000|2023-03-08 15:40:00|80.4|80.32|80.4|80.26|80.4|80.42|80.26|80.2|27040
1678290300000|2023-03-08 15:45:00|80.31|80.2|80.1|80.01|80.31|80.3|80.07|80.01|32177
1678290600000|2023-03-08 15:50:00|80.22|80.06|80.2|80.06|80.22|80.06|80.2|80.06|26015
1678290900000|2023-03-08 15:55:00|80.13|80.13|80.34|80.02|80.45|80.43|80.02|80.01|20662
1678291200000|2023-03-08 16:00:00|80.44|80.23|80.39|80.35|80.45|80.38|80.25|80.23|29350
1678291500000|2023-03-08 16:05:00|80.83|80.33|80.82|80.63|80.83|80.65|80.82|80.33|8835
1678291800000|2023-03-08 16:10:00|80.71|80.7|80.61|80.6|80.71|80.7|80.61|80.6|19965
1678292100000|2023-03-08 16:15:00|80.53|80.4|80.44|80.31|80.53|80.4|80.44|80.3|11211
1678292400000|2023-03-08 16:20:00|80.41|80.3|80.71|80.3|80.71|80.41|80.35|80.3|16728
1678292700000|2023-03-08 16:25:00|80.5|80.31|80.5|80.3|80.68|80.34|80.5|80.3|13134
1678293000000|2023-03-08 16:30:00|80.31|80.31|80.31|80.23|80.31|80.31|80.3|80.23|15305
1678293300000|2023-03-08 16:35:00|80.3|80.1|80.52|80.27|80.59|80.46|80.03|80.02|168807
1678293600000|2023-03-08 16:40:00|80.51|80.4|80.68|80.1|80.7|80.4|80.02|80.01|29226
1678293900000|2023-03-08 16:45:00|80.66|80.23|80.71|80.27|80.91|80.45|80.65|80.23|21761
1678294200000|2023-03-08 16:50:00|||||||||10645
1678294500000|2023-03-08 16:55:00||80.3||80.33||80.33||80.3|3346
1678294800000|2023-03-08 17:00:00|80.49|80.34|80.08|80.05|80.6|80.34|80.08|80.05|10452
1678295100000|2023-03-08 17:05:00|80.14|80.03|80.02|80.01|80.17|80.03|80.02|80.01|8955
1678295400000|2023-03-08 17:10:00|80.01|80|80.68|80.2|80.8|80.2|80.01|80|27817
1678295700000|2023-03-08 17:15:00|80.54|80.25|80.44|80.01|80.54|80.4|80.44|80.01|13205
1678296000000|2023-03-08 17:20:00|80.05|80|80.13|80.1|80.15|80.1|80.05|80|30919
1678296300000|2023-03-08 17:25:00|80.14|80|80.07|80.01|80.14|80.04|80.07|80|57646
1678296600000|2023-03-08 17:30:00|80.05|80.06|80.41|80.21|80.45|80.41|80.01|80|213960
1678296900000|2023-03-08 17:35:00|||||||||3345
1678297200000|2023-03-08 17:40:00|80.4|80.3|80.37|80.01|80.4|80.3|80.02|80.01|33448
1678297500000|2023-03-08 17:45:00|80.36|80.03|80.33|80.01|80.36|80.04|80.33|80.01|30062
1678297800000|2023-03-08 17:50:00|80.09|80.1|80.42|80.25|80.45|80.25|80.02|80|11481
1678298100000|2023-03-08 17:55:00||80||80||80.25||80|6100
1678298400000|2023-03-08 18:00:00|80.41|80.1|80.36|80.1|80.41|80.18|80.36|80.1|3875
1678298700000|2023-03-08 18:05:00|80.24|80.3|80.13|80|80.24|80.33|80.03|80|14185
1678299000000|2023-03-08 18:10:00|80.12|80.01|80.11|80|80.12|80.11|80.02|80|34840
1678299300000|2023-03-08 18:15:00|80.1|80.01|80.08|80.01|80.12|80.01|80.08|80.01|69491
1678299600000|2023-03-08 18:20:00|80.03|80.04|80.15|80.02|80.15|80.14|80.02|80|348321
1678299900000|2023-03-08 18:25:00|||||||||8500
1678300200000|2023-03-08 18:30:00|80.05|80|80.04|80|80.05|80.01|80.04|80|85028
1678300500000|2023-03-08 18:35:00|80.03|80.01|80.2|80.01|80.2|80.01|80.01|80.01|194674
1678300800000|2023-03-08 18:40:00|80.02|80|79.98|79.9|80.02|80.01|79.98|79.8|208197
1678301100000|2023-03-08 18:45:00|80|79.95|79.96|79.93|80|79.98|79.96|79.93|130533
1678301400000|2023-03-08 18:50:00|79.95|79.95|79.94|79.93|79.95|79.95|79.94|79.91|39096
1678301700000|2023-03-08 18:55:00|79.96|79.94|79.98|79.94|80|79.95|79.96|79.94|57904
1678302000000|2023-03-08 19:00:00|80|79.93|80.02|80|80.02|80|80|79.93|114155
1678302300000|2023-03-08 19:05:00|80.2|80.02|80.14|80.02|80.2|80.02|80.14|80.02|32885
1678302600000|2023-03-08 19:10:00|80.1|80.09|80.1|80.09|80.13|80.12|80.1|80.09|56590
1678302900000|2023-03-08 19:15:00|80.12|80.1|80.2|80.11|80.2|80.11|80.1|80.09|42605
1678303200000|2023-03-08 19:20:00|80.24|80.2|80.39|80.2|80.4|80.21|80.24|80.2|16245
1678303500000|2023-03-08 19:25:00|80.38||80.3||80.38||80.3||10445
1678303800000|2023-03-08 19:30:00|80.25|80.21|80.29|80.21|80.3|80.21|80.25|80.21|9272
1678304100000|2023-03-08 19:35:00|80.28|80.25|80.3|80.29|80.3|80.29|80.28|80.2|21206
1678304400000|2023-03-08 19:40:00|80.29|80.2|80.3|80.2|80.3|80.29|80.29|80.2|23330
1678304700000|2023-03-08 19:45:00||80.21||80.26||80.26||80.21|23661
1678305000000|2023-03-08 19:50:00||80.25||80.29||80.29||80.21|23528
1678305300000|2023-03-08 19:55:00|80.29|80.27|80.21|80.2|80.29|80.28|80.21|80.2|22379
1678305600000|2023-03-08 20:00:00|80.18|80|80.28|80|80.28|80.2|80.02|80|18405
1678305900000|2023-03-08 20:05:00|80.27|80.02|80.28|80.25|80.28|80.27|80.27|80|31916
1678306200000|2023-03-08 20:10:00|80.25|80.1|80.11|80.1|80.25|80.26|80.11|80.1|12831
1678306500000|2023-03-08 20:15:00|80.1|80|80.42|80|80.43|80.37|80.02|80|138637
1678306800000|2023-03-08 20:20:00|80.21|80.01|80.1|80.01|80.21|80.2|80.1|80.01|29688
1678307100000|2023-03-08 20:25:00|80.09||80.1||80.1||80.09||14954
1678307400000|2023-03-08 20:30:00|80.18|80.06|80.38|80.27|80.43|80.33|80.18|80.01|22103
1678307700000|2023-03-08 20:35:00|80.43|80.33|80.44|80.43|80.45|80.44|80.43|80.27|56951
1678308000000|2023-03-08 20:40:00|80.45|80.42|80.7|80.57|80.7|80.57|80.44|80.42|72482
1678308300000|2023-03-08 20:45:00||80.5||80.51||80.51||80.5|36130
1678308600000|2023-03-08 20:50:00|||||||||30573
1678308900000|2023-03-08 20:55:00|80.8|80.52|81|80.6|81|80.7|80.77|80.52|159254
1678372200000|2023-03-09 14:30:00|81.91|81.4|80.77|80.5|81.91|81.4|80.77|80.39|44635
1678372500000|2023-03-09 14:35:00|81|80.51|80.95|80.5|81|80.71|80.51|80.5|86602
1678372800000|2023-03-09 14:40:00|80.96|80.51|80.98|80.6|81|80.91|80.91|80.51|35323
1678373100000|2023-03-09 14:45:00|80.7|80.61|81.22|81.05|81.4|81.29|80.7|80.6|149997
1678373400000|2023-03-09 14:50:00|81.19|81.18|81.78|81.41|81.8|81.5|81.15|81.18|61626
1678373700000|2023-03-09 14:55:00|81.44|81.42|81.44|81.34|81.44|81.44|81.44|81.24|16227
1678374000000|2023-03-09 15:00:00|81.58|81.69|81.75|81.66|81.75|81.69|81.58|81.34|127431
1678374300000|2023-03-09 15:05:00|81.67|81.5|81.75|81.65|81.75|81.65|81.67|81.5|21449
1678374600000|2023-03-09 15:10:00|81.7|81.67|81.7|81.5|81.7|81.69|81.7|81.5|27166
1678374900000|2023-03-09 15:15:00|81.75|81.52|81.5|81.24|81.75|81.53|81.5|81.1|57724
1678375200000|2023-03-09 15:20:00|81.33|81.25|81.3|81.24|81.5|81.25|81.3|81.24|19566
1678375500000|2023-03-09 15:25:00|81.21|81.2|81.3|81.21|81.3|81.24|81.21|81|19037
1678375800000|2023-03-09 15:30:00|81.35|81.22|81.5|81.37|81.5|81.45|81.35|81.2|33691
1678376100000|2023-03-09 15:35:00|81.64|81.44|81.5|81.34|82|81.99|81.5|81.33|65329
1678376400000|2023-03-09 15:40:00|81.82|81.36|82|81.65|82|81.99|81.82|81.36|33657
1678376700000|2023-03-09 15:45:00|81.9|81.66|82|81.85|82|81.85|81.9|81.65|29456
1678377000000|2023-03-09 15:50:00|81.99|81.84|82|81.9|82|81.9|81.99|81.71|157688
1678377300000|2023-03-09 15:55:00|81.93|81.91|82.2|81.93|82.25|82.2|81.92|81.91|221852
1678377600000|2023-03-09 16:00:00|82.05|81.94|82.4|82.39|82.4|82.39|82.01|81.94|82605
1678377900000|2023-03-09 16:05:00|82.39|82.35|82.01|82|82.4|82.39|82.01|82|144840
1678378200000|2023-03-09 16:10:00|82|81.81|82|81.84|82|81.85|82|81.34|73115
1678378500000|2023-03-09 16:15:00||81.85||81.85||81.85||81.84|17250
1678378800000|2023-03-09 16:20:00|81.88|81.86|82|81.53|82|81.98|81.87|81.51|55241
1678379100000|2023-03-09 16:25:00||81.55||81.61||81.63||81.55|8616
1678379400000|2023-03-09 16:30:00|81.98|81.62|81.85|81.34|81.98|81.62|81.34|81.33|27299
1678379700000|2023-03-09 16:35:00|81.98|81.35|81.97|81.54|81.98|81.54|81.97|81.35|45998
1678380000000|2023-03-09 16:40:00|81.96|81.76|81.96|81.55|81.98|81.76|81.96|81.54|8773
1678380300000|2023-03-09 16:45:00|81.98|81.56|82|81.65|82|81.65|81.95|81.56|37349
1678380600000|2023-03-09 16:50:00|82.22|81.66|82.09|81.66|82.22|81.66|81.81|81.66|47962
1678380900000|2023-03-09 16:55:00|82.1|81.67|81.99|81.54|82.1|82.07|81.99|81.5|13649
1678381200000|2023-03-09 17:00:00|81.8|81.76|81.69|81.3|81.8|81.76|81.69|81.3|10666
1678381500000|2023-03-09 17:05:00|81.68|81.5|81.64|81.63|81.7|81.65|81.64|81.5|47107
1678381800000|2023-03-09 17:10:00|81.68|81.62|82|81.99|82|81.99|81.68|81.62|48608
1678382100000|2023-03-09 17:15:00|81.99|81.98|81.9|81.87|81.99|81.98|81.84|81.64|29616
1678382400000|2023-03-09 17:20:00|81.89|81.83|81.9|81.77|81.9|81.86|81.89|81.64|5599
1678382700000|2023-03-09 17:25:00|81.78|81.64|81.79|81.78|81.79|81.78|81.72|81.64|9719
1678383000000|2023-03-09 17:30:00|81.9|81.76|81.99|81.98|82|81.99|81.9|81.76|25729
1678383300000|2023-03-09 17:35:00|81.98|81.94|81.93|81.78|82|81.99|81.9|81.64|19809
1678383600000|2023-03-09 17:40:00|81.97|81.86|82|81.99|82|81.99|81.92|81.78|35489
1678383900000|2023-03-09 17:45:00|81.99|81.96|81.97|81.92|82|81.99|81.95|81.65|75350
1678384200000|2023-03-09 17:50:00|81.94|81.87|81.67|81.66|81.94|81.96|81.67|81.65|31717
1678384500000|2023-03-09 17:55:00|81.66|81.65|82|81.99|82|81.99|81.66|81.64|22740
1678384800000|2023-03-09 18:00:00|81.99|81.98|81.98|81.97|81.99|81.98|81.76|81.66|33945
1678385100000|2023-03-09 18:05:00|81.97|81.96|81.78|81.75|81.98|81.96|81.73|81.64|14356
1678385400000|2023-03-09 18:10:00||81.71||81.64||81.77||81.64|14687
1678385700000|2023-03-09 18:15:00|81.76|81.7|81.66|81.5|81.76|81.7|81.62|81.5|70125
1678386000000|2023-03-09 18:20:00|81.6|81.37|80.87|80.85|81.6|81.37|80.87|80.74|38603
1678386300000|2023-03-09 18:25:00|80.9|80.86|80.88|80.87|80.97|80.93|80.87|80.79|75259
1678386600000|2023-03-09 18:30:00|81.21|80.88|81.54|81|81.56|81.45|80.88|80.5|49109
1678386900000|2023-03-09 18:35:00|||||||||9770
1678387200000|2023-03-09 18:40:00|81.53|80.5|81|80.5|81.53|80.5|81|80.5|36535
1678387500000|2023-03-09 18:45:00|80.96|80.4|80.25|80.2|80.96|80.4|80.25|80.2|39881
1678387800000|2023-03-09 18:50:00|80.21|80.24|80.24|80.21|80.27|80.24|80.21|80.2|14372
1678388100000|2023-03-09 18:55:00|80.27|80.22|80.8|80.24|80.81|80.74|80.27|80.22|37180
1678388400000|2023-03-09 19:00:00||80.52||80.2||80.52||80.2|110171
1678388700000|2023-03-09 19:05:00|80.78||80.77||80.78||80.77||12959
1678389000000|2023-03-09 19:10:00|80.75|80.5|80.45|80.05|80.75|80.5|80.08|80.05|36761
1678389300000|2023-03-09 19:15:00|80.44|80.1|80.65|80.2|80.66|80.2|80.42|80.1|8032
1678389600000|2023-03-09 19:20:00|80.24|80.43|80.6|80.32|80.65|80.43|80.24|80.2|23286
1678389900000|2023-03-09 19:25:00|80.63|80.4|80.99|80.27|81|80.75|80.61|80.26|79996
1678390200000|2023-03-09 19:30:00|80.98|80.28|80.63|80.3|80.98|80.3|80.59|80.14|48488
1678390500000|2023-03-09 19:35:00|80.62|80.2|80.47|80.16|80.62|80.2|80.47|80.15|18949
1678390800000|2023-03-09 19:40:00|80.46|80.31|80.39|80.3|80.47|80.39|80.31|80.05|17931
1678391100000|2023-03-09 19:45:00|80.31|80.35|80.39|80.05|80.4|80.35|80.24|80.05|10221
1678391400000|2023-03-09 19:50:00|80.3|80.01|80.38|80.19|80.4|80.37|80.04|80|124172
1678391700000|2023-03-09 19:55:00|80.37|80.09|80.25|80|80.37|80.29|80.25|80|67056
1678392000000|2023-03-09 20:00:00|80.16|80.24|80.11|80.1|80.32|80.24|80.07|80|107804
1678392300000|2023-03-09 20:05:00|80.1|80.09|80.09|80.07|80.1|80.09|80.08|80|62766
1678392600000|2023-03-09 20:10:00|80.08|80.08|80.07|80.04|80.08|80.08|80.07|80|46664
1678392900000|2023-03-09 20:15:00|80.05|80.01|80.01|80|80.05|80.01|80.01|80|63835
1678393200000|2023-03-09 20:20:00|80.03|79.99|80.04|79.8|80.04|80|79.88|79.8|243138
1678393500000|2023-03-09 20:25:00|80|80|80.27|79.92|80.29|80|80|79.92|35613
1678393800000|2023-03-09 20:30:00|80.13|80|80.68|80.01|80.7|80.04|80|79.73|112332
1678394100000|2023-03-09 20:35:00|80.66|80.04|80.36|80.09|80.66|80.09|80.36|80.04|17004
1678394400000|2023-03-09 20:40:00|80.35|80.22|80.14|80.13|80.82|80.22|80.12|80|146761
1678394700000|2023-03-09 20:45:00|80.82|80.14|80.66|80.14|80.82|80.65|80.14|80|35341
1678395000000|2023-03-09 20:50:00|||||||||15040
1678395300000|2023-03-09 20:55:00|80.39|80.13|80.56|79.8|80.56|80.14|79.54|79.52|159062
1678458600000|2023-03-10 14:30:00|80.89|80|79.95|79|80.89|80.56|79.95|79|131344
1678458900000|2023-03-10 14:35:00|79.94|78.9|77.86|77.5|79.94|79.03|77.86|77.5|207640
1678459200000|2023-03-10 14:40:00|77.8|77.31|77.85|77.02|77.98|77.62|77.41|77|122734
1678459500000|2023-03-10 14:45:00|77.49|77.2|76.9|76.26|77.49|77.2|76.56|76.25|174625
1678459800000|2023-03-10 14:50:00|77.1|76.25|77.1|77.08|77.1|77.09|77.08|76.25|52010
1678460100000|2023-03-10 14:55:00|77.09|77.07|76.75|76.61|77.1|77.08|76.75|76.6|136463
1678460400000|2023-03-10 15:00:00|76.85|76.62|77.99|77.76|78.63|78.25|76.85|76.62|183858
1678460700000|2023-03-10 15:05:00|78|77.77|76.48|76|78|77.78|76.25|76|270340
1678461000000|2023-03-10 15:10:00|76.47|76.35|76.08|76.02|76.47|76.35|76.07|76|241648
1678461300000|2023-03-10 15:15:00|76.09|76.03|76.06|75.88|76.25|76.07|75.83|75.79|161447
1678461600000|2023-03-10 15:20:00|76.05|75.84|75.75|75.5|76.05|76|75.55|75.5|90828
1678461900000|2023-03-10 15:25:00|75.74|75.51|75.89|75.76|75.96|75.76|75.73|75.51|55889
1678462200000|2023-03-10 15:30:00|75.9|75.8|75.97|75.95|76.2|76.08|75.9|75.75|176027
1678462500000|2023-03-10 15:35:00|76|75.96|76.16|76.12|76.48|76.46|76|75.96|233476
1678462800000|2023-03-10 15:40:00|76.12|76.07|75.54|75.5|76.16|76.15|75.54|75.5|101796
1678463100000|2023-03-10 15:45:00|75.53|75.4|75.43|75.38|75.53|75.4|75.4|75.22|74071
1678463400000|2023-03-10 15:50:00|75.44|75.39|76.12|75.71|76.37|75.71|75.43|75.39|53166
1678463700000|2023-03-10 15:55:00|76.16|75.73|76.23|76.12|76.29|76.12|76.16|75.68|24767
1678464000000|2023-03-10 16:00:00|76.22|76.13|76.32|76.17|76.48|76.45|76.21|76.12|116159
1678464300000|2023-03-10 16:05:00|76.17|76.16|76.4|76.24|76.4|76.24|76.11|76.06|28399
1678464600000|2023-03-10 16:10:00|76.27|76.2|76.27|76.03|76.27|76.24|76.27|75.7|45064
1678464900000|2023-03-10 16:15:00|76.25|75.99|75.96|75.73|76.25|76.01|75.89|75.7|34759
1678465200000|2023-03-10 16:20:00|76.05|75.74|76.41|76.12|76.41|76.13|76.05|75.74|55911
1678465500000|2023-03-10 16:25:00|77|76.13|76.8|76.13|77|76.7|76.66|76.12|113244
1678465800000|2023-03-10 16:30:00|76.6|76.2|76.8|76.43|76.8|76.44|76.6|76.2|27235
1678466100000|2023-03-10 16:35:00|76.5|76.44|76.66|76.3|76.8|76.77|76.37|76.3|85489
1678466400000|2023-03-10 16:40:00|76.65|76.48|76.57|76.3|76.65|76.5|76.57|76.3|30682
1678466700000|2023-03-10 16:45:00|76.56|76.32|76.25|76.23|76.56|76.32|76.25|76.21|89959
1678467000000|2023-03-10 16:50:00|76.24|76.21|75.91|75.8|76.24|76.21|75.91|75.8|53625
1678467300000|2023-03-10 16:55:00|75.93|75.7|75.9|75.8|75.93|75.9|75.89|75.7|13539
1678467600000|2023-03-10 17:00:00|75.93|75.85|75.99|75.85|76|75.98|75.92|75.85|20394
1678467900000|2023-03-10 17:05:00|75.98|75.7|75.96|75.72|75.98|75.85|75.83|75.7|96831
1678468200000|2023-03-10 17:10:00|75.95|75.73|75.95|75.8|75.96|75.8|75.95|75.73|32140
1678468500000|2023-03-10 17:15:00|75.96|75.9|76|75.93|76|75.95|75.96|75.9|31228
1678468800000|2023-03-10 17:20:00|75.99|75.99|75.99|75.7|75.99|75.99|75.99|75.7|33238
1678469100000|2023-03-10 17:25:00|76|75.71|75.98|75.8|76|75.89|75.98|75.7|12457
1678469400000|2023-03-10 17:30:00|76|75.81|76.46|75.83|76.46|75.83|75.98|75.81|65628
1678469700000|2023-03-10 17:35:00|76.2|75.84|76.46|76.07|76.46|76.25|76.02|75.83|20327
1678470000000|2023-03-10 17:40:00|76.45|76.06|76.43|76.05|76.45|76.16|76.43|76.05|7125
1678470300000|2023-03-10 17:45:00|76.42|76|76.31|75.6|76.42|76|76.31|75.5|38353
1678470600000|2023-03-10 17:50:00|76.29|76|76.39|76|76.4|76.05|76.28|76|28257
1678470900000|2023-03-10 17:55:00|76.2|75.9|75.97|75.58|76.2|75.9|75.97|75.58|33980
1678471200000|2023-03-10 18:00:00|75.96|75.59|75.96|75.6|75.96|75.77|75.96|75.58|17664
1678471500000|2023-03-10 18:05:00|75.8|75.5|75.95|75.5|76|75.96|75.53|75.5|51939
1678471800000|2023-03-10 18:10:00|75.94|75.56|75.93|75.56|75.94|75.56|75.93|75.56|9714
1678472100000|2023-03-10 18:15:00|75.77|75.5|75.4|75.25|75.77|75.5|75.27|75.25|120116
1678472400000|2023-03-10 18:20:00|75.37|75.27|75.25|75.1|75.37|75.29|75.25|75.1|73470
1678472700000|2023-03-10 18:25:00|75.24|75.2|75.08|75|75.24|75.2|75.08|75|96836
1678473000000|2023-03-10 18:30:00|75.06|75.02|74.99|74.65|75.06|75.02|74.99|74.65|278824
1678473300000|2023-03-10 18:35:00|74.5|74.66|73.99|73.73|74.5|74.66|73.99|73.6|67800
1678473600000|2023-03-10 18:40:00|73.9|73.65|73.8|73.71|73.9|73.84|73.78|73.65|43600
1678473900000|2023-03-10 18:45:00|73.88|73.75|73.88|73.75|73.88|73.8|73.88|73.75|41733
1678474200000|2023-03-10 18:50:00||73.8||73.71||73.8||73.71|28834
1678474500000|2023-03-10 18:55:00||73.8||73.7||73.8||73.7|31010
1678474800000|2023-03-10 19:00:00|73.79|73.71|73.87|73.73|73.88|73.79|73.71|73.7|34439
1678475100000|2023-03-10 19:05:00|73.86|73.86|73.85|73.78|73.86|73.86|73.59|73.55|202920
1678475400000|2023-03-10 19:10:00|73.86|73.69|73.67|73.55|74|73.81|73.67|73.55|37445
1678475700000|2023-03-10 19:15:00|73.65|73.51|73.52|73.45|73.65|73.53|73.52|73.37|46689
1678476000000|2023-03-10 19:20:00|73.5|73.37|73.39|73.21|73.65|73.4|73.38|73.2|32279
1678476300000|2023-03-10 19:25:00|73.31|73.3|73.64|73.14|73.65|73.3|73.06|73.03|30298
1678476600000|2023-03-10 19:30:00|73.63|73.15|73.96|73.5|74|73.7|73.62|73.15|16507
1678476900000|2023-03-10 19:35:00|73.95|73.9|73.64|73.39|73.95|73.9|73.23|73.2|11264
1678477200000|2023-03-10 19:40:00|73.46|73.6|73.97|73.5|74|73.6|73.31|73.3|28223
1678477500000|2023-03-10 19:45:00|73.67|73.9|73.87|73.61|73.91|73.9|73.31|73.3|82321
1678477800000|2023-03-10 19:50:00|73.8|73.62|73.99|73.5|74|73.63|73.41|73.32|30094
1678478100000|2023-03-10 19:55:00||73.7||73.32||73.8||73.32|43811
1678478400000|2023-03-10 20:00:00|73.47|73.5|73.63|73.31|73.69|73.5|73.47|73.3|49447
1678478700000|2023-03-10 20:05:00|73.65|73.32|73.93|73.5|73.94|73.6|73.65|73.32|7151
1678479000000|2023-03-10 20:10:00|73.51|73.32|73.8|73.5|73.83|73.59|73.33|73.31|47917
1678479300000|2023-03-10 20:15:00|73.73|73.6|73.73|73.4|73.73|73.7|73.73|73.35|39744
1678479600000|2023-03-10 20:20:00||73.43||73.5||73.7||73.35|17188
1678479900000|2023-03-10 20:25:00|73.82|73.33|73.73|73.35|73.82|73.7|73.73|73.3|17718
1678480200000|2023-03-10 20:30:00|73.74|73.3|73.98|73.51|73.99|73.7|73.74|73.3|114852
1678480500000|2023-03-10 20:35:00|73.6|73.75|73.46|73.45|73.6|73.75|73.46|73.45|47763
1678480800000|2023-03-10 20:40:00|73.6|73.46|73.94|73.66|73.95|73.66|73.46|73.46|43214
1678481100000|2023-03-10 20:45:00|73.9|73.67|73.87|73.67|73.9|73.67|73.87|73.67|52347
1678481400000|2023-03-10 20:50:00|73.67|73.6|73.66|73.65|73.67|73.65|73.5|73.45|161531
1678481700000|2023-03-10 20:55:00|73.65|73.6|74|73.72|74|73.76|73.65|73.6|248854
1678714200000|2023-03-13 13:30:00|73|72.5|72.9|72.5|73|73|72|71.85|323312
1678714500000|2023-03-13 13:35:00|72.5|72.51|72|71.49|72.5|72.51|72|71.48|72761
1678714800000|2023-03-13 13:40:00|71.5|71.5|71.06|71.01|71.5|71.59|71.06|71.01|76397
1678715100000|2023-03-13 13:45:00|71.01|71|72.3|72.02|72.35|72.02|70.84|70.66|237576
1678715400000|2023-03-13 13:50:00|72.79|72.03|72.89|72.6|72.9|72.6|72.79|72.03|117578
1678715700000|2023-03-13 13:55:00|72.9|72.61|73.49|73.41|73.8|73.41|72.9|72.61|45164
1678716000000|2023-03-13 14:00:00|73.48|73.4|73.39|73.07|73.48|73.41|73.39|72.5|73426
1678716300000|2023-03-13 14:05:00|73.38|73.08|73.49|72.75|73.49|73.08|73.23|72.47|47201
1678716600000|2023-03-13 14:10:00|73.48|72.81|73.48|73.06|73.48|73.06|73.48|72.8|55305
1678716900000|2023-03-13 14:15:00|73.49|73.08|73.49|73|73.49|73.48|73.48|73|36484
1678717200000|2023-03-13 14:20:00|73.48|73.01|73.64|73.39|73.79|73.39|73.48|73.01|22617
1678717500000|2023-03-13 14:25:00|73.62|73.02|73.49|73.03|73.62|73.39|73.49|73.02|35585
1678717800000|2023-03-13 14:30:00|73.35|73.04|74.2|73.91|74.37|73.91|73.3|73.04|78930
1678718100000|2023-03-13 14:35:00|74.1|73.92|73.96|73.62|74.1|73.93|73.93|73.54|43334
1678718400000|2023-03-13 14:40:00|73.97|73.64|74.2|74|74.5|74.08|73.97|73.64|83920
1678718700000|2023-03-13 14:45:00|74.29|74.01|74.4|74|74.47|74.45|74.29|74|30499
1678719000000|2023-03-13 14:50:00|74.39|74.01|74|73.58|74.39|74.01|74|73.54|19810
1678719300000|2023-03-13 14:55:00|73.99|73.59|75|74.35|75|74.35|73.99|73.59|62439
1678719600000|2023-03-13 15:00:00|75.2|74.37|75.25|74.91|75.33|74.91|75|74.37|33570
1678719900000|2023-03-13 15:05:00|75.2|75|75.15|75.03|75.2|75.03|75.1|75|29973
1678720200000|2023-03-13 15:10:00|75.19|75.1|75.5|75.32|75.5|75.32|75.19|75.1|24321
1678720500000|2023-03-13 15:15:00|75.42|75.33|75.37|75.34|75.42|75.34|75.36|75.3|19690
1678720800000|2023-03-13 15:20:00|75.33|75.3|75.32|75.02|75.33|75.3|75.06|75|217683
1678721100000|2023-03-13 15:25:00|75.33|75.03|76|75.87|76|75.87|75.33|75.03|45865
1678721400000|2023-03-13 15:30:00|76.3|75.89|76.24|75.65|76.3|76.03|76.24|75.58|61710
1678721700000|2023-03-13 15:35:00|76.19|75.58|75.24|75.01|76.19|75.92|75.24|75|39543
1678722000000|2023-03-13 15:40:00|75.25|75.12|75.95|75.43|75.97|75.43|75.24|75.12|151989
1678722300000|2023-03-13 15:45:00|75.7|75.44|75.7|75.59|75.7|75.59|75.7|75.44|25875
1678722600000|2023-03-13 15:50:00||75.46||75.21||75.59||75.21|8934
1678722900000|2023-03-13 15:55:00|75.46|75.22|75.45|75.21|75.46|75.31|75.45|75.2|18096
1678723200000|2023-03-13 16:00:00|75.46|75.22|75.99|75.43|76|75.43|75.46|75.22|33006
1678723500000|2023-03-13 16:05:00||75.5||75.5||75.5||75.5|10327
1678723800000|2023-03-13 16:10:00|75.98|75.29|75.95|75.3|75.98|75.3|75.95|75.29|4892
1678724100000|2023-03-13 16:15:00||75.31||75.3||75.32||75.3|7380
1678724400000|2023-03-13 16:20:00|75.94|75.32|75.94|75.3|75.94|75.32|75.94|75.3|9699
1678724700000|2023-03-13 16:25:00|75.93|75.31|75.93|74.5|75.93|75.31|75.93|74.5|69679
1678725000000|2023-03-13 16:30:00|75.92|75|75.91|74.5|75.92|75|75.91|74.5|20841
1678725300000|2023-03-13 16:35:00|75.9|74.51|75.65|74.4|75.9|74.51|75.65|74.4|11940
1678725600000|2023-03-13 16:40:00|75.6|75|75.5|74.51|75.6|75|75.5|74.4|10476
1678725900000|2023-03-13 16:45:00|75.49|74.52|75.49|74.5|75.49|74.53|75.49|74.5|9152
1678726200000|2023-03-13 16:50:00|75.48|74.4|74.97|74|75.48|74.6|74.97|74|15317
1678726500000|2023-03-13 16:55:00|74.96|74.1|74.95|74.1|74.96|74.1|74.95|74.1|8144
1678726800000|2023-03-13 17:00:00|74.31|74.11|74.31|74.11|74.31|74.11|74.31|74|23726
1678727100000|2023-03-13 17:05:00|74.3|74|74.29|73.92|74.3|74|74.29|73.53|14373
1678727400000|2023-03-13 17:10:00|74.28|73.93|74.27|73.93|74.6|73.93|74.27|73.93|16612
1678727700000|2023-03-13 17:15:00|74|73.94|74.59|74.3|74.59|74.3|74|73.94|35494
1678728000000|2023-03-13 17:20:00|74.58|74.4|74.58|74.3|74.58|74.4|74.58|74.3|26161
1678728300000|2023-03-13 17:25:00|74.57|74.03|74.4|74.03|74.57|74.2|74.4|74.03|7504
1678728600000|2023-03-13 17:30:00|74.38|74.1|74.11|74|74.38|74.24|74.11|74|47348
1678728900000|2023-03-13 17:35:00|74.02|73.92|74.27|74.02|74.38|74.02|73.79|73.63|62083
1678729200000|2023-03-13 17:40:00|74.21|74.03|74.5|74.14|74.51|74.24|74.12|74.03|95816
1678729500000|2023-03-13 17:45:00|74.43|74.15|74.43|74.15|74.43|74.15|74.43|74.15|7833
1678729800000|2023-03-13 17:50:00|74.42|74.16|74.42|74.16|74.42|74.16|74.42|74.16|3517
1678730100000|2023-03-13 17:55:00|74.41|74.18|74.54|74.2|74.58|74.2|74.39|74.18|37609
1678730400000|2023-03-13 18:00:00|74.53|74.22|74.5|74.08|74.53|74.25|74.5|74|83123
1678730700000|2023-03-13 18:05:00|74.46|74.09|74.45|74.13|74.46|74.13|74.45|74|8070
1678731000000|2023-03-13 18:10:00||74||74.01||74.13||74|13638
1678731300000|2023-03-13 18:15:00||74||74.05||74.05||74|16825
1678731600000|2023-03-13 18:20:00||74.1||74.21||74.21||74.1|13990
1678731900000|2023-03-13 18:25:00||74.2||74.2||74.21||74.2|13460
1678732200000|2023-03-13 18:30:00|74.22|74.21|74.7|74.21|74.7|74.22|74.22|74.07|30180
1678732500000|2023-03-13 18:35:00||74.22||74.26||74.26||74.12|22175
1678732800000|2023-03-13 18:40:00||74.28||74.34||74.34||74.28|2646
1678733100000|2023-03-13 18:45:00|74.36|74.35|74.7|74.14|74.7|74.37|74.36|74.12|3325
1678733400000|2023-03-13 18:50:00|74.69|74.12|74.69|74.16|74.69|74.16|74.69|74.12|9033
1678733700000|2023-03-13 18:55:00|74.7|74.2|74.7|74.31|74.7|74.34|74.7|74.2|64980
1678734000000|2023-03-13 19:00:00|74.57|74.34|74.58|74.32|74.58|74.57|74.57|74.27|24241
1678734300000|2023-03-13 19:05:00|74.4|74.35|74.59|74.43|74.61|74.43|74.4|74.23|9278
1678734600000|2023-03-13 19:10:00|74.6|74.46|75|74.51|75|74.51|74.6|74.2|17811
1678734900000|2023-03-13 19:15:00|74.99|74.53|74.99|74.34|74.99|74.53|74.99|74.34|9501
1678735200000|2023-03-13 19:20:00||74.2||74.2||74.2||74.18|3980
1678735500000|2023-03-13 19:25:00|74.98|74.18|74.68|74.2|74.98|74.2|74.68|74.18|18012
1678735800000|2023-03-13 19:30:00|74.57|74.07|74.29|74.2|74.57|74.2|74.29|74.07|17432
1678736100000|2023-03-13 19:35:00|74.24|74.21|74.22|74.21|74.58|74.31|74.21|74.2|38272
1678736400000|2023-03-13 19:40:00|74.29|74.22|74.99|74.43|74.99|74.43|74.23|74.22|32834
1678736700000|2023-03-13 19:45:00|74.98|74.42|74.55|74.25|74.98|74.52|74.55|74.25|28592
1678737000000|2023-03-13 19:50:00|74.4|74.39|74.42|74.39|74.54|74.39|74.4|74.39|35980
1678737300000|2023-03-13 19:55:00|74.4|74.2|74.7|74.28|74.74|74.29|74.25|74.2|94514
1678714200000|2023-03-13 13:30:00|73|72.5|72.9|72.5|73|73|72|71.85|323312
1678714500000|2023-03-13 13:35:00|72.5|72.51|72|71.49|72.5|72.51|72|71.48|72761
1678714800000|2023-03-13 13:40:00|71.5|71.5|71.06|71.01|71.5|71.59|71.06|71.01|76397
1678715100000|2023-03-13 13:45:00|71.01|71|72.3|72.02|72.35|72.02|70.84|70.66|237576
1678715400000|2023-03-13 13:50:00|72.79|72.03|72.89|72.6|72.9|72.6|72.79|72.03|117578
1678715700000|2023-03-13 13:55:00|72.9|72.61|73.49|73.41|73.8|73.41|72.9|72.61|45164
1678716000000|2023-03-13 14:00:00|73.48|73.4|73.39|73.07|73.48|73.41|73.39|72.5|73426
1678716300000|2023-03-13 14:05:00|73.38|73.08|73.49|72.75|73.49|73.08|73.23|72.47|47201
1678716600000|2023-03-13 14:10:00|73.48|72.81|73.48|73.06|73.48|73.06|73.48|72.8|55305
1678716900000|2023-03-13 14:15:00|73.49|73.08|73.49|73|73.49|73.48|73.48|73|36484
1678717200000|2023-03-13 14:20:00|73.48|73.01|73.64|73.39|73.79|73.39|73.48|73.01|22617
1678717500000|2023-03-13 14:25:00|73.62|73.02|73.49|73.03|73.62|73.39|73.49|73.02|35585
1678717800000|2023-03-13 14:30:00|73.35|73.04|74.2|73.91|74.37|73.91|73.3|73.04|78930
1678718100000|2023-03-13 14:35:00|74.1|73.92|73.96|73.62|74.1|73.93|73.93|73.54|43334
1678718400000|2023-03-13 14:40:00|73.97|73.64|74.2|74|74.5|74.08|73.97|73.64|83920
1678718700000|2023-03-13 14:45:00|74.29|74.01|74.4|74|74.47|74.45|74.29|74|30499
1678719000000|2023-03-13 14:50:00|74.39|74.01|74|73.58|74.39|74.01|74|73.54|19810
1678719300000|2023-03-13 14:55:00|73.99|73.59|75|74.35|75|74.35|73.99|73.59|62439
1678719600000|2023-03-13 15:00:00|75.2|74.37|75.25|74.91|75.33|74.91|75|74.37|33570
1678719900000|2023-03-13 15:05:00|75.2|75|75.15|75.03|75.2|75.03|75.1|75|29973
1678720200000|2023-03-13 15:10:00|75.19|75.1|75.5|75.32|75.5|75.32|75.19|75.1|24321
1678720500000|2023-03-13 15:15:00|75.42|75.33|75.37|75.34|75.42|75.34|75.36|75.3|19690
1678720800000|2023-03-13 15:20:00|75.33|75.3|75.32|75.02|75.33|75.3|75.06|75|217683
1678721100000|2023-03-13 15:25:00|75.33|75.03|76|75.87|76|75.87|75.33|75.03|45865
1678721400000|2023-03-13 15:30:00|76.3|75.89|76.24|75.65|76.3|76.03|76.24|75.58|61710
1678721700000|2023-03-13 15:35:00|76.19|75.58|75.24|75.01|76.19|75.92|75.24|75|39543
1678722000000|2023-03-13 15:40:00|75.25|75.12|75.95|75.43|75.97|75.43|75.24|75.12|151989
1678722300000|2023-03-13 15:45:00|75.7|75.44|75.7|75.59|75.7|75.59|75.7|75.44|25875
1678722600000|2023-03-13 15:50:00||75.46||75.21||75.59||75.21|8934
1678722900000|2023-03-13 15:55:00|75.46|75.22|75.45|75.21|75.46|75.31|75.45|75.2|18096
1678723200000|2023-03-13 16:00:00|75.46|75.22|75.99|75.43|76|75.43|75.46|75.22|33006
1678723500000|2023-03-13 16:05:00||75.5||75.5||75.5||75.5|10327
1678723800000|2023-03-13 16:10:00|75.98|75.29|75.95|75.3|75.98|75.3|75.95|75.29|4892
1678724100000|2023-03-13 16:15:00||75.31||75.3||75.32||75.3|7380
1678724400000|2023-03-13 16:20:00|75.94|75.32|75.94|75.3|75.94|75.32|75.94|75.3|9699
1678724700000|2023-03-13 16:25:00|75.93|75.31|75.93|74.5|75.93|75.31|75.93|74.5|69679
1678725000000|2023-03-13 16:30:00|75.92|75|75.91|74.5|75.92|75|75.91|74.5|20841
1678725300000|2023-03-13 16:35:00|75.9|74.51|75.65|74.4|75.9|74.51|75.65|74.4|11940
1678725600000|2023-03-13 16:40:00|75.6|75|75.5|74.51|75.6|75|75.5|74.4|10476
1678725900000|2023-03-13 16:45:00|75.49|74.52|75.49|74.5|75.49|74.53|75.49|74.5|9152
1678726200000|2023-03-13 16:50:00|75.48|74.4|74.97|74|75.48|74.6|74.97|74|15317
1678726500000|2023-03-13 16:55:00|74.96|74.1|74.95|74.1|74.96|74.1|74.95|74.1|8144
1678726800000|2023-03-13 17:00:00|74.31|74.11|74.31|74.11|74.31|74.11|74.31|74|23726
1678727100000|2023-03-13 17:05:00|74.3|74|74.29|73.92|74.3|74|74.29|73.53|14373
1678727400000|2023-03-13 17:10:00|74.28|73.93|74.27|73.93|74.6|73.93|74.27|73.93|16612
1678727700000|2023-03-13 17:15:00|74|73.94|74.59|74.3|74.59|74.3|74|73.94|35494
1678728000000|2023-03-13 17:20:00|74.58|74.4|74.58|74.3|74.58|74.4|74.58|74.3|26161
1678728300000|2023-03-13 17:25:00|74.57|74.03|74.4|74.03|74.57|74.2|74.4|74.03|7504
1678728600000|2023-03-13 17:30:00|74.38|74.1|74.11|74|74.38|74.24|74.11|74|47348
1678728900000|2023-03-13 17:35:00|74.02|73.92|74.27|74.02|74.38|74.02|73.79|73.63|62083
1678729200000|2023-03-13 17:40:00|74.21|74.03|74.5|74.14|74.51|74.24|74.12|74.03|95816
1678729500000|2023-03-13 17:45:00|74.43|74.15|74.43|74.15|74.43|74.15|74.43|74.15|7833
1678729800000|2023-03-13 17:50:00|74.42|74.16|74.42|74.16|74.42|74.16|74.42|74.16|3517
1678730100000|2023-03-13 17:55:00|74.41|74.18|74.54|74.2|74.58|74.2|74.39|74.18|37609
1678730400000|2023-03-13 18:00:00|74.53|74.22|74.5|74.08|74.53|74.25|74.5|74|83123
1678730700000|2023-03-13 18:05:00|74.46|74.09|74.45|74.13|74.46|74.13|74.45|74|8070
1678731000000|2023-03-13 18:10:00||74||74.01||74.13||74|13638
1678731300000|2023-03-13 18:15:00||74||74.05||74.05||74|16825
1678731600000|2023-03-13 18:20:00||74.1||74.21||74.21||74.1|13990
1678731900000|2023-03-13 18:25:00||74.2||74.2||74.21||74.2|13460
1678732200000|2023-03-13 18:30:00|74.22|74.21|74.7|74.21|74.7|74.22|74.22|74.07|30180
1678732500000|2023-03-13 18:35:00||74.22||74.26||74.26||74.12|22175
1678732800000|2023-03-13 18:40:00||74.28||74.34||74.34||74.28|2646
1678733100000|2023-03-13 18:45:00|74.36|74.35|74.7|74.14|74.7|74.37|74.36|74.12|3325
1678733400000|2023-03-13 18:50:00|74.69|74.12|74.69|74.16|74.69|74.16|74.69|74.12|9033
1678733700000|2023-03-13 18:55:00|74.7|74.2|74.7|74.31|74.7|74.34|74.7|74.2|64980
1678734000000|2023-03-13 19:00:00|74.57|74.34|74.58|74.32|74.58|74.57|74.57|74.27|24241
1678734300000|2023-03-13 19:05:00|74.4|74.35|74.59|74.43|74.61|74.43|74.4|74.23|9278
1678734600000|2023-03-13 19:10:00|74.6|74.46|75|74.51|75|74.51|74.6|74.2|17811
1678734900000|2023-03-13 19:15:00|74.99|74.53|74.99|74.34|74.99|74.53|74.99|74.34|9501
1678735200000|2023-03-13 19:20:00||74.2||74.2||74.2||74.18|3980
1678735500000|2023-03-13 19:25:00|74.98|74.18|74.68|74.2|74.98|74.2|74.68|74.18|18012
1678735800000|2023-03-13 19:30:00|74.57|74.07|74.29|74.2|74.57|74.2|74.29|74.07|17432
1678736100000|2023-03-13 19:35:00|74.24|74.21|74.22|74.21|74.58|74.31|74.21|74.2|38272
1678736400000|2023-03-13 19:40:00|74.29|74.22|74.99|74.43|74.99|74.43|74.23|74.22|32834
1678736700000|2023-03-13 19:45:00|74.98|74.42|74.55|74.25|74.98|74.52|74.55|74.25|28592
1678737000000|2023-03-13 19:50:00|74.4|74.39|74.42|74.39|74.54|74.39|74.4|74.39|35980
1678737300000|2023-03-13 19:55:00|74.4|74.2|74.7|74.28|74.74|74.29|74.25|74.2|94514
1678800600000|2023-03-14 13:30:00|76.4|76|75.99|75.1|76.4|76|75.99|75|81909
1678800900000|2023-03-14 13:35:00|75.96|75.5|75.36|75.3|75.96|75.5|75.11|75.1|110710
1678801200000|2023-03-14 13:40:00|75.42|75.31|75.22|75.06|75.54|75.36|75.11|75.02|53442
1678801500000|2023-03-14 13:45:00|75.36|75.07|76|75.62|76|75.84|75.36|75.07|33985
1678801800000|2023-03-14 13:50:00|75.99|75.63|75.36|75.27|75.99|75.63|75.36|75.24|30720
1678802100000|2023-03-14 13:55:00|75.42|75.32|75.5|75.38|75.5|75.38|75.42|75.32|21984
1678802400000|2023-03-14 14:00:00|75.55|75.39|76|75.44|76|75.44|75.55|75.39|24323
1678802700000|2023-03-14 14:05:00|76.09|75.45|75.65|75.39|76.9|75.97|75.65|75.37|45720
1678803000000|2023-03-14 14:10:00|75.64|75.34|75.44|75.01|75.64|75.34|75.04|75|68767
1678803300000|2023-03-14 14:15:00|75.43||75.29||75.43||75.29||10162
1678803600000|2023-03-14 14:20:00||75.02||75.03||75.03||75.02|9780
1678803900000|2023-03-14 14:25:00|75.33||75.53||75.53||75.33||13290
1678804200000|2023-03-14 14:30:00|75.5||75.45||75.5||75.3||12702
1678804500000|2023-03-14 14:35:00|75.4|75.1|75.25|75.2|75.4|75.2|75.25|75.1|17274
1678804800000|2023-03-14 14:40:00|75.45|75.17|75.32|75.2|75.53|75.3|75.32|75.17|89553
1678805100000|2023-03-14 14:45:00|75.31|75.21|75.95|75.46|75.95|75.46|75.28|75.19|16968
1678805400000|2023-03-14 14:50:00|75.7|75.47|75.88|75.49|75.95|75.49|75.7|75.47|13590
1678805700000|2023-03-14 14:55:00|75.87|75.5|75.83|75.12|75.87|75.5|75.83|75.03|22592
1678806000000|2023-03-14 15:00:00|75.81|75.13|75.53|75.05|75.81|75.16|75.53|75|84555
1678806300000|2023-03-14 15:05:00|75.51|75.06|75.82|75.1|75.83|75.1|75.35|75.06|14151
1678806600000|2023-03-14 15:10:00|75.8|75.11|75.79|75.11|75.8|75.11|75.79|75.11|11959
1678806900000|2023-03-14 15:15:00|75.7|75.5|75.69|75.43|75.7|75.5|75.5|75.4|17372
1678807200000|2023-03-14 15:20:00|75.7|75.44|75.83|75.52|75.83|75.7|75.6|75.41|78537
1678807500000|2023-03-14 15:25:00|75.82|75.53|75.83|75.51|75.83|75.53|75.82|75.5|11762
1678807800000|2023-03-14 15:30:00||75.5||75.46||75.51||75.41|15973
1678808100000|2023-03-14 15:35:00||75.47||75.44||75.49||75.41|15403
1678808400000|2023-03-14 15:40:00|75.8|75.45|75.49|75.48|75.8|75.48|75.47|75.45|28529
1678808700000|2023-03-14 15:45:00|75.45|75.41|75.38|75.37|75.49|75.41|75.37|75.36|29001
1678809000000|2023-03-14 15:50:00|75.37|75.35|75.25|75.01|75.38|75.37|75.06|75|38877
1678809300000|2023-03-14 15:55:00|75.3|75.02|75.3|75.02|75.3|75.02|75.12|75.02|12564
1678809600000|2023-03-14 16:00:00|75.25|75.2|75.22|75.2|75.25|75.2|75.22|75.2|3928
1678809900000|2023-03-14 16:05:00|75.21|75.25|75.31|75.25|75.37|75.25|75.21|75.22|23849
1678810200000|2023-03-14 16:10:00|75.37|75.37|75.26|75.2|75.49|75.4|75.26|75.2|15082
1678810500000|2023-03-14 16:15:00|75.23|75.03|75.29|75.06|75.3|75.2|75.1|75.03|17346
1678810800000|2023-03-14 16:20:00|75.17|75.07|75.21|75.14|75.29|75.14|75.17|75.07|7472
1678811100000|2023-03-14 16:25:00|75.17|75.15|75.29|75.08|75.29|75.15|75.14|75.08|44767
1678811400000|2023-03-14 16:30:00|||||||||8966
1678811700000|2023-03-14 16:35:00|75.18|75.07|75.05|75.03|75.29|75.07|75.05|75.03|20891
1678812000000|2023-03-14 16:40:00|75.04|75|75.01|75|75.04|75|75.01|75|47403
1678812300000|2023-03-14 16:45:00|75|74.93|75.36|75|75.37|75|74.51|74.5|140595
1678812600000|2023-03-14 16:50:00|75.35|75.01|75.35|75|75.35|75.2|75.35|74.72|144562
1678812900000|2023-03-14 16:55:00|75.01|74.72|74.25|74.01|75.01|75|74.25|73.8|33984
1678813200000|2023-03-14 17:00:00|73.9|74|73.9|73.86|73.9|74.01|73.9|73.85|74574
1678813500000|2023-03-14 17:05:00||73.85||73.06||73.88||73.03|32221
1678813800000|2023-03-14 17:10:00|73.89||73.89||73.89||73.89||16437
1678814100000|2023-03-14 17:15:00|73.88|73.07|73.87|73.3|73.88|73.5|73.87|73|68877
1678814400000|2023-03-14 17:20:00|73.56|73.11|73.09|73|73.68|73.11|73.09|73|58049
1678814700000|2023-03-14 17:25:00|73.06|72.97|73.05|73|73.09|73|73.05|72.97|27724
1678815000000|2023-03-14 17:30:00|73|72.97|72.92|72.52|73|73|72.92|72.22|27364
1678815300000|2023-03-14 17:35:00|72.97|72.72|73.14|73|73.14|73|72.96|72.72|119587
1678815600000|2023-03-14 17:40:00|73.16|73.01|73.28|73.07|73.29|73.09|73.16|73.01|40866
1678815900000|2023-03-14 17:45:00|73.25|73.09|73.23|73.01|73.25|73.09|73.23|73|17160
1678816200000|2023-03-14 17:50:00|73.21|73.02|73.1|73.03|73.21|73.03|73.1|73.02|12167
1678816500000|2023-03-14 17:55:00|73.06|73|73.06|73.01|73.06|73.03|73.06|73|8508
1678816800000|2023-03-14 18:00:00|73.05|73|73.01|73|73.05|73.01|73.01|73|195708
1678817100000|2023-03-14 18:05:00|72.99|72.98|72.63|72.62|73.01|72.99|72.63|72.51|185786
1678817400000|2023-03-14 18:10:00|72.62|72.6|72.64|72.53|73.22|73.04|72.62|72.52|190169
1678817700000|2023-03-14 18:15:00|72.63|72.54|72.48|72.47|72.63|72.54|72.47|72.4|45000
1678818000000|2023-03-14 18:20:00|72.49|72.48|72.44|72.25|72.49|72.48|72.44|72.25|72621
1678818300000|2023-03-14 18:25:00|72.42|72.26|72.37|72.35|72.42|72.35|72.3|72.26|51789
1678818600000|2023-03-14 18:30:00|72.38|72.36|72.9|72.56|73|72.56|72.38|72.36|39543
1678818900000|2023-03-14 18:35:00||72.57||72.83||72.83||72.57|11563
1678819200000|2023-03-14 18:40:00|72.98|72.87|72.97|72.9|72.98|72.97|72.97|72.6|17460
1678819500000|2023-03-14 18:45:00||72.94||72.95||72.96||72.94|5284
1678819800000|2023-03-14 18:50:00||72.96||72.96||72.96||72.95|14293
1678820100000|2023-03-14 18:55:00|72.96|72.95|72.96|72.44|72.96|72.96|72.95|72.44|14996
1678820400000|2023-03-14 19:00:00|72.95|72.5|72.95|72.5|72.95|72.5|72.95|72.5|87870
1678820700000|2023-03-14 19:05:00|72.94|72.49|72.38|72.36|72.94|72.5|72.38|72.36|43441
1678821000000|2023-03-14 19:10:00|72.37|72.35|72.2|72.17|72.37|72.35|72.19|72.15|146746
1678821300000|2023-03-14 19:15:00|72.19|72.18|72.39|72.23|72.4|72.23|72.19|72.17|248972
1678821600000|2023-03-14 19:20:00|72.4|72.24|72.79|72.39|72.79|72.39|72.39|72.24|57018
1678821900000|2023-03-14 19:25:00|72.78|72.4|72.72|72.6|72.78|72.6|72.72|72.4|8157
1678822200000|2023-03-14 19:30:00|72.71|72.61|72.99|72.62|73|72.62|72.64|72.61|58622
1678822500000|2023-03-14 19:35:00|73|72.63|72.97|72.96|73.08|73.03|72.97|72.63|57685
1678822800000|2023-03-14 19:40:00|72.96|72.95|72.95|72.94|72.96|72.95|72.95|72.94|74527
1678823100000|2023-03-14 19:45:00|72.96|72.95|72.86|72.85|72.96|72.95|72.82|72.65|41146
1678823400000|2023-03-14 19:50:00|72.87|72.86|72.79|72.78|72.87|72.86|72.79|72.75|57784
1678823700000|2023-03-14 19:55:00|72.78|72.75|72.84|72.41|72.84|72.78|72.7|72.26|195916
1678887000000|2023-03-15 13:30:00|71|70|71.29|71.27|71.8|71.27|71|70|566381
1678887300000|2023-03-15 13:35:00|71.39|71.3|70.81|70.7|71.39|71.3|70.81|70.2|116641
1678887600000|2023-03-15 13:40:00|70.8|70.65|70.77|70.6|70.8|70.75|70.5|70.25|165617
1678887900000|2023-03-15 13:45:00|70.76|70.5|70.71|70.61|70.76|70.7|70.71|70.48|52956
1678888200000|2023-03-15 13:50:00|70.62|70.6|70.59|70.58|70.62|70.6|70.58|70.3|117292
1678888500000|2023-03-15 13:55:00|70.58|70.38|70.05|70|70.58|70.39|69.99|69.58|155874
1678888800000|2023-03-15 14:00:00|70.04|69.96|69.86|69.71|70.04|70|69.82|69.5|131128
1678889100000|2023-03-15 14:05:00|69.89|69.72|70.32|70.13|70.34|70.13|69.86|69.72|175318
1678889400000|2023-03-15 14:10:00|70.31|70.14|69.87|69.52|70.31|70.14|69.87|69.52|72630
1678889700000|2023-03-15 14:15:00|69.52|69.56|69.85|69.69|69.87|69.7|69.52|69|307902
1678890000000|2023-03-15 14:20:00|69.86|69.7|70.47|70.41|70.75|70.5|69.86|69.7|293947
1678890300000|2023-03-15 14:25:00|70.46|70.43|69.99|69.97|70.46|70.44|69.99|69.88|119567
1678890600000|2023-03-15 14:30:00|70|69.98|69.96|69.85|70|69.98|69.96|69.85|101303
1678890900000|2023-03-15 14:35:00|69.98|69.86|70|69.92|70.53|70|69.98|69.86|60214
1678891200000|2023-03-15 14:40:00|70.02|70|70.02|70|70.02|70|70|69.99|48664
1678891500000|2023-03-15 14:45:00|70.27|70.01|70.27|70.07|70.27|70.07|70.27|70.01|13902
1678891800000|2023-03-15 14:50:00|70.26|70.08|70.22|70.11|70.26|70.19|70.22|70.02|13097
1678892100000|2023-03-15 14:55:00|70.2|70.12|70.23|70.11|70.24|70.12|70.16|70.02|25372
1678892400000|2023-03-15 15:00:00||70.16||70.22||70.22||70.16|28397
1678892700000|2023-03-15 15:05:00|70.22|70.2|70.3|70.28|70.49|70.44|70.22|70.2|165326
1678893000000|2023-03-15 15:10:00|70.29|70.27|70.28|70.11|70.29|70.27|70.28|70|59242
1678893300000|2023-03-15 15:15:00|70.25|70.1|71|70.28|71|70.28|70.25|70.1|15222
1678893600000|2023-03-15 15:20:00|70.99|70.29|70.93|70.55|70.99|70.55|70.93|70.29|35535
1678893900000|2023-03-15 15:25:00|70.92|70.56|70.47|70.36|70.92|70.56|70.37|70.35|108605
1678894200000|2023-03-15 15:30:00|70.48|70.45|70.9|70.48|70.92|70.48|70.48|70.45|77938
1678894500000|2023-03-15 15:35:00|70.89|70.49|70.66|70.55|70.89|70.66|70.59|70.49|13158
1678894800000|2023-03-15 15:40:00|70.71|70.61|70.71|70.7|70.71|70.7|70.71|70.55|50848
1678895100000|2023-03-15 15:45:00|70.7|70.55|70.54|70.5|70.7|70.55|70.5|70.45|201205
1678895400000|2023-03-15 15:50:00|||||||||22422
1678895700000|2023-03-15 15:55:00|70.59|70.54|70.54|70.33|70.69|70.62|70.54|70.33|39952
1678896000000|2023-03-15 16:00:00|70.53||70.49||70.53||70.49||13119
1678896300000|2023-03-15 16:05:00|70.48|70.29|70.43|70.26|70.48|70.33|70.43|70.26|51941
1678896600000|2023-03-15 16:10:00|70.42|70.25|70.39|70.01|70.42|70.25|70.39|70|47433
1678896900000|2023-03-15 16:15:00|70.37|70.02|70.18|70.05|70.37|70.2|70.18|70.02|39197
1678897200000|2023-03-15 16:20:00|70.17|70.1|70.05|70|70.17|70.1|70.05|70|42137
1678897500000|2023-03-15 16:25:00|70.04|70.01|70.01|70|70.04|70.01|70.01|70|54565
1678897800000|2023-03-15 16:30:00|70.03|70.01|70.06|70|70.39|70.24|70.03|70|250247
1678898100000|2023-03-15 16:35:00|70.03|69.98|69.96|69.89|70.03|70|69.96|69.89|105613
1678898400000|2023-03-15 16:40:00||69.85||69.86||69.89||69.7|41292
1678898700000|2023-03-15 16:45:00||69.9||69.79||69.9||69.78|72423
1678899000000|2023-03-15 16:50:00|||||||||22544
1678899300000|2023-03-15 16:55:00|70|69.9|69.9|69.69|70|69.97|69.9|69.69|101839
1678899600000|2023-03-15 17:00:00|69.89|69.6|69.59|69.54|69.89|69.6|69.59|69.52|103039
1678899900000|2023-03-15 17:05:00|69.6|69.59|69.67|69.54|69.79|69.61|69.6|69.54|74818
1678900200000|2023-03-15 17:10:00|69.6|69.6|69.58|69.54|69.6|69.6|69.58|69.54|52054
1678900500000|2023-03-15 17:15:00|69.59|69.57|69.6|69.59|69.6|69.59|69.59|69.54|78256
1678900800000|2023-03-15 17:20:00|69.67|69.6|69.67|69.63|69.67|69.63|69.67|69.6|21340
1678901100000|2023-03-15 17:25:00|69.66|69.64|69.84|69.75|69.89|69.75|69.66|69.64|31479
1678901400000|2023-03-15 17:30:00|69.79|69.74|69.7|69.55|69.79|69.74|69.7|69.54|49035
1678901700000|2023-03-15 17:35:00|69.62|69.54|69.53|69.52|69.62|69.54|69.53|69.52|32537
1678902000000|2023-03-15 17:40:00|69.52|69.5|69.14|69.01|69.52|69.5|69.14|69.01|119303
1678902300000|2023-03-15 17:45:00|69.13|69.07|69.12|69.1|69.13|69.1|69.12|69.04|53305
1678902600000|2023-03-15 17:50:00|69.13|69.11|69.44|69.4|69.54|69.4|69.13|69.11|77469
1678902900000|2023-03-15 17:55:00|69.45|69.41|69.89|69.7|69.89|69.7|69.44|69.41|37724
1678903200000|2023-03-15 18:00:00|70|69.72|69.7|69.57|70|69.73|69.65|69.52|79347
1678903500000|2023-03-15 18:05:00|69.69|69.67|69.69|69.66|69.69|69.69|69.69|69.66|30268
1678903800000|2023-03-15 18:10:00|69.68|69.68|69.66|69.55|69.68|69.68|69.66|69.55|47577
1678904100000|2023-03-15 18:15:00||69.52||69.4||69.52||69.4|25015
1678904400000|2023-03-15 18:20:00|69.65|69.41|69.72|69.7|69.8|69.7|69.5|69.39|125611
1678904700000|2023-03-15 18:25:00|69.73|69.71|69.97|69.83|70|69.83|69.73|69.7|245035
1678905000000|2023-03-15 18:30:00|69.99|69.84|70|69.96|70|69.96|69.99|69.84|181859
1678905300000|2023-03-15 18:35:00||69.99||69.99||69.99||69.98|77762
1678905600000|2023-03-15 18:40:00|70.39|70|70.39|70.35|70.39|70.38|70.39|70|131985
1678905900000|2023-03-15 18:45:00|70.3|70.34|70.3|70.2|70.39|70.35|70.29|70.2|152184
1678906200000|2023-03-15 18:50:00|70.35|70.21|70.49|70.29|70.49|70.29|70.35|70.21|43608
1678906500000|2023-03-15 18:55:00|70.54|70.4|70.54|70.43|70.54|70.43|70.54|70.4|11825
1678906800000|2023-03-15 19:00:00|70.5|70.44|70.74|70.3|70.77|70.49|70.5|70.3|60316
1678907100000|2023-03-15 19:05:00|70.73|70.31|70.47|70.34|70.73|70.35|70.47|70.31|176990
1678907400000|2023-03-15 19:10:00|70.46|70.33|70.43|70.34|70.46|70.34|70.41|70.32|38573
1678907700000|2023-03-15 19:15:00|70.44|70.33|70.39|70.21|70.47|70.33|70.3|70.2|44600
1678908000000|2023-03-15 19:20:00|70.35|70.22|70.36|70.3|70.39|70.3|70.35|70.21|23974
1678908300000|2023-03-15 19:25:00|70.39|70.35|70.4|70.35|70.74|70.47|70.39|70.35|15623
1678908600000|2023-03-15 19:30:00|70.39|70.31|70.47|70.4|70.69|70.4|70.34|70.3|56176
1678908900000|2023-03-15 19:35:00|70.43|70.3|70.4|70.31|70.44|70.32|70.32|70.3|27177
1678909200000|2023-03-15 19:40:00|70.38|70.3|70.32|70.3|70.4|70.31|70.31|70.3|81897
1678909500000|2023-03-15 19:45:00|70.41|70.32|70.6|70.59|70.75|70.61|70.36|70.32|33724
1678909800000|2023-03-15 19:50:00|70.59|70.58|70.58|70.57|70.59|70.58|70.58|70.57|64591
1678910100000|2023-03-15 19:55:00|70.59|70.58|70.92|70.61|71|70.61|70.58|70.57|150028
1678973400000|2023-03-16 13:30:00|71.5|70.09|71.4|70.3|71.5|71|71.1|70.09|83939
1678973700000|2023-03-16 13:35:00|71.39|70.31|70.98|70.36|71.39|70.36|70.98|70.31|24419
1678974000000|2023-03-16 13:40:00|71|70.37|71.29|71.01|71.44|71.01|71|70.37|17896
1678974300000|2023-03-16 13:45:00|71.28|70.55|71.27|70.56|71.28|70.56|71.27|70.55|27653
1678974600000|2023-03-16 13:50:00|71.26|70.58|71.14|71.01|71.26|71.01|71.08|70.58|8045
1678974900000|2023-03-16 13:55:00|71.15|71.02|71.4|71.15|71.46|71.15|71.14|71.02|30452
1678975200000|2023-03-16 14:00:00|71.17|71.16|71.17|71.16|71.4|71.17|71.16|71.15|46714
1678975500000|2023-03-16 14:05:00|71.16|71.14|70.96|70.57|71.17|71.14|70.96|70.56|97258
1678975800000|2023-03-16 14:10:00|70.95|71|70.64|70.58|71.09|71.02|70.64|70.57|47448
1678976100000|2023-03-16 14:15:00|70.61|70.56|70.56|70.35|70.64|70.56|70.56|70.35|23007
1678976400000|2023-03-16 14:20:00|70.55|70.36|70.57|70.37|70.58|70.37|70.44|70.36|21438
1678976700000|2023-03-16 14:25:00|70.6|70.39|70.6|70.53|70.6|70.53|70.6|70.39|26113
1678977000000|2023-03-16 14:30:00|71|70.54|70.98|70.77|71|70.77|70.98|70.54|5627
1678977300000|2023-03-16 14:35:00|71|70.79|71.38|71.1|71.4|71.18|71|70.79|48584
1678977600000|2023-03-16 14:40:00|71.36|71.3|71.3|71.1|71.39|71.3|71.3|71.09|30903
1678977900000|2023-03-16 14:45:00|71.27|71.27|72.83|72.05|72.83|72.05|71.27|71.27|75198
1678978200000|2023-03-16 14:50:00|72.47|72.07|72.83|72.1|72.83|72.15|71.99|71.43|40192
1678978500000|2023-03-16 14:55:00|72.8|72.04|72.4|72.08|72.8|72.4|72.2|72.04|69921
1678978800000|2023-03-16 15:00:00|72.38|72.09|72.2|72.02|72.38|72.26|72.2|72.01|62262
1678979100000|2023-03-16 15:05:00|72.19|72.01|72.38|72.37|72.38|72.37|72.17|72.01|14483
1678979400000|2023-03-16 15:10:00|72.83|72.38|72.87|72.47|73|72.47|72.83|72.38|12489
1678979700000|2023-03-16 15:15:00|72.86||72.86||72.86||72.86||19617
1678980000000|2023-03-16 15:20:00|72.7|72.7|72.86|72.71|72.86|72.71|72.7|72.7|65897
1678980300000|2023-03-16 15:25:00|72.87|72.72|73.25|73.05|73.5|73.32|72.87|72.72|271785
1678980600000|2023-03-16 15:30:00|73.42|73.06|73.07|73.05|73.42|73.1|73.07|73.03|53788
1678980900000|2023-03-16 15:35:00|73.06|73.03|73.02|73.01|73.06|73.03|73.01|73|85601
1678981200000|2023-03-16 15:40:00|73.03|73.02|73.23|73.11|73.24|73.11|73.03|73.02|95487
1678981500000|2023-03-16 15:45:00|73.24|73.12|73.74|73.65|73.99|73.65|73.24|73.12|43785
1678981800000|2023-03-16 15:50:00|73.71|73.64|73.74|73.7|73.74|73.72|73.67|73.64|79339
1678982100000|2023-03-16 15:55:00|73.8|73.71|74.02|73.92|74.5|74.08|73.8|73.71|268484
1678982400000|2023-03-16 16:00:00|74|73.96|74|73.98|74|73.98|74|73.96|22869
1678982700000|2023-03-16 16:05:00|73.99|73.99|73.89|73.85|74.14|74.13|73.89|73.85|81303
1678983000000|2023-03-16 16:10:00|73.9|73.84|73.75|73.51|73.9|73.84|73.75|73.5|107358
1678983300000|2023-03-16 16:15:00||73.52||73.53||73.53||73.52|38232
1678983600000|2023-03-16 16:20:00|73.78|73.54|73.77|73.54|73.78|73.54|73.77|73.54|27745
1678983900000|2023-03-16 16:25:00|73.76|73.53|73.54|73.53|73.79|73.76|73.54|73.53|78482
1678984200000|2023-03-16 16:30:00|73.53|73.52|73.9|73.61|74|73.63|73.23|73.22|346762
1678984500000|2023-03-16 16:35:00|73.75|73.68|73.86|73.85|74|73.85|73.75|73.68|34719
1678984800000|2023-03-16 16:40:00|73.89|73.86|74|73.93|74|73.93|73.89|73.86|24230
1678985100000|2023-03-16 16:45:00|73.96|73.94|73.95|73.94|74|73.95|73.95|73.94|23459
1678985400000|2023-03-16 16:50:00|74|73.95|73.99|73.98|74.09|74.07|73.99|73.94|67020
1678985700000|2023-03-16 16:55:00|74.09|73.99|74|73.96|74.09|74|74|73.96|24938
1678986000000|2023-03-16 17:00:00|73.97|73.93|73.97|73.96|73.97|73.96|73.96|73.93|26095
1678986300000|2023-03-16 17:05:00|73.96|73.95|73.93|73.92|73.96|73.95|73.93|73.92|25441
1678986600000|2023-03-16 17:10:00|73.92|73.91|73.58|73.46|73.92|73.91|73.43|73.39|77444
1678986900000|2023-03-16 17:15:00|73.59|73.5|73.58|73.5|73.59|73.5|73.58|73.5|12087
1678987200000|2023-03-16 17:20:00|73.59|73.51|73.79|73.51|73.8|73.51|73.58|73.51|8258
1678987500000|2023-03-16 17:25:00|73.78|73.72|73.89|73.72|73.9|73.72|73.78|73.72|18340
1678987800000|2023-03-16 17:30:00|73.81|73.8|73.81|73.8|73.81|73.8|73.81|73.8|17829
1678988100000|2023-03-16 17:35:00|73.8|73.75|73.79|73.61|73.8|73.75|73.61|73.51|44297
1678988400000|2023-03-16 17:40:00|||||||||5117
1678988700000|2023-03-16 17:45:00|73.78||73.78||73.78||73.78||7559
1678989000000|2023-03-16 17:50:00|73.77|73.6|73.74|73.6|73.77|73.6|73.74|73.6|7749
1678989300000|2023-03-16 17:55:00|73.73|73.58|73.74|73.6|73.76|73.6|73.73|73.58|27717
1678989600000|2023-03-16 18:00:00|73.75|73.61|73.78|73.61|73.78|73.61|73.75|73.61|16373
1678989900000|2023-03-16 18:05:00|73.69|73.6|73.61|73.6|73.69|73.6|73.61|73.6|44864
1678990200000|2023-03-16 18:10:00|||||||||27690
1678990500000|2023-03-16 18:15:00|73.77|73.61|73.76|73.65|73.77|73.65|73.7|73.61|21327
1678990800000|2023-03-16 18:20:00|73.77|73.66|73.79|73.7|73.79|73.7|73.77|73.66|5694
1678991100000|2023-03-16 18:25:00|73.8||73.8||73.8||73.8||4892
1678991400000|2023-03-16 18:30:00|73.94|73.68|73.92|73.69|73.94|73.69|73.92|73.68|25757
1678991700000|2023-03-16 18:35:00|73.7|73.7|73.99|73.8|73.99|73.89|73.7|73.69|19967
1678992000000|2023-03-16 18:40:00|||||||||6813
1678992300000|2023-03-16 18:45:00|73.97||73.97||73.97||73.97||3525
1678992600000|2023-03-16 18:50:00|74|73.95|73.99|73.8|74|73.95|73.95|73.8|22987
1678992900000|2023-03-16 18:55:00|74||73.9||74||73.9||14813
1678993200000|2023-03-16 19:00:00|74|73.79|74|73.8|74|73.8|74|73.79|25295
1678993500000|2023-03-16 19:05:00|73.99|73.9|74|73.99|74|73.99|73.99|73.9|38668
1678993800000|2023-03-16 19:10:00|73.99|73.98|73.85|73.8|74|73.99|73.85|73.8|65553
1678994100000|2023-03-16 19:15:00|73.84||74||74||73.84||12776
1678994400000|2023-03-16 19:20:00|74.03|73.9|74.07|74.02|74.09|74.03|74.03|73.9|81682
1678994700000|2023-03-16 19:25:00|74.08|74.03|74.4|74.05|74.5|74.05|74.08|74.03|127174
1678995000000|2023-03-16 19:30:00|74.3|74.06|74.3|74.08|74.3|74.08|74.19|74.06|10524
1678995300000|2023-03-16 19:35:00|74.5|74.09|74.28|74.02|74.5|74.1|73.98|73.92|43973
1678995600000|2023-03-16 19:40:00|74.29|74.28|74.46|74.06|74.49|74.28|74|73.8|164779
1678995900000|2023-03-16 19:45:00|74.26|74|73.88|73.83|74.26|74|73.88|73.83|25959
1678996200000|2023-03-16 19:50:00|73.87|73.84|73.81|73.69|73.87|73.84|73.81|73.69|54261
1678996500000|2023-03-16 19:55:00|73.78|73.7|74|73.72|74|73.72|73.75|73.7|122660
1679059800000|2023-03-17 13:30:00|73.99|73|73.49|73.02|73.99|73.02|73.21|73|46617
1679060100000|2023-03-17 13:35:00|73.48|73|73.27|72.8|73.48|73|73.27|72.5|15520
1679060400000|2023-03-17 13:40:00|73.26|72.81|73.06|72.55|73.26|72.89|73.06|72.4|51733
1679060700000|2023-03-17 13:45:00|73.05|72.63|72.47|72.21|73.05|72.63|72.47|72.1|62169
1679061000000|2023-03-17 13:50:00|72.21|72.18|72.21|72.2|72.27|72.21|72.19|72.16|29640
1679061300000|2023-03-17 13:55:00|72.27|72.19|72.5|72.28|72.5|72.28|72.26|72.19|54686
1679061600000|2023-03-17 14:00:00|73|72.4|73.2|73.07|73.48|73.3|73|72.4|34397
1679061900000|2023-03-17 14:05:00|73.19|73.06|73.18|72.89|73.19|73.12|73.18|72.8|26951
1679062200000|2023-03-17 14:10:00|73|72.92|72.95|72.8|73|73|72.95|72.5|29088
1679062500000|2023-03-17 14:15:00|72.94|72.81|72.66|72.21|72.94|72.82|72.66|72.21|28785
1679062800000|2023-03-17 14:20:00|72.6|72.38|72.52|72.24|72.6|72.38|72.52|72.21|24488
1679063100000|2023-03-17 14:25:00|72.5|72.21|72.26|72.25|72.51|72.26|72.26|72.21|12604
1679063400000|2023-03-17 14:30:00|72.28|72.27|72.46|72.45|72.5|72.45|72.28|72.27|21212
1679063700000|2023-03-17 14:35:00|72.45|72.36|72.98|72.78|73|72.78|72.42|72.09|92205
1679064000000|2023-03-17 14:40:00|72.97|72.79|72.95|72.79|72.97|72.86|72.95|72.7|30782
1679064300000|2023-03-17 14:45:00|72.82|72.8|72.8|72.79|72.82|72.82|72.8|72.79|9650
1679064600000|2023-03-17 14:50:00|72.79|72.78|72.65|72.33|72.79|72.78|72.65|72.19|18229
1679064900000|2023-03-17 14:55:00|72.67|72.35|72.67|72.5|72.67|72.62|72.66|72.35|26934
1679065200000|2023-03-17 15:00:00|72.68|72.51|72.63|72.62|72.68|72.63|72.63|72.51|32311
1679065500000|2023-03-17 15:05:00|72.64|72.61|72.77|72.71|72.8|72.71|72.63|72.61|39361
1679065800000|2023-03-17 15:10:00|72.8|72.72|72.8|72.79|72.8|72.79|72.79|72.72|5109
1679066100000|2023-03-17 15:15:00|73|72.8|73.16|73.13|73.19|73.13|72.94|72.8|14892
1679066400000|2023-03-17 15:20:00|73.15|73.14|72.99|72.67|73.15|73.15|72.99|72.6|19798
1679066700000|2023-03-17 15:25:00|72.98|72.68|72.87|72.53|72.98|72.75|72.87|72.51|12897
1679067000000|2023-03-17 15:30:00|72.96|72.51|72.91|72.69|72.96|72.69|72.87|72.51|36799
1679067300000|2023-03-17 15:35:00|72.81|72.7|72.52|72.51|72.81|72.73|72.52|72.51|18049
1679067600000|2023-03-17 15:40:00|72.51|72.47|72.27|72.26|72.52|72.51|72.27|72.21|36411
1679067900000|2023-03-17 15:45:00|72.41|72.21|72.41|72.38|72.41|72.39|72.38|72.21|13241
1679068200000|2023-03-17 15:50:00|72.5|72.39|72.64|72.47|72.72|72.47|72.45|72.39|38418
1679068500000|2023-03-17 15:55:00|72.65|72.48|72.63|72.59|72.65|72.59|72.63|72.48|18286
1679068800000|2023-03-17 16:00:00|72.58|72.57|73|72.7|73|72.7|72.58|72.54|42964
1679069100000|2023-03-17 16:05:00|72.85|72.71|72.92|72.91|73|72.91|72.85|72.71|8316
1679069400000|2023-03-17 16:10:00|73|72.92|73.15|73.03|73.15|73.03|72.92|72.92|61768
1679069700000|2023-03-17 16:15:00|73.14|73.04|73.04|73.03|73.14|73.07|73.04|73.01|71995
1679070000000|2023-03-17 16:20:00|73.06|73.02|73.06|73.05|73.06|73.05|73.06|73.02|6382
1679070300000|2023-03-17 16:25:00|73.05|73.04|73.01|72.94|73.05|73.04|72.81|72.74|161108
1679070600000|2023-03-17 16:30:00|73.03|72.93|73.29|73.2|73.4|73.34|73.03|72.93|57945
1679070900000|2023-03-17 16:35:00|73.4|73.21|73.88|73.52|73.89|73.52|73.35|73.21|36287
1679071200000|2023-03-17 16:40:00|73.87|73.45|73.85|73.59|73.87|73.6|73.85|73.45|18505
1679071500000|2023-03-17 16:45:00|73.84|73.57|73.09|73.02|73.84|73.58|73.02|72.73|16887
1679071800000|2023-03-17 16:50:00|73.1|73|72.99|72.95|73.28|73.09|72.99|72.74|17433
1679072100000|2023-03-17 16:55:00|73|72.74|72.98|72.92|73|72.94|72.98|72.74|10607
1679072400000|2023-03-17 17:00:00|73|72.93|72.97|72.73|73|72.93|72.87|72.62|93981
1679072700000|2023-03-17 17:05:00|72.85|72.74|72.8|72.77|72.85|72.8|72.78|72.74|24763
1679073000000|2023-03-17 17:10:00|72.79|72.78|72.79|72.78|72.82|72.79|72.77|72.76|26674
1679073300000|2023-03-17 17:15:00|72.8|72.79|72.8|72.79|72.86|72.85|72.79|72.78|119729
1679073600000|2023-03-17 17:20:00|72.82|72.81|73.15|73|73.15|73|72.8|72.79|83662
1679073900000|2023-03-17 17:25:00|73.14|73.01|73.14|73.06|73.14|73.06|73.14|73.01|3876
1679074200000|2023-03-17 17:30:00|73.13|73.18|73.79|73.32|73.96|73.56|73.13|73.18|74114
1679074500000|2023-03-17 17:35:00|73.78|73.38|73.73|73.41|73.78|73.43|73.73|73.38|4319
1679074800000|2023-03-17 17:40:00|73.56|73.39|73.47|73.41|73.56|73.42|73.47|73.38|10645
1679075100000|2023-03-17 17:45:00|73.46|73.4|73.23|73.19|73.46|73.4|73.06|73|42853
1679075400000|2023-03-17 17:50:00|73.36|73.2|73.36|73.31|73.36|73.31|73.36|73.2|3932
1679075700000|2023-03-17 17:55:00|73.38|73.32|73.41|73.35|73.41|73.35|73.38|73.32|5596
1679076000000|2023-03-17 18:00:00|73.42|73.36|73.4|73.38|73.42|73.39|73.4|73|18637
1679076300000|2023-03-17 18:05:00||73||73.07||73.39||73|30216
1679076600000|2023-03-17 18:10:00|73.39|73.11|73.39|73.23|73.39|73.24|73.39|73.11|7407
1679076900000|2023-03-17 18:15:00|73.38|73.22|73.3|73.03|73.38|73.23|73.3|73|80751
1679077200000|2023-03-17 18:20:00|73.29|73|73.2|73.05|73.29|73.19|73.2|73|8340
1679077500000|2023-03-17 18:25:00|73.1|73.04|73.15|73.05|73.17|73.09|73.06|73|24170
1679077800000|2023-03-17 18:30:00|73.1|73.04|73.07|73.01|73.1|73.07|73.07|72.96|87363
1679078100000|2023-03-17 18:35:00|73.06|73.05|73.06|73.05|73.06|73.06|73.05|73.01|39997
1679078400000|2023-03-17 18:40:00|73.07|73.04|73.06|73.01|73.07|73.04|73.06|73.01|44479
1679078700000|2023-03-17 18:45:00||73.02||73.02||73.02||73.02|9028
1679079000000|2023-03-17 18:50:00|73.05|73.01|73.36|73.29|73.38|73.3|73.05|73|90998
1679079300000|2023-03-17 18:55:00||73.26||73.26||73.3||73.26|10052
1679079600000|2023-03-17 19:00:00|73.35|73.19|73.34|73.2|73.35|73.2|73.34|73.19|6044
1679079900000|2023-03-17 19:05:00|73.31|73.27|73.31|73.22|73.31|73.31|73.31|73.2|15402
1679080200000|2023-03-17 19:10:00||73.27||73.3||73.3||73.22|6268
1679080500000|2023-03-17 19:15:00|73.3|73.29|73.29|73.25|73.31|73.3|73.29|73.25|23953
1679080800000|2023-03-17 19:20:00|73.3|73.26|73.8|73.46|73.8|73.46|73.29|73.26|18633
1679081100000|2023-03-17 19:25:00|73.79|73.49|73.79|73.67|73.79|73.67|73.79|73.49|11263
1679081400000|2023-03-17 19:30:00|73.75|73.61|73.56|73.46|73.79|73.61|73.56|73.46|19192
1679081700000|2023-03-17 19:35:00|73.52|73.49|73.79|73.57|73.79|73.65|73.5|73.46|42481
1679082000000|2023-03-17 19:40:00|73.75|73.58|73.73|73.67|73.75|73.67|73.73|73.58|5910
1679082300000|2023-03-17 19:45:00|73.69|73.6|73.67|73.56|73.69|73.6|73.67|73.49|16027
1679082600000|2023-03-17 19:50:00|73.63|73.49|73.44|73.41|73.63|73.49|73.44|73.4|33685
1679082900000|2023-03-17 19:55:00|73.45|73.4|73|72.65|73.45|73.41|73|72.65|135424
1679319000000|2023-03-20 13:30:00|73.5|72|71.93|71.5|73.5|72|71.93|71|119693
1679319300000|2023-03-20 13:35:00|71.92|71.51|71.53|71.16|71.92|71.51|71.49|71.14|33244
1679319600000|2023-03-20 13:40:00|71.91|71.18|71.78|71.2|71.91|71.2|71.78|71.18|16757
1679319900000|2023-03-20 13:45:00|71.77|71.21|72.5|72.25|72.57|72.51|71.7|71.21|70006
1679320200000|2023-03-20 13:50:00|72.56|72.26|72.54|72.35|72.57|72.51|72.54|72.26|22683
1679320500000|2023-03-20 13:55:00|72.4|72.36|72.39|72.36|72.4|72.36|72.39|72.36|32628
1679320800000|2023-03-20 14:00:00|72.4|72.37|72.7|72.54|73|72.98|72.39|72.37|112459
1679321100000|2023-03-20 14:05:00|72.69|72.45|72.67|72.37|72.69|72.54|72.67|72.37|27636
1679321400000|2023-03-20 14:10:00|72.66|72.26|72.47|72.21|72.66|72.37|72.47|72.21|69754
1679321700000|2023-03-20 14:15:00|72.49|72.2|71.88|71.52|72.49|72.2|71.88|71.52|31910
1679322000000|2023-03-20 14:20:00|71.87||71.87||71.87||71.86||1131
1679322300000|2023-03-20 14:25:00|71.86|71.53|71.84|71.53|71.86|71.53|71.83|71.53|27863
1679322600000|2023-03-20 14:30:00|71.83|71.54|71.73|71.4|71.84|71.57|71.5|71.4|52035
1679322900000|2023-03-20 14:35:00|71.65|71.5|71.49|71.46|71.73|71.61|71.49|71.46|34131
1679323200000|2023-03-20 14:40:00|71.47|71.4|71.06|71.01|71.47|71.4|71.06|71.01|64830
1679323500000|2023-03-20 14:45:00|71.05|71.02|71.04|71|71.05|71.02|71.04|71|59391
1679323800000|2023-03-20 14:50:00|71.05|70.9|70.93|70.8|71.05|70.9|70.93|70.77|51836
1679324100000|2023-03-20 14:55:00|70.94|70.81|71.21|70.94|71.26|70.94|70.93|70.81|42487
1679324400000|2023-03-20 15:00:00|71.2|70.95|71.14|71.09|71.2|71.13|71.14|70.95|16230
1679324700000|2023-03-20 15:05:00|71.13|71.04|71.05|71|71.13|71.04|71.05|71|13256
1679325000000|2023-03-20 15:10:00|71.04|70.99|70.9|70.83|71.04|70.99|70.9|70.83|172719
1679325300000|2023-03-20 15:15:00|70.89|70.84|70.81|70.8|70.89|70.87|70.81|70.8|123826
1679325600000|2023-03-20 15:20:00|70.8|70.78|70.67|70.65|70.8|70.78|70.67|70.5|77462
1679325900000|2023-03-20 15:25:00||70.5||70.49||70.5||70.49|41161
1679326200000|2023-03-20 15:30:00|70.66|70.5|70.65|70.5|70.66|70.5|70.65|70.49|13513
1679326500000|2023-03-20 15:35:00|70.64|70.49|70.63|70.3|70.64|70.49|70.63|70.2|49820
1679326800000|2023-03-20 15:40:00|70.46|70.5|70.17|70.1|70.46|70.5|70.17|70.1|46113
1679327100000|2023-03-20 15:45:00|70.15|70.11|70.44|70.26|70.5|70.39|70.11|70.1|343422
1679327400000|2023-03-20 15:50:00|70.37|70.1|69.43|69.29|70.37|70.35|69.43|69.25|425631
1679327700000|2023-03-20 15:55:00|69.44|69.4|69.41|69.3|69.44|69.43|69.41|69.25|46359
1679328000000|2023-03-20 16:00:00|69.4|69.4|69.28|69.19|69.4|69.4|69.07|69.05|304080
1679328300000|2023-03-20 16:05:00|69.2|69.14|69.04|69|69.2|69.2|69.04|69|146619
1679328600000|2023-03-20 16:10:00|69.03|68.98|68.49|68.28|69.03|68.98|68.48|68.08|149093
1679328900000|2023-03-20 16:15:00|68.5|68.49|68.36|68.35|68.51|68.49|68.35|68.3|119212
1679329200000|2023-03-20 16:20:00|68.35|68.33|68.34|68.1|68.35|68.35|68.34|68.08|60114
1679329500000|2023-03-20 16:25:00|68.3|68.2|68.29|68.2|68.3|68.2|68.29|68.05|21628
1679329800000|2023-03-20 16:30:00|68.28|68.25|68.25|68.2|68.28|68.25|68.25|68.1|37233
1679330100000|2023-03-20 16:35:00|68.2|68.19|68.2|68.12|68.2|68.22|68.2|68.12|42726
1679330400000|2023-03-20 16:40:00|68.19|68.1|68.11|68.1|68.19|68.15|68.11|68.1|231454
1679330700000|2023-03-20 16:45:00|||||||||59986
1679331000000|2023-03-20 16:50:00|68.12|68.12|68|67.89|68.13|68.12|68|67.89|233590
1679331300000|2023-03-20 16:55:00|67.98|67.88|67.88|67.81|67.98|67.88|67.88|67.8|31914
1679331600000|2023-03-20 17:00:00|67.87|67.85|67.84|67.8|67.87|67.86|67.84|67.8|35692
1679331900000|2023-03-20 17:05:00|67.86|67.83|67.86|67.85|67.88|67.85|67.84|67.83|69015
1679332200000|2023-03-20 17:10:00|67.87|67.86|67.89|67.88|67.89|67.88|67.87|67.86|125887
1679332500000|2023-03-20 17:15:00|67.9|67.89|67.89|67.88|67.9|67.89|67.89|67.88|56207
1679332800000|2023-03-20 17:20:00|67.9|67.89|67.9|67.89|67.9|67.89|67.89|67.85|193342
1679333100000|2023-03-20 17:25:00|67.89|67.88|67.88|67.85|67.89|67.88|67.88|67.85|37249
1679333400000|2023-03-20 17:30:00|67.85|67.86|67.19|67.12|67.85|67.86|67.19|67.11|263606
1679333700000|2023-03-20 17:35:00|67.18|67.15|67.02|67.01|67.18|67.18|67.01|67|207174
1679334000000|2023-03-20 17:40:00|67.03|67.02|67.09|67.08|67.09|67.08|67.03|67.01|153095
1679334300000|2023-03-20 17:45:00|67.08|67|67.01|67|67.09|67.08|67.01|67|76493
1679334600000|2023-03-20 17:50:00|67|66.97|66.68|66.67|67|66.97|66.51|66.5|200877
1679334900000|2023-03-20 17:55:00|66.67|66.66|66.5|66.08|66.67|66.66|66.5|66|101274
1679335200000|2023-03-20 18:00:00|66.49|66.49|66.5|66.4|66.5|66.49|66.47|66.28|119604
1679335500000|2023-03-20 18:05:00|66.35|66.38|66.29|66.28|66.35|66.38|66.21|66.07|71185
1679335800000|2023-03-20 18:10:00|66.3|66.29|66.16|66.11|66.3|66.29|66.16|66.07|52556
1679336100000|2023-03-20 18:15:00|66.19|66.2|66.25|66.2|66.29|66.2|66.19|66.2|64073
1679336400000|2023-03-20 18:20:00|66.2|66.18|66.18|66.11|66.2|66.18|66.18|66.11|98475
1679336700000|2023-03-20 18:25:00|66.13|66.1|65.99|65.86|66.13|66.1|65.99|65.86|233345
1679337000000|2023-03-20 18:30:00|65.59|65.8|65.99|65.8|66|65.97|65.59|65.58|93166
1679337300000|2023-03-20 18:35:00|65.98|65.89|65.97|65.96|66|65.99|65.97|65.89|89280
1679337600000|2023-03-20 18:40:00|65.96|65.95|65.98|65.97|65.98|65.97|65.96|65.95|43285
1679337900000|2023-03-20 18:45:00|65.99|65.98|66|65.99|66|65.99|65.99|65.97|61448
1679338200000|2023-03-20 18:50:00|65.99|65.98|66|65.98|66|65.99|65.98|65.98|159738
1679338500000|2023-03-20 18:55:00|65.99|65.99|65.99|65.97|66|65.99|65.98|65.97|41979
1679338800000|2023-03-20 19:00:00|65.98|65.98|66|65.99|66|65.99|65.98|65.98|51495
1679339100000|2023-03-20 19:05:00|66.01|66|66.01|66|66.01|66|66|66|58708
1679339400000|2023-03-20 19:10:00|66.1|66.01|66.04|66.03|66.1|66.03|66.02|66.01|34437
1679339700000|2023-03-20 19:15:00|66.02|66|66.04|66.03|66.04|66.03|66.01|66|151252
1679340000000|2023-03-20 19:20:00|66.01|66|66.01|66|66.01|66|66.01|66|32208
1679340300000|2023-03-20 19:25:00|66.04|66.01|66.03|66|66.04|66.01|66.02|66|19978
1679340600000|2023-03-20 19:30:00|66.04|66.01|66.11|66.03|66.12|66.03|66.01|66.01|49151
1679340900000|2023-03-20 19:35:00|66.12|66.1|66.47|66.43|66.58|66.5|66.12|66.1|197844
1679341200000|2023-03-20 19:40:00|66.46|66.44|66.46|66.43|66.46|66.44|66.46|66.41|44303
1679341500000|2023-03-20 19:45:00|66.45|66.42|66.41|66.39|66.45|66.42|66.33|66.1|105247
1679341800000|2023-03-20 19:50:00|66.42|66.4|66.43|66.41|66.45|66.44|66.42|66.4|114018
1679342100000|2023-03-20 19:55:00|66.42|66.42|66.42|66.41|66.43|66.42|66.42|66.4|98665
1679405400000|2023-03-21 13:30:00|68.8|67|68.28|68.15|68.8|68.15|68.01|67|99644
1679405700000|2023-03-21 13:35:00|68.32|68.16|68.8|68.61|68.8|68.61|68.19|68.16|156448
1679406000000|2023-03-21 13:40:00|69|68.62|69.64|69.57|69.74|69.57|68.75|68.62|196453
1679406300000|2023-03-21 13:45:00|69.71|69.6|69.97|69.7|69.98|69.89|69.69|69.54|161500
1679406600000|2023-03-21 13:50:00|69.91|69.9|69.8|69.75|70|69.92|69.76|69.74|105912
1679406900000|2023-03-21 13:55:00|70|69.81|70.77|70.17|70.77|70.17|69.87|69.8|189388
1679407200000|2023-03-21 14:00:00|70.6|70.19|70.5|70.49|70.6|70.54|70.5|70.19|89930
1679407500000|2023-03-21 14:05:00|70.6|70.5|70.5|70.48|70.6|70.5|70.45|70|182211
1679407800000|2023-03-21 14:10:00|70.6|70.49|70.5|70.48|70.6|70.51|70.5|70.48|71464
1679408100000|2023-03-21 14:15:00|70.47|70.1|70.29|70.28|70.47|70.28|70.29|70.1|24821
1679408400000|2023-03-21 14:20:00|70.28|70.27|70.26|70.22|70.28|70.27|70.26|70.21|63660
1679408700000|2023-03-21 14:25:00|70.22|70.21|69.96|69.81|70.22|70.21|69.96|69.8|83964
1679409000000|2023-03-21 14:30:00|69.99|69.85|69.97|69.85|69.99|69.85|69.96|69.85|22224
1679409300000|2023-03-21 14:35:00|69.95|69.86|70.2|69.95|70.26|70.17|69.95|69.81|153218
1679409600000|2023-03-21 14:40:00|70.25|69.96|70.26|70.04|70.26|70.11|70.25|69.96|49513
1679409900000|2023-03-21 14:45:00|70.25|70.06|70.5|70.22|70.5|70.22|70.2|70.06|87482
1679410200000|2023-03-21 14:50:00|70.6|70.24|70.9|70.83|70.9|70.83|70.6|70.24|47105
1679410500000|2023-03-21 14:55:00|70.89|70.85|70.8|70.43|70.89|70.89|70.26|70.16|123107
1679410800000|2023-03-21 15:00:00|70.79|70.44|70.8|70.62|70.8|70.62|70.52|70.44|29977
1679411100000|2023-03-21 15:05:00|70.79|70.64|70.8|70.79|70.8|70.79|70.78|70.64|34670
1679411400000|2023-03-21 15:10:00|70.79|70.76|70.8|70.79|70.8|70.79|70.79|70.76|63819
1679411700000|2023-03-21 15:15:00|70.82|70.8|71.8|71.71|71.8|71.71|70.82|70.8|419099
1679412000000|2023-03-21 15:20:00|71.82|71.73|72.11|72.1|72.22|72.1|71.82|71.73|199673
1679412300000|2023-03-21 15:25:00|72.1|72.09|72.21|72.16|72.22|72.16|72.08|72.07|97671
1679412600000|2023-03-21 15:30:00|72.22|72.2|72.21|72.2|72.3|72.23|72.21|72.2|177570
1679412900000|2023-03-21 15:35:00|72.2|72.17|71.94|71.68|72.2|72.17|71.94|71.23|83483
1679413200000|2023-03-21 15:40:00|71.93|71.69|71.99|71.98|72|71.98|71.91|71.69|92344
1679413500000|2023-03-21 15:45:00|72|71.99|72.14|72|72.2|72|72|71.99|139481
1679413800000|2023-03-21 15:50:00|72.1|72.06|71.99|71.98|72.1|72.07|71.98|71.97|270422
1679414100000|2023-03-21 15:55:00|71.98|71.97|71.98|71.9|71.98|71.97|71.8|71.5|83236
1679414400000|2023-03-21 16:00:00|72||72||72||71.98||21043
1679414700000|2023-03-21 16:05:00|72.08|71.95|72.08|72.05|72.09|72.05|72.06|71.95|187517
1679415000000|2023-03-21 16:10:00|72.09|72.07|72.2|72.08|72.22|72.21|72.08|72.07|205396
1679415300000|2023-03-21 16:15:00|72.19|72.14|72.22|72.19|72.22|72.2|72.15|72.14|112447
1679415600000|2023-03-21 16:20:00|72.2|72.21|72.21|72.19|72.22|72.21|72.2|72.19|42627
1679415900000|2023-03-21 16:25:00|72.22|72.2|72.2|72.19|72.22|72.2|72.2|72.19|31781
1679416200000|2023-03-21 16:30:00|72.21|72.2|72.22|72.2|72.22|72.2|72.2|72.19|101026
1679416500000|2023-03-21 16:35:00|72.3|72.21|72.89|72.8|72.9|72.8|72.3|72.21|58910
1679416800000|2023-03-21 16:40:00|72.9|72.9|73.16|73.15|73.65|73.2|72.9|72.9|184027
1679417100000|2023-03-21 16:45:00|73.45|73.24|73.31|73.3|73.45|73.36|73.31|73.24|77266
1679417400000|2023-03-21 16:50:00|73.3|73.24|73.14|73.02|73.3|73.24|72.64|72.63|200554
1679417700000|2023-03-21 16:55:00|73.13|73.03|73.03|73.02|73.13|73.09|73.03|73.02|15241
1679418000000|2023-03-21 17:00:00|73.02|73.01|73.02|73.01|73.02|73.01|73.02|73|28846
1679418300000|2023-03-21 17:05:00|73.01|73|73.01|73|73.02|73|73.01|73|12317
1679418600000|2023-03-21 17:10:00|73.02|73.01|73.2|73.15|73.2|73.15|73.02|73.01|17401
1679418900000|2023-03-21 17:15:00|73.24|73.2|73.16|73.15|73.24|73.22|73.16|73.15|61949
1679419200000|2023-03-21 17:20:00|73.15|73.14|73.15|73.06|73.15|73.14|73.15|73.06|18482
1679419500000|2023-03-21 17:25:00|72.86|73.03|72.86|72.51|72.86|73.03|72.86|72.51|57793
1679419800000|2023-03-21 17:30:00||72.52||72.52||72.52||72.52|4364
1679420100000|2023-03-21 17:35:00|73|72.57|72.98|72.88|73|72.88|72.74|72.57|33974
1679420400000|2023-03-21 17:40:00|72.99|72.89|73.21|73.06|73.24|73.2|72.99|72.89|19618
1679420700000|2023-03-21 17:45:00|73.2|73.16|72.79|72.78|73.2|73.16|72.79|72.58|45404
1679421000000|2023-03-21 17:50:00|72.59|72.58|72.96|72.6|73.18|72.6|72.59|72.58|15963
1679421300000|2023-03-21 17:55:00|72.95|72.77|72.8|72.77|72.95|72.77|72.8|72.77|3457
1679421600000|2023-03-21 18:00:00|72.7|72.65|72.63|72.62|72.7|72.77|72.63|72.62|10318
1679421900000|2023-03-21 18:05:00|72.61|72.61|72.6|72.59|72.61|72.61|72.6|72.59|26170
1679422200000|2023-03-21 18:10:00|72.56|72.31|72.47|72.46|72.56|72.59|72.47|72.31|28188
1679422500000|2023-03-21 18:15:00|72.32|72.31|72.32|72.31|72.32|72.31|72.32|72.31|15206
1679422800000|2023-03-21 18:20:00|72.6|72.32|72.5|72.47|72.6|72.47|72.49|72.32|10995
1679423100000|2023-03-21 18:25:00|72.54|72.5|72.61|72.6|72.61|72.6|72.49|72.5|28336
1679423400000|2023-03-21 18:30:00|72.6|72.52|72.53|72.52|72.61|72.52|72.53|72.52|7876
1679423700000|2023-03-21 18:35:00|72.52|72.51|72.51|72.5|72.52|72.51|72.51|72.5|98330
1679424000000|2023-03-21 18:40:00|||||||||21434
1679424300000|2023-03-21 18:45:00|||||||||5588
1679424600000|2023-03-21 18:50:00|72.5|72.46|72.5|72.46|72.5|72.46|72.5|72.46|23188
1679424900000|2023-03-21 18:55:00|||||||||24791
1679425200000|2023-03-21 19:00:00|||||||||17133
1679425500000|2023-03-21 19:05:00|72.47||72.47||72.47||72.47||19787
1679425800000|2023-03-21 19:10:00|||||||||9358
1679426100000|2023-03-21 19:15:00|||||||||6528
1679426400000|2023-03-21 19:20:00|||||||||17216
1679426700000|2023-03-21 19:25:00|||||||||7716
1679427000000|2023-03-21 19:30:00||72.45||72.46||72.46||72.45|13578
1679427300000|2023-03-21 19:35:00|||||||||32679
1679427600000|2023-03-21 19:40:00|||||||||21541
1679427900000|2023-03-21 19:45:00|||||||||20106
1679428200000|2023-03-21 19:50:00|72.5|72.47|72.49|72.48|72.55|72.48|72.49|72.47|71929
1679428500000|2023-03-21 19:55:00|72.54|72.49|72.54|72.29|72.54|72.49|72.54|72.29|80337
1679491800000|2023-03-22 13:30:00|73|72.5|72.5|72.2|73|72.5|72.46|72.2|51928
1679492100000|2023-03-22 13:35:00|72.47|72.02|72.47|72.21|72.47|72.21|72.47|72.02|11120
1679492400000|2023-03-22 13:40:00|72.46|72.2|72.2|71.37|72.46|72.2|72.2|71.33|75670
1679492700000|2023-03-22 13:45:00|72.19|71.35|72.18|71.23|72.19|71.41|72.18|71.2|39112
1679493000000|2023-03-22 13:50:00|72|71.24|72.17|71.31|72.18|71.31|72|71.24|158671
1679493300000|2023-03-22 13:55:00|72.18|71.8|72.19|72.01|72.3|72.01|72.18|71.8|24354
1679493600000|2023-03-22 14:00:00|72.2|72|71.98|71.95|72.2|72|71.84|71.8|92686
1679493900000|2023-03-22 14:05:00|71.97|71.94|71.91|71.8|71.97|71.94|71.91|71.33|51190
1679494200000|2023-03-22 14:10:00|71.9|71.7|71.89|71.62|71.9|71.7|71.89|71.61|9996
1679494500000|2023-03-22 14:15:00||71.63||71.64||71.64||71.63|4779
1679494800000|2023-03-22 14:20:00||71.65||71.79||71.79||71.65|2108
1679495100000|2023-03-22 14:25:00|71.79|71.78|71.76|71.56|71.79|71.79|71.6|71.35|62025
1679495400000|2023-03-22 14:30:00|71.75|71.57|72.09|72|72.1|72.09|71.75|71.57|70930
1679495700000|2023-03-22 14:35:00||71.77||72||72||71.77|3546
1679496000000|2023-03-22 14:40:00|72.08|72.01|72.15|72.03|72.16|72.03|72.08|72.01|12994
1679496300000|2023-03-22 14:45:00|72.14|72.1|72.38|72.2|72.44|72.2|72.14|72.1|67521
1679496600000|2023-03-22 14:50:00|72.4|72.25|72.99|72.82|73|72.82|72.4|72.25|71103
1679496900000|2023-03-22 14:55:00|||||||||10004
1679497200000|2023-03-22 15:00:00|72.9|72.81|72.81|72.34|72.9|72.81|72.81|72.34|14556
1679497500000|2023-03-22 15:05:00||72.35||72.42||72.42||72.35|10563
1679497800000|2023-03-22 15:10:00|72.8|72.43|72.8|72.43|72.8|72.43|72.8|72.43|903
1679498100000|2023-03-22 15:15:00|72.78|72.6|72.78|72.6|72.78|72.6|72.78|72.6|5959
1679498400000|2023-03-22 15:20:00|72.8|72.61|72.81|72.63|72.81|72.63|72.8|72.61|14797
1679498700000|2023-03-22 15:25:00|72.96||72.99||72.99||72.96||5873
1679499000000|2023-03-22 15:30:00|||||||||12530
1679499300000|2023-03-22 15:35:00|73|72.8|73.18|73.11|73.18|73.11|73|72.8|48563
1679499600000|2023-03-22 15:40:00|||||||||6691
1679499900000|2023-03-22 15:45:00||73||73.06||73.06||73|13431
1679500200000|2023-03-22 15:50:00||73.07||73.09||73.09||73.07|2498
1679500500000|2023-03-22 15:55:00|73.17|73.08|73.17|73.09|73.17|73.09|73.15|73.08|30081
1679500800000|2023-03-22 16:00:00||73.13||73.16||73.16||73.13|11732
1679501100000|2023-03-22 16:05:00||73.15||73.15||73.15||73.15|4293
1679501400000|2023-03-22 16:10:00|73.16|73.14|73.16|73.09|73.17|73.15|73.16|73.09|10479
1679501700000|2023-03-22 16:15:00|73.15|73|73.07|72.8|73.15|73.08|73.07|72.8|24624
1679502000000|2023-03-22 16:20:00|73.06|72.93|72.96|72.8|73.06|72.99|72.93|72.8|17161
1679502300000|2023-03-22 16:25:00||72.88||72.94||72.94||72.8|3922
1679502600000|2023-03-22 16:30:00||72.95||72.94||72.95||72.94|5287
1679502900000|2023-03-22 16:35:00||72.95||72.95||72.95||72.95|14400
1679503200000|2023-03-22 16:40:00|72.95|72.94|72.95|72.92|72.95|72.94|72.95|72.88|8473
1679503500000|2023-03-22 16:45:00||72.88||72.75||72.88||72.72|6932
1679503800000|2023-03-22 16:50:00|72.84|72.74|72.84|72.62|72.84|72.75|72.84|72.62|28109
1679504100000|2023-03-22 16:55:00|72.7|72.61|72.68|72.61|72.7|72.61|72.68|72.61|28398
1679504400000|2023-03-22 17:00:00|72.67|72.62|72.66|72.52|72.67|72.62|72.66|72.52|10632
1679504700000|2023-03-22 17:05:00|72.59|72.59|72.52|72.17|72.59|72.59|72.52|72.17|9629
1679505000000|2023-03-22 17:10:00|72.51|72.18|72.52|72.18|72.52|72.18|72.51|72.18|786
1679505300000|2023-03-22 17:15:00|||||||||6481
1679505600000|2023-03-22 17:20:00|72.36|72.19|72.36|72.2|72.36|72.2|72.36|72.19|2656
1679505900000|2023-03-22 17:25:00|72.3|72.28|72.3|72.29|72.3|72.32|72.3|72.28|9008
1679506200000|2023-03-22 17:30:00|||||||||14972
1679506500000|2023-03-22 17:35:00|72.32|72.31|72.69|72.51|72.7|72.51|72.32|72.31|3173
1679506800000|2023-03-22 17:40:00||72.52||72.61||72.67||72.52|10033
1679507100000|2023-03-22 17:45:00|72.68|72.53|72.68|72.2|72.68|72.61|72.68|72.19|48060
1679507400000|2023-03-22 17:50:00|72.67||72.67||72.67||72.67||5011
1679507700000|2023-03-22 17:55:00|72.66|72.21|72.65|72.22|72.66|72.22|72.65|72.21|17877
1679508000000|2023-03-22 18:00:00|72.66|72.23|72.94|72.7|72.96|72.7|72.65|72.23|28251
1679508300000|2023-03-22 18:05:00|72.95|72.95|72.87|72.86|73.18|72.98|72.87|72.7|172223
1679508600000|2023-03-22 18:10:00|72.86|72.69|72.69|72.45|72.87|72.86|72.69|72.21|115068
1679508900000|2023-03-22 18:15:00|72.68|72.46|72.67|72.47|72.68|72.47|72.67|72.46|7070
1679509200000|2023-03-22 18:20:00|72.66|72.25|72.61|72.25|72.66|72.25|72.61|72.25|9966
1679509500000|2023-03-22 18:25:00|72.5||72.5||72.5||72.5||44066
1679509800000|2023-03-22 18:30:00|72.49|72.36|72.5|72.37|72.65|72.37|72.49|72.36|14587
1679510100000|2023-03-22 18:35:00|72.49|72.36|72.6|72.02|72.63|72.37|72.39|71.82|73418
1679510400000|2023-03-22 18:40:00|72.61|72.03|72.81|72.06|72.82|72.06|72.6|72.03|14791
1679510700000|2023-03-22 18:45:00|72.82|72.51|72.94|72.72|73|72.72|72.82|72.51|37183
1679511000000|2023-03-22 18:50:00|73|72.73|73.09|72.53|73.09|72.83|73|72.52|38701
1679511300000|2023-03-22 18:55:00|73|72.54|72.4|72.2|73|72.56|72.4|72.2|6800
1679511600000|2023-03-22 19:00:00|72.33|72.05|72.3|72.05|72.48|72.05|72.3|72.05|4708
1679511900000|2023-03-22 19:05:00|72.29|72.06|72.29|72.11|72.29|72.28|72.29|72.06|10190
1679512200000|2023-03-22 19:10:00|72.2|72.12|72.16|72.11|72.2|72.16|72.16|72.11|31511
1679512500000|2023-03-22 19:15:00|72.15|72.14|72.36|72.33|72.36|72.35|72.15|72.14|18861
1679512800000|2023-03-22 19:20:00|72.39|72.23|72.4|72.24|72.4|72.24|72.39|72.23|17594
1679513100000|2023-03-22 19:25:00|72.39|72.23|72.23|72.2|72.39|72.23|72.23|72.15|8870
1679513400000|2023-03-22 19:30:00|72.21|72.15|72.02|71.77|72.21|72.15|72.02|71.77|74011
1679513700000|2023-03-22 19:35:00|72.01|71.56|71.38|71.24|72.01|71.68|71.38|71.22|56947
1679514000000|2023-03-22 19:40:00|71.37||71.3||71.37||71.3||13517
1679514300000|2023-03-22 19:45:00|71.29|71.23|70.73|70.67|71.29|71.23|70.73|70.64|68044
1679514600000|2023-03-22 19:50:00|70.7|70.69|70.58|70.4|70.7|70.69|70.58|70.3|23743
1679514900000|2023-03-22 19:55:00|70.4|70.3|70.05|70|70.4|70.3|70.04|70|92558
1679578200000|2023-03-23 13:30:00|72|71|71.79|71.02|72|71.55|71.74|71|24995
1679578500000|2023-03-23 13:35:00|71.78|71.01|71.77|71.51|71.8|71.51|71.77|71.01|18677
1679578800000|2023-03-23 13:40:00|71.8|71.52|72.9|71.58|72.92|71.58|71.74|71.52|53218
1679579100000|2023-03-23 13:45:00|72.89|72|71.98|71.78|72.89|72|71.98|71.54|11158
1679579400000|2023-03-23 13:50:00|72.01|72|72.28|71.99|72.3|72|72.01|71.78|24470
1679579700000|2023-03-23 13:55:00|72.27|71.81|71.99|71.97|72.27|71.97|71.98|71.81|17950
1679580000000|2023-03-23 14:00:00|72|71.96|72.2|72.02|72.3|72.02|72|71.96|30039
1679580300000|2023-03-23 14:05:00|72.27|72.03|72.27|72.11|72.27|72.11|72.27|72.03|14377
1679580600000|2023-03-23 14:10:00|72.3|72.12|72.77|72.54|72.77|72.54|72.3|72.12|75058
1679580900000|2023-03-23 14:15:00|72.64|72.55|72.97|72.69|72.98|72.69|72.61|72.55|35641
1679581200000|2023-03-23 14:20:00|72.96|72.68|72.82|72.58|72.96|72.68|72.81|72.57|37571
1679581500000|2023-03-23 14:25:00|72.85|72.59|72.66|72.6|72.85|72.6|72.66|72.59|26477
1679581800000|2023-03-23 14:30:00|72.65|72.61|72.56|72.33|72.65|72.61|72.56|72.33|10167
1679582100000|2023-03-23 14:35:00|72.5|72.34|72.63|72.39|72.65|72.39|72.48|72.34|7757
1679582400000|2023-03-23 14:40:00|72.64|72.41|72.6|72.52|72.64|72.52|72.6|72.41|13840
1679582700000|2023-03-23 14:45:00|72.59|72.54|72.59|72.11|72.6|72.59|72.57|72.11|34822
1679583000000|2023-03-23 14:50:00|72.5|72.13|72.49|72.17|72.5|72.48|72.49|72.13|31861
1679583300000|2023-03-23 14:55:00|72.48|72.18|72.19|72.1|72.48|72.18|72.18|72.1|13445
1679583600000|2023-03-23 15:00:00|||||||||6097
1679583900000|2023-03-23 15:05:00|72.2|72.11|72.2|72.12|72.2|72.13|72.2|72.1|8857
1679584200000|2023-03-23 15:10:00|72.16|72.1|72.12|72.01|72.2|72.1|72.12|72.01|5776
1679584500000|2023-03-23 15:15:00|72.11||72.1||72.11||72.1||15763
1679584800000|2023-03-23 15:20:00|72.09|72|72.09|72.01|72.09|72.03|72.09|72|24666
1679585100000|2023-03-23 15:25:00|72.08|72|71.97|71.55|72.08|72.01|71.97|71.54|32058
1679585400000|2023-03-23 15:30:00|71.96|71.56|71.96|71.61|71.96|71.61|71.96|71.56|3664
1679585700000|2023-03-23 15:35:00|71.95|71.59|71.95|71.63|71.95|71.63|71.95|71.59|5961
1679586000000|2023-03-23 15:40:00|71.94|71.64|71.86|71.12|71.94|71.64|71.86|71.1|18825
1679586300000|2023-03-23 15:45:00|71.85|71.13|71.7|71.14|71.85|71.14|71.7|71.13|12132
1679586600000|2023-03-23 15:50:00||71.15||71.15||71.15||71.15|8402
1679586900000|2023-03-23 15:55:00|71.69|71.16|71.69|71.15|71.69|71.18|71.69|71.15|31928
1679587200000|2023-03-23 16:00:00|71.68|71.16|71.33|71.01|71.68|71.16|71.33|71.01|8760
1679587500000|2023-03-23 16:05:00|71.32|71|70.87|70.86|71.32|71.01|70.87|70.86|46208
1679587800000|2023-03-23 16:10:00|70.86|70.75|70.83|70.6|70.86|70.75|70.83|70.3|10774
1679588100000|2023-03-23 16:15:00|70.61|70.59|70.5|70.49|70.61|70.59|70.5|70.32|15548
1679588400000|2023-03-23 16:20:00|70.49|70.3|70.45|70.02|70.49|70.31|70|69.41|197408
1679588700000|2023-03-23 16:25:00|70.46|70.03|70.82|70.55|70.84|70.55|70.44|70.03|19192
1679589000000|2023-03-23 16:30:00|||||||||2335
1679589300000|2023-03-23 16:35:00|70.7||70.7||70.7||70.7||7664
1679589600000|2023-03-23 16:40:00|70.69|70.53|70.56|70.53|70.7|70.53|70.56|70.53|12199
1679589900000|2023-03-23 16:45:00|70.55|70.51|70.5|70.4|70.55|70.53|70.5|70.22|22250
1679590200000|2023-03-23 16:50:00|70.49|70.12|70.36|70.06|70.49|70.12|70.18|70.05|15902
1679590500000|2023-03-23 16:55:00|70.35|70.07|70.36|70.07|70.36|70.07|70.35|70.07|8179
1679590800000|2023-03-23 17:00:00|70.35|70.25|70.36|70.25|70.36|70.25|70.35|70.25|3923
1679591100000|2023-03-23 17:05:00|70.4|70.31|70.14|70.13|70.4|70.39|70.14|70.05|23154
1679591400000|2023-03-23 17:10:00|||||||||8146
1679591700000|2023-03-23 17:15:00|||||||||6790
1679592000000|2023-03-23 17:20:00|70.24|70.14|70.48|70.45|70.48|70.45|70.24|70.14|21694
1679592300000|2023-03-23 17:25:00|70.7|70.47|70.67|70.66|70.7|70.68|70.67|70.47|10488
1679592600000|2023-03-23 17:30:00|70.66|70.47|70.62|70.49|70.66|70.53|70.62|70.4|3455
1679592900000|2023-03-23 17:35:00|70.61|70.56|70.61|70.6|70.61|70.6|70.61|70.56|2566
1679593200000|2023-03-23 17:40:00|70.68|70.65|70.7|70.65|70.7|70.65|70.61|70.61|11225
1679593500000|2023-03-23 17:45:00|70.66||70.66||70.66||70.66||21738
1679593800000|2023-03-23 17:50:00|70.53|70.61|70.53|70.52|70.53|70.61|70.53|70.5|37452
1679594100000|2023-03-23 17:55:00|70.52|70.49|70.52|70.49|70.52|70.49|70.52|70.49|3394
1679594400000|2023-03-23 18:00:00||70.4||70.46||70.46||70.4|5776
1679594700000|2023-03-23 18:05:00|70.5|70.49|70.21|70.05|70.5|70.49|70.21|70.05|3547
1679595000000|2023-03-23 18:10:00|70.22|70.13|70.21|70.2|70.22|70.2|70.21|70.13|9014
1679595300000|2023-03-23 18:15:00|||||||||2525
1679595600000|2023-03-23 18:20:00|||||||||4534
1679595900000|2023-03-23 18:25:00|70.2|70.19|70.01|70|70.2|70.2|70.01|70|44959
1679596200000|2023-03-23 18:30:00|||||||||6444
1679596500000|2023-03-23 18:35:00|70.15|70.01|70.12|69.86|70.15|70.13|70.01|69.86|122020
1679596800000|2023-03-23 18:40:00|70.11|69.6|69.33|69.32|70.11|69.6|69.33|69.32|53078
1679597100000|2023-03-23 18:45:00|69.34|69.33|69.58|69.35|69.58|69.35|69.34|69.33|20194
1679597400000|2023-03-23 18:50:00|69.57|69.5|69.51|69.5|69.57|69.5|69.51|69.5|14561
1679597700000|2023-03-23 18:55:00|69.5|69.49|70.1|69.33|70.13|69.49|69.46|69.33|14214
1679598000000|2023-03-23 19:00:00|70.09|69.34|70|69.35|70.09|69.35|70|69.34|3892
1679598300000|2023-03-23 19:05:00|69.99|69.5|69.99|69.54|69.99|69.54|69.99|69.5|1403
1679598600000|2023-03-23 19:10:00|69.6|69.57|69.99|69.61|69.99|69.89|69.6|69.5|14294
1679598900000|2023-03-23 19:15:00|69.77|69.62|69.99|69.77|69.99|69.77|69.77|69.62|20488
1679599200000|2023-03-23 19:20:00|69.78|69.75|69.99|69.71|69.99|69.75|69.78|69.62|129192
1679599500000|2023-03-23 19:25:00||69.85||69.85||69.85||69.85|7196
1679599800000|2023-03-23 19:30:00|||||||||13400
1679600100000|2023-03-23 19:35:00|69.92|69.86|70.53|70|70.53|70|69.92|69.86|9508
1679600400000|2023-03-23 19:40:00|70.52|70.01|70.5|70.04|70.52|70.04|70.48|70.01|7376
1679600700000|2023-03-23 19:45:00|70.48|70.05|70.5|70.13|70.53|70.13|70.48|70.05|9851
1679601000000|2023-03-23 19:50:00|70.53|70.15|70.8|70.32|70.84|70.32|70.53|70.15|15821
1679601300000|2023-03-23 19:55:00|70.78|70.33|70.6|70.26|70.78|70.5|70.6|70.26|24571
1679664600000|2023-03-24 13:30:00|71|70|70.67|69.6|71|70.04|70.03|69.6|25730
1679664900000|2023-03-24 13:35:00|70.66|69.95|70.63|70|70.66|70|69.98|69.6|49512
1679665200000|2023-03-24 13:40:00|70.62|69.99|69.97|69.8|70.62|69.99|69.97|69.6|61852
1679665500000|2023-03-24 13:45:00|70.6|69.97|70.55|69.8|70.6|69.97|69.97|69.8|28097
1679665800000|2023-03-24 13:50:00|70.54|70.4|70.53|70.01|70.54|70.4|70.52|69.8|15922
1679666100000|2023-03-24 13:55:00|70.52|70.02|70.52|70.04|70.53|70.04|70.52|70.02|4298
1679666400000|2023-03-24 14:00:00|70.51|70.05|70.95|70.52|71|70.52|70.51|70.05|15709
1679666700000|2023-03-24 14:05:00|70.94|70.06|70.78|70.06|70.94|70.06|70.78|70.06|25797
1679667000000|2023-03-24 14:10:00|70.76|70|70.44|70|70.76|70|70.44|69.8|55290
1679667300000|2023-03-24 14:15:00|70.43||70.29||70.43||70.29||6179
1679667600000|2023-03-24 14:20:00|70.2|69.95|69.85|69.8|70.2|69.95|69.85|69.8|14572
1679667900000|2023-03-24 14:25:00|69.87|69.81|70.41|70|70.5|70|69.87|69.81|24470
1679668200000|2023-03-24 14:30:00|70.4||70.33||70.4||70.33||9524
1679668500000|2023-03-24 14:35:00|70.32|69.82|69.86|69.8|70.32|69.82|69.86|69.8|25168
1679668800000|2023-03-24 14:40:00|69.85|69.75|69.73|69.6|69.85|69.75|69.73|69.6|261836
1679669100000|2023-03-24 14:45:00|69.72|69.55|69.71|69.6|69.73|69.6|69.71|69.55|16683
1679669400000|2023-03-24 14:50:00||69.69||69.67||69.69||69.67|8558
1679669700000|2023-03-24 14:55:00||69.68||69.61||69.68||69.6|22345
1679670000000|2023-03-24 15:00:00||69.6||69.62||69.62||69.6|10561
1679670300000|2023-03-24 15:05:00|69.7|69.63|69.24|69.05|69.7|69.63|69.24|69.05|31718
1679670600000|2023-03-24 15:10:00|69.33|69.06|69.33|69.24|69.33|69.24|69.33|69.06|16839
1679670900000|2023-03-24 15:15:00|69.32||69.32||69.32||69.32||11102
1679671200000|2023-03-24 15:20:00|69.33||69.32||69.33||69.32||7715
1679671500000|2023-03-24 15:25:00|69.31||69.31||69.31||69.31||6488
1679671800000|2023-03-24 15:30:00|69.32||69.31||69.33||69.31||7068
1679672100000|2023-03-24 15:35:00|69.32|69.27|69.69|69.34|69.7|69.34|69.32|69.27|18758
1679672400000|2023-03-24 15:40:00|69.62|69.5|69.58|69.33|69.62|69.5|69.4|69.33|45426
1679672700000|2023-03-24 15:45:00|69.59|69.34|69.89|69.52|69.91|69.52|69.59|69.34|31092
1679673000000|2023-03-24 15:50:00|69.87|69.41|69.87|69.65|69.87|69.65|69.7|69.41|20053
1679673300000|2023-03-24 15:55:00|69.86|69.8|69.86|69.81|69.87|69.81|69.86|69.8|2393
1679673600000|2023-03-24 16:00:00|69.85|69.82|69.87|69.84|69.89|69.84|69.85|69.8|34833
1679673900000|2023-03-24 16:05:00||69.83||69.65||69.84||69.65|6337
1679674200000|2023-03-24 16:10:00|69.86|69.76|69.85|69.8|69.86|69.84|69.85|69.65|14653
1679674500000|2023-03-24 16:15:00|69.87|69.83|69.87|69.65|69.87|69.84|69.87|69.65|4071
1679674800000|2023-03-24 16:20:00||69.6||69.65||69.65||69.6|6508
1679675100000|2023-03-24 16:25:00|||||||||5027
1679675400000|2023-03-24 16:30:00||69.6||69.5||69.6||69.5|16314
1679675700000|2023-03-24 16:35:00|69.7|69.82|69.87|69.82|69.87|69.82|69.7|69.82|3551
1679676000000|2023-03-24 16:40:00|69.78|69.78|69.73|69.24|69.78|69.78|69.73|69.24|46902
1679676300000|2023-03-24 16:45:00|69.5||69.71||69.73||69.37||9064
1679676600000|2023-03-24 16:50:00|69.7||69.59||69.7||69.59||2722
1679676900000|2023-03-24 16:55:00|69.58|69.43|69.44|69.43|69.58|69.43|69.44|69.43|7577
1679677200000|2023-03-24 17:00:00||69.31||69.31||69.31||69.31|8680
1679677500000|2023-03-24 17:05:00|69.43|69.38|69.43|69.3|69.43|69.43|69.43|69.3|4394
1679677800000|2023-03-24 17:10:00||69.37||69.34||69.39||69.2|11037
1679678100000|2023-03-24 17:15:00|69.4|69.39|69.4|69.39|69.4|69.42|69.4|69.05|21121
1679678400000|2023-03-24 17:20:00|69.39|69.05|69.38|69.11|69.39|69.11|69.38|69.05|15317
1679678700000|2023-03-24 17:25:00|69.39|69.2|69.78|69.22|69.78|69.77|69.39|69.2|180264
1679679000000|2023-03-24 17:30:00|69.72|69.25|69.65|69.25|69.72|69.25|69.65|69.25|3639
1679679300000|2023-03-24 17:35:00|69.64|69.37|69.61|69.6|69.65|69.6|69.47|69.37|21243
1679679600000|2023-03-24 17:40:00|69.62|69.61|69.77|69.76|69.78|69.76|69.62|69.61|20877
1679679900000|2023-03-24 17:45:00|69.76|69.3|69.75|69.5|69.76|69.74|69.5|69.3|17136
1679680200000|2023-03-24 17:50:00||69.63||69.5||69.72||69.5|1100
1679680500000|2023-03-24 17:55:00|69.72||69.72||69.72||69.72||2898
1679680800000|2023-03-24 18:00:00|||||||||5542
1679681100000|2023-03-24 18:05:00|69.75|69.61|69.75|69.74|69.75|69.74|69.75|69.61|43144
1679681400000|2023-03-24 18:10:00|69.76|69.75|69.87|69.86|69.87|69.86|69.76|69.75|20100
1679681700000|2023-03-24 18:15:00|||||||||2806
1679682000000|2023-03-24 18:20:00|69.89|69.87|69.99|69.98|70|69.99|69.89|69.87|88656
1679682300000|2023-03-24 18:25:00|69.8|69.97|69.98|69.76|69.99|69.97|69.8|69.5|10698
1679682600000|2023-03-24 18:30:00|69.97|69.87|69.97|69.95|69.97|69.97|69.97|69.75|5546
1679682900000|2023-03-24 18:35:00|69.98|69.96|69.97|69.95|69.98|69.96|69.97|69.75|2200
1679683200000|2023-03-24 18:40:00|69.96|69.96|69.97|69.96|69.97|69.96|69.96|69.75|5248
1679683500000|2023-03-24 18:45:00|69.98|69.97|70.49|69.86|70.5|70.49|69.98|69.75|50785
1679683800000|2023-03-24 18:50:00||69.87||69.89||69.89||69.87|22286
1679684100000|2023-03-24 18:55:00|||||||||482
1679684400000|2023-03-24 19:00:00|70.4|70|70.4|70.01|70.4|70.01|70.35|70|15179
1679684700000|2023-03-24 19:05:00|70.49|70.02|70.35|70.06|70.49|70.06|70.35|70.02|34476
1679685000000|2023-03-24 19:10:00|70.4|70.07|70.49|70.48|70.49|70.48|70.4|70.07|6288
1679685300000|2023-03-24 19:15:00|70.48|70.3|70.49|70.48|70.49|70.48|70.48|70.3|14191
1679685600000|2023-03-24 19:20:00|70.5|70.49|70.78|70.64|70.8|70.79|70.5|70.49|11420
1679685900000|2023-03-24 19:25:00|70.77|70.71|70.77|70.76|70.77|70.76|70.76|70.5|43839
1679686200000|2023-03-24 19:30:00|70.76|70.5|70.76|70.5|70.77|70.74|70.76|70.5|22710
1679686500000|2023-03-24 19:35:00||70.51||70.3||70.71||70.3|880
1679686800000|2023-03-24 19:40:00|70.75|70.31|70.75|70.34|70.75|70.34|70.75|70.31|4906
1679687100000|2023-03-24 19:45:00|70.74|70.3|70.39|70.02|70.74|70.34|70.39|70|21449
1679687400000|2023-03-24 19:50:00|70.38|70.03|70.38|70.35|70.38|70.37|70.38|70.03|12934
1679687700000|2023-03-24 19:55:00|70.45|70.37|70.45|70.37|70.45|70.42|70.45|70.1|29652
1679923800000|2023-03-27 13:30:00|70.3|70|70.49|70|70.5|70|70.3|70|47581
1679924100000|2023-03-27 13:35:00|70.5||70.16||70.5||70.16||45409
1679924400000|2023-03-27 13:40:00|70.17|70.3|70.4|70.3|70.48|70.3|70.16|70.3|11136
1679924700000|2023-03-27 13:45:00|70.35|70|70.38|70.01|70.4|70.01|70.3|70|19628
1679925000000|2023-03-27 13:50:00|70.39|70|69.92|69.3|70.39|70|69.92|69.3|42428
1679925300000|2023-03-27 13:55:00|69.9|69.26|69.35|69.32|69.9|69.32|69.35|69.26|29400
1679925600000|2023-03-27 14:00:00|69.34|69.3|69.27|69.14|69.34|69.32|69.27|69.01|23560
1679925900000|2023-03-27 14:05:00|69.26|69.25|69.08|68.95|69.26|69.25|68.99|68.82|28235
1679926200000|2023-03-27 14:10:00|69.07|68.91|68.96|68.5|69.08|69|68.5|68.3|89350
1679926500000|2023-03-27 14:15:00|68.95|68.65|68.72|68.65|68.96|68.65|68.72|68.65|13991
1679926800000|2023-03-27 14:20:00|68.81||68.81||68.81||68.81||22170
1679927100000|2023-03-27 14:25:00|68.68|68.66|68.63|68.48|68.68|68.66|68.63|68.48|25491
1679927400000|2023-03-27 14:30:00|68.6|68.47|68.58|68.5|68.6|68.5|68.5|68.47|45966
1679927700000|2023-03-27 14:35:00|68.5|68.48|68.45|68.35|68.5|68.48|68.44|68.3|94113
1679928000000|2023-03-27 14:40:00|68.65|68.37|68.45|68.4|68.65|68.4|68.44|68.37|20280
1679928300000|2023-03-27 14:45:00|68.44|68.39|68.24|68.2|68.44|68.39|68.24|68.2|18128
1679928600000|2023-03-27 14:50:00|68.25|68.23|68.25|68.23|68.25|68.24|68.25|68.23|18901
1679928900000|2023-03-27 14:55:00|68.24|68.24|68.2|68.1|68.25|68.24|68.2|68.1|32345
1679929200000|2023-03-27 15:00:00|68.19|68.05|68.18|68.07|68.19|68.1|68.15|68.05|7891
1679929500000|2023-03-27 15:05:00|68.17||68.16||68.17||68.16||59262
1679929800000|2023-03-27 15:10:00|68.15|68.11|68.15|68.11|68.15|68.11|68.15|68.11|10633
1679930100000|2023-03-27 15:15:00||68.07||68.03||68.07||68.03|24511
1679930400000|2023-03-27 15:20:00|68.14||68.14||68.14||68.14||9991
1679930700000|2023-03-27 15:25:00|68.15|68.14|68.07|68.03|68.15|68.14|68.07|68.03|48608
1679931000000|2023-03-27 15:30:00|68.1|68.05|68.09|68.06|68.15|68.06|68.08|68.05|16034
1679931300000|2023-03-27 15:35:00|68.08|68.12|68.82|68.44|68.83|68.44|68.07|68.12|105211
1679931600000|2023-03-27 15:40:00|68.81|68.45|68.71|68.49|68.81|68.49|68.71|68.45|33027
1679931900000|2023-03-27 15:45:00|68.38|68.33|68.37|68.05|68.39|68.33|68.37|68.05|12777
1679932200000|2023-03-27 15:50:00|68.36|68.25|68.36|68.16|68.36|68.25|68.36|68.16|4766
1679932500000|2023-03-27 15:55:00|68.3|68.17|68.12|68.05|68.3|68.25|68.11|68.05|5482
1679932800000|2023-03-27 16:00:00|68.14|68.1|68.13|68.12|68.14|68.12|68.13|68.05|12510
1679933100000|2023-03-27 16:05:00|68.14|68.13|68.21|68.05|68.37|68.36|68.14|68.05|14393
1679933400000|2023-03-27 16:10:00|68.22|68.14|68.37|68.36|68.64|68.36|68.21|68.05|22427
1679933700000|2023-03-27 16:15:00|68.36|68.22|68.36|68.35|68.36|68.35|68.22|68.17|10431
1679934000000|2023-03-27 16:20:00|68.63|68.33|68.81|68.26|68.81|68.73|68.63|68.26|24317
1679934300000|2023-03-27 16:25:00|68.73|68.54|68.73|68.56|68.73|68.68|68.73|68.36|15403
1679934600000|2023-03-27 16:30:00|68.7|68.6|68.99|68.66|69|68.99|68.69|68.6|183570
1679934900000|2023-03-27 16:35:00||68.67||68.74||68.85||68.67|8204
1679935200000|2023-03-27 16:40:00|68.98|68.75|68.82|68.74|68.98|68.77|68.82|68.74|10735
1679935500000|2023-03-27 16:45:00||68.69||68.69||68.69||68.69|1212
1679935800000|2023-03-27 16:50:00||68.76||68.81||68.81||68.76|2708
1679936100000|2023-03-27 16:55:00||68.65||68.81||68.81||68.65|8492
1679936400000|2023-03-27 17:00:00|68.97|68.93|68.97|68.93|68.97|68.96|68.96|68.8|47784
1679936700000|2023-03-27 17:05:00||68.95||68.83||68.96||68.83|3821
1679937000000|2023-03-27 17:10:00||68.8||68.67||68.94||68.65|4901
1679937300000|2023-03-27 17:15:00|68.78|68.68|68.78|68.72|68.78|68.72|68.78|68.68|2757
1679937600000|2023-03-27 17:20:00|68.97||68.97||68.97||68.97||10099
1679937900000|2023-03-27 17:25:00|||||||||11730
1679938200000|2023-03-27 17:30:00|68.96|68.89|68.97|68.71|68.97|68.95|68.96|68.7|6118
1679938500000|2023-03-27 17:35:00||68.72||68.85||68.85||68.72|7470
1679938800000|2023-03-27 17:40:00|68.99|68.94|68.99|68.96|68.99|68.97|68.99|68.94|15033
1679939100000|2023-03-27 17:45:00|68.98|68.98|68.99|68.98|68.99|68.98|68.98|68.96|32497
1679939400000|2023-03-27 17:50:00|69|68.99|69.33|69.17|69.4|69.17|69|68.99|183311
1679939700000|2023-03-27 17:55:00|69.4||69.4||69.4||69.4||10600
1679940000000|2023-03-27 18:00:00|69.36|69.29|69.24|69.01|69.4|69.38|69.11|69|37894
1679940300000|2023-03-27 18:05:00|||||||||5243
1679940600000|2023-03-27 18:10:00|||||||||4843
1679940900000|2023-03-27 18:15:00|||||||||1883
1679941200000|2023-03-27 18:20:00|69.39|69.04|69.38|69.25|69.47|69.25|69.38|69.04|21646
1679941500000|2023-03-27 18:25:00|69.39|69.26|69.59|69.29|69.6|69.29|69.39|69.26|20917
1679941800000|2023-03-27 18:30:00|69.6|69.3|69.72|69.65|69.77|69.65|69.6|69.3|61343
1679942100000|2023-03-27 18:35:00|69.77|69.68|70.2|70.02|70.43|70.02|69.77|69.68|57344
1679942400000|2023-03-27 18:40:00|||||||||1453
1679942700000|2023-03-27 18:45:00|70.18|70.16|70.18|70.17|70.18|70.17|70.18|70.16|6754
1679943000000|2023-03-27 18:50:00|70.2||70.2||70.2||70.18||13067
1679943300000|2023-03-27 18:55:00|||||||||4748
1679943600000|2023-03-27 19:00:00|70.19|70.19|70.2|70.19|70.2|70.19|70.19|70.16|13680
1679943900000|2023-03-27 19:05:00|70.19|70.16|70.18|70.01|70.19|70.19|70.18|70|19887
1679944200000|2023-03-27 19:10:00|70.17|70|70.03|70.01|70.18|70.01|70.03|70|22366
1679944500000|2023-03-27 19:15:00|70.05|70|70.1|70.01|70.1|70.01|70.05|70|13065
1679944800000|2023-03-27 19:20:00||70.02||70.02||70.02||70.02|14552
1679945100000|2023-03-27 19:25:00|70.13||70.19||70.19||70.13||14148
1679945400000|2023-03-27 19:30:00||70.03||70.04||70.04||70.03|3606
1679945700000|2023-03-27 19:35:00|70.2|70.12|70.5|70.27|70.5|70.38|70.2|70.12|13032
1679946000000|2023-03-27 19:40:00|70.48|70.39|70.48|70.39|70.5|70.49|70.48|70.39|36237
1679946300000|2023-03-27 19:45:00||70.2||70.21||70.41||70.2|5090
1679946600000|2023-03-27 19:50:00|70.47|70.22|70.47|70.28|70.47|70.31|70.29|70.21|9227
1679946900000|2023-03-27 19:55:00|70.44|70.36|70.74|70.47|70.74|70.47|70.44|70|54983
1680010200000|2023-03-28 13:30:00|70|69|69.49|69|70|69.99|69.49|69|35068
1680010500000|2023-03-28 13:35:00|69.5|68.95|68.99|68.76|69.5|68.95|68.95|68.6|9135
1680010800000|2023-03-28 13:40:00|69|68.6|69.36|69|69.42|69|69|68.6|20179
1680011100000|2023-03-28 13:45:00|69|68.81|69.34|69|69.36|69|68.99|68.81|12827
1680011400000|2023-03-28 13:50:00|69.33|68.82|68.99|68.82|69.34|68.82|68.99|68.82|16894
1680011700000|2023-03-28 13:55:00|68.98|68.9|68.95|68.7|68.98|68.9|68.95|68.7|11689
1680012000000|2023-03-28 14:00:00|68.93|68.65|68.27|68.05|68.93|68.65|68.27|68.05|58300
1680012300000|2023-03-28 14:05:00|68.26|68.06|68.56|68.25|68.57|68.25|68.25|68.06|26400
1680012600000|2023-03-28 14:10:00|68.55|68.26|68.53|68.5|68.55|68.5|68.53|68.26|11304
1680012900000|2023-03-28 14:15:00|68.51|68.51|68.51|68.5|68.51|68.51|68.51|68.5|15638
1680013200000|2023-03-28 14:20:00|68.5|68.48|68.48|68.23|68.5|68.48|68.48|68.2|33449
1680013500000|2023-03-28 14:25:00|68.47|68.35|68.47|68.2|68.47|68.35|68.47|68.2|26990
1680013800000|2023-03-28 14:30:00|68.46|68.23|68.09|68.07|68.46|68.23|68.08|68.06|12008
1680014100000|2023-03-28 14:35:00|68.08|68.08|68.15|68.1|68.2|68.1|68.08|68.07|26488
1680014400000|2023-03-28 14:40:00|68.16||68.12||68.16||68.12||25780
1680014700000|2023-03-28 14:45:00|||||||||22666
1680015000000|2023-03-28 14:50:00|68.13|68.09|68.12|68.07|68.14|68.09|68.12|68.07|38165
1680015300000|2023-03-28 14:55:00|68.11|68.1|68.06|68.05|68.11|68.1|68.06|68.05|17320
1680015600000|2023-03-28 15:00:00|68.05|68.03|68.02|68.01|68.05|68.03|68.02|68.01|20508
1680015900000|2023-03-28 15:05:00|68.01|68|68.01|68|68.01|68|68.01|68|46375
1680016200000|2023-03-28 15:10:00|68|67.99|67.46|67.33|68|67.99|67.46|67.23|148114
1680016500000|2023-03-28 15:15:00|67.47|67.34|67.76|67.67|67.76|67.67|67.46|67.34|68521
1680016800000|2023-03-28 15:20:00|67.99|67.68|67.97|67.77|67.99|67.77|67.97|67.68|48199
1680017100000|2023-03-28 15:25:00|67.96|67.8|67.95|67.94|67.96|67.96|67.95|67.8|27180
1680017400000|2023-03-28 15:30:00|||||||||29770
1680017700000|2023-03-28 15:35:00|67.96|67.95|68.51|68.11|68.51|68.5|67.95|67.95|46443
1680018000000|2023-03-28 15:40:00|68.32|68.12|68.31|68.01|68.32|68.31|68.31|68|17117
1680018300000|2023-03-28 15:45:00|68.3|68.02|68.3|68.03|68.3|68.03|68.3|68.02|7939
1680018600000|2023-03-28 15:50:00|68.29|68.23|68.27|68|68.29|68.23|68.27|68|33173
1680018900000|2023-03-28 15:55:00|68.26|68.01|68.24|68.01|68.26|68.01|68.24|68.01|11117
1680019200000|2023-03-28 16:00:00|68.23|68.13|68.24|68.23|68.24|68.23|68.23|68.13|16735
1680019500000|2023-03-28 16:05:00|68.23|68.01|68.24|68|68.24|68.23|68.01|68|15372
1680019800000|2023-03-28 16:10:00|68.17|68.17|68.24|68.1|68.24|68.23|68.17|68.1|1977
1680020100000|2023-03-28 16:15:00|68.21|68.17|68.21|68.17|68.21|68.23|68.21|68.1|15690
1680020400000|2023-03-28 16:20:00|68.19|68.19|68.19|68.1|68.19|68.19|68.19|68.1|21045
1680020700000|2023-03-28 16:25:00|68.15||68.15||68.15||68.15||1579
1680021000000|2023-03-28 16:30:00|68.19||68.19||68.19||68.13||44827
1680021300000|2023-03-28 16:35:00||68.15||68.18||68.18||68.15|20232
1680021600000|2023-03-28 16:40:00|||||||||1250
1680021900000|2023-03-28 16:45:00|||||||||7724
1680022200000|2023-03-28 16:50:00|68.18|68.17|67.98|67.97|68.19|68.17|67.98|67.95|66883
1680022500000|2023-03-28 16:55:00|67.97|67.95|67.95|67.88|67.97|67.95|67.93|67.8|10090
1680022800000|2023-03-28 17:00:00|67.94|67.92|67.94|67.8|67.94|67.94|67.94|67.8|3917
1680023100000|2023-03-28 17:05:00|67.89|67.85|67.69|67.68|67.89|67.88|67.69|67.51|42447
1680023400000|2023-03-28 17:10:00|||||||||11200
1680023700000|2023-03-28 17:15:00|||||||||21234
1680024000000|2023-03-28 17:20:00|67.68|67.6|67.67|67.51|67.69|67.64|67.67|67.51|17518
1680024300000|2023-03-28 17:25:00||67.55||67.55||67.55||67.55|3079
1680024600000|2023-03-28 17:30:00|67.56|67.51|67.54|67.51|67.56|67.51|67.54|67.51|15125
1680024900000|2023-03-28 17:35:00|67.55|67.53|67.55|67.54|67.55|67.54|67.55|67.53|11037
1680025200000|2023-03-28 17:40:00|||||||||15188
1680025500000|2023-03-28 17:45:00|67.56|67.55|67.56|67.55|67.56|67.55|67.56|67.55|17528
1680025800000|2023-03-28 17:50:00|||||||||11370
1680026100000|2023-03-28 17:55:00|67.67|67.64|67.7|67.69|67.7|67.69|67.65|67.64|62099
1680026400000|2023-03-28 18:00:00|||||||||16311
1680026700000|2023-03-28 18:05:00|||||||||20078
1680027000000|2023-03-28 18:10:00|||||||||17277
1680027300000|2023-03-28 18:15:00|||||||||29766
1680027600000|2023-03-28 18:20:00|67.69|67.65|67.68|67.65|67.69|67.67|67.68|67.65|21315
1680027900000|2023-03-28 18:25:00||67.67||67.67||67.67||67.67|10209
1680028200000|2023-03-28 18:30:00|67.67|67.65|67.6|67.55|67.67|67.65|67.6|67.55|7338
1680028500000|2023-03-28 18:35:00|67.59|67.58|67.56|67.55|67.59|67.58|67.56|67.53|32148
1680028800000|2023-03-28 18:40:00|67.55|67.53|67.99|67.69|68|67.98|67.54|67.53|44336
1680029100000|2023-03-28 18:45:00|||||||||10978
1680029400000|2023-03-28 18:50:00||67.7||67.86||67.86||67.7|9416
1680029700000|2023-03-28 18:55:00|67.98|67.96|67.98|67.97|67.98|67.98|67.98|67.96|8411
1680030000000|2023-03-28 19:00:00|67.99|67.86|67.99|67.69|67.99|67.98|67.99|67.68|8416
1680030300000|2023-03-28 19:05:00||67.85||67.96||67.96||67.85|4473
1680030600000|2023-03-28 19:10:00|67.97||67.97||67.97||67.97||4900
1680030900000|2023-03-28 19:15:00|67.96|67.86|67.97|67.71|67.97|67.94|67.91|67.69|9860
1680031200000|2023-03-28 19:20:00|67.94|67.84|67.85|67.81|67.94|67.94|67.7|67.69|41723
1680031500000|2023-03-28 19:25:00|67.84|67.83|67.84|67.83|67.84|67.84|67.84|67.7|5688
1680031800000|2023-03-28 19:30:00|67.83|67.7|67.82|67.81|67.83|67.81|67.82|67.69|9794
1680032100000|2023-03-28 19:35:00|67.81|67.69|67.81|67.75|67.81|67.81|67.81|67.69|21438
1680032400000|2023-03-28 19:40:00|67.82|67.78|67.81|67.8|67.82|67.8|67.81|67.69|24571
1680032700000|2023-03-28 19:45:00||67.69||67.7||67.8||67.68|13662
1680033000000|2023-03-28 19:50:00|67.78|67.68|67.77|67.68|67.81|67.8|67.77|67.68|33691
1680033300000|2023-03-28 19:55:00|67.78|67.73|67.85|67.79|67.85|67.8|67.78|67.68|86988
1680096600000|2023-03-29 13:30:00|69.6|68.4|67.99|67.53|69.6|68.4|67.93|67.22|145429
1680096900000|2023-03-29 13:35:00|68|67.54|68.64|68.58|68.64|68.6|67.76|67.54|36335
1680097200000|2023-03-29 13:40:00|68.63|68.48|69.39|68.71|69.39|68.71|68.63|68|62037
1680097500000|2023-03-29 13:45:00|69.38|68.73|69.35|68.2|69.38|68.77|68.7|68.16|57371
1680097800000|2023-03-29 13:50:00|69|68.25|68.9|68.7|69|68.81|68.9|68.25|9090
1680098100000|2023-03-29 13:55:00|68.8|68.71|68.66|68.25|68.8|68.74|68.65|68.23|14714
1680098400000|2023-03-29 14:00:00|68.65||68.65||68.66||68.5||15441
1680098700000|2023-03-29 14:05:00|68.67|68.26|68.98|68.25|69|68.64|68.64|68.25|29370
1680099000000|2023-03-29 14:10:00|68.97||68.78||68.97||68.78||2727
1680099300000|2023-03-29 14:15:00|68.7|68.35|68.65|68.35|68.7|68.35|68.65|68.35|9182
1680099600000|2023-03-29 14:20:00|68.62|68.36|68.75|68.55|68.76|68.55|68.62|68.36|20815
1680099900000|2023-03-29 14:25:00|68.74|68.41|68.73|68.35|68.74|68.42|68.73|68.35|19795
1680100200000|2023-03-29 14:30:00|68.72||68.63||68.72||68.63||7927
1680100500000|2023-03-29 14:35:00|68.62|68.4|68.61|68.16|68.62|68.4|68.61|68.16|17021
1680100800000|2023-03-29 14:40:00|68.16|68.12|68.16|68.1|68.16|68.12|68.15|68.03|12396
1680101100000|2023-03-29 14:45:00|68.15|68.15|67.99|67.8|68.15|68.15|67.99|67.8|23855
1680101400000|2023-03-29 14:50:00|68|67.88|67.98|67.8|68|67.9|67.98|67.8|27826
1680101700000|2023-03-29 14:55:00|68|67.9|67.98|67.97|68|67.98|67.98|67.9|28105
1680102000000|2023-03-29 15:00:00|67.92|67.9|68|67.95|68|67.95|67.92|67.9|115682
1680102300000|2023-03-29 15:05:00|67.97|67.96|68|67.96|68|67.96|67.97|67.96|10729
1680102600000|2023-03-29 15:10:00|67.99|67.98|67.98|67.97|67.99|67.98|67.98|67.97|15259
1680102900000|2023-03-29 15:15:00|67.85|67.96|67.89|67.83|67.89|67.96|67.85|67.8|21491
1680103200000|2023-03-29 15:20:00|67.88||67.89||67.89||67.88||24008
1680103500000|2023-03-29 15:25:00|67.93|67.86|67.93|67.86|67.93|67.86|67.93|67.86|12671
1680103800000|2023-03-29 15:30:00|67.9|67.9|67.93|67.91|67.93|67.91|67.9|67.9|24139
1680104100000|2023-03-29 15:35:00|67.99|67.92|68.63|68.37|68.64|68.61|67.99|67.92|79195
1680104400000|2023-03-29 15:40:00|68.62|68.38|68.4|68.37|68.63|68.62|68.4|68.37|50384
1680104700000|2023-03-29 15:45:00|68.3|68.33|68.3|68.11|68.3|68.33|68.3|68.05|20982
1680105000000|2023-03-29 15:50:00|68.37|68.21|68.4|68.22|68.4|68.22|68.37|68.21|20339
1680105300000|2023-03-29 15:55:00|||||||||6357
1680105600000|2023-03-29 16:00:00|68.31|68.23|68.44|68.34|68.44|68.34|68.31|68.23|20830
1680105900000|2023-03-29 16:05:00|68.43|68.39|68.42|68.11|68.44|68.43|68.42|68.1|67715
1680106200000|2023-03-29 16:10:00|||||||||2460
1680106500000|2023-03-29 16:15:00||68.4||68.11||68.4||68.11|2847
1680106800000|2023-03-29 16:20:00|||||||||738
1680107100000|2023-03-29 16:25:00|68.44|68.12|68.5|68.31|68.5|68.31|68.44|68.12|14623
1680107400000|2023-03-29 16:30:00|68.4|68.4|68.62|68.51|68.62|68.51|68.4|68.4|8566
1680107700000|2023-03-29 16:35:00||68.57||68.61||68.61||68.57|12282
1680108000000|2023-03-29 16:40:00|68.61|68.5|68.49|68.22|68.61|68.55|68.49|68.1|8506
1680108300000|2023-03-29 16:45:00|68.4|68.48|68.4|68.22|68.4|68.48|68.4|68.22|7561
1680108600000|2023-03-29 16:50:00||68.31||68.39||68.39||68.31|8019
1680108900000|2023-03-29 16:55:00|68.39|68.22|68.23|68.11|68.39|68.31|68.23|68.1|8180
1680109200000|2023-03-29 17:00:00|68.22|68.1|68.22|68.01|68.22|68.1|68.22|68|10591
1680109500000|2023-03-29 17:05:00|68.2|68.11|68.2|68.19|68.2|68.19|68.19|68.01|14699
1680109800000|2023-03-29 17:10:00|68.22|68.21|68.22|68.21|68.22|68.21|68.22|68.21|15345
1680110100000|2023-03-29 17:15:00|68.23|68.22|68.3|68.27|68.3|68.27|68.23|68.22|16158
1680110400000|2023-03-29 17:20:00|68.38|68.29|68.36|68.18|68.38|68.37|68.36|68.01|12185
1680110700000|2023-03-29 17:25:00|68.25|68.2|68.25|68.2|68.25|68.2|68.25|68.2|2330
1680111000000|2023-03-29 17:30:00|68.36|68.21|68.36|68.35|68.36|68.35|68.36|68.2|37089
1680111300000|2023-03-29 17:35:00||68.2||68.21||68.21||68.2|26554
1680111600000|2023-03-29 17:40:00||68.29||68.29||68.29||68.29|3890
1680111900000|2023-03-29 17:45:00||68.2||68.29||68.29||68.2|4795
1680112200000|2023-03-29 17:50:00|||||||||5699
1680112500000|2023-03-29 17:55:00|68.33|68.3|68.37|68.3|68.38|68.3|68.31|68.3|14651
1680112800000|2023-03-29 18:00:00|68.38|68.37|68.4|68.39|68.4|68.39|68.38|68.37|19818
1680113100000|2023-03-29 18:05:00|68.49|68.44|68.62|68.61|68.62|68.61|68.48|68.3|35981
1680113400000|2023-03-29 18:10:00|68.7|68.66|68.5|68.31|68.7|68.69|68.5|68.3|34396
1680113700000|2023-03-29 18:15:00|||||||||3892
1680114000000|2023-03-29 18:20:00||68.4||68.41||68.41||68.4|13641
1680114300000|2023-03-29 18:25:00|68.49|68.42|68.7|68.61|68.7|68.61|68.49|68.42|34381
1680114600000|2023-03-29 18:30:00|68.65|68.63|68.65|68.64|68.65|68.64|68.64|68.63|16833
1680114900000|2023-03-29 18:35:00|68.7|68.65|68.77|68.76|68.77|68.76|68.69|68.63|95176
1680115200000|2023-03-29 18:40:00|68.8|68.77|68.84|68.83|68.84|68.83|68.8|68.77|17924
1680115500000|2023-03-29 18:45:00|68.9|68.84|69.2|69.17|69.2|69.19|68.9|68.84|103726
1680115800000|2023-03-29 18:50:00|69.23|69.16|69.23|69.16|69.23|69.17|69.23|69.16|31124
1680116100000|2023-03-29 18:55:00|69.2|69.08|69.23|69.15|69.23|69.16|69.2|69.08|25376
1680116400000|2023-03-29 19:00:00||69.16||69.11||69.16||69.1|10063
1680116700000|2023-03-29 19:05:00|69.11|69.1|69.23|69.09|69.23|69.11|69.1|69.09|72161
1680117000000|2023-03-29 19:10:00|69.09|69.16|69.23|69.08|69.23|69.16|69.09|69.08|32132
1680117300000|2023-03-29 19:15:00|69.11||69.11||69.11||69.11||16858
1680117600000|2023-03-29 19:20:00|69.05|69.07|69.04|68.89|69.05|69.07|69.04|68.88|17570
1680117900000|2023-03-29 19:25:00|69.03|69|69|68.88|69.03|69.01|69|68.88|8343
1680118200000|2023-03-29 19:30:00|68.99|68.9|68.96|68.95|68.99|68.95|68.89|68.9|21970
1680118500000|2023-03-29 19:35:00|68.97|68.96|69.05|69.04|69.05|69.04|68.97|68.96|43986
1680118800000|2023-03-29 19:40:00|69.08|69.05|69.08|69.07|69.08|69.07|69.05|69.04|29378
1680119100000|2023-03-29 19:45:00|69.23|69.16|69.07|69|69.4|69.39|69.07|69|150412
1680119400000|2023-03-29 19:50:00|69.09|69.04|69.24|69.11|69.24|69.11|69.08|68.98|54755
1680119700000|2023-03-29 19:55:00|69.13|69.12|69.05|68.74|69.13|69.12|69|68.74|129326
1680183000000|2023-03-30 13:30:00|69.9|69.1|69.69|69.6|69.9|69.68|69.69|69.1|26435
1680183300000|2023-03-30 13:35:00|69.68||69.65||69.68||69.65||81055
1680183600000|2023-03-30 13:40:00|69.69|69.61|69.68|69.65|69.69|69.65|69.64|69.61|78827
1680183900000|2023-03-30 13:45:00|69.7|69.68|69.69|69.68|69.7|69.68|69.68|69.68|17575
1680184200000|2023-03-30 13:50:00|69.68|69.6|69.56|69.21|69.68|69.68|69.39|69.21|64033
1680184500000|2023-03-30 13:55:00|69.68|69.4|69.7|69.66|69.8|69.66|69.68|69.4|17930
1680184800000|2023-03-30 14:00:00|69.69|69.4|69.21|69.2|69.69|69.4|69.21|69.2|71579
1680185100000|2023-03-30 14:05:00|||||||||6459
1680185400000|2023-03-30 14:10:00|||||||||16506
1680185700000|2023-03-30 14:15:00|||||||||14781
1680186000000|2023-03-30 14:20:00|69.2|69.19|69.2|69.19|69.2|69.19|69.2|69.19|17702
1680186300000|2023-03-30 14:25:00|69.15|69.11|69.12|69.11|69.15|69.11|69.12|69.11|28123
1680186600000|2023-03-30 14:30:00|||||||||51724
1680186900000|2023-03-30 14:35:00|69.11|69.1|69.01|69|69.11|69.1|69|69|45316
1680187200000|2023-03-30 14:40:00|||||||||19435
1680187500000|2023-03-30 14:45:00|69.02|69.01|69.01|69|69.02|69.01|69.01|69|12395
1680187800000|2023-03-30 14:50:00|69.03|69.01|69.1|69.03|69.2|69.03|69.02|69.01|26688
1680188100000|2023-03-30 14:55:00|69.06||69.04||69.06||69.04||9972
1680188400000|2023-03-30 15:00:00|||||||||6598
1680188700000|2023-03-30 15:05:00||69.02||69.03||69.03||69.02|4447
1680189000000|2023-03-30 15:10:00|69.03|69.02|69.03|69.02|69.03|69.03|69.03|69.02|14034
1680189300000|2023-03-30 15:15:00|69.02|69.01|68.24|68.14|69.02|69.01|68.12|68|222548
1680189600000|2023-03-30 15:20:00|68.25|68.49|68.78|68.65|68.8|68.65|68.25|68.49|18142
1680189900000|2023-03-30 15:25:00|68.67|68.5|68.65|68.64|68.67|68.64|68.65|68.5|37294
1680190200000|2023-03-30 15:30:00|68.64|68.5|68.51|68.5|68.64|68.5|68.51|68.5|39382
1680190500000|2023-03-30 15:35:00|||||||||44834
1680190800000|2023-03-30 15:40:00|||||||||5208
1680191100000|2023-03-30 15:45:00|68.5|68.25|68.26|68.25|68.5|68.25|68.26|68.25|31061
1680191400000|2023-03-30 15:50:00|||||||||2946
1680191700000|2023-03-30 15:55:00|68.28|68.26|68.27|68.26|68.28|68.26|68.26|68.26|37803
1680192000000|2023-03-30 16:00:00|68.26|68.25|68.16|68.15|68.26|68.25|68.16|68.15|31424
1680192300000|2023-03-30 16:05:00|68.15|68.14|68.01|68|68.15|68.14|68.01|68|16653
1680192600000|2023-03-30 16:10:00|||||||||39047
1680192900000|2023-03-30 16:15:00|||||||||44309
1680193200000|2023-03-30 16:20:00|68|67.99|67.51|67.5|68|67.99|67.51|67.5|156913
1680193500000|2023-03-30 16:25:00|67.52|67.51|67.53|67.52|67.53|67.52|67.52|67.51|72603
1680193800000|2023-03-30 16:30:00|||||||||32941
1680194100000|2023-03-30 16:35:00|||||||||47845
1680194400000|2023-03-30 16:40:00|||||||||24206
1680194700000|2023-03-30 16:45:00|67.52|67.5|67.18|67.1|67.53|67.5|67.11|67.1|287159
1680195000000|2023-03-30 16:50:00|67.17|67.14|67.5|67.17|67.55|67.48|67.13|67.1|303354
1680195300000|2023-03-30 16:55:00|67.51|67.37|67.36|67.2|67.51|67.43|67.35|67.17|29540
1680195600000|2023-03-30 17:00:00||67.21||67.35||67.35||67.21|19440
1680195900000|2023-03-30 17:05:00|67.35|67.34|67.18|67.17|67.35|67.34|67.18|67.17|32155
1680196200000|2023-03-30 17:10:00||67.13||67.13||67.13||67.13|9220
1680196500000|2023-03-30 17:15:00|67.19|67.16|67.45|67.29|68|67.53|67.18|67.1|218623
1680196800000|2023-03-30 17:20:00|67.44|67.1|67.21|67.1|67.44|67.1|67.21|67.1|8882
1680197100000|2023-03-30 17:25:00|67.14|67.2|66.63|66.6|67.14|67.2|66.61|66.6|484336
1680197400000|2023-03-30 17:30:00|66.61|66.5|66.87|66.63|67.07|66.87|66.33|66.25|189681
1680197700000|2023-03-30 17:35:00|67.06|66.7|65.85|65.65|67.06|66.7|65.85|65.65|275800
1680198000000|2023-03-30 17:40:00|65.84|65.6|66.68|66|66.79|66|65.78|65.59|123444
1680198300000|2023-03-30 17:45:00|66.67|66.18|66.28|66.2|66.67|66.2|66.28|66.18|72937
1680198600000|2023-03-30 17:50:00||66.21||66.21||66.21||66.21|21238
1680198900000|2023-03-30 17:55:00|66.27|66.2|66.09|66.01|66.27|66.2|66.09|66.01|48001
1680199200000|2023-03-30 18:00:00||66.02||66.08||66.08||66.02|58028
1680199500000|2023-03-30 18:05:00|||||||||12894
1680199800000|2023-03-30 18:10:00|||||||||25209
1680200100000|2023-03-30 18:15:00|||||||||13542
1680200400000|2023-03-30 18:20:00|66.08|66.02|66.23|66.1|66.26|66.1|66.01|66|176360
1680200700000|2023-03-30 18:25:00|66.24|66.15|66.24|66.23|66.24|66.23|66.15|66.1|19859
1680201000000|2023-03-30 18:30:00|66.23|66.17|66.23|66.17|66.24|66.17|66.23|66.17|12180
1680201300000|2023-03-30 18:35:00|66.22|66.19|66.2|66.15|66.22|66.21|66.2|66.15|5036
1680201600000|2023-03-30 18:40:00||66.18||66.19||66.19||66.18|39853
1680201900000|2023-03-30 18:45:00|66.19|66.15|66.14|66.11|66.19|66.15|66.14|66.11|86519
1680202200000|2023-03-30 18:50:00|66.09|66.09|65.99|65.91|66.09|66.09|65.99|65.9|206255
1680202500000|2023-03-30 18:55:00|65.97|65.9|65.8|65.78|65.97|65.9|65.71|65.5|350637
1680202800000|2023-03-30 19:00:00|65.81|65.79|66.02|66.01|66.35|66.18|65.81|65.79|62458
1680203100000|2023-03-30 19:05:00|66.03|66.02|66.46|66.1|66.76|66.5|66.03|66.02|111333
1680203400000|2023-03-30 19:10:00|66.44|66.15|66.4|66.15|66.44|66.15|66.4|66.15|13513
1680203700000|2023-03-30 19:15:00|66.39|66.28|66.29|66.11|66.4|66.28|66.19|66.1|63873
1680204000000|2023-03-30 19:20:00|66.22|66.2|66.21|66.2|66.22|66.21|66.21|66.2|34206
1680204300000|2023-03-30 19:25:00|||||||||17910
1680204600000|2023-03-30 19:30:00|66.2|66.1|66.19|66.17|66.2|66.17|66.19|66.01|64770
1680204900000|2023-03-30 19:35:00|66.2|66.18|66.43|66.34|66.73|66.6|66.2|66.18|37854
1680205200000|2023-03-30 19:40:00|66.42|66.38|66.42|66.41|66.43|66.42|66.42|66.34|19374
1680205500000|2023-03-30 19:45:00|66.43|66.42|66.41|66.4|66.45|66.43|66.41|66.3|17528
1680205800000|2023-03-30 19:50:00|66.42|66.5|66.7|66.52|66.75|66.52|66.41|66.5|41233
1680206100000|2023-03-30 19:55:00|66.69||66.66||66.7||66.65||42773
1680269400000|2023-03-31 13:30:00|67.99|67|68.21|68|68.22|68.08|67.95|67|122680
1680269700000|2023-03-31 13:35:00|68.27||68.7||68.7||68.27||18612
1680270000000|2023-03-31 13:40:00|68.65|68.02|68.64|68.26|68.65|68.26|68.4|68.02|17763
1680270300000|2023-03-31 13:45:00|68.65|68.28|68.96|68.73|68.97|68.82|68.63|68.28|39046
1680270600000|2023-03-31 13:50:00|68.95|68.74|69.36|69.2|69.36|69.2|68.95|68.74|96858
1680270900000|2023-03-31 13:55:00|69.31|69.21|69.33|69.31|69.36|69.33|69.31|69.21|46166
1680271200000|2023-03-31 14:00:00|69.32|69.23|69.32|69.3|69.32|69.3|69.32|69.23|39577
1680271500000|2023-03-31 14:05:00|69.31|69.31|69.32|69.31|69.32|69.31|69.31|69.3|66916
1680271800000|2023-03-31 14:10:00|69.16|69.3|70.2|70.19|70.2|70.19|69.16|69.01|593565
1680272100000|2023-03-31 14:15:00|70.45|70.2|70|69.72|70.45|70.44|70|69.71|97717
1680272400000|2023-03-31 14:20:00|70.06|69.73|70.74|70.36|70.74|70.36|70.04|69.73|53465
1680272700000|2023-03-31 14:25:00|70.8|70.38|71.88|71.24|71.88|71.24|70.8|70.38|82680
1680273000000|2023-03-31 14:30:00|71.87|71.25|71.2|71|71.87|71.59|71.2|71|85880
1680273300000|2023-03-31 14:35:00|71.1|71.01|70.85|70.75|71.1|71.02|70.69|70.64|141880
1680273600000|2023-03-31 14:40:00|70.84|70.76|70.99|70.72|71|70.76|70.72|70.71|182483
1680273900000|2023-03-31 14:45:00|70.98|70.85|70.76|70.73|70.98|70.85|70.76|70.73|77144
1680274200000|2023-03-31 14:50:00|70.74|70.72|70.74|70.73|70.74|70.73|70.73|70.72|62644
1680274500000|2023-03-31 14:55:00|||||||||13882
1680274800000|2023-03-31 15:00:00|||||||||9835
1680275100000|2023-03-31 15:05:00|||||||||80994
1680275400000|2023-03-31 15:10:00||70.72||70.72||70.72||70.72|84271
1680275700000|2023-03-31 15:15:00|70.95|70.73|70.95|70.85|70.95|70.85|70.95|70.73|99805
1680276000000|2023-03-31 15:20:00|70.97|70.9|71.5|71.46|71.5|71.46|70.97|70.9|91382
1680276300000|2023-03-31 15:25:00|71.58|71.5|71.88|71.71|71.88|71.71|71.58|71.5|95129
1680276600000|2023-03-31 15:30:00|71.85|71.8|71.96|71.71|72|71.96|71.37|71.28|323970
1680276900000|2023-03-31 15:35:00|71.8|71.72|72|71.79|72|71.79|71.8|71.71|132049
1680277200000|2023-03-31 15:40:00|71.9|71.78|71.49|71.24|71.9|71.79|71.49|71.24|63477
1680277500000|2023-03-31 15:45:00|71.48|71.4|71.3|71.25|71.48|71.41|71.3|71.24|68703
1680277800000|2023-03-31 15:50:00|71.28|71.26|71|70.74|71.28|71.26|71|70.74|65152
1680278100000|2023-03-31 15:55:00|70.97|70.73|70.75|70.6|70.97|70.76|70.75|70.6|141402
1680278400000|2023-03-31 16:00:00|70.74|70.07|70.74|70.25|70.74|70.4|70.74|70.07|60344
1680278700000|2023-03-31 16:05:00|70.7|70.26|70.7|70.4|70.7|70.4|70.7|70.26|64899
1680279000000|2023-03-31 16:10:00|70.68|70.41|70.67|70.4|70.68|70.5|70.67|70.4|47796
1680279300000|2023-03-31 16:15:00|70.66|70.34|70.18|70.11|70.66|70.34|70.1|70.07|20717
1680279600000|2023-03-31 16:20:00|70.17|70.16|70.74|70.56|71|70.66|70.16|70.16|82698
1680279900000|2023-03-31 16:25:00|70.56|70.52|70.56|70.38|70.56|70.56|70.56|70.36|12241
1680280200000|2023-03-31 16:30:00|70.5|70.37|70.4|70.24|70.5|70.4|70.4|70.24|29834
1680280500000|2023-03-31 16:35:00|||||||||4316
1680280800000|2023-03-31 16:40:00|70.32|70.2|70.24|70.21|70.32|70.24|70.24|70.2|19954
1680281100000|2023-03-31 16:45:00||70.23||70.23||70.23||70.23|12610
1680281400000|2023-03-31 16:50:00|70.23|70.2|70.22|70.12|70.23|70.2|70.22|70.11|29947
1680281700000|2023-03-31 16:55:00|70.2|70.11|70.04|70|70.2|70.12|70.04|70|87749
1680282000000|2023-03-31 17:00:00|70.03|70.01|70|69.99|70.03|70.01|70|69.99|115580
1680282300000|2023-03-31 17:05:00|69.99|69.98|69.98|69.87|69.99|69.98|69.98|69.77|10024
1680282600000|2023-03-31 17:10:00|||||||||4308
1680282900000|2023-03-31 17:15:00|69.97|69.82|69.96|69.69|69.97|69.88|69.96|69.5|11615
1680283200000|2023-03-31 17:20:00||69.7||69.84||69.84||69.7|10336
1680283500000|2023-03-31 17:25:00||69.9||69.95||69.95||69.9|7959
1680283800000|2023-03-31 17:30:00|||||||||10078
1680284100000|2023-03-31 17:35:00|69.97|69.96|70.29|70|70.32|70.04|69.97|69.96|139897
1680284400000|2023-03-31 17:40:00||70.01||70.06||70.06||70.01|7727
1680284700000|2023-03-31 17:45:00||70.07||70.11||70.12||70.07|5553
1680285000000|2023-03-31 17:50:00|70.28|70.12|70.28|70.15|70.28|70.15|70.28|70.12|1626
1680285300000|2023-03-31 17:55:00|70.25|70.14|70.2|69.24|70.25|70.14|70.2|69.19|156654
1680285600000|2023-03-31 18:00:00|70.1|69.26|69.87|69.73|70.1|69.86|69.87|69.26|10903
1680285900000|2023-03-31 18:05:00|69.9|69.74|69.9|69.89|69.9|69.89|69.9|69.74|35404
1680286200000|2023-03-31 18:10:00|||||||||10165
1680286500000|2023-03-31 18:15:00|69.89|69.88|69.46|69.32|69.89|69.89|69.4|69.23|29351
1680286800000|2023-03-31 18:20:00|69.55|69.33|69.5|69.35|69.55|69.35|69.5|69.33|16013
1680287100000|2023-03-31 18:25:00||69.45||69.49||69.49||69.45|13819
1680287400000|2023-03-31 18:30:00|||||||||11203
1680287700000|2023-03-31 18:35:00|||||||||25155
1680288000000|2023-03-31 18:40:00|||||||||3553
1680288300000|2023-03-31 18:45:00|||||||||950
1680288600000|2023-03-31 18:50:00||69.45||69.45||69.45||69.45|17821
1680288900000|2023-03-31 18:55:00|||||||||14750
1680289200000|2023-03-31 19:00:00||69.46||69.49||69.49||69.46|24008
1680289500000|2023-03-31 19:05:00|||||||||15845
1680289800000|2023-03-31 19:10:00|69.54|69.5|69.75|69.7|69.75|69.7|69.54|69.5|44166
1680290100000|2023-03-31 19:15:00||69.74||69.69||69.74||69.58|28091
1680290400000|2023-03-31 19:20:00||69.7||69.72||69.72||69.7|4551
1680290700000|2023-03-31 19:25:00|||||||||10155
1680291000000|2023-03-31 19:30:00||69.74||69.74||69.74||69.74|13412
1680291300000|2023-03-31 19:35:00|69.74|69.73|69.74|69.73|69.74|69.73|69.74|69.73|8261
1680291600000|2023-03-31 19:40:00|||||||||30393
1680291900000|2023-03-31 19:45:00|||||||||11220
1680292200000|2023-03-31 19:50:00|69.75|69.74|69.75|69.74|69.75|69.74|69.75|69.74|63342
1680292500000|2023-03-31 19:55:00|69.74|69.73|69.75|69.73|69.75|69.73|69.73|69.72|79797
1680528600000|2023-04-03 13:30:00|71|68.01|70|69.67|71|69.67|69.7|68.01|93046
1680528900000|2023-04-03 13:35:00|70.28|69.65|71|70.31|71|70.31|70.28|69.65|40798
1680529200000|2023-04-03 13:40:00|70.99|70.32|70.59|70.32|70.99|70.32|70.59|70.32|13653
1680529500000|2023-04-03 13:45:00|70.46|70.05|70.28|70.05|70.46|70.25|70.28|70|20088
1680529800000|2023-04-03 13:50:00|70.56|70.3|70.55|70.3|70.6|70.5|70.28|70.3|22449
1680530100000|2023-04-03 13:55:00|70.54|70|69.49|69.2|70.54|70.3|69.49|69.2|65937
1680530400000|2023-04-03 14:00:00|69.48|69.35|68.99|68.3|69.48|69.35|68.51|68.27|67417
1680530700000|2023-04-03 14:05:00|68.96|68.5|68.91|68.3|68.96|68.5|68.91|68.3|40556
1680531000000|2023-04-03 14:10:00|68.9|68.4|68.08|68.02|68.9|68.8|68.08|68.01|30561
1680531300000|2023-04-03 14:15:00|68.05|68.03|68.07|68.04|68.15|68.07|68.05|68.03|91004
1680531600000|2023-04-03 14:20:00|68.08|68.05|68.1|68.08|68.15|68.1|68.06|68.05|97941
1680531900000|2023-04-03 14:25:00|68.11|68.09|68.24|68.09|68.25|68.22|68.11|68.08|222363
1680532200000|2023-04-03 14:30:00|68.21|68.2|68.2|68.08|68.24|68.2|68.09|68.07|79665
1680532500000|2023-04-03 14:35:00|68.09|68.07|67.69|67.66|68.09|68.07|67.69|67.66|221816
1680532800000|2023-04-03 14:40:00|67.68||67.67||67.68||67.67||43927
1680533100000|2023-04-03 14:45:00|67.66|67.65|67.06|67.05|67.66|67.65|67.06|67.05|92536
1680533400000|2023-04-03 14:50:00|67.05|67|66.81|66.8|67.05|67|66.81|66.8|251180
1680533700000|2023-04-03 14:55:00|66.83|66.81|66.84|66.83|66.9|66.83|66.83|66.8|113398
1680534000000|2023-04-03 15:00:00|66.9|66.84|67.52|67.33|67.72|67.33|66.87|66.84|147859
1680534300000|2023-04-03 15:05:00|67.84|67.65|66.87|66.86|67.84|67.65|66.84|66.82|120685
1680534600000|2023-04-03 15:10:00|66.86|66.85|66.84|66.81|66.86|66.85|66.83|66.81|245602
1680534900000|2023-04-03 15:15:00|66.82|66.8|66.18|66.17|66.82|66.8|66.11|66.1|274660
1680535200000|2023-04-03 15:20:00|66.2|66.18|66.26|66.25|66.3|66.26|66.2|66.1|147622
1680535500000|2023-04-03 15:25:00|66.3|66.26|66.3|66.27|66.3|66.27|66.25|66.2|101988
1680535800000|2023-04-03 15:30:00|66.42|66.28|66.52|66.51|66.55|66.52|66.42|66.28|145935
1680536100000|2023-04-03 15:35:00|66.53|66.52|66.52|66.51|66.53|66.52|66.52|66.51|17726
1680536400000|2023-04-03 15:40:00|66.51|66.3|66.52|66.51|66.52|66.51|66.51|66.3|41532
1680536700000|2023-04-03 15:45:00|66.51|66.5|66.49|66.25|66.51|66.5|66.49|66.25|81786
1680537000000|2023-04-03 15:50:00|66.4|66.21|66.24|66.21|66.4|66.25|66.23|66.21|89876
1680537300000|2023-04-03 15:55:00|66.25|66.22|66.9|66.83|66.9|66.83|66.25|66.22|97035
1680537600000|2023-04-03 16:00:00|66.84|66.84|66.9|66.86|66.9|66.86|66.84|66.84|32336
1680537900000|2023-04-03 16:05:00|67|66.87|67.71|67.09|67.79|67.48|67|66.87|120367
1680538200000|2023-04-03 16:10:00|67.7|67.16|67.7|67.33|67.71|67.7|67.7|67.16|2335
1680538500000|2023-04-03 16:15:00|67.71|67.34|67.71|67.42|67.71|67.42|67.71|67.34|13710
1680538800000|2023-04-03 16:20:00|67.7|67.43|67.7|67.62|67.73|67.62|67.6|67.43|49300
1680539100000|2023-04-03 16:25:00|67.73|67.71|67.85|67.6|67.96|67.94|67.73|67.6|138221
1680539400000|2023-04-03 16:30:00|67.84|67.75|67.84|67.6|67.85|67.75|67.83|67.6|7776
1680539700000|2023-04-03 16:35:00|67.83|67.61|67.79|67.61|67.83|67.61|67.79|67.61|2986
1680540000000|2023-04-03 16:40:00|67.78|67.6|67.61|67.6|67.78|67.6|67.61|67.52|25832
1680540300000|2023-04-03 16:45:00|67.6|67.4|67.57|67.54|67.6|67.54|67.5|67.4|71095
1680540600000|2023-04-03 16:50:00|67.55|67.4|67.41|67.4|67.55|67.4|67.41|67.4|3567
1680540900000|2023-04-03 16:55:00|67.4|67|67.37|67|67.4|67|67.37|67|21806
1680541200000|2023-04-03 17:00:00|67.36||67.14||67.36||67.04||12218
1680541500000|2023-04-03 17:05:00|67.13|67.02|67.06|67.02|67.13|67.02|67.06|67.02|22191
1680541800000|2023-04-03 17:10:00|67.14|67.03|67.15|67.06|67.15|67.06|67.14|67.03|10412
1680542100000|2023-04-03 17:15:00|67.16|67.12|67.15|67.12|67.16|67.12|67.15|67.12|19175
1680542400000|2023-04-03 17:20:00|67.13|67.13|67.13|67.12|67.16|67.13|67.13|67.12|29741
1680542700000|2023-04-03 17:25:00|||||||||5694
1680543000000|2023-04-03 17:30:00|67.12|67.1|67.01|67|67.12|67.1|67.01|67|12461
1680543300000|2023-04-03 17:35:00|||||||||17767
1680543600000|2023-04-03 17:40:00|67|66.9|66.91|66.9|67|66.9|66.91|66.9|43756
1680543900000|2023-04-03 17:45:00|66.9|66.89|66.51|66.5|66.9|66.89|66.51|66.5|29992
1680544200000|2023-04-03 17:50:00|66.57|66.51|66.65|66.51|66.65|66.51|66.53|66.51|19395
1680544500000|2023-04-03 17:55:00|66.7|66.64|66.89|66.81|66.9|66.81|66.7|66.64|39186
1680544800000|2023-04-03 18:00:00|66.9||66.82||66.91||66.82||12106
1680545100000|2023-04-03 18:05:00|66.85|66.82|66.91|66.82|66.91|66.82|66.82|66.82|27554
1680545400000|2023-04-03 18:10:00|66.83||66.83||66.91||66.83||17406
1680545700000|2023-04-03 18:15:00|66.82|66.79|66.8|66.64|66.82|66.8|66.8|66.64|148119
1680546000000|2023-04-03 18:20:00|66.79|66.66|66.76|66.66|66.79|66.66|66.76|66.66|15367
1680546300000|2023-04-03 18:25:00|66.77|66.7|66.74|66.66|66.77|66.75|66.74|66.66|13418
1680546600000|2023-04-03 18:30:00||66.7||66.72||66.72||66.7|12669
1680546900000|2023-04-03 18:35:00|66.73|66.71|66.67|66.66|66.73|66.71|66.67|66.66|14711
1680547200000|2023-04-03 18:40:00|66.69||66.68||66.69||66.68||9072
1680547500000|2023-04-03 18:45:00|66.69|66.67|66.69|66.68|66.69|66.68|66.69|66.67|12932
1680547800000|2023-04-03 18:50:00|66.72|66.69|67.85|66.95|67.85|67.36|66.71|66.69|177213
1680548100000|2023-04-03 18:55:00|67.84|66.96|67.74|66.99|67.84|67|67.74|66.96|47901
1680548400000|2023-04-03 19:00:00|67.73|67.31|67.49|66.88|67.73|67.31|67.49|66.88|19130
1680548700000|2023-04-03 19:05:00|67.48|66.89|67.48|66.93|67.48|67|67.48|66.89|7948
1680549000000|2023-04-03 19:10:00||67||66.93||67||66.93|6494
1680549300000|2023-04-03 19:15:00||66.94||66.99||67||66.94|19967
1680549600000|2023-04-03 19:20:00||67.01||66.97||67.01||66.95|18681
1680549900000|2023-04-03 19:25:00||66.99||66.99||67.1||66.98|16964
1680550200000|2023-04-03 19:30:00||67||66.99||67.38||66.99|90843
1680550500000|2023-04-03 19:35:00||67||66.99||67||66.99|12447
1680550800000|2023-04-03 19:40:00|67|67|67.48|66.99|67.48|67|67|66.99|19176
1680551100000|2023-04-03 19:45:00|67.38|67|67.38|66.99|67.38|67.22|67.38|66.99|71275
1680551400000|2023-04-03 19:50:00|67.39|67|67.48|66.99|67.49|67.39|67.38|66.99|99534
1680551700000|2023-04-03 19:55:00|67|67|67|66.93|67.48|67|67|66.92|94261
1680615000000|2023-04-04 13:30:00|67.1|67|67.24|66.5|67.31|67.3|67.1|66.5|57517
1680615300000|2023-04-04 13:35:00|67.23|66.51|67.05|66.51|67.25|67|67.05|66.51|202423
1680615600000|2023-04-04 13:40:00|67.03|66.5|66.19|66.05|67.03|66.5|66.19|66.05|92915
1680615900000|2023-04-04 13:45:00|66.09|66.04|66.08|66.01|66.1|66.09|66.05|66.01|63971
1680616200000|2023-04-04 13:50:00|66.09|66.07|65.7|65.69|66.1|66.09|65.7|65.69|126378
1680616500000|2023-04-04 13:55:00|65.69|65.65|66|65.8|66|65.8|65.53|65.5|82793
1680616800000|2023-04-04 14:00:00|65.99|65.91|65.92|65.8|65.99|65.91|65.92|65.7|61906
1680617100000|2023-04-04 14:05:00|65.81||65.81||65.81||65.81||60969
1680617400000|2023-04-04 14:10:00|||||||||33071
1680617700000|2023-04-04 14:15:00|65.92|65.82|65.85|65.84|65.92|65.84|65.85|65.82|104421
1680618000000|2023-04-04 14:20:00|65.8|65.8|65.51|65.5|65.8|65.8|65.51|65.5|71474
1680618300000|2023-04-04 14:25:00|65.52|65.51|65.56|65.51|65.56|65.51|65.52|65.51|33404
1680618600000|2023-04-04 14:30:00|65.57|65.54|65.57|65.5|65.57|65.56|65.56|65.5|110626
1680618900000|2023-04-04 14:35:00|65.56|65.51|65.98|65.8|66.01|66|65.56|65.51|61794
1680619200000|2023-04-04 14:40:00|65.81|65.65|65.79|65.65|65.81|65.8|65.79|65.65|27962
1680619500000|2023-04-04 14:45:00||65.57||65.51||65.57||65.51|28325
1680619800000|2023-04-04 14:50:00|65.7|65.6|65.7|65.6|65.7|65.6|65.7|65.6|45134
1680620100000|2023-04-04 14:55:00|65.69|65.57|65.59|65.57|65.69|65.6|65.59|65.51|41599
1680620400000|2023-04-04 15:00:00|65.58|65.55|65.51|65.5|65.58|65.55|65.51|65.5|76538
1680620700000|2023-04-04 15:05:00|||||||||55434
1680621000000|2023-04-04 15:10:00|||||||||17529
1680621300000|2023-04-04 15:15:00|65.52|65.51|65.52|65.51|65.53|65.51|65.51|65.51|136653
1680621600000|2023-04-04 15:20:00|65.51|65.5|65.51|65.5|65.51|65.5|65.51|65.5|56118
1680621900000|2023-04-04 15:25:00|65.52|65.51|65.52|65.51|65.53|65.51|65.52|65.51|46990
1680622200000|2023-04-04 15:30:00|65.53|65.52|65.53|65.52|65.53|65.52|65.52|65.51|31434
1680622500000|2023-04-04 15:35:00|65.54|65.53|66.1|66.09|66.1|66.09|65.54|65.53|107004
1680622800000|2023-04-04 15:40:00|66.09|66.06|66.09|65.99|66.09|66.08|66.09|65.73|13394
1680623100000|2023-04-04 15:45:00||66.04||66.08||66.08||66.04|16851
1680623400000|2023-04-04 15:50:00|||||||||4652
1680623700000|2023-04-04 15:55:00|||||||||12036
1680624000000|2023-04-04 16:00:00|66.08|66.06|66.08|66.07|66.08|66.07|66.08|66|105067
1680624300000|2023-04-04 16:05:00|66.07|66.06|66.03|66.02|66.07|66.06|66.03|66|39873
1680624600000|2023-04-04 16:10:00|66.02|66.01|66.01|66|66.02|66.01|66.01|65.93|82717
1680624900000|2023-04-04 16:15:00|||||||||14787
1680625200000|2023-04-04 16:20:00|||||||||40842
1680625500000|2023-04-04 16:25:00|66.02|66.01|66.02|66.01|66.02|66.01|66.02|66.01|31528
1680625800000|2023-04-04 16:30:00|66.03|66.02|66.78|66.77|66.8|66.79|66.03|66.02|54769
1680626100000|2023-04-04 16:35:00|66.79|66.5|66.79|66.29|66.79|66.77|66.75|66.01|19323
1680626400000|2023-04-04 16:40:00||66.3||66.4||66.4||66.3|4694
1680626700000|2023-04-04 16:45:00||66.44||66.46||66.63||66.44|24485
1680627000000|2023-04-04 16:50:00||66.47||66.5||66.66||66.47|10156
1680627300000|2023-04-04 16:55:00|66.78|66.45|66.78|66.36|66.78|66.46|66.78|66.36|6189
1680627600000|2023-04-04 17:00:00|66.67|66.37|66.67|66.55|66.67|66.61|66.67|66.01|11400
1680627900000|2023-04-04 17:05:00||66.61||66.51||66.64||66.5|4153
1680628200000|2023-04-04 17:10:00|66.66|66.5|66.66|66.1|66.66|66.59|66.66|66.01|25444
1680628500000|2023-04-04 17:15:00|||||||||3890
1680628800000|2023-04-04 17:20:00|||||||||2510
1680629100000|2023-04-04 17:25:00||66.11||66.11||66.11||66.11|866
1680629400000|2023-04-04 17:30:00|66.65|66.3|66.65|66.32|66.65|66.32|66.65|66.3|3300
1680629700000|2023-04-04 17:35:00|66.56|66.39|66.65|66.64|66.65|66.64|66.56|66.39|26898
1680630000000|2023-04-04 17:40:00|||||||||4642
1680630300000|2023-04-04 17:45:00|||||||||6206
1680630600000|2023-04-04 17:50:00|66.66|66.65|66.66|66.65|66.66|66.65|66.66|66.65|27448
1680630900000|2023-04-04 17:55:00|||||||||3754
1680631200000|2023-04-04 18:00:00|66.65|66.63|66.65|66.64|66.65|66.64|66.65|66.63|5899
1680631500000|2023-04-04 18:05:00|66.64|66.62|66.64|66.52|66.65|66.64|66.64|66.52|10491
1680631800000|2023-04-04 18:10:00||66.55||66.63||66.63||66.55|4325
1680632100000|2023-04-04 18:15:00|||||||||7650
1680632400000|2023-04-04 18:20:00||66.6||66.63||66.63||66.6|40737
1680632700000|2023-04-04 18:25:00|66.65||66.64||66.65||66.64||83517
1680633000000|2023-04-04 18:30:00|66.63|66.62|66.62|66.6|66.63|66.62|66.62|66.6|12271
1680633300000|2023-04-04 18:35:00||66.52||66.31||66.57||66.3|5235
1680633600000|2023-04-04 18:40:00|||||||||100
1680633900000|2023-04-04 18:45:00|||||||||2313
1680634200000|2023-04-04 18:50:00||66.32||66.32||66.32||66.32|5624
1680634500000|2023-04-04 18:55:00||66.5||66.31||66.5||66.3|9890
1680634800000|2023-04-04 19:00:00|66.61|66.32|66.6|66.35|66.61|66.35|66.6|66.32|5791
1680635100000|2023-04-04 19:05:00|||||||||13222
1680635400000|2023-04-04 19:10:00|66.61|66.57|66.61|66.49|66.61|66.57|66.61|66.35|16520
1680635700000|2023-04-04 19:15:00|66.6|66.55|66.48|66.47|66.61|66.6|66.48|66.35|10973
1680636000000|2023-04-04 19:20:00|66.47|66.35|66.48|66.47|66.48|66.47|66.47|66.35|10350
1680636300000|2023-04-04 19:25:00|66.49|66.46|66.61|66.6|66.61|66.6|66.49|66.46|13314
1680636600000|2023-04-04 19:30:00|66.6|66.52|66.59|66.58|66.6|66.59|66.59|66.35|19963
1680636900000|2023-04-04 19:35:00|66.56|66.52|66.56|66.45|66.56|66.56|66.56|66.45|7606
1680637200000|2023-04-04 19:40:00||66.51||66.55||66.55||66.51|38576
1680637500000|2023-04-04 19:45:00|66.59|66.56|66.59|66.58|66.59|66.58|66.59|66.56|19007
1680637800000|2023-04-04 19:50:00|66.6|66.59|66.61|66.6|66.61|66.6|66.6|66.59|24825
1680638100000|2023-04-04 19:55:00|66.65|66.58|66.8|66.7|66.8|66.7|66.65|66.5|76384
1680701400000|2023-04-05 13:30:00|66.98|66.2|66.34|66.03|66.98|66.24|66.15|66|67925
1680701700000|2023-04-05 13:35:00|66.33|66|65.99|65.75|66.33|66|65.98|65.75|41703
1680702000000|2023-04-05 13:40:00|65.97|65.76|66.26|65.94|66.27|65.94|65.93|65.76|12556
1680702300000|2023-04-05 13:45:00|66|66|65.91|65.9|66.26|66|65.91|65.9|31228
1680702600000|2023-04-05 13:50:00|65.9|65.85|65.86|65.85|65.9|65.85|65.86|65.85|121782
1680702900000|2023-04-05 13:55:00|65.85|65.75|65.81|65.69|65.85|65.75|65.81|65.6|13001
1680703200000|2023-04-05 14:00:00|65.8|65.71|65.67|65.5|65.8|65.71|65.67|65.5|18848
1680703500000|2023-04-05 14:05:00|65.66|65.49|65.17|65.1|65.66|65.49|65.17|65.1|50491
1680703800000|2023-04-05 14:10:00|65.1|65|65.01|65|65.1|65|65.01|65|141576
1680704100000|2023-04-05 14:15:00|||||||||34098
1680704400000|2023-04-05 14:20:00|65.08|65.01|65.01|65|65.08|65.01|65.01|65|100511
1680704700000|2023-04-05 14:25:00|65|64.99|64.92|64.75|65|64.99|64.92|64.6|139313
1680705000000|2023-04-05 14:30:00|64.79|64.8|64.79|64.51|64.79|64.8|64.79|64.51|13094
1680705300000|2023-04-05 14:35:00|64.78|64.5|64.03|64|64.78|64.5|64.03|64|63075
1680705600000|2023-04-05 14:40:00|64.06||64.01||64.06||64.01||108133
1680705900000|2023-04-05 14:45:00|64|63.9|63.86|63.5|64|63.9|63.86|63.5|53429
1680706200000|2023-04-05 14:50:00|63.6|63.4|63.47|63.35|63.6|63.5|63.47|63.3|33586
1680706500000|2023-04-05 14:55:00|63.48|63.47|63.46|63.35|63.48|63.47|63.46|63.31|34305
1680706800000|2023-04-05 15:00:00|63.45||63.42||63.45||63.42||20325
1680707100000|2023-04-05 15:05:00|63.41|63.36|63.37|63.36|63.41|63.36|63.36|63.36|50284
1680707400000|2023-04-05 15:10:00|63.44|63.37|63.68|63.5|63.87|63.5|63.44|63.37|41105
1680707700000|2023-04-05 15:15:00|63.67|63.6|63.82|63.73|63.87|63.73|63.66|63.6|28315
1680708000000|2023-04-05 15:20:00|63.8|63.8|63.65|63.61|63.81|63.8|63.64|63.6|36516
1680708300000|2023-04-05 15:25:00|63.7|63.62|63.85|63.68|63.87|63.68|63.7|63.62|35520
1680708600000|2023-04-05 15:30:00|63.86|63.7|64|63.99|64|63.99|63.73|63.7|44147
1680708900000|2023-04-05 15:35:00|64.1|64.05|64.06|64.05|64.1|64.09|64|63.84|79680
1680709200000|2023-04-05 15:40:00|64.05|64|64.08|64.07|64.1|64.07|64|63.7|19670
1680709500000|2023-04-05 15:45:00|64.07|64|64.05|64.02|64.07|64.04|64.04|64|9931
1680709800000|2023-04-05 15:50:00|64.04|64.04|64.03|64.02|64.04|64.04|64.03|64|49656
1680710100000|2023-04-05 15:55:00|64.02|64|63.97|63.96|64.02|64|63.82|63.7|46819
1680710400000|2023-04-05 16:00:00|||||||||13787
1680710700000|2023-04-05 16:05:00|||||||||10372
1680711000000|2023-04-05 16:10:00|63.96|63.9|63.95|63.94|63.96|63.94|63.95|63.9|11867
1680711300000|2023-04-05 16:15:00|63.94|63.93|63.82|63.81|63.94|63.94|63.81|63.8|22482
1680711600000|2023-04-05 16:20:00|63.81|63.8|63.81|63.6|63.81|63.81|63.81|63.55|28331
1680711900000|2023-04-05 16:25:00|63.83|63.76|63.71|63.7|63.83|63.82|63.71|63.7|10756
1680712200000|2023-04-05 16:30:00|||||||||14654
1680712500000|2023-04-05 16:35:00|63.8|63.78|63.8|63.79|63.8|63.79|63.8|63.78|7799
1680712800000|2023-04-05 16:40:00|||||||||26131
1680713100000|2023-04-05 16:45:00|63.79|63.78|63.83|63.82|63.83|63.82|63.79|63.68|57196
1680713400000|2023-04-05 16:50:00|||||||||16296
1680713700000|2023-04-05 16:55:00|||||||||8647
1680714000000|2023-04-05 17:00:00|||||||||11478
1680714300000|2023-04-05 17:05:00|63.93|63.83|64.7|64.53|64.7|64.53|63.93|63.83|30281
1680714600000|2023-04-05 17:10:00|64.55|64.62|64.54|64.53|64.55|64.62|64.54|64.53|26561
1680714900000|2023-04-05 17:15:00|64.7|64.54|64.69|64.68|64.7|64.68|64.69|64.54|17228
1680715200000|2023-04-05 17:20:00|64.7|64.69|64.71|64.7|64.88|64.86|64.7|64.5|45296
1680715500000|2023-04-05 17:25:00|64.7|64.5|64.69|64.51|64.7|64.51|64.69|64.5|1930
1680715800000|2023-04-05 17:30:00||64.63||64.63||64.66||64.63|7316
1680716100000|2023-04-05 17:35:00||64.5||64.6||64.65||64.5|6721
1680716400000|2023-04-05 17:40:00|64.68|64.61|64.68|64.61|64.68|64.67|64.68|64.6|12450
1680716700000|2023-04-05 17:45:00|64.65|64.6|64.64|64.5|64.65|64.6|64.6|64.5|7273
1680717000000|2023-04-05 17:50:00|64.63|64.51|64.52|64.51|64.63|64.52|64.52|64.51|16859
1680717300000|2023-04-05 17:55:00|||||||||4239
1680717600000|2023-04-05 18:00:00|||||||||11040
1680717900000|2023-04-05 18:05:00|||||||||2913
1680718200000|2023-04-05 18:10:00|64.51|64.5|64.5|64.4|64.51|64.5|64.5|64.4|12528
1680718500000|2023-04-05 18:15:00|64.4|64.45|64.5|64|64.5|64.45|64.4|64|1355
1680718800000|2023-04-05 18:20:00|64.4|64.01|64.4|64.01|64.4|64.01|64.4|64.01|200
1680719100000|2023-04-05 18:25:00|64.39|64.02|64.37|64.04|64.39|64.39|64.37|64.02|10466
1680719400000|2023-04-05 18:30:00|64.36||64.29||64.36||64.29||5710
1680719700000|2023-04-05 18:35:00|64.28|64.26|64.27|64.26|64.28|64.26|64.27|64.25|18652
1680720000000|2023-04-05 18:40:00|64.28|64.27|64.27|64.26|64.28|64.27|64.27|64.26|9250
1680720300000|2023-04-05 18:45:00|||||||||34820
1680720600000|2023-04-05 18:50:00|64.28|64.27|64.28|64.27|64.28|64.27|64.27|64.26|46070
1680720900000|2023-04-05 18:55:00|||||||||30184
1680721200000|2023-04-05 19:00:00|64.27|64.26|64.23|64.02|64.27|64.26|64.23|64.02|4550
1680721500000|2023-04-05 19:05:00||64.2||64.19||64.21||64.02|8385
1680721800000|2023-04-05 19:10:00|64.21|64.21|64.18|64.02|64.21|64.21|64.18|64.02|33971
1680722100000|2023-04-05 19:15:00|64.17|64.17|64.17|64.03|64.17|64.17|64.17|64.02|22287
1680722400000|2023-04-05 19:20:00|64.13|64.1|64.11|64.08|64.13|64.14|64.11|64.03|25064
1680722700000|2023-04-05 19:25:00|64.12|64.1|64.09|64.08|64.12|64.1|64.09|64|23685
1680723000000|2023-04-05 19:30:00|||||||||5252
1680723300000|2023-04-05 19:35:00|||||||||7761
1680723600000|2023-04-05 19:40:00|64.13|64.11|64.16|64.15|64.17|64.16|64.13|64.11|29972
1680723900000|2023-04-05 19:45:00|64.17|64.16|64.2|64.19|64.21|64.19|64.17|64.16|14104
1680724200000|2023-04-05 19:50:00|64.21|64.2|64.49|64.48|64.5|64.48|64.21|64.2|24138
1680724500000|2023-04-05 19:55:00|64.48|64.4|64.74|64.14|64.75|64.7|64.47|64|149063
1680787800000|2023-04-06 13:30:00|65|64.4|63.2|63.11|65.05|65|63.2|63.11|189845
1680788100000|2023-04-06 13:35:00|63.18|63|63.67|63.23|63.67|63.23|63.18|63|55599
1680788400000|2023-04-06 13:40:00|63.68|63.5|63.48|63.37|63.68|63.52|63.44|63.23|53869
1680788700000|2023-04-06 13:45:00|63.43|63.38|64.66|63.81|64.67|63.81|63.43|63.38|193784
1680789000000|2023-04-06 13:50:00|64|63.9|64.46|64|64.66|64|63.91|63.88|59852
1680789300000|2023-04-06 13:55:00|64.45||64.16||64.45||64.15||4160
1680789600000|2023-04-06 14:00:00|64.18|64.08|64.58|64.45|64.66|64.63|64.17|64.08|36129
1680789900000|2023-04-06 14:05:00|64.59|64.47|64.96|64.58|65|64.58|64.59|64.47|30076
1680790200000|2023-04-06 14:10:00|64.97|64.59|65.19|65|65.69|65|64.97|64.59|32716
1680790500000|2023-04-06 14:15:00|65.2|65.01|65.18|65.01|65.2|65.01|65.18|65.01|37094
1680790800000|2023-04-06 14:20:00|65.17|65.05|65.11|65.01|65.17|65.1|65.11|65.01|48216
1680791100000|2023-04-06 14:25:00|65.13||65.1||65.15||65.1||54079
1680791400000|2023-04-06 14:30:00|65.09|65|64.96|64.6|65.09|65.01|64.96|64.58|69923
1680791700000|2023-04-06 14:35:00|64.95|64.61|64.75|64.5|64.95|64.8|64.75|64.5|14456
1680792000000|2023-04-06 14:40:00|64.73|64.48|64.67|64.5|64.73|64.5|64.67|64.48|21290
1680792300000|2023-04-06 14:45:00|64.66|64.48|64.66|64.48|64.67|64.48|64.66|64.48|10024
1680792600000|2023-04-06 14:50:00|64.65|64.4|64.65|64.4|64.65|64.4|64.65|64.4|9498
1680792900000|2023-04-06 14:55:00|||||||||8600
1680793200000|2023-04-06 15:00:00|64.64|64.59|64.72|64.5|64.72|64.59|64.64|64.41|21655
1680793500000|2023-04-06 15:05:00|64.74|64.6|65.2|64.9|65.2|64.9|64.74|64.6|21574
1680793800000|2023-04-06 15:10:00|65.19|64.91|65.5|65.33|65.5|65.33|65.19|64.91|35661
1680794100000|2023-04-06 15:15:00|65.49|65.34|65.49|65.4|65.5|65.4|65.49|65.34|15680
1680794400000|2023-04-06 15:20:00|65.5|65.35|65.39|65|65.5|65.35|65.39|64.99|20544
1680794700000|2023-04-06 15:25:00|65.38|65.1|65.15|65.1|65.38|65.1|65.15|65.1|28047
1680795000000|2023-04-06 15:30:00|65.1|65|65.15|65.08|65.15|65.08|65.1|65|7569
1680795300000|2023-04-06 15:35:00|65.2|65.12|65.2|65.19|65.25|65.19|65.2|65.12|10776
1680795600000|2023-04-06 15:40:00|65.21|65.2|65.32|65.26|65.33|65.29|65.21|65.2|6783
1680795900000|2023-04-06 15:45:00|65.31|65|65.31|65.01|65.33|65.32|65.16|65|40026
1680796200000|2023-04-06 15:50:00|65.3|65.02|65.31|65.08|65.31|65.23|65.3|65.01|10027
1680796500000|2023-04-06 15:55:00||65.2||65.08||65.2||65.08|2795
1680796800000|2023-04-06 16:00:00|65.3|65.2|65.31|65.3|65.31|65.3|65.25|65.08|35788
1680797100000|2023-04-06 16:05:00|65.33|65.22|65.33|65.32|65.33|65.32|65.33|65.22|49843
1680797400000|2023-04-06 16:10:00|65.45|65.33|65.66|65.65|65.66|65.65|65.45|65.33|13650
1680797700000|2023-04-06 16:15:00|65.67|65.66|65.9|65.83|65.97|65.9|65.67|65.18|51295
1680798000000|2023-04-06 16:20:00|65.97|65.87|66.25|66.04|66.28|66.27|65.97|65.87|350242
1680798300000|2023-04-06 16:25:00|66.21|66.05|66.21|65.29|66.21|66.2|66.21|65.28|31869
1680798600000|2023-04-06 16:30:00|||||||||15301
1680798900000|2023-04-06 16:35:00|66|65.3|66|65.31|66|65.31|66|65.3|12691
1680799200000|2023-04-06 16:40:00|65.99|65.33|65.97|65.34|65.99|65.34|65.97|65.33|2569
1680799500000|2023-04-06 16:45:00|65.98|65.6|66|65.97|66|65.97|65.71|65.6|20376
1680799800000|2023-04-06 16:50:00|66.27|65.99|65.98|65.97|66.27|66.14|65.98|65.7|35334
1680800100000|2023-04-06 16:55:00|65.97|65.92|65.97|65.71|65.97|65.97|65.97|65.7|5013
1680800400000|2023-04-06 17:00:00|65.84|65.84|65.97|65.84|65.97|65.84|65.84|65.7|6818
1680800700000|2023-04-06 17:05:00|65.95|65.91|65.97|65.84|65.97|65.91|65.95|65.7|21723
1680801000000|2023-04-06 17:10:00|65.96|65.91|65.96|65.7|65.96|65.91|65.96|65.7|800
1680801300000|2023-04-06 17:15:00||65.83||65.83||65.83||65.7|16957
1680801600000|2023-04-06 17:20:00|65.98|65.93|65.95|65.92|65.98|65.97|65.95|65.72|45594
1680801900000|2023-04-06 17:25:00|65.98|65.94|66.24|66|66.25|66.22|65.98|65.92|46935
1680802200000|2023-04-06 17:30:00|66.14|66.12|66|65.73|66.14|66.12|65.79|65.72|100426
1680802500000|2023-04-06 17:35:00|65.63|65.87|65.63|65.08|65.63|65.99|65.63|64.97|193839
1680802800000|2023-04-06 17:40:00|65.45|65.24|65.6|65.38|65.6|65.38|65.24|65.24|31522
1680803100000|2023-04-06 17:45:00|65.45||65.4||65.45||65.4||10069
1680803400000|2023-04-06 17:50:00|||||||||5288
1680803700000|2023-04-06 17:55:00|65.44|65.37|65.43|65.37|65.44|65.37|65.4|65.37|16072
1680804000000|2023-04-06 18:00:00|65.42|65.31|65.41|65.06|65.42|65.31|65.41|65.05|7386
1680804300000|2023-04-06 18:05:00|||||||||7379
1680804600000|2023-04-06 18:10:00|||||||||4582
1680804900000|2023-04-06 18:15:00|65.4||65.4||65.4||65.4||7464
1680805200000|2023-04-06 18:20:00|65.39|65.07|65.31|65.24|65.39|65.35|65.29|65.03|57376
1680805500000|2023-04-06 18:25:00|65.3|65.28|65.31|65.24|65.31|65.3|65.3|65|7535
1680805800000|2023-04-06 18:30:00|65.3|65.28|65.52|65.33|65.53|65.52|65.3|65.25|111552
1680806100000|2023-04-06 18:35:00|65.48|65.48|65.31|65.29|65.48|65.48|65.31|65.17|7514
1680806400000|2023-04-06 18:40:00|65.3|65.21|65.33|65.32|65.45|65.32|65.3|65|11763
1680806700000|2023-04-06 18:45:00|65.45|65.31|65.42|65.32|65.45|65.44|65.42|65.31|17744
1680807000000|2023-04-06 18:50:00|65.31|65.31|65.41|65.4|65.45|65.41|65.22|65|20793
1680807300000|2023-04-06 18:55:00|65.4|65.32|65.41|65.3|65.41|65.39|65.4|65.11|7080
1680807600000|2023-04-06 19:00:00|65.4|65.36|65.4|65.39|65.41|65.4|65.4|65.31|30998
1680807900000|2023-04-06 19:05:00|65.45|65.4|65.46|65.44|65.53|65.48|65.41|65.33|34011
1680808200000|2023-04-06 19:10:00|65.45|65.45|65.23|65.01|65.45|65.45|65.23|65.01|10224
1680808500000|2023-04-06 19:15:00|65.38|65.12|65.42|65.34|65.44|65.41|65.23|65.01|18949
1680808800000|2023-04-06 19:20:00|65.37|65.38|65.3|65.29|65.37|65.4|65.3|65.18|5014
1680809100000|2023-04-06 19:25:00|65.42||65.3||65.42||65.3||14599
1680809400000|2023-04-06 19:30:00|65.42|65.3|65.41|65.01|65.42|65.41|65.4|65.01|6048
1680809700000|2023-04-06 19:35:00|||||||||2076
1680810000000|2023-04-06 19:40:00|65.39|65.21|65.38|65.37|65.39|65.38|65.38|65.21|36060
1680810300000|2023-04-06 19:45:00|65.37|65.21|65.29|65.28|65.37|65.28|65.28|65.21|17924
1680810600000|2023-04-06 19:50:00|||||||||14753
1680810900000|2023-04-06 19:55:00|65.28|65.1|65.26|65|65.28|65.28|65.26|65|156264
1681133400000|2023-04-10 13:30:00|66|65|64.8|64.72|66|65.1|64.8|64.5|123395
1681133700000|2023-04-10 13:35:00|64.5|64.63|64.62|64.35|64.63|64.63|64.46|64.03|100668
1681134000000|2023-04-10 13:40:00|64.63|64.36|65.39|65.1|65.46|65.1|64.63|64.36|16914
1681134300000|2023-04-10 13:45:00|65.38|65.11|65.28|65.05|65.39|65.15|65.28|65.05|22336
1681134600000|2023-04-10 13:50:00|65.2|65.06|65.01|64.54|65.2|65.12|65.01|64.5|21708
1681134900000|2023-04-10 13:55:00|65|64.55|64.7|64.61|65|64.61|64.7|64.55|38056
1681135200000|2023-04-10 14:00:00|64.82|64.62|65.18|65.11|65.19|65.11|64.82|64.62|46650
1681135500000|2023-04-10 14:05:00|65.19|64.91|65|64.93|65.19|64.93|65|64.91|89688
1681135800000|2023-04-10 14:10:00|64.99|64.83|64.98|64.85|64.99|64.93|64.98|64.83|9454
1681136100000|2023-04-10 14:15:00|64.9|64.62|65|64.96|65|64.99|64.88|64.62|66225
1681136400000|2023-04-10 14:20:00|65.01|64.97|65.01|64.97|65.01|65|65.01|64.97|73433
1681136700000|2023-04-10 14:25:00|64.98|64.98|64.98|64.84|64.98|64.98|64.98|64.8|45533
1681137000000|2023-04-10 14:30:00|65.01|64.85|65.14|64.87|65.14|64.87|65.01|64.85|59552
1681137300000|2023-04-10 14:35:00|65.16|64.88|65.46|65.28|65.46|65.28|65.16|64.88|25166
1681137600000|2023-04-10 14:40:00||65.37||65.3||65.39||65.28|87407
1681137900000|2023-04-10 14:45:00||65.31||65.42||65.44||65.31|10634
1681138200000|2023-04-10 14:50:00||65.16||65.01||65.16||65|3933
1681138500000|2023-04-10 14:55:00||65.02||65.04||65.04||65.02|3171
1681138800000|2023-04-10 15:00:00|65.45||65.45||65.45||65.45||37502
1681139100000|2023-04-10 15:05:00||65.05||65.07||65.07||65.05|26348
1681139400000|2023-04-10 15:10:00|65.3|65.09|65.93|65.69|65.93|65.69|65.3|65.09|173698
1681139700000|2023-04-10 15:15:00|65.97|65.7|66.3|66.09|66.3|66.09|65.96|65.7|121653
1681140000000|2023-04-10 15:20:00|66.47|66.2|66.59|65.86|66.6|66.5|66.47|65.84|78567
1681140300000|2023-04-10 15:25:00|66.22|65.87|66.04|65.87|66.22|66|66|65.87|6424
1681140600000|2023-04-10 15:30:00|66.21|65.88|66.21|65.95|66.21|65.95|66|65.88|16541
1681140900000|2023-04-10 15:35:00|66.04|66|66.21|65.87|66.21|66|66.04|65.87|12717
1681141200000|2023-04-10 15:40:00|66|65.8|65.96|65.8|66|65.8|65.96|65.8|4660
1681141500000|2023-04-10 15:45:00|65.97||65.97||65.97||65.97||2799
1681141800000|2023-04-10 15:50:00|65.96|65.55|65.93|65.54|65.96|65.55|65.93|65.54|9336
1681142100000|2023-04-10 15:55:00|65.8|65.5|65.79|65.1|65.8|65.54|65.79|65|9733
1681142400000|2023-04-10 16:00:00|||||||||875
1681142700000|2023-04-10 16:05:00|||||||||1174
1681143000000|2023-04-10 16:10:00|65.78|65.35|65.75|65.1|65.78|65.35|65.75|65.1|4899
1681143300000|2023-04-10 16:15:00|65.5|65.11|65.5|65.25|65.5|65.27|65.5|65.11|10074
1681143600000|2023-04-10 16:20:00|65.37|65.1|65.01|65|65.37|65.1|65.01|65|14094
1681143900000|2023-04-10 16:25:00|65.02|65.01|65.01|65|65.02|65.01|65.01|65|6985
1681144200000|2023-04-10 16:30:00|64.99|64.98|64.86|64.81|64.99|64.98|64.8|64.62|92816
1681144500000|2023-04-10 16:35:00|||||||||9541
1681144800000|2023-04-10 16:40:00|64.93|64.85|64.98|64.95|64.98|64.95|64.93|64.85|17280
1681145100000|2023-04-10 16:45:00|64.99|64.96|65.28|65.02|65.31|65.02|64.99|64.96|20233
1681145400000|2023-04-10 16:50:00|65.29|65.2|65.29|65.03|65.29|65.22|65.28|65.02|13193
1681145700000|2023-04-10 16:55:00||65.04||65.16||65.16||65.04|5503
1681146000000|2023-04-10 17:00:00|||||||||20234
1681146300000|2023-04-10 17:05:00|||||||||14769
1681146600000|2023-04-10 17:10:00|65.55|65.19|65.79|65.36|65.79|65.36|65.55|65.19|23271
1681146900000|2023-04-10 17:15:00|65.8|65.6|65.77|65.6|65.8|65.6|65.77|65.6|9744
1681147200000|2023-04-10 17:20:00|65.74|65.7|65.77|65.7|65.77|65.7|65.74|65.7|5520
1681147500000|2023-04-10 17:25:00||65.75||65.75||65.75||65.75|3379
1681147800000|2023-04-10 17:30:00||65.76||65.76||65.76||65.76|21206
1681148100000|2023-04-10 17:35:00|65.78|65.77|65.9|65.89|65.9|65.89|65.78|65.77|40130
1681148400000|2023-04-10 17:40:00|||||||||5455
1681148700000|2023-04-10 17:45:00|65.98|65.94|65.98|65.97|65.98|65.97|65.98|65.94|32663
1681149000000|2023-04-10 17:50:00|66|65.98|66|65.99|66|65.99|66|65.98|23375
1681149300000|2023-04-10 17:55:00|||||||||17205
1681149600000|2023-04-10 18:00:00|||||||||46911
1681149900000|2023-04-10 18:05:00|66.2|66.1|66.19|65.9|66.2|66.15|66.19|65.9|73204
1681150200000|2023-04-10 18:10:00|66|65.91|66|65.99|66|66|66|65.91|19352
1681150500000|2023-04-10 18:15:00|||||||||2227
1681150800000|2023-04-10 18:20:00|66.11|66|66|65.99|66.19|66|66|65.99|16633
1681151100000|2023-04-10 18:25:00|65.99|65.9|65.98|65.95|65.99|65.95|65.98|65.9|37782
1681151400000|2023-04-10 18:30:00|||||||||5440
1681151700000|2023-04-10 18:35:00|||||||||14732
1681152000000|2023-04-10 18:40:00|65.95|65.9|65.93|65.9|65.95|65.9|65.93|65.9|6674
1681152300000|2023-04-10 18:45:00|65.92|65.89|65.93|65.9|65.93|65.9|65.92|65.8|22188
1681152600000|2023-04-10 18:50:00|65.95|65.91|65.95|65.91|65.95|65.91|65.95|65.91|14140
1681152900000|2023-04-10 18:55:00|65.98|65.92|65.98|65.95|65.98|65.96|65.98|65.92|27264
1681153200000|2023-04-10 19:00:00||65.96||65.97||65.97||65.96|22318
1681153500000|2023-04-10 19:05:00|||||||||21083
1681153800000|2023-04-10 19:10:00|65.99|65.98|65.99|65.97|65.99|65.98|65.99|65.96|10546
1681154100000|2023-04-10 19:15:00|66|65.98|66|65.99|66|65.99|66|65.98|7652
1681154400000|2023-04-10 19:20:00|66.15|66|66.15|65.99|66.15|66|66.15|65.99|34842
1681154700000|2023-04-10 19:25:00|66|65.97|66|65.99|66|65.99|65.99|65.97|4265
1681155000000|2023-04-10 19:30:00||65.96||65.99||65.99||65.96|10125
1681155300000|2023-04-10 19:35:00|||||||||46222
1681155600000|2023-04-10 19:40:00|||||||||38785
1681155900000|2023-04-10 19:45:00|66.15|66.07|66.15|65.99|66.15|66.11|66|65.97|115023
1681156200000|2023-04-10 19:50:00|65.96|66|66.2|66.15|66.2|66.15|65.96|65.75|145476
1681156500000|2023-04-10 19:55:00|66.18|66.16|66.4|65.76|66.5|66.2|66.16|65.75|241067
1681219800000|2023-04-11 13:30:00|66.29|65.2|65.97|65.34|66.29|65.6|65.97|65.2|101705
1681220100000|2023-04-11 13:35:00|65.96|65.66|65.97|65.41|65.97|65.66|65.96|65.33|16169
1681220400000|2023-04-11 13:40:00|65.96|65.42|65.85|65.2|65.96|65.46|65.85|65.2|48919
1681220700000|2023-04-11 13:45:00|65.84|65.21|65.65|65.21|65.84|65.21|65.64|65.21|11804
1681221000000|2023-04-11 13:50:00||65.22||65.24||65.24||65.22|8744
1681221300000|2023-04-11 13:55:00|65.66|65.25|65.86|65.69|65.9|65.69|65.66|65.25|45318
1681221600000|2023-04-11 14:00:00|65.85|65.7|65.81|65.49|65.85|65.7|65.5|65.48|19681
1681221900000|2023-04-11 14:05:00|65.8|65.65|65.77|65.6|65.8|65.66|65.59|65.48|21861
1681222200000|2023-04-11 14:10:00|65.76|65.7|65.75|65.62|65.76|65.7|65.75|65.6|20969
1681222500000|2023-04-11 14:15:00|65.74|65.63|65.74|65.63|65.74|65.63|65.74|65.63|13128
1681222800000|2023-04-11 14:20:00|65.75||65.66||65.75||65.66||44493
1681223100000|2023-04-11 14:25:00|65.65|65.66|65.69|65.66|65.69|65.66|65.65|65.66|20446
1681223400000|2023-04-11 14:30:00||65.63||65.65||65.65||65.63|31378
1681223700000|2023-04-11 14:35:00|65.68|65.64|65.51|65.41|65.68|65.65|65.51|65.4|31914
1681224000000|2023-04-11 14:40:00|65.5|65.42|65.48|65.47|65.5|65.47|65.48|65.42|5846
1681224300000|2023-04-11 14:45:00|65.47|65.45|65.45|65.44|65.47|65.45|65.45|65.44|6590
1681224600000|2023-04-11 14:50:00|65.44|65.42|65.4|65.23|65.44|65.42|65.4|65.21|40857
1681224900000|2023-04-11 14:55:00|65.29||65.4||65.4||65.25||22627
1681225200000|2023-04-11 15:00:00|||||||||20196
1681225500000|2023-04-11 15:05:00|65.3||65.24||65.3||65.24||14960
1681225800000|2023-04-11 15:10:00||65.21||65.22||65.22||65.21|11574
1681226100000|2023-04-11 15:15:00|65.23|65.23|65.24|65.23|65.24|65.23|65.23|65.23|27047
1681226400000|2023-04-11 15:20:00|65.23|65.22|65.22|65.21|65.23|65.22|65.22|65.21|12298
1681226700000|2023-04-11 15:25:00|65.21|65.2|65.19|65.18|65.21|65.2|65.19|65.18|15971
1681227000000|2023-04-11 15:30:00|65.18|65.17|65.17|65.1|65.18|65.17|65.17|65.1|14250
1681227300000|2023-04-11 15:35:00|||||||||4289
1681227600000|2023-04-11 15:40:00|||||||||3160
1681227900000|2023-04-11 15:45:00|65.16|65.05|65.16|65.15|65.16|65.15|65.16|65.05|15550
1681228200000|2023-04-11 15:50:00|65.15|65.05|65.02|65|65.15|65.05|65.02|65|50136
1681228500000|2023-04-11 15:55:00|65.01||65.01||65.01||65.01||33736
1681228800000|2023-04-11 16:00:00|65.02|65.01|65.06|65.05|65.06|65.05|65.02|65|132243
1681229100000|2023-04-11 16:05:00|||||||||21768
1681229400000|2023-04-11 16:10:00|65.19|65.13|65.46|65.44|65.49|65.48|65.19|65.13|62954
1681229700000|2023-04-11 16:15:00|65.45|65.45|65.26|65.25|65.46|65.45|65.26|65.25|16161
1681230000000|2023-04-11 16:20:00|||||||||5041
1681230300000|2023-04-11 16:25:00|||||||||26002
1681230600000|2023-04-11 16:30:00|65.25|65.23|65.54|65.53|65.54|65.53|65.22|65.2|49011
1681230900000|2023-04-11 16:35:00|65.57|65.77|66|65.77|66|65.77|65.57|65.77|18108
1681231200000|2023-04-11 16:40:00|65.9|65.95|65.87|65.78|66|65.95|65.87|65.77|9788
1681231500000|2023-04-11 16:45:00|||||||||2220
1681231800000|2023-04-11 16:50:00|||||||||814
1681232100000|2023-04-11 16:55:00|||||||||4234
1681232400000|2023-04-11 17:00:00|65.86||65.79||65.86||65.79||6743
1681232700000|2023-04-11 17:05:00|||||||||9968
1681233000000|2023-04-11 17:10:00|||||||||7499
1681233300000|2023-04-11 17:15:00|||||||||40998
1681233600000|2023-04-11 17:20:00|||||||||7206
1681233900000|2023-04-11 17:25:00|||||||||7058
1681234200000|2023-04-11 17:30:00|||||||||16145
1681234500000|2023-04-11 17:35:00|||||||||4887
1681234800000|2023-04-11 17:40:00|65.86|65.79|65.86|65.85|65.86|65.85|65.86|65.79|22606
1681235100000|2023-04-11 17:45:00|||||||||19201
1681235400000|2023-04-11 17:50:00|||||||||27626
1681235700000|2023-04-11 17:55:00|||||||||5850
1681236000000|2023-04-11 18:00:00|||||||||5441
1681236300000|2023-04-11 18:05:00|65.87|65.86|66.2|65.88|66.29|66.28|65.87|65.86|186319
1681236600000|2023-04-11 18:10:00|66||66||66||66||10472
1681236900000|2023-04-11 18:15:00|||||||||8661
1681237200000|2023-04-11 18:20:00|65.99||65.98||65.99||65.98||2826
1681237500000|2023-04-11 18:25:00|65.97||65.97||65.98||65.97||2551
1681237800000|2023-04-11 18:30:00|65.93|65.89|66.18|65.94|66.2|65.94|65.93|65.89|3902
1681238100000|2023-04-11 18:35:00|66.17|65.97|66.16|65.99|66.17|66.13|66|65.97|33961
1681238400000|2023-04-11 18:40:00|66.15|66|66|65.99|66.15|66.07|66|65.99|4853
1681238700000|2023-04-11 18:45:00|||||||||23362
1681239000000|2023-04-11 18:50:00|66.14|66|66.14|65.99|66.14|66.07|66.14|65.99|12782
1681239300000|2023-04-11 18:55:00||66.07||65.99||66.11||65.99|25876
1681239600000|2023-04-11 19:00:00||66.02||65.99||66.07||65.99|10887
1681239900000|2023-04-11 19:05:00|66|66|66|65.99|66.14|66.07|66|65.99|56948
1681240200000|2023-04-11 19:10:00|65.99|65.89|65.85|65.09|65.99|65.95|65.85|65|176136
1681240500000|2023-04-11 19:15:00|65.84|65.1|65.74|65.19|65.84|65.19|65.74|65.1|20116
1681240800000|2023-04-11 19:20:00|65.73||65.73||65.73||65.73||4322
1681241100000|2023-04-11 19:25:00|65.72|65.2|65.7|65.2|65.72|65.2|65.7|65.2|6498
1681241400000|2023-04-11 19:30:00||65.22||65.5||65.5||65.22|18091
1681241700000|2023-04-11 19:35:00|67.7|64.54|67.58|64.57|67.7|64.57|66.58|63.54|5410
1681242000000|2023-04-11 19:40:00|66.58|63.57|67.58|64.57|67.58|64.57|66.58|63.57|3717
1681242300000|2023-04-11 19:45:00|66.58|63.57|66.58|63.57|67.58|64.57|66.58|63.57|14027
1681242600000|2023-04-11 19:50:00|67.58|64.57|66.57|63.5|67.58|64.57|66.57|63.5|6747
1681242900000|2023-04-11 19:55:00|67.57|64.5|66.48|63.04|67.59|64.57|66.08|63|12682
1681306200000|2023-04-12 13:30:00|67.99|67.51|67.49|67.11|67.99|67.51|67|66.81|182417
1681306500000|2023-04-12 13:35:00|67|66.81|67.35|67.01|67.47|67.01|67|66.81|105331
1681306800000|2023-04-12 13:40:00|67.2|67.19|67.02|66.77|67.2|67.21|67.02|66.77|27689
1681307100000|2023-04-12 13:45:00|67.01|66.8|66.98|66.5|67.01|66.81|66.98|66.5|38236
1681307400000|2023-04-12 13:50:00|66.97|66.8|66.87|66.5|67.5|66.8|66.87|66.5|34080
1681307700000|2023-04-12 13:55:00|66.88|66.51|66.66|66.51|66.88|66.51|66.51|66.51|78978
1681308000000|2023-04-12 14:00:00|66.65|66.5|66.62|66.5|66.65|66.51|66.62|66.5|22639
1681308300000|2023-04-12 14:05:00|66.61|66.46|66.55|66.46|66.61|66.46|66.55|66.46|17928
1681308600000|2023-04-12 14:10:00|66.54|66.21|66.52|66.21|66.54|66.21|66.52|66.21|61429
1681308900000|2023-04-12 14:15:00|66.4|66.2|66.37|66.1|66.4|66.2|66.37|66.09|43408
1681309200000|2023-04-12 14:20:00|66.36|66.11|66.31|66.03|66.36|66.19|66.31|66.03|8206
1681309500000|2023-04-12 14:25:00|66.3|66.02|65.96|65.51|66.3|66.02|65.96|65.51|107029
1681309800000|2023-04-12 14:30:00|65.95|65.4|65.77|65.4|65.95|65.4|65.77|65.4|6981
1681310100000|2023-04-12 14:35:00|65.75||65.71||65.75||65.71||6685
1681310400000|2023-04-12 14:40:00|||||||||9750
1681310700000|2023-04-12 14:45:00|||||||||9787
1681311000000|2023-04-12 14:50:00|65.56|65.35|65.27|65.1|65.56|65.35|65.27|65.1|20290
1681311300000|2023-04-12 14:55:00|65|65.06|64.58|64.57|65|65.1|64.5|64.39|172882
1681311600000|2023-04-12 15:00:00|64.57|64.53|64.49|64.46|64.57|64.55|64.46|64.45|120408
1681311900000|2023-04-12 15:05:00|64.42|64.16|64.23|64.22|64.42|64.22|64.2|64.16|144468
1681312200000|2023-04-12 15:10:00|64.22|64.21|63.67|63.66|64.22|64.21|63.67|63.66|109620
1681312500000|2023-04-12 15:15:00|63.66|63.62|64.71|64.22|64.71|64.22|63.62|63.58|153513
1681312800000|2023-04-12 15:20:00|64.5|64.23|64.49|64.26|64.5|64.26|64.49|64.23|9724
1681313100000|2023-04-12 15:25:00|||||||||3528
1681313400000|2023-04-12 15:30:00||64.27||64.28||64.28||64.27|4300
1681313700000|2023-04-12 15:35:00|64.48|64.39|64.88|64.51|65.6|65.5|64.48|64.39|199430
1681314000000|2023-04-12 15:40:00|64.86|64.59|64.84|64.83|64.86|64.83|64.67|64.59|7978
1681314300000|2023-04-12 15:45:00|64.92|65.18|65.19|65.18|65.55|65.18|64.92|65.18|19537
1681314600000|2023-04-12 15:50:00|65.52|65.19|65.52|64.5|65.52|65.36|65.2|64.5|20699
1681314900000|2023-04-12 15:55:00||65||65.04||65.04||65|2330
1681315200000|2023-04-12 16:00:00|65.49|65.15|65.49|65.16|65.49|65.16|65.49|65.15|8962
1681315500000|2023-04-12 16:05:00||65.35||65.35||65.35||65.35|5345
1681315800000|2023-04-12 16:10:00|65.5||65.5||65.5||65.5||58591
1681316100000|2023-04-12 16:15:00|65.49|65.2|65.34|65.04|65.5|65.2|65.34|65|61015
1681316400000|2023-04-12 16:20:00|65.33|65|64.97|64.51|65.33|65|64.97|64.5|33820
1681316700000|2023-04-12 16:25:00|64.96||64.96||64.96||64.96||12335
1681317000000|2023-04-12 16:30:00|64.95|64.52|65.79|64.52|65.79|64.52|64.95|64.52|38651
1681317300000|2023-04-12 16:35:00|65.78|65.78|65.47|65.01|65.78|65.78|65.47|64.52|5477
1681317600000|2023-04-12 16:40:00|65.1|65.09|65.09|65|65.1|65.09|65.09|65|16160
1681317900000|2023-04-12 16:45:00|65.08||65.09||65.09||65.08||1660
1681318200000|2023-04-12 16:50:00|65.47|65.01|65.31|65.3|65.47|65.3|65.31|65.01|11749
1681318500000|2023-04-12 16:55:00|65.47||65.47||65.47||65.31||4233
1681318800000|2023-04-12 17:00:00|65.46|65.4|65.46|65.25|65.46|65.4|65.46|65.25|8001
1681319100000|2023-04-12 17:05:00|65.37|65.36|65.46|65.45|65.46|65.45|65.37|65.36|10210
1681319400000|2023-04-12 17:10:00|65.45|65.44|65.45|65.17|65.45|65.44|65.45|65.17|2390
1681319700000|2023-04-12 17:15:00||65.35||65.44||65.44||65.35|4050
1681320000000|2023-04-12 17:20:00|65.44|65.41|65.42|65.17|65.45|65.41|65.42|65.17|5333
1681320300000|2023-04-12 17:25:00|65.41|65.15|65.4|65|65.41|65.28|65.4|65|4383
1681320600000|2023-04-12 17:30:00|65.41|65.01|65.41|65.01|65.41|65.01|65.4|65.01|654
1681320900000|2023-04-12 17:35:00|65.29|65.3|65.29|65.28|65.29|65.4|65.29|65.28|13636
1681321200000|2023-04-12 17:40:00||65||65.28||65.28||65|5293
1681321500000|2023-04-12 17:45:00|65.28|65|65.24|65|65.28|65.15|65.24|65|2140
1681321800000|2023-04-12 17:50:00|65.23|64.65|65.23|64.65|65.23|64.65|65.23|64.65|7382
1681322100000|2023-04-12 17:55:00||65||65||65||65|3237
1681322400000|2023-04-12 18:00:00|65.22|64.65|65.14|64.5|65.22|65|65.14|64.4|27048
1681322700000|2023-04-12 18:05:00|65.13|64.51|65.11|65.1|65.13|65.1|65.1|64.51|37582
1681323000000|2023-04-12 18:10:00|65.1|65.08|65.13|65.08|65.13|65.08|65.1|65.08|19930
1681323300000|2023-04-12 18:15:00||65.1||65.11||65.11||65.1|10098
1681323600000|2023-04-12 18:20:00|65.14|65.12|65.13|65.12|65.14|65.13|65.13|65.12|36325
1681323900000|2023-04-12 18:25:00|65.12|65.11|65.12|65.02|65.12|65.11|65.12|65.01|1922
1681324200000|2023-04-12 18:30:00|65.13|65.01|65.13|65.03|65.13|65.03|65.13|65.01|10499
1681324500000|2023-04-12 18:35:00|65.12|65.08|65.02|65.01|65.12|65.1|65.02|65|13359
1681324800000|2023-04-12 18:40:00|65.07|65.04|65.06|65.01|65.07|65.04|65.06|65.01|5316
1681325100000|2023-04-12 18:45:00|65.05|65.04|65.05|65.04|65.05|65.04|65.05|65.04|4291
1681325400000|2023-04-12 18:50:00|65.04|65|65.01|65|65.04|65|65.01|65|2471
1681325700000|2023-04-12 18:55:00|||||||||3379
1681326000000|2023-04-12 19:00:00|65.04|65.01|65.04|65.03|65.04|65.03|65.04|65.01|5341
1681326300000|2023-04-12 19:05:00|65.03|65.01|65.02|65.01|65.03|65.01|65.01|65|24634
1681326600000|2023-04-12 19:10:00|||||||||1500
1681326900000|2023-04-12 19:15:00|65.01|65|64.74|64.51|65.01|65|64.74|64.51|9999
1681327200000|2023-04-12 19:20:00|||||||||1950
1681327500000|2023-04-12 19:25:00|||||||||460
1681327800000|2023-04-12 19:30:00||64.63||64.63||64.63||64.63|1008
1681328100000|2023-04-12 19:35:00||64.69||64.73||64.73||64.69|22995
1681328400000|2023-04-12 19:40:00|64.75|64.74|64.75|64.74|64.75|64.74|64.74|64.74|9858
1681328700000|2023-04-12 19:45:00|64.79|64.75|64.82|64.75|65.42|64.96|64.79|64.53|26142
1681329000000|2023-04-12 19:50:00|64.81|64.53|64.66|64.53|64.81|64.69|64.59|64.5|34484
1681329300000|2023-04-12 19:55:00|64.65|64.63|64.78|64.4|64.78|64.63|64.49|64.4|57693
1681392600000|2023-04-13 13:30:00|67|65.12|65.78|65.02|67|65.55|65.77|65|147024
1681392900000|2023-04-13 13:35:00|65.77|65.03|65.77|65.04|65.78|65.04|65.5|65.03|22883
1681393200000|2023-04-13 13:40:00|65.78|65.05|65.92|65.07|66|65.07|65.78|65.05|17014
1681393500000|2023-04-13 13:45:00|65.93|65.8|65.93|65.09|65.93|65.8|65.93|65.06|18098
1681393800000|2023-04-13 13:50:00|65.92|65.92|65.9|65.15|65.92|65.92|65.9|65.1|16991
1681394100000|2023-04-13 13:55:00||65.16||65.27||65.27||65.16|5750
1681394400000|2023-04-13 14:00:00||65.28||65.31||65.31||65.28|8866
1681394700000|2023-04-13 14:05:00|||||||||17276
1681395000000|2023-04-13 14:10:00||65.32||65.33||65.33||65.32|12255
1681395300000|2023-04-13 14:15:00||65.36||65.66||65.66||65.36|43768
1681395600000|2023-04-13 14:20:00|65.96|65.67|66.5|66.08|66.76|66.09|65.92|65.67|90812
1681395900000|2023-04-13 14:25:00|66.3|66.45|66.29|66.11|66.3|66.45|66.29|66.08|12664
1681396200000|2023-04-13 14:30:00|66.2|66.25|66.2|66.02|66.2|66.25|66.2|66|52843
1681396500000|2023-04-13 14:35:00|66.3|66.03|66.32|66.02|66.34|66.08|66.29|66.02|47811
1681396800000|2023-04-13 14:40:00|66.31|66|66.28|66.01|66.31|66.04|66.28|66|43408
1681397100000|2023-04-13 14:45:00|66.2|66|66.19|65.79|66.2|66.01|66|65.79|17811
1681397400000|2023-04-13 14:50:00|66.18|65.8|66.07|65.75|66.18|65.85|66|65.74|12808
1681397700000|2023-04-13 14:55:00|66.06|65.85|66.06|65.56|66.06|66|66.06|65.5|15425
1681398000000|2023-04-13 15:00:00|66.05|65.52|66.04|65.53|66.05|65.53|66.04|65.52|25302
1681398300000|2023-04-13 15:05:00||65.54||65.55||65.55||65.54|22930
1681398600000|2023-04-13 15:10:00|66|65.8|66|65.56|66|65.99|66|65.55|9147
1681398900000|2023-04-13 15:15:00|65.99|65.57|65.99|65.59|65.99|65.59|65.99|65.57|2693
1681399200000|2023-04-13 15:20:00|65.98|65.6|65.96|65.61|65.98|65.61|65.96|65.6|2353
1681399500000|2023-04-13 15:25:00||65.75||65.76||65.76||65.75|6724
1681399800000|2023-04-13 15:30:00|65.86|65.8|65.86|65.8|65.86|65.8|65.86|65.8|4551
1681400100000|2023-04-13 15:35:00|65.8|65.61|65.8|65.62|65.8|65.62|65.8|65.61|12396
1681400400000|2023-04-13 15:40:00|65.86|65.63|65.86|65.64|65.86|65.64|65.86|65.63|10233
1681400700000|2023-04-13 15:45:00|65.8|65.65|65.79|65.65|65.8|65.65|65.79|65.65|13159
1681401000000|2023-04-13 15:50:00||65.66||65.66||65.66||65.66|1632
1681401300000|2023-04-13 15:55:00|65.8|65.67|65.88|65.81|65.9|65.81|65.8|65.67|66805
1681401600000|2023-04-13 16:00:00|65.89|65.82|66.1|65.91|66.12|66.09|65.89|65.82|56541
1681401900000|2023-04-13 16:05:00||66.01||65.93||66.08||65.9|39140
1681402200000|2023-04-13 16:10:00|66.08|65.94|66.08|65.97|66.08|66|66.08|65.94|62423
1681402500000|2023-04-13 16:15:00||65.98||65.98||66||65.96|8925
1681402800000|2023-04-13 16:20:00||66||65.98||66||65.96|22243
1681403100000|2023-04-13 16:25:00||66.03||65.99||66.03||65.96|18147
1681403400000|2023-04-13 16:30:00||66||65.97||66.03||65.96|11570
1681403700000|2023-04-13 16:35:00|66|66.03|65.99|65.98|66|66.03|65.99|65.96|5400
1681404000000|2023-04-13 16:40:00||65.96||65.97||65.98||65.96|38882
1681404300000|2023-04-13 16:45:00||65.98||65.98||65.98||65.97|7969
1681404600000|2023-04-13 16:50:00|66.08|65.99|66.08|66|66.08|66|66.08|65.99|16438
1681404900000|2023-04-13 16:55:00|66.12|65.99|66.06|65.99|66.12|66.01|66.06|65.99|31218
1681405200000|2023-04-13 17:00:00|66|65.96|66|65.76|66|65.96|66|65.74|7199
1681405500000|2023-04-13 17:05:00|66.01|65.77|66.02|65.77|66.02|65.77|66.01|65.77|16370
1681405800000|2023-04-13 17:10:00|66.06|66|66.3|65.98|66.3|66.15|65.99|65.77|139348
1681406100000|2023-04-13 17:15:00|66|65.99|66.3|65.85|66.3|66|66|65.8|23640
1681406400000|2023-04-13 17:20:00|66|65.86|66.25|65.9|66.3|66|66|65.86|16749
1681406700000|2023-04-13 17:25:00|66.3|65.91|66.3|65.98|66.3|66|66.3|65.8|33463
1681407000000|2023-04-13 17:30:00|||||||||544
1681407300000|2023-04-13 17:35:00|66.03|66.14|66.03|65.98|66.03|66.14|66.03|65.98|16092
1681407600000|2023-04-13 17:40:00|66|65.99|66.03|65.99|66.03|66.01|66|65.99|30190
1681407900000|2023-04-13 17:45:00|||||||||111786
1681408200000|2023-04-13 17:50:00|66.05|66.01|66.05|65.99|66.05|66.01|66.04|65.99|27719
1681408500000|2023-04-13 17:55:00||66.02||65.99||66.02||65.98|26052
1681408800000|2023-04-13 18:00:00|66.04|66|66.05|65.99|66.05|66|66.04|65.99|21895
1681409100000|2023-04-13 18:05:00|||||||||7318
1681409400000|2023-04-13 18:10:00||66||65.83||66||65.83|56190
1681409700000|2023-04-13 18:15:00||65.8||65.82||65.82||65.8|1504
1681410000000|2023-04-13 18:20:00|66|65.83|66|65.86|66|65.86|66|65.83|14016
1681410300000|2023-04-13 18:25:00||65.87||65.81||65.87||65.81|11720
1681410600000|2023-04-13 18:30:00|65.99|65.8|65.93|65.5|65.99|65.8|65.93|65.5|14398
1681410900000|2023-04-13 18:35:00|65.9|65.61|65.6|65.59|65.9|65.66|65.6|65.5|60123
1681411200000|2023-04-13 18:40:00||65.58||65.5||65.58||65.5|18611
1681411500000|2023-04-13 18:45:00|65.84|65.49|65.58|65.49|65.84|65.49|65.57|65.49|17574
1681411800000|2023-04-13 18:50:00|65.57|65.48|65.42|65.28|65.57|65.48|65.42|65.28|3830
1681412100000|2023-04-13 18:55:00|65.43|65.3|65.32|65.3|65.43|65.3|65.32|65.3|6767
1681412400000|2023-04-13 19:00:00|65.36||65.4||65.43||65.34||20026
1681412700000|2023-04-13 19:05:00|65.41|65.35|65.4|65.39|65.41|65.39|65.4|65.35|17837
1681413000000|2023-04-13 19:10:00|65.39|65.3|65.38|65.25|65.4|65.38|65.38|65.25|35000
1681413300000|2023-04-13 19:15:00|65.37|65.2|65.37|65.2|65.37|65.2|65.37|65.2|7944
1681413600000|2023-04-13 19:20:00||65.22||65.13||65.22||65.1|33382
1681413900000|2023-04-13 19:25:00|65.38|65.2|65.38|65.21|65.38|65.21|65.38|65.2|16757
1681414200000|2023-04-13 19:30:00||65.36||65.2||65.36||65.2|17745
1681414500000|2023-04-13 19:35:00||65.29||65.26||65.34||65.11|11159
1681414800000|2023-04-13 19:40:00|65.4|65.27|65.4|65.3|65.4|65.38|65.4|65.27|52011
1681415100000|2023-04-13 19:45:00|65.35|65.39|65.35|65.3|65.35|65.39|65.35|65.29|31057
1681415400000|2023-04-13 19:50:00|65.4|65.31|65.84|65.49|65.84|65.49|65.4|65.31|16373
1681415700000|2023-04-13 19:55:00|65.83|65.5|65.79|65.38|65.91|65.79|65.47|65.38|126152
1681479000000|2023-04-14 13:30:00|66.78|65.02|66.16|66|66.78|66|66.04|65.02|59653
1681479300000|2023-04-14 13:35:00|66.15|65.2|66.16|65.2|66.16|65.2|66.15|65.2|20301
1681479600000|2023-04-14 13:40:00|66.15|65.21|65.99|65.3|66.16|65.3|65.99|65.21|13291
1681479900000|2023-04-14 13:45:00|66|65.31|66.13|65.76|66.14|65.96|65.95|65.31|25734
1681480200000|2023-04-14 13:50:00|66|65.77|66|65.87|66|66|65.99|65.77|34452
1681480500000|2023-04-14 13:55:00|66.14|65.88|66.13|65.94|66.14|66|66|65.88|31029
1681480800000|2023-04-14 14:00:00|66.14|66|66.15|65.99|66.15|66.14|66.13|65.94|17848
1681481100000|2023-04-14 14:05:00|65.99|65.98|65.19|65.18|65.99|65.98|65.18|65.02|80590
1681481400000|2023-04-14 14:10:00||65.17||65.02||65.17||65.02|36635
1681481700000|2023-04-14 14:15:00|65.18|65.06|65.09|65.07|65.18|65.09|65.06|65.02|73479
1681482000000|2023-04-14 14:20:00|65.08|65.02|64.61|64.6|65.08|65.02|64.61|64.6|211653
1681482300000|2023-04-14 14:25:00|||||||||41412
1681482600000|2023-04-14 14:30:00|||||||||10086
1681482900000|2023-04-14 14:35:00|||||||||4379
1681483200000|2023-04-14 14:40:00|||||||||21968
1681483500000|2023-04-14 14:45:00|||||||||53006
1681483800000|2023-04-14 14:50:00|64.6|64.56|64.57|64.56|64.6|64.56|64.57|64.56|35256
1681484100000|2023-04-14 14:55:00||64.51||64.56||64.56||64.51|14834
1681484400000|2023-04-14 15:00:00|64.56|64.51|64.52|64.51|64.56|64.51|64.52|64.51|18700
1681484700000|2023-04-14 15:05:00|64.51|64.5|64.51|64.5|64.51|64.5|64.51|64.5|10447
1681485000000|2023-04-14 15:10:00|||||||||50742
1681485300000|2023-04-14 15:15:00|||||||||31749
1681485600000|2023-04-14 15:20:00||64.34||64.5||64.5||64.34|53011
1681485900000|2023-04-14 15:25:00|||||||||45238
1681486200000|2023-04-14 15:30:00|||||||||33413
1681486500000|2023-04-14 15:35:00|||||||||56583
1681486800000|2023-04-14 15:40:00|||||||||65633
1681487100000|2023-04-14 15:45:00|64.55|64.51|64.6|64.58|64.8|64.58|64.55|64.51|180019
1681487400000|2023-04-14 15:50:00||64.59||64.59||64.59||64.59|37381
1681487700000|2023-04-14 15:55:00|||||||||52433
1681488000000|2023-04-14 16:00:00|||||||||14944
1681488300000|2023-04-14 16:05:00|64.59|64.58|64.52|64.51|64.59|64.59|64.52|64.51|73392
1681488600000|2023-04-14 16:10:00|64.51|64.5|64.37|64.2|64.51|64.5|64.37|64.2|121605
1681488900000|2023-04-14 16:15:00||64.18||64.18||64.18||64|37957
1681489200000|2023-04-14 16:20:00||64.3||64.3||64.3||64.3|3115
1681489500000|2023-04-14 16:25:00|64.36|64.33|64.35|64.34|64.36|64.34|64.35|64.33|9909
1681489800000|2023-04-14 16:30:00|64.36||64.35||64.36||64.35||11136
1681490100000|2023-04-14 16:35:00|||||||||3528
1681490400000|2023-04-14 16:40:00|64.34|64.1|64.34|64.1|64.34|64.1|64.34|64.1|11198
1681490700000|2023-04-14 16:45:00|64.26|64.25|64.34|64.1|64.34|64.25|64.26|64.1|7666
1681491000000|2023-04-14 16:50:00|||||||||3250
1681491300000|2023-04-14 16:55:00||64.11||64.11||64.11||64.11|4589
1681491600000|2023-04-14 17:00:00|||||||||7735
1681491900000|2023-04-14 17:05:00||64.12||64.2||64.2||64.12|37330
1681492200000|2023-04-14 17:10:00||64.25||64.25||64.25||64.25|7098
1681492500000|2023-04-14 17:15:00|64.35|64.26|64.28|64.27|64.5|64.27|64.27|64.26|32204
1681492800000|2023-04-14 17:20:00|||||||||23272
1681493100000|2023-04-14 17:25:00|||||||||16717
1681493400000|2023-04-14 17:30:00|64.27|64.26|64.27|64.26|64.27|64.26|64.27|64.26|9000
1681493700000|2023-04-14 17:35:00|64.26|64.25|64.2|64.12|64.26|64.25|64.2|64.12|10023
1681494000000|2023-04-14 17:40:00|64.19|64.16|64.19|64.18|64.19|64.18|64.19|64.16|12417
1681494300000|2023-04-14 17:45:00|64.17|64.12|64.17|64.12|64.17|64.12|64.17|64.12|6750
1681494600000|2023-04-14 17:50:00|64.13|64.11|64.1|64.05|64.13|64.11|64.1|64.05|15197
1681494900000|2023-04-14 17:55:00|64.06|64.06|64.06|64.05|64.1|64.06|64.06|64.05|32730
1681495200000|2023-04-14 18:00:00|||||||||14645
1681495500000|2023-04-14 18:05:00|||||||||3361
1681495800000|2023-04-14 18:10:00|||||||||1256
1681496100000|2023-04-14 18:15:00|||||||||13968
1681496400000|2023-04-14 18:20:00|||||||||18089
1681496700000|2023-04-14 18:25:00|||||||||4813
1681497000000|2023-04-14 18:30:00|||||||||15869
1681497300000|2023-04-14 18:35:00|||||||||18280
1681497600000|2023-04-14 18:40:00|||||||||3452
1681497900000|2023-04-14 18:45:00|||||||||5369
1681498200000|2023-04-14 18:50:00|||||||||34856
1681498500000|2023-04-14 18:55:00|64.07|64.06|64.06|64.05|64.1|64.06|64.06|64.05|48255
1681498800000|2023-04-14 19:00:00|64.04|64.01|64.03|64.01|64.04|64.01|64.03|64.01|32615
1681499100000|2023-04-14 19:05:00|64.01|64|64.01|64|64.01|64|64.01|64|53891
1681499400000|2023-04-14 19:10:00|||||||||27624
1681499700000|2023-04-14 19:15:00|||||||||61269
1681500000000|2023-04-14 19:20:00|||||||||51057
1681500300000|2023-04-14 19:25:00|||||||||6966
1681500600000|2023-04-14 19:30:00|||||||||9031
1681500900000|2023-04-14 19:35:00|||||||||54437
1681501200000|2023-04-14 19:40:00|||||||||69599
1681501500000|2023-04-14 19:45:00|64.02||64.01||64.02||64.01||202795
1681501800000|2023-04-14 19:50:00|||||||||134152
1681502100000|2023-04-14 19:55:00|64.02|64.01|64.05|64.01|64.05|64.01|64.02|64|85713
1681738200000|2023-04-17 13:30:00|65.11|64.2|64.5|64.12|65.11|64.6|64.13|64.11|76909
1681738500000|2023-04-17 13:35:00|64.75|64.13|64.99|64.3|65|64.3|64.5|64.13|15590
1681738800000|2023-04-17 13:40:00|64.59|64.31|64.96|64.48|65.11|64.48|64.59|64.31|11899
1681739100000|2023-04-17 13:45:00|64.97||64.96||64.97||64.96||15189
1681739400000|2023-04-17 13:50:00|64.97|64.49|65.4|64.88|65.5|64.88|64.96|64.49|30716
1681739700000|2023-04-17 13:55:00|65.2|64.89|65.16|65.01|65.4|65.01|65.13|64.89|66938
1681740000000|2023-04-17 14:00:00|65.39|65.02|65.37|65.02|65.39|65.31|65.37|65.01|24676
1681740300000|2023-04-17 14:05:00|65.38|65.01|65.35|64.99|65.38|65.3|65.35|64.99|46941
1681740600000|2023-04-17 14:10:00|65.34|65|65.23|65.22|65.35|65.25|65|64.99|91244
1681740900000|2023-04-17 14:15:00|65.29|65.23|65.47|65.3|65.48|65.3|65.25|65.23|38710
1681741200000|2023-04-17 14:20:00|65.32|65.4|65.47|65.4|65.49|65.4|65.32|65.4|50153
1681741500000|2023-04-17 14:25:00|65.43|65.37|65.17|65|65.43|65.4|65.17|65|32353
1681741800000|2023-04-17 14:30:00|65.16|64.88|65.11|65.02|65.39|65.02|65.06|64.88|45600
1681742100000|2023-04-17 14:35:00|65.19|65.03|65.38|65.03|65.38|65.03|65.19|65.03|23189
1681742400000|2023-04-17 14:40:00|65.37|65.21|64.99|64.8|65.37|65.22|64.82|64.8|35694
1681742700000|2023-04-17 14:45:00|64.9|64.81|65|64.91|65|64.91|64.85|64.81|34398
1681743000000|2023-04-17 14:50:00|64.98|64.98|65|64.99|65|64.99|64.98|64.98|82477
1681743300000|2023-04-17 14:55:00|65.49|65|65.47|65.01|65.49|65.01|65.47|65|259175
1681743600000|2023-04-17 15:00:00|65.46|65.02|65.13|64.91|65.46|65.05|64.98|64.91|43179
1681743900000|2023-04-17 15:05:00|65.39|65.13|65.39|65.13|65.39|65.38|65.39|64.91|30872
1681744200000|2023-04-17 15:10:00|65.14|65.14|65.36|65.06|65.45|65.39|65.14|65.05|29509
1681744500000|2023-04-17 15:15:00|65.37|65.05|65.37|64.89|65.37|65.06|65.37|64.8|11696
1681744800000|2023-04-17 15:20:00||64.9||64.99||65||64.9|14839
1681745100000|2023-04-17 15:25:00|65.36|65|65.36|64.99|65.36|65|65.36|64.99|25110
1681745400000|2023-04-17 15:30:00|65.2|65|65.14|64.99|65.2|65.01|65.14|64.99|25841
1681745700000|2023-04-17 15:35:00|65.13|65|65|64.99|65.15|65|65|64.99|17080
1681746000000|2023-04-17 15:40:00|64.99|64.98|64.92|64.6|64.99|64.98|64.92|64.6|35907
1681746300000|2023-04-17 15:45:00|64.91|64.8|64.99|64.81|64.99|64.81|64.89|64.8|9762
1681746600000|2023-04-17 15:50:00|65|64.97|65.15|64.97|65.15|64.97|65|64.97|21298
1681746900000|2023-04-17 15:55:00|65.2|64.98|65|64.99|65.2|65.14|65|64.98|5973
1681747200000|2023-04-17 16:00:00|65.2|65|65.2|64.99|65.2|65|65.2|64.99|28278
1681747500000|2023-04-17 16:05:00|65||65.2||65.2||65||6055
1681747800000|2023-04-17 16:10:00|65|65|65.19|64.99|65.2|65|65|64.99|21671
1681748100000|2023-04-17 16:15:00||65.09||64.99||65.09||64.99|15414
1681748400000|2023-04-17 16:20:00|||||||||4839
1681748700000|2023-04-17 16:25:00|65|64.98|65|64.87|65|64.98|64.99|64.86|13545
1681749000000|2023-04-17 16:30:00|65.19||65.18||65.19||65.18||18683
1681749300000|2023-04-17 16:35:00|65.1|64.88|65.18|64.91|65.18|64.91|65.08|64.88|8735
1681749600000|2023-04-17 16:40:00|||||||||15176
1681749900000|2023-04-17 16:45:00||65.1||64.91||65.1||64.91|18111
1681750200000|2023-04-17 16:50:00||64.92||64.94||64.94||64.92|8254
1681750500000|2023-04-17 16:55:00||65||64.95||65||64.94|7423
1681750800000|2023-04-17 17:00:00|65.17||65.17||65.17||65.17||2085
1681751100000|2023-04-17 17:05:00|65.18|64.96|65.01|64.95|65.18|65|65.01|64.95|12080
1681751400000|2023-04-17 17:10:00|65|64.94|65.1|64.96|65.1|64.96|65|64.94|12404
1681751700000|2023-04-17 17:15:00||64.97||64.97||64.97||64.97|13564
1681752000000|2023-04-17 17:20:00|65.19|65|65.12|64.98|65.19|65|65.12|64.97|34326
1681752300000|2023-04-17 17:25:00|65.05|64.97|65.04|64.97|65.05|64.97|65.04|64.97|6310
1681752600000|2023-04-17 17:30:00|65.03|65|65.03|64.94|65.03|65|65.03|64.94|7942
1681752900000|2023-04-17 17:35:00|65.15|64.95|65.03|64.95|65.15|65|65|64.95|5396
1681753200000|2023-04-17 17:40:00||65||64.94||65||64.94|5717
1681753500000|2023-04-17 17:45:00|65|64.96|64.99|64.94|65|65|64.99|64.94|4902
1681753800000|2023-04-17 17:50:00||64.93||64.88||64.93||64.88|5670
1681754100000|2023-04-17 17:55:00|65.15||64.99||65.15||64.99||2845
1681754400000|2023-04-17 18:00:00|||||||||1311
1681754700000|2023-04-17 18:05:00|64.98||64.96||64.99||64.96||1831
1681755000000|2023-04-17 18:10:00|64.95|64.89|64.99|64.9|64.99|64.9|64.94|64.89|39045
1681755300000|2023-04-17 18:15:00|65||64.96||65||64.96||5344
1681755600000|2023-04-17 18:20:00|65|65|64.98|64.9|65.18|65|64.97|64.9|26577
1681755900000|2023-04-17 18:25:00|65|65.12|65.18|64.91|65.18|65.12|65|64.88|25561
1681756200000|2023-04-17 18:30:00|65.19||65.19||65.19||65.19||5518
1681756500000|2023-04-17 18:35:00||65||64.94||65.05||64.91|12086
1681756800000|2023-04-17 18:40:00||65||64.94||65||64.94|3906
1681757100000|2023-04-17 18:45:00|65.18|65|65.19|64.96|65.19|65|65.18|64.94|14865
1681757400000|2023-04-17 18:50:00|65.18|65|65.18|64.97|65.18|65|65.18|64.96|16646
1681757700000|2023-04-17 18:55:00|65.2|65|65.34|64.97|65.37|65|65.19|64.97|15275
1681758000000|2023-04-17 19:00:00|65.33|64.98|65.09|64.99|65.33|65|65|64.98|14984
1681758300000|2023-04-17 19:05:00|65.2|65.04|65.2|64.99|65.2|65.04|65.2|64.99|84583
1681758600000|2023-04-17 19:10:00|65|65|65.2|64.99|65.2|65|65|64.99|23992
1681758900000|2023-04-17 19:15:00|65.1|65|65.2|64.99|65.2|65|65.1|64.97|39300
1681759200000|2023-04-17 19:20:00||65||64.99||65.01||64.99|63003
1681759500000|2023-04-17 19:25:00||65||64.99||65||64.99|22362
1681759800000|2023-04-17 19:30:00|65.18|65|65.18|64.99|65.18|65|65.18|64.99|28058
1681760100000|2023-04-17 19:35:00|65.2|65.12|65.18|64.96|65.2|65.12|65.18|64.96|18874
1681760400000|2023-04-17 19:40:00|65.07|65|65.05|64.97|65.07|65|65.05|64.96|22401
1681760700000|2023-04-17 19:45:00|65.04|64.96|64.99|64.88|65.04|64.96|64.99|64.88|17673
1681761000000|2023-04-17 19:50:00|65|65|65.04|64.93|65.05|65|65|64.88|21398
1681761300000|2023-04-17 19:55:00|65.05|64.94|65|64.94|65.37|64.94|65|64.94|28055
1681824600000|2023-04-18 13:30:00|65.5|65.05|65.78|65.7|66.5|65.7|65.5|65.05|123978
1681824900000|2023-04-18 13:35:00|65.77|65.65|65.58|65.5|65.77|65.65|65.58|65.4|13603
1681825200000|2023-04-18 13:40:00|65.82|65.57|65.71|65.4|65.82|65.6|65.71|65.4|39562
1681825500000|2023-04-18 13:45:00|66|65.7|65.97|65.71|66|65.71|65.97|65.7|19400
1681825800000|2023-04-18 13:50:00|65.8|65.7|65.77|65.72|65.8|65.72|65.71|65.7|40692
1681826100000|2023-04-18 13:55:00|65.76|65.7|65.67|65.6|65.76|65.7|65.67|65.6|30011
1681826400000|2023-04-18 14:00:00|65.65|65.55|65.58|65.32|65.65|65.55|65.58|65.32|20473
1681826700000|2023-04-18 14:05:00|65.45|65.29|65.11|65|65.45|65.29|65.11|65|60078
1681827000000|2023-04-18 14:10:00|65.1|64.98|65.05|65|65.1|65|65.05|64.98|29175
1681827300000|2023-04-18 14:15:00|65|64.98|65.05|65|65.05|65|64.99|64.98|14940
1681827600000|2023-04-18 14:20:00||65.03||65.03||65.03||65.03|52493
1681827900000|2023-04-18 14:25:00|65.04|65.02|64.87|64.78|65.04|65.02|64.87|64.78|67075
1681828200000|2023-04-18 14:30:00|64.86|64.62|64.35|64.3|64.86|64.62|64.35|64.15|23441
1681828500000|2023-04-18 14:35:00|64.36|64.34|64.6|64.51|64.6|64.51|64.36|64.34|78929
1681828800000|2023-04-18 14:40:00|||||||||34914
1681829100000|2023-04-18 14:45:00|64.52|64.52|64.6|64.52|64.6|64.52|64.52|64.52|15256
1681829400000|2023-04-18 14:50:00|64.59|64.51|64.6|64.51|64.6|64.51|64.59|64.51|9543
1681829700000|2023-04-18 14:55:00|64.59|64.52|64.6|64.59|64.6|64.59|64.59|64.52|20333
1681830000000|2023-04-18 15:00:00|||||||||7407
1681830300000|2023-04-18 15:05:00|64.59|64.57|64.59|64.53|64.6|64.57|64.59|64.53|12781
1681830600000|2023-04-18 15:10:00||64.52||64.51||64.52||64.51|12852
1681830900000|2023-04-18 15:15:00|64.5|64.5|64.45|64.25|64.5|64.5|64.45|64.25|27689
1681831200000|2023-04-18 15:20:00|64.44|64.2|64.22|64.2|64.44|64.2|64.21|64.2|6701
1681831500000|2023-04-18 15:25:00|64.24|64.21|64.24|64.2|64.25|64.21|64.21|64.2|21976
1681831800000|2023-04-18 15:30:00|64.23||64.25||64.25||64.23||12456
1681832100000|2023-04-18 15:35:00|64.24|64.23|64.25|64.24|64.25|64.24|64.24|64.23|12999
1681832400000|2023-04-18 15:40:00|64.4|64.25|64.4|64.39|64.4|64.39|64.4|64.25|33327
1681832700000|2023-04-18 15:45:00|||||||||18118
1681833000000|2023-04-18 15:50:00|||||||||8402
1681833300000|2023-04-18 15:55:00|64.5|64.45|64.5|64.48|64.5|64.48|64.5|64.45|10644
1681833600000|2023-04-18 16:00:00|64.49|64.49|64.47|64.46|64.49|64.49|64.47|64.45|9661
1681833900000|2023-04-18 16:05:00|64.46|64.45|64.41|64.4|64.46|64.46|64.4|64.38|25219
1681834200000|2023-04-18 16:10:00|64.5|64.41|64.5|64.49|64.5|64.49|64.5|64.41|40052
1681834500000|2023-04-18 16:15:00|64.49|64.48|64.49|64.48|64.49|64.49|64.49|64.46|13309
1681834800000|2023-04-18 16:20:00|||||||||31275
1681835100000|2023-04-18 16:25:00||64.47||64.47||64.47||64.47|21353
1681835400000|2023-04-18 16:30:00|64.48||64.48||64.48||64.48||14943
1681835700000|2023-04-18 16:35:00|||||||||3018
1681836000000|2023-04-18 16:40:00|||||||||3095
1681836300000|2023-04-18 16:45:00|||||||||15300
1681836600000|2023-04-18 16:50:00|64.47|64.46|64.47|64.46|64.47|64.46|64.47|64.46|20643
1681836900000|2023-04-18 16:55:00|||||||||10512
1681837200000|2023-04-18 17:00:00|64.46|64.45|64.42|64.4|64.46|64.45|64.41|64.4|52446
1681837500000|2023-04-18 17:05:00|64.47|64.44|64.45|64.44|64.47|64.44|64.45|64.44|10697
1681837800000|2023-04-18 17:10:00||64.43||64.44||64.44||64.43|10926
1681838100000|2023-04-18 17:15:00|64.44|64.43|64.43|64.42|64.44|64.43|64.43|64.4|4945
1681838400000|2023-04-18 17:20:00|64.42|64.4|64.41|64.4|64.42|64.42|64.41|64.4|7998
1681838700000|2023-04-18 17:25:00|||||||||8516
1681839000000|2023-04-18 17:30:00||64.39||64.4||64.4||64.39|7600
1681839300000|2023-04-18 17:35:00|64.4|64.39|64.4|64.25|64.41|64.4|64.4|64.25|12231
1681839600000|2023-04-18 17:40:00|64.29|64.24|64.46|64.35|65|64.35|64.21|64.2|110252
1681839900000|2023-04-18 17:45:00|64.45||64.45||64.45||64.45||6673
1681840200000|2023-04-18 17:50:00|||||||||4913
1681840500000|2023-04-18 17:55:00|64.36|64.34|64.35|64.34|64.36|64.34|64.35|64.34|20336
1681840800000|2023-04-18 18:00:00|64.34|64.21|64.34|64.21|64.34|64.21|64.34|64.21|5008
1681841100000|2023-04-18 18:05:00||64.28||64.21||64.33||64.21|7519
1681841400000|2023-04-18 18:10:00||64.28||64.21||64.33||64.21|10434
1681841700000|2023-04-18 18:15:00|64.33|64.3|64.33|64.3|64.33|64.33|64.33|64.3|13621
1681842000000|2023-04-18 18:20:00|64.32|64.26|64.32|64.3|64.32|64.3|64.32|64.21|10837
1681842300000|2023-04-18 18:25:00|64.31|64.21|64.21|64.2|64.31|64.21|64.21|64.2|19515
1681842600000|2023-04-18 18:30:00|||||||||18773
1681842900000|2023-04-18 18:35:00||64.19||64.16||64.19||64.16|18230
1681843200000|2023-04-18 18:40:00|64.2|64.15|64.16|64.15|64.2|64.15|64.16|64.15|9453
1681843500000|2023-04-18 18:45:00|||||||||5312
1681843800000|2023-04-18 18:50:00|||||||||28171
1681844100000|2023-04-18 18:55:00|||||||||3700
1681844400000|2023-04-18 19:00:00|64.22|64.16|64.48|64.16|64.88|64.16|64.22|64.16|26694
1681844700000|2023-04-18 19:05:00||64.4||64.16||64.4||64.16|17352
1681845000000|2023-04-18 19:10:00|64.47|64.3|64.46|64.3|64.47|64.3|64.46|64.3|3950
1681845300000|2023-04-18 19:15:00|64.31|64.16|64.29|64.16|64.31|64.16|64.29|64.16|10600
1681845600000|2023-04-18 19:20:00||64.22||64.17||64.22||64.17|4822
1681845900000|2023-04-18 19:25:00|64.28|64.18|64.28|64.19|64.28|64.19|64.28|64.18|16965
1681846200000|2023-04-18 19:30:00|64.29|64.2|64.28|64.2|64.29|64.2|64.28|64.2|34457
1681846500000|2023-04-18 19:35:00|64.29|64.24|64.29|64.28|64.29|64.28|64.29|64.24|47540
1681846800000|2023-04-18 19:40:00|||||||||33041
1681847100000|2023-04-18 19:45:00||64.26||64.2||64.26||64.2|19442
1681847400000|2023-04-18 19:50:00|64.21|64.21|64.2|64.19|64.92|64.24|64.2|64.19|75748
1681847700000|2023-04-18 19:55:00|64.45|64.18|64.67|64.09|64.68|64.21|64.2|64.09|94355
1681911000000|2023-04-19 13:30:00|63.7|63.5|64.69|63.8|65|64.01|63.7|63.5|87609
1681911300000|2023-04-19 13:35:00|64.67|63.9|64.31|63.9|64.67|63.9|64.31|63.9|12331
1681911600000|2023-04-19 13:40:00|64.3|63.8|64.16|63.9|64.3|63.9|64.11|63.8|32659
1681911900000|2023-04-19 13:45:00|64.17||64.08||64.17||64.08||20082
1681912200000|2023-04-19 13:50:00|64.06|64|63.97|63.9|64.06|64|63.97|63.9|10100
1681912500000|2023-04-19 13:55:00|63.96|63.84|63.98|63.6|64|63.96|63.6|63.59|161520
1681912800000|2023-04-19 14:00:00|63.97||63.84||63.97||63.84||19370
1681913100000|2023-04-19 14:05:00|63.83||63.61||63.83||63.61||19400
1681913400000|2023-04-19 14:10:00|63.62|63.71|64.06|63.5|64.46|64.19|63.53|63.5|119479
1681913700000|2023-04-19 14:15:00||63.51||63.7||63.7||63.51|9261
1681914000000|2023-04-19 14:20:00|64.04|63.71|63.76|63.7|64.04|64|63.76|63.69|4705
1681914300000|2023-04-19 14:25:00|63.74|63.69|63.66|63.5|63.74|63.69|63.66|63.5|21457
1681914600000|2023-04-19 14:30:00|63.65|63.53|63.64|63.53|63.65|63.53|63.64|63.53|8113
1681914900000|2023-04-19 14:35:00|63.63|63.5|63.59|63.5|63.63|63.5|63.59|63.5|18228
1681915200000|2023-04-19 14:40:00|||||||||11924
1681915500000|2023-04-19 14:45:00|63.58|63.53|63.56|63.52|63.58|63.53|63.56|63.52|35379
1681915800000|2023-04-19 14:50:00|63.57|63.75|63.93|63.83|64|63.83|63.56|63.75|50026
1681916100000|2023-04-19 14:55:00|63.92|63.77|63.65|63.5|63.92|63.77|63.63|63.5|14902
1681916400000|2023-04-19 15:00:00|63.63|63.52|63.92|63.86|63.99|63.9|63.54|63.52|53659
1681916700000|2023-04-19 15:05:00|63.86|63.83|63.52|63.51|63.86|63.83|63.52|63.5|4128
1681917000000|2023-04-19 15:10:00|63.51|63.5|63.83|63.53|63.88|63.53|63.51|63.5|41589
1681917300000|2023-04-19 15:15:00|63.82|63.68|63.81|63.52|63.82|63.8|63.81|63.52|30659
1681917600000|2023-04-19 15:20:00|63.8|63.53|63.81|63.53|63.83|63.75|63.8|63.53|27804
1681917900000|2023-04-19 15:25:00|63.8|63.54|63.68|63.54|63.8|63.54|63.68|63.54|9944
1681918200000|2023-04-19 15:30:00|63.57||63.55||63.57||63.55||42801
1681918500000|2023-04-19 15:35:00|63.54|63.53|63.51|63.5|63.54|63.53|63.51|63.5|8748
1681918800000|2023-04-19 15:40:00|||||||||15532
1681919100000|2023-04-19 15:45:00|63.5|63.48|63.49|63.47|63.5|63.48|63.49|63.47|22153
1681919400000|2023-04-19 15:50:00|63.45|63.43|63.41|63.36|63.45|63.44|63.41|63.36|18077
1681919700000|2023-04-19 15:55:00|63.42|63.3|63.41|63.2|63.42|63.41|63.41|63.2|6549
1681920000000|2023-04-19 16:00:00|63.4||63.34||63.4||63.34||11722
1681920300000|2023-04-19 16:05:00|63.27|63.21|63.45|63.22|63.45|63.22|63.21|63.21|15687
1681920600000|2023-04-19 16:10:00|63.23|63.23|63.55|63.31|63.57|63.52|63.23|63.23|30131
1681920900000|2023-04-19 16:15:00||63.32||63.37||63.37||63.32|11091
1681921200000|2023-04-19 16:20:00|63.46||63.45||63.46||63.45||10040
1681921500000|2023-04-19 16:25:00|63.44|63.32|63.43|63.4|63.44|63.4|63.43|63.32|2353
1681921800000|2023-04-19 16:30:00|63.41|63.38|63.41|63.4|63.41|63.4|63.41|63.3|4775
1681922100000|2023-04-19 16:35:00|63.39|63.39|63.32|63.31|63.39|63.39|63.32|63.31|6682
1681922400000|2023-04-19 16:40:00|63.31|63.3|63.31|63.3|63.32|63.3|63.31|63.3|19948
1681922700000|2023-04-19 16:45:00|63.3|63.25|63.31|63.22|63.31|63.25|63.3|63.22|39207
1681923000000|2023-04-19 16:50:00||63.25||63.25||63.25||63.25|9225
1681923300000|2023-04-19 16:55:00|63.32|63.26|63.81|63.8|63.99|63.8|63.31|63.26|101738
1681923600000|2023-04-19 17:00:00|63.8|63.79|63.74|63.53|63.98|63.79|63.53|63.5|11014
1681923900000|2023-04-19 17:05:00|||||||||5541
1681924200000|2023-04-19 17:10:00|63.63||63.63||63.63||63.58||2430
1681924500000|2023-04-19 17:15:00||63.59||63.53||63.59||63.53|6272
1681924800000|2023-04-19 17:20:00|63.74|63.5|63.62|63.6|63.95|63.6|63.62|63.5|36852
1681925100000|2023-04-19 17:25:00|63.63|63.69|63.75|63.69|63.76|63.69|63.63|63.69|13416
1681925400000|2023-04-19 17:30:00||63.7||63.7||63.7||63.7|4263
1681925700000|2023-04-19 17:35:00|||||||||19916
1681926000000|2023-04-19 17:40:00|63.72|63.71|64.16|64.01|64.17|64.03|63.72|63.71|112166
1681926300000|2023-04-19 17:45:00|64.12|64.02|64.1|64.03|64.16|64.04|64.1|64|99194
1681926600000|2023-04-19 17:50:00|64.11|64.05|64.15|64.07|64.16|64.07|64.11|64.03|41846
1681926900000|2023-04-19 17:55:00||64.09||64.14||64.14||64.09|8497
1681927200000|2023-04-19 18:00:00||64.01||64.01||64.01||64.01|16844
1681927500000|2023-04-19 18:05:00||64.04||64.05||64.05||64.04|21676
1681927800000|2023-04-19 18:10:00|64.06|64.04|64.15|64.1|64.15|64.1|64.06|64.04|19114
1681928100000|2023-04-19 18:15:00||64.13||64.14||64.14||64.13|13844
1681928400000|2023-04-19 18:20:00|||||||||18382
1681928700000|2023-04-19 18:25:00||64.13||64.14||64.14||64.13|18725
1681929000000|2023-04-19 18:30:00|64.14|64.13|64.14|64.13|64.14|64.14|64.14|64.13|27950
1681929300000|2023-04-19 18:35:00|64.1|64.07|64.01|64|64.1|64.13|64.01|64|46675
1681929600000|2023-04-19 18:40:00|||||||||2820
1681929900000|2023-04-19 18:45:00|63.93|63.97|63.93|63.72|63.93|63.97|63.93|63.72|57857
1681930200000|2023-04-19 18:50:00|63.91|63.79|63.9|63.8|63.91|63.8|63.9|63.79|18618
1681930500000|2023-04-19 18:55:00|63.89|63.81|63.89|63.8|63.89|63.81|63.89|63.79|4593
1681930800000|2023-04-19 19:00:00|63.88||63.88||63.88||63.88||4705
1681931100000|2023-04-19 19:05:00|63.84|63.81|63.65|63.3|63.84|63.81|63.5|63.3|33464
1681931400000|2023-04-19 19:10:00|63.64|63.32|63.64|63.61|63.64|63.61|63.64|63.32|19582
1681931700000|2023-04-19 19:15:00|63.7||63.66||63.7||63.66||4296
1681932000000|2023-04-19 19:20:00||63.62||63.63||63.63||63.62|2925
1681932300000|2023-04-19 19:25:00|||||||||2256
1681932600000|2023-04-19 19:30:00|||||||||3597
1681932900000|2023-04-19 19:35:00|63.65||63.64||63.65||63.64||20670
1681933200000|2023-04-19 19:40:00|63.55|63.62|63.55|63.44|63.55|63.62|63.55|63.3|33146
1681933500000|2023-04-19 19:45:00|63.64|63.45|63.89|63.59|63.89|63.59|63.64|63.45|28162
1681933800000|2023-04-19 19:50:00|63.87|63.6|63.85|63.7|63.87|63.7|63.83|63.6|22821
1681934100000|2023-04-19 19:55:00|63.83|63.44|63.79|63.21|63.83|63.45|63.79|63.21|22638
1681997400000|2023-04-20 13:30:00|63.7|63.1|63.96|63.5|63.97|63.78|63.52|63.1|67709
1681997700000|2023-04-20 13:35:00|63.97|63.58|63.7|63.58|63.97|63.58|63.65|63.58|10441
1681998000000|2023-04-20 13:40:00|63.95|63.65|63.69|63.66|63.95|63.66|63.69|63.65|24960
1681998300000|2023-04-20 13:45:00|63.81||63.67||63.81||63.67||59525
1681998600000|2023-04-20 13:50:00|63.6|63.58|63.29|63.27|63.6|63.58|63.29|63.2|96844
1681998900000|2023-04-20 13:55:00|63.28|63.2|63.01|63|63.28|63.2|63.01|63|91576
1681999200000|2023-04-20 14:00:00|63.04|63.01|63.01|63|63.04|63.01|63.01|63|67882
1681999500000|2023-04-20 14:05:00|63|62.99|62.6|62.57|63|62.99|62.56|62.5|178144
1681999800000|2023-04-20 14:10:00|62.59|62.58|62.6|62.59|62.6|62.59|62.58|62.56|14680
1682000100000|2023-04-20 14:15:00|62.59|62.58|62.57|62.56|62.59|62.58|62.57|62.56|19502
1682000400000|2023-04-20 14:20:00|||||||||34278
1682000700000|2023-04-20 14:25:00|62.55|62.54|62.57|62.54|62.57|62.54|62.55|62.54|26339
1682001000000|2023-04-20 14:30:00|62.58|62.51|62.58|62.55|62.58|62.57|62.58|62.51|38639
1682001300000|2023-04-20 14:35:00|62.57|62.53|62.54|62.5|62.57|62.53|62.54|62.5|25007
1682001600000|2023-04-20 14:40:00|62.53|62.49|62.31|62.3|62.53|62.49|62.31|62.2|97348
1682001900000|2023-04-20 14:45:00|62.3|62.29|62.51|62.18|62.57|62.29|62.07|62.02|134717
1682002200000|2023-04-20 14:50:00|62.5|62.19|62.39|62.3|62.5|62.3|62.3|62.19|26251
1682002500000|2023-04-20 14:55:00|62.38|62.24|62.37|62.23|62.39|62.31|62.37|62.23|37952
1682002800000|2023-04-20 15:00:00|62.36|62.19|61.89|61.78|62.36|62.19|61.74|61.73|114706
1682003100000|2023-04-20 15:05:00|61.88|61.75|61.69|61.2|61.88|61.76|61.31|61.13|56288
1682003400000|2023-04-20 15:10:00|61.67|61.22|61.6|61.21|61.67|61.22|61.19|61|79515
1682003700000|2023-04-20 15:15:00|61.59|61.29|61.56|61.22|61.59|61.33|61.33|61.21|42153
1682004000000|2023-04-20 15:20:00|61.39|61.3|61.3|61.21|61.39|61.3|61.3|61.21|79051
1682004300000|2023-04-20 15:25:00|61.29|61.2|61.58|61.29|61.58|61.42|61.1|61.04|150279
1682004600000|2023-04-20 15:30:00|61.57|61.33|61.75|61.45|61.85|61.81|61.56|61.33|117238
1682004900000|2023-04-20 15:35:00|61.73||61.7||61.73||61.65||3722
1682005200000|2023-04-20 15:40:00|61.68|61.5|61.74|61.7|61.82|61.7|61.68|61.5|23242
1682005500000|2023-04-20 15:45:00|61.73|61.72|61.69|61.52|61.75|61.73|61.69|61.52|12872
1682005800000|2023-04-20 15:50:00|61.7|61.53|61.7|61.6|61.7|61.69|61.69|61.52|17813
1682006100000|2023-04-20 15:55:00|61.69|61.66|62.3|62.02|62.52|62.02|61.67|61.52|186235
1682006400000|2023-04-20 16:00:00|62.29|62|61.84|61.73|62.29|62.02|61.84|61.73|44175
1682006700000|2023-04-20 16:05:00|61.85|61.99|62|61.76|62|61.99|61.79|61.63|64158
1682007000000|2023-04-20 16:10:00|61.66|61.77|61.64|61.5|61.66|61.78|61.64|61.5|23111
1682007300000|2023-04-20 16:15:00||61.62||61.62||61.62||61.5|13380
1682007600000|2023-04-20 16:20:00|61.63|61.6|61.8|61.7|61.85|61.7|61.63|61.3|106971
1682007900000|2023-04-20 16:25:00|61.78|61.46|61.66|61.46|61.78|61.6|61.63|61.46|14469
1682008200000|2023-04-20 16:30:00|61.65|61.5|61.64|61.44|61.65|61.5|61.64|61.44|16939
1682008500000|2023-04-20 16:35:00|61.54|61.45|61.52|61.32|61.54|61.5|61.52|61.32|6983
1682008800000|2023-04-20 16:40:00||61.4||61.42||61.5||61.4|7229
1682009100000|2023-04-20 16:45:00|61.53|61.5|61.53|61.47|61.53|61.5|61.53|61.42|12629
1682009400000|2023-04-20 16:50:00|61.54|61.5|61.66|61.59|61.66|61.63|61.54|61.42|16040
1682009700000|2023-04-20 16:55:00|61.71|61.6|61.71|61.6|61.71|61.6|61.71|61.6|6956
1682010000000|2023-04-20 17:00:00|61.83|61.62|61.83|61.78|61.83|61.78|61.83|61.62|4659
1682010300000|2023-04-20 17:05:00|61.82|61.79|61.82|61.67|61.82|61.82|61.82|61.67|8954
1682010600000|2023-04-20 17:10:00|61.81|61.7|61.81|61.7|61.81|61.7|61.81|61.7|3549
1682010900000|2023-04-20 17:15:00|61.8|61.67|61.8|61.57|61.8|61.67|61.8|61.57|3348
1682011200000|2023-04-20 17:20:00|61.79|61.62|61.79|61.62|61.83|61.62|61.77|61.62|14606
1682011500000|2023-04-20 17:25:00|61.8|61.63|61.75|61.63|61.8|61.63|61.75|61.63|4641
1682011800000|2023-04-20 17:30:00|61.77|61.65|61.78|61.7|61.79|61.76|61.77|61.63|10680
1682012100000|2023-04-20 17:35:00|61.79|61.74|62.2|61.72|62.41|62.15|61.79|61.7|54474
1682012400000|2023-04-20 17:40:00|62.18|62|62.18|61.82|62.18|62|62.18|61.82|8695
1682012700000|2023-04-20 17:45:00||61.83||61.83||61.83||61.82|1002
1682013000000|2023-04-20 17:50:00||62||62||62||62|5591
1682013300000|2023-04-20 17:55:00|||||||||12773
1682013600000|2023-04-20 18:00:00||61.82||61.82||61.82||61.82|6824
1682013900000|2023-04-20 18:05:00|62.17|61.83|61.98|61.96|62.17|61.96|61.98|61.83|34083
1682014200000|2023-04-20 18:10:00|61.97|61.97|61.94|61.93|61.97|61.97|61.94|61.83|9339
1682014500000|2023-04-20 18:15:00|61.93|61.83|61.89|61.88|61.93|61.92|61.89|61.83|9237
1682014800000|2023-04-20 18:20:00||61.83||61.83||61.83||61.83|1800
1682015100000|2023-04-20 18:25:00||61.7||61.63||61.7||61.6|18116
1682015400000|2023-04-20 18:30:00|61.7|61.7|61.58|61.5|61.7|61.8|61.58|61.5|16415
1682015700000|2023-04-20 18:35:00||61.42||61.42||61.42||61.42|4391
1682016000000|2023-04-20 18:40:00|61.5|61.43|61.5|61.43|61.5|61.43|61.5|61.43|6699
1682016300000|2023-04-20 18:45:00||61.42||61.4||61.42||61.3|28398
1682016600000|2023-04-20 18:50:00|61.58|61.3|61.5|61.4|61.58|61.4|61.5|61.3|17440
1682016900000|2023-04-20 18:55:00|61.49||61.49||61.5||61.49||14905
1682017200000|2023-04-20 19:00:00|61.48|61.3|61.47|61.45|61.5|61.45|61.47|61.3|26679
1682017500000|2023-04-20 19:05:00|61.46|61.44|61.45|61.3|61.46|61.44|61.45|61.3|10299
1682017800000|2023-04-20 19:10:00|61.47|61.31|61.54|61.45|61.57|61.45|61.47|61.31|16749
1682018100000|2023-04-20 19:15:00|61.53||61.5||61.53||61.49||16122
1682018400000|2023-04-20 19:20:00|61.49|61.39|61.45|61.39|61.49|61.39|61.45|61.39|17737
1682018700000|2023-04-20 19:25:00|61.42|61.35|61.36|61.3|61.42|61.35|61.36|61.3|9877
1682019000000|2023-04-20 19:30:00|61.37|61.31|61.36|61.31|61.37|61.31|61.36|61.31|5100
1682019300000|2023-04-20 19:35:00|61.38|61.3|61.36|61.35|61.38|61.35|61.36|61.3|17623
1682019600000|2023-04-20 19:40:00|61.38|61.36|61.32|61.31|61.38|61.36|61.32|61.31|26114
1682019900000|2023-04-20 19:45:00|61.33|61.3|61.31|61.3|61.33|61.31|61.31|61.3|58571
1682020200000|2023-04-20 19:50:00|61.3|61.22|61.23|61.21|61.3|61.24|61.23|61.21|48300
1682020500000|2023-04-20 19:55:00|61.3|61.24|61.36|61.1|61.36|61.26|61.27|61.1|25625
1682083800000|2023-04-21 13:30:00|62.52|62|62.39|62.01|62.52|62.01|62.39|62|100738
1682084100000|2023-04-21 13:35:00|62.38|62|62.39|62.05|62.39|62.05|62.27|62|11506
1682084400000|2023-04-21 13:40:00|62.2|62.06|62.2|62.13|62.2|62.13|62.2|62.06|7988
1682084700000|2023-04-21 13:45:00|62.19|62.14|62.4|62.33|62.4|62.33|62.19|62.14|82231
1682085000000|2023-04-21 13:50:00|62.5|62.39|62.85|62.57|62.91|62.57|62.5|62.39|40208
1682085300000|2023-04-21 13:55:00|62.84|62.54|62.55|62.33|62.84|62.54|62.55|62.2|44647
1682085600000|2023-04-21 14:00:00|62.54|62.51|62.49|62.21|62.56|62.51|62.49|62.2|11375
1682085900000|2023-04-21 14:05:00|62.48|62.22|62.48|62.24|62.48|62.24|62.48|62.22|15672
1682086200000|2023-04-21 14:10:00|62.36|62.3|62.38|62.37|62.38|62.37|62.35|62.3|32252
1682086500000|2023-04-21 14:15:00|62.39|62.35|62.39|62.33|62.39|62.36|62.37|62.33|9549
1682086800000|2023-04-21 14:20:00|62.38|62.36|62.39|62.37|62.39|62.37|62.38|62.36|11766
1682087100000|2023-04-21 14:25:00|62.38|62.38|62.49|62.38|62.49|62.38|62.38|62.38|22946
1682087400000|2023-04-21 14:30:00|||||||||4431
1682087700000|2023-04-21 14:35:00|62.4|62.37|62.38|62.37|62.49|62.37|62.38|62.37|9284
1682088000000|2023-04-21 14:40:00|62.4|62.38|62.15|62.14|62.4|62.38|62.15|62.01|11842
1682088300000|2023-04-21 14:45:00|62.14|62.01|62.14|62.12|62.14|62.12|62.14|62.01|14899
1682088600000|2023-04-21 14:50:00||62.13||62.07||62.13||62.07|10524
1682088900000|2023-04-21 14:55:00|||||||||6991
1682089200000|2023-04-21 15:00:00|62.1|62.02|62.1|62.03|62.1|62.09|62.1|62.01|9171
1682089500000|2023-04-21 15:05:00||62.05||62.05||62.05||62.05|3827
1682089800000|2023-04-21 15:10:00||62.09||62.05||62.09||62.05|3348
1682090100000|2023-04-21 15:15:00|62.09|62.04|62.08|62|62.09|62.04|62.08|62|32952
1682090400000|2023-04-21 15:20:00|62.07||62.07||62.07||62.05||30042
1682090700000|2023-04-21 15:25:00||62.04||62||62.06||62|6041
1682091000000|2023-04-21 15:30:00||62.01||62.02||62.02||62.01|8661
1682091300000|2023-04-21 15:35:00|62.03|62.03|62.14|62.04|62.14|62.04|62.03|62.03|14594
1682091600000|2023-04-21 15:40:00|62.11|62.1|62.1|62.07|62.11|62.1|62.1|62.07|5005
1682091900000|2023-04-21 15:45:00|62|62.03|61.99|61.61|62|62.03|61.99|61.6|92654
1682092200000|2023-04-21 15:50:00|61.81|61.62|61.81|61.64|61.81|61.64|61.81|61.62|4084
1682092500000|2023-04-21 15:55:00|||||||||11708
1682092800000|2023-04-21 16:00:00|61.99|62|62|61.76|62.1|62|61.99|61.64|16694
1682093100000|2023-04-21 16:05:00||61.77||61.77||61.77||61.77|5818
1682093400000|2023-04-21 16:10:00|61.94||61.78||61.94||61.78||4600
1682093700000|2023-04-21 16:15:00|||||||||11286
1682094000000|2023-04-21 16:20:00|||||||||10866
1682094300000|2023-04-21 16:25:00|61.77|61.75|61.78|61.77|61.78|61.77|61.77|61.75|8368
1682094600000|2023-04-21 16:30:00|61.84|61.78|61.79|61.78|61.84|61.78|61.79|61.78|7970
1682094900000|2023-04-21 16:35:00|61.78|61.77|61.78|61.77|61.78|61.78|61.78|61.77|24615
1682095200000|2023-04-21 16:40:00|||||||||1290
1682095500000|2023-04-21 16:45:00|61.77|61.75|61.77|61.6|61.77|61.75|61.77|61.6|2165
1682095800000|2023-04-21 16:50:00|61.76|61.68|61.74|61.63|61.76|61.74|61.74|61.51|3779
1682096100000|2023-04-21 16:55:00||61.51||61.73||61.73||61.51|570
1682096400000|2023-04-21 17:00:00|61.73|61.51|61.72|61.5|61.73|61.71|61.72|61.5|2214
1682096700000|2023-04-21 17:05:00|61.73|61.51|61.75|61.51|61.76|61.51|61.73|61.51|18780
1682097000000|2023-04-21 17:10:00|61.74||61.74||61.75||61.74||3940
1682097300000|2023-04-21 17:15:00|||||||||7109
1682097600000|2023-04-21 17:20:00|61.73||61.72||61.73||61.72||3065
1682097900000|2023-04-21 17:25:00|61.5|61.5|61.72|61.49|61.72|61.5|61.5|61.39|3728
1682098200000|2023-04-21 17:30:00||61.6||61.6||61.6||61.6|8088
1682098500000|2023-04-21 17:35:00||61.66||61.71||61.71||61.66|6645
1682098800000|2023-04-21 17:40:00|||||||||8161
1682099100000|2023-04-21 17:45:00|61.73|61.72|61.73|61.72|61.73|61.72|61.73|61.72|14327
1682099400000|2023-04-21 17:50:00|||||||||8734
1682099700000|2023-04-21 17:55:00|61.72|61.71|61.73|61.71|61.73|61.71|61.72|61.71|5460
1682100000000|2023-04-21 18:00:00||61.47||61.72||61.72||61.47|14146
1682100300000|2023-04-21 18:05:00|61.72|61.39|61.72|61.4|61.72|61.4|61.72|61.39|29073
1682100600000|2023-04-21 18:10:00|||||||||1062
1682100900000|2023-04-21 18:15:00|61.73|61.41|61.84|61.78|62|61.78|61.73|61.41|27527
1682101200000|2023-04-21 18:20:00||61.74||61.8||61.8||61.74|8740
1682101500000|2023-04-21 18:25:00|61.92|61.82|62.14|61.83|62.14|61.83|61.92|61.82|16072
1682101800000|2023-04-21 18:30:00|62.24|61.84|62.23|61.85|62.24|61.85|62.23|61.84|16009
1682102100000|2023-04-21 18:35:00|62.22||62.21||62.22||62.21||7928
1682102400000|2023-04-21 18:40:00|62.08|61.9|62.2|62.1|62.21|62.2|62.08|61.9|22700
1682102700000|2023-04-21 18:45:00|62.21|62.07|62.21|62.1|62.21|62.1|62.21|62.07|7912
1682103000000|2023-04-21 18:50:00|62.16|62.07|62.16|62.07|62.16|62.07|62.08|62.07|3582
1682103300000|2023-04-21 18:55:00|||||||||500
1682103600000|2023-04-21 19:00:00|62.11|62.06|62.11|62.07|62.11|62.07|62.11|62.06|7444
1682103900000|2023-04-21 19:05:00|62.13|62.1|62.13|62.12|62.13|62.12|62.11|62.1|9608
1682104200000|2023-04-21 19:10:00|62.16|62.14|62.2|62.19|62.2|62.19|62.15|62.12|58894
1682104500000|2023-04-21 19:15:00|62.21||62.52||62.53||62.21||18415
1682104800000|2023-04-21 19:20:00|62.53||62.51||62.53||62.51||28472
1682105100000|2023-04-21 19:25:00|62.6|62.18|62.6|62.21|62.6|62.21|62.19|62.18|209026
1682105400000|2023-04-21 19:30:00||62.22||62.26||62.26||62.22|59524
1682105700000|2023-04-21 19:35:00|63.6|61.34|63.04|60.03|64.6|61.34|63.04|60.03|36252
1682106000000|2023-04-21 19:40:00|64.04|61.01|63.75|60.74|64.04|61.01|62.75|59.74|13036
1682106300000|2023-04-21 19:45:00|62.75|59.74|63.59|60.58|63.75|60.74|62.56|59.48|15402
1682106600000|2023-04-21 19:50:00|62.59|59.58|62.41|59.4|63.75|60.58|62.41|59.4|8848
1682106900000|2023-04-21 19:55:00|63.41|60.4|63.75|60.46|63.75|60.46|62.28|59.27|29447
1682343000000|2023-04-24 13:30:00|61.73|61.01|61.68|61.01|62.4|62|61.68|61|79574
1682343300000|2023-04-24 13:35:00|61.67|61|61.53|61.01|61.67|61.3|61.3|61|59879
1682343600000|2023-04-24 13:40:00|61.01|61|61.43|60.96|61.44|61|60.94|60.71|90706
1682343900000|2023-04-24 13:45:00|61.4|61|60.98|60.74|61.4|61|60.97|60.74|42022
1682344200000|2023-04-24 13:50:00|60.97|60.95|61.43|61|61.43|61|60.97|60.95|13254
1682344500000|2023-04-24 13:55:00|61.42|60.96|61.09|60.72|61.43|61|61.09|60.72|38541
1682344800000|2023-04-24 14:00:00|61.08|60.71|60.63|60.4|61.08|61|60.63|60.4|16757
1682345100000|2023-04-24 14:05:00|60.62|60.34|60.32|60.26|60.62|60.34|60.26|60.25|68196
1682345400000|2023-04-24 14:10:00|60.34|60.27|60.51|60.4|60.95|60.45|60.34|60.27|130030
1682345700000|2023-04-24 14:15:00|60.4|60.5|60.8|60.31|60.8|60.5|60.3|60.28|27995
1682346000000|2023-04-24 14:20:00|60.49|60.32|60.65|60.57|60.8|60.57|60.35|60.32|54563
1682346300000|2023-04-24 14:25:00|60.5|60.4|60.29|60.25|60.5|60.4|60.29|60.25|29324
1682346600000|2023-04-24 14:30:00|60.27|60.26|60.76|60.2|60.83|60.26|60.21|60.2|50467
1682346900000|2023-04-24 14:35:00|60.75|60.1|59.23|59.05|60.75|60.2|59.18|59.01|432194
1682347200000|2023-04-24 14:40:00|59.35|59.2|59.27|58.4|59.35|59.3|58.53|58.37|407853
1682347500000|2023-04-24 14:45:00|59.26|59|59.24|58.9|59.3|59|58.3|58.11|546545
1682347800000|2023-04-24 14:50:00|59.23|58.91|58.51|58.5|59.23|58.91|58.51|58.5|70153
1682348100000|2023-04-24 14:55:00|58.57|58.51|58.96|58.61|58.99|58.78|58.57|58.51|54646
1682348400000|2023-04-24 15:00:00|58.95|58.62|58.99|58.63|59.24|58.64|58.7|58.62|34751
1682348700000|2023-04-24 15:05:00|58.98||58.8||58.98||58.8||43393
1682349000000|2023-04-24 15:10:00|58.79|58.7|58.6|58.5|58.79|58.7|58.6|58.5|48069
1682349300000|2023-04-24 15:15:00|58.51|58.49|58.29|58.14|58.53|58.5|58.12|58.11|60413
1682349600000|2023-04-24 15:20:00|58.28|58.2|58.87|58.5|58.93|58.5|58.27|58.2|211218
1682349900000|2023-04-24 15:25:00|58.86|58.4|58.56|58.09|58.86|58.7|58.56|58.09|50607
1682350200000|2023-04-24 15:30:00|58.55|58.2|58.27|58.2|58.55|58.25|58.27|58.2|11291
1682350500000|2023-04-24 15:35:00|58.39|58.21|58.21|58.12|58.39|58.23|58.14|58.12|48610
1682350800000|2023-04-24 15:40:00|58.27|58.2|58.27|58.21|58.27|58.21|58.22|58.2|40250
1682351100000|2023-04-24 15:45:00|58.26|58.26|58.58|58.41|58.6|58.41|58.21|58.2|50272
1682351400000|2023-04-24 15:50:00|58.56|58.42|58.21|58.12|58.56|58.42|58.16|58.12|44885
1682351700000|2023-04-24 15:55:00|58.2|58.15|58.53|58.33|58.53|58.33|58.15|58.15|51812
1682352000000|2023-04-24 16:00:00|58.52|58.34|58.46|58.36|58.52|58.36|58.46|58.34|13298
1682352300000|2023-04-24 16:05:00|58.47|58.41|58.51|58.35|58.53|58.52|58.47|58.16|25184
1682352600000|2023-04-24 16:10:00|58.5|58.36|58.46|58.27|58.5|58.36|58.46|58.26|28055
1682352900000|2023-04-24 16:15:00|58.45|58.43|58.45|58.4|58.45|58.43|58.45|58.4|11944
1682353200000|2023-04-24 16:20:00|58.46|58.41|58.46|58.45|58.46|58.45|58.44|58.4|12845
1682353500000|2023-04-24 16:25:00|58.48|58.46|58.82|58.59|58.83|58.59|58.48|58.46|20483
1682353800000|2023-04-24 16:30:00|58.81|58.65|58.8|58.71|58.81|58.71|58.8|58.65|4730
1682354100000|2023-04-24 16:35:00|58.83|58.77|58.99|58.89|58.99|58.89|58.83|58.77|20011
1682354400000|2023-04-24 16:40:00|58.98|58.96|58.97|58.96|58.98|58.96|58.95|58.96|11446
1682354700000|2023-04-24 16:45:00|58.96|58.89|58.93|58.89|58.97|58.89|58.93|58.89|5436
1682355000000|2023-04-24 16:50:00|58.94|58.91|58.92|58.82|58.94|58.91|58.92|58.81|33335
1682355300000|2023-04-24 16:55:00|58.91|58.83|58.91|58.83|58.91|58.83|58.91|58.81|5551
1682355600000|2023-04-24 17:00:00|58.9|58.84|58.91|58.88|58.91|58.88|58.9|58.84|16132
1682355900000|2023-04-24 17:05:00|58.92|58.9|59|58.99|59|58.99|58.92|58.9|19938
1682356200000|2023-04-24 17:10:00|||||||||10662
1682356500000|2023-04-24 17:15:00|||||||||8277
1682356800000|2023-04-24 17:20:00|59.1|59|59.5|59.49|59.5|59.49|59.1|59|51847
1682357100000|2023-04-24 17:25:00|59.49|59.26|59.48|59.01|59.49|59.26|59.48|59|12673
1682357400000|2023-04-24 17:30:00|59.49|59.02|59.5|59.16|59.5|59.16|59.49|59.02|29984
1682357700000|2023-04-24 17:35:00||59.49||59.16||59.49||59.16|7664
1682358000000|2023-04-24 17:40:00|59.49|59.41|59.49|59.48|59.49|59.48|59.49|59.41|6672
1682358300000|2023-04-24 17:45:00|||||||||3448
1682358600000|2023-04-24 17:50:00||59.25||59.48||59.48||59.25|17135
1682358900000|2023-04-24 17:55:00|59.5|59.49|59.72|59.5|59.72|59.5|59.5|59.49|9471
1682359200000|2023-04-24 18:00:00|59.99|59.73|59.98|59.74|59.99|59.74|59.6|59.73|39997
1682359500000|2023-04-24 18:05:00|59.97|59.86|59.97|59.55|59.97|59.97|59.8|59.54|55017
1682359800000|2023-04-24 18:10:00||59.9||59.51||59.92||59.5|23753
1682360100000|2023-04-24 18:15:00||59.6||59.84||59.84||59.6|3813
1682360400000|2023-04-24 18:20:00|59.96|59.85|59.96|59.85|59.97|59.85|59.96|59.85|2832
1682360700000|2023-04-24 18:25:00|||||||||1785
1682361000000|2023-04-24 18:30:00|59.95|59.5|59.93|59.85|59.95|59.85|59.93|59.5|4469
1682361300000|2023-04-24 18:35:00||59.5||59.51||59.51||59.5|4741
1682361600000|2023-04-24 18:40:00|59.79|59.75|59.77|59.5|59.79|59.75|59.77|59.5|4500
1682361900000|2023-04-24 18:45:00|59.76|59.55|59.74|59.55|59.76|59.55|59.74|59.55|1414
1682362200000|2023-04-24 18:50:00|||||||||4550
1682362500000|2023-04-24 18:55:00|59.54|59.5|59.5|59.41|59.54|59.5|59.39|59.15|29036
1682362800000|2023-04-24 19:00:00|59.75|59.51|59.74|59.51|59.75|59.51|59.74|59.51|5655
1682363100000|2023-04-24 19:05:00|59.68|59.55|59.66|59.55|59.69|59.55|59.64|59.55|4951
1682363400000|2023-04-24 19:10:00|59.67||59.74||59.74||59.66||42405
1682363700000|2023-04-24 19:15:00|59.73|59.71|59.72|59.71|59.75|59.71|59.72|59.55|58605
1682364000000|2023-04-24 19:20:00|59.71|59.55|59.68|59.55|59.71|59.55|59.68|59.55|46555
1682364300000|2023-04-24 19:25:00|59.67|59.58|59.73|59.6|59.75|59.6|59.59|59.4|42160
1682364600000|2023-04-24 19:30:00|59.75|59.63|59.72|59.71|59.75|59.71|59.72|59.63|22359
1682364900000|2023-04-24 19:35:00|59.71|59.63|59.67|59.63|59.72|59.63|59.67|59.63|42217
1682365200000|2023-04-24 19:40:00|59.72|59.7|59.74|59.7|59.75|59.7|59.66|59.7|12625
1682365500000|2023-04-24 19:45:00|59.75|59.63|59.87|59.63|59.93|59.63|59.74|59.63|55956
1682365800000|2023-04-24 19:50:00|59.86|59.75|59.72|59.5|59.86|59.75|59.72|59.5|31813
1682366100000|2023-04-24 19:55:00|59.79|59.74|59.8|59.74|59.8|59.74|59.76|59.74|45423
1682429400000|2023-04-25 13:30:00|59.9|58.5|58.44|58.42|59.9|59.9|58.44|58.42|124975
1682429700000|2023-04-25 13:35:00|58.3|58.15|58.03|58.02|58.3|58.16|58.03|58.02|68386
1682430000000|2023-04-25 13:40:00|58.07|58.01|58.02|58.01|58.07|58.01|58.02|58.01|47400
1682430300000|2023-04-25 13:45:00|58.01|58|56.83|56.81|58.01|58.01|56.83|56.81|151904
1682430600000|2023-04-25 13:50:00|56.82|56.82|57.13|57.12|57.21|57.12|56.82|56.81|92643
1682430900000|2023-04-25 13:55:00|57.14|57.13|57.24|57.23|57.34|57.23|57.14|57.13|46630
1682431200000|2023-04-25 14:00:00|57.23|57.22|56.95|56.9|57.23|57.22|56.95|56.9|109928
1682431500000|2023-04-25 14:05:00|56.91|56.89|56.63|56.58|56.91|56.89|56.24|56.18|114419
1682431800000|2023-04-25 14:10:00|56.64|56.6|56.66|56.65|56.66|56.65|56.64|56.6|72889
1682432100000|2023-04-25 14:15:00|56.67|56.66|57|56.85|57|56.85|56.67|56.66|48303
1682432400000|2023-04-25 14:20:00|57.22|56.86|57.38|57|57.41|57|57.22|56.86|34408
1682432700000|2023-04-25 14:25:00|57.37|56.99|56.98|56.84|57.39|57|56.97|56.62|93329
1682433000000|2023-04-25 14:30:00|57|57|57.36|57.35|57.36|57.35|57|57|19424
1682433300000|2023-04-25 14:35:00|57.35|57|57.35|57.03|57.36|57.03|57|56.83|45832
1682433600000|2023-04-25 14:40:00|57.21|57.06|57.21|57.07|57.21|57.07|57.21|57.06|18288
1682433900000|2023-04-25 14:45:00|57.2|57.15|57.29|57.21|57.29|57.21|57.1|57.15|26389
1682434200000|2023-04-25 14:50:00|57.35|57.23|57.49|57.39|57.5|57.39|57.35|57.23|33569
1682434500000|2023-04-25 14:55:00|57.48|57.36|57.45|57.32|57.48|57.36|57.3|57.22|19524
1682434800000|2023-04-25 15:00:00|57.36|57.33|57.33|57.29|57.36|57.35|57.33|57.29|22060
1682435100000|2023-04-25 15:05:00|57.3|57.3|57.29|57.26|57.3|57.3|57.29|57.26|17336
1682435400000|2023-04-25 15:10:00|57.26|57.22|57.26|57.23|57.26|57.23|57.26|57.22|16040
1682435700000|2023-04-25 15:15:00|57.29|57.24|57.46|57.28|57.48|57.28|57.29|57.24|22179
1682436000000|2023-04-25 15:20:00|57.47|57.46|57.9|57.61|58|57.61|57.47|57.46|13497
1682436300000|2023-04-25 15:25:00|57.89|57.71|58|57.85|58|57.85|57.88|57.71|38526
1682436600000|2023-04-25 15:30:00|58.02|58|57.96|57.9|58.02|58|57.96|57.83|75840
1682436900000|2023-04-25 15:35:00|57.95|57.93|57.94|57.91|57.95|57.95|57.94|57.53|11699
1682437200000|2023-04-25 15:40:00|57.91|57.53|57.9|57.72|57.91|57.72|57.9|57.53|8544
1682437500000|2023-04-25 15:45:00|57.73|57.81|57.72|57.71|57.9|57.81|57.72|57.69|21537
1682437800000|2023-04-25 15:50:00|||||||||11912
1682438100000|2023-04-25 15:55:00|||||||||6050
1682438400000|2023-04-25 16:00:00|57.9|57.7|57.82|57.81|57.9|57.89|57.82|57.7|21896
1682438700000|2023-04-25 16:05:00|57.9|57.86|57.9|57.89|57.9|57.89|57.9|57.86|16958
1682439000000|2023-04-25 16:10:00|||||||||8236
1682439300000|2023-04-25 16:15:00|||||||||8215
1682439600000|2023-04-25 16:20:00|||||||||7126
1682439900000|2023-04-25 16:25:00|57.89|57.88|57.73|57.62|57.89|57.88|57.68|57.5|32790
1682440200000|2023-04-25 16:30:00|57.72|57.68|57.72|57.5|57.72|57.72|57.72|57.5|18810
1682440500000|2023-04-25 16:35:00||57.52||57.52||57.52||57.52|6340
1682440800000|2023-04-25 16:40:00||57.59||57.6||57.6||57.59|17385
1682441100000|2023-04-25 16:45:00|57.73|57.7|57.73|57.72|57.73|57.72|57.73|57.7|9644
1682441400000|2023-04-25 16:50:00||57.7||57.72||57.72||57.6|10824
1682441700000|2023-04-25 16:55:00||57.71||57.55||57.72||57.5|6384
1682442000000|2023-04-25 17:00:00||57.56||57.56||57.56||57.56|17209
1682442300000|2023-04-25 17:05:00|57.66|57.65|57.73|57.72|57.73|57.72|57.66|57.65|6171
1682442600000|2023-04-25 17:10:00||57.69||57.67||57.72||57.6|12816
1682442900000|2023-04-25 17:15:00|57.72|57.6|57.59|57.58|57.72|57.7|57.59|57.52|16141
1682443200000|2023-04-25 17:20:00|57.58|57.5|57.21|57.18|57.58|57.58|57.2|57.07|25021
1682443500000|2023-04-25 17:25:00|57.18|57.2|57.18|57.17|57.18|57.2|57.18|57.07|11972
1682443800000|2023-04-25 17:30:00|57.17|57.16|57.16|56.89|57.17|57.16|57.16|56.62|43213
1682444100000|2023-04-25 17:35:00|57.15|57.02|57.08|57.06|57.15|57.11|57.08|57|6002
1682444400000|2023-04-25 17:40:00||57.07||57.07||57.07||57.07|6302
1682444700000|2023-04-25 17:45:00|57.13|57.11|57.08|57.07|57.13|57.11|57.08|57.07|12110
1682445000000|2023-04-25 17:50:00|57.07|57.06|57.08|57.03|57.08|57.06|57.07|56.99|25870
1682445300000|2023-04-25 17:55:00|57.01|56.99|57.01|57|57.01|57|57.01|56.99|20104
1682445600000|2023-04-25 18:00:00|||||||||6232
1682445900000|2023-04-25 18:05:00|57|56.99|56.97|56.83|57|56.99|56.97|56.83|33374
1682446200000|2023-04-25 18:10:00|56.9|56.86|56.89|56.86|56.9|56.86|56.89|56.86|6233
1682446500000|2023-04-25 18:15:00|56.87|56.85|56.86|56.8|56.87|56.85|56.86|56.8|22884
1682446800000|2023-04-25 18:20:00|56.87|56.78|56.81|56.8|56.87|56.8|56.81|56.78|26888
1682447100000|2023-04-25 18:25:00|56.8|56.78|56.8|56.78|56.8|56.78|56.8|56.78|43344
1682447400000|2023-04-25 18:30:00|56.81|56.79|56.8|56.78|56.81|56.79|56.8|56.78|16993
1682447700000|2023-04-25 18:35:00|56.79|56.79|56.8|56.79|56.8|56.79|56.79|56.79|21143
1682448000000|2023-04-25 18:40:00|56.79|56.78|56.79|56.78|56.79|56.78|56.79|56.78|55410
1682448300000|2023-04-25 18:45:00|||||||||5253
1682448600000|2023-04-25 18:50:00|||||||||10681
1682448900000|2023-04-25 18:55:00|56.8|56.79|56.79|56.78|56.8|56.79|56.79|56.78|6179
1682449200000|2023-04-25 19:00:00|56.78|56.65|56.78|56.65|56.78|56.76|56.78|56.62|6923
1682449500000|2023-04-25 19:05:00||56.75||56.77||56.77||56.62|27902
1682449800000|2023-04-25 19:10:00||56.74||56.74||56.76||56.62|12643
1682450100000|2023-04-25 19:15:00||56.7||56.7||56.74||56.62|19686
1682450400000|2023-04-25 19:20:00|56.77|56.76|56.77|56.67|56.77|56.76|56.77|56.67|10122
1682450700000|2023-04-25 19:25:00||56.7||56.7||56.7||56.7|10227
1682451000000|2023-04-25 19:30:00|56.76|56.67|56.67|56.6|56.76|56.67|56.67|56.6|16061
1682451300000|2023-04-25 19:35:00|56.68|56.57|56.59|56.54|56.68|56.57|56.59|56.54|37378
1682451600000|2023-04-25 19:40:00|56.56|56.5|56.53|56.5|56.56|56.5|56.53|56.5|35564
1682451900000|2023-04-25 19:45:00|56.52|56.49|56.48|56.45|56.52|56.5|56.48|56.45|36938
1682452200000|2023-04-25 19:50:00|56.45|56.4|56.35|56.3|56.45|56.44|56.35|56.25|38531
1682452500000|2023-04-25 19:55:00|56.33|56.31|56.4|56.3|56.4|56.31|56.31|56.25|43596
1682515800000|2023-04-26 13:30:00|58|57|57.62|56.5|58|57.01|57.62|56.24|102414
1682516100000|2023-04-26 13:35:00|57.59|56.49|56.88|56.55|57.59|57|56.88|56.3|40394
1682516400000|2023-04-26 13:40:00|56.61|56.87|56.84|56.35|56.88|56.87|56.3|56.24|133415
1682516700000|2023-04-26 13:45:00|56.77|56.36|56.83|56.72|56.84|56.83|56.77|56.36|10681
1682517000000|2023-04-26 13:50:00||56.73||56.69||56.74||56.69|21999
1682517300000|2023-04-26 13:55:00|56.82|56.7|56.48|56.26|56.82|56.71|56.48|56.25|31292
1682517600000|2023-04-26 14:00:00|56.47|56.41|56.5|56.5|57|56.51|56.41|56.41|84040
1682517900000|2023-04-26 14:05:00|56.51|56.26|56.39|56.27|56.51|56.5|56.39|56.26|38916
1682518200000|2023-04-26 14:10:00|56.4|56.39|56.39|56.35|56.49|56.42|56.25|56.24|119840
1682518500000|2023-04-26 14:15:00|56.4|56.34|56.29|56.21|56.4|56.35|56.29|56.21|10260
1682518800000|2023-04-26 14:20:00|56.22|56.2|56.21|56.19|56.22|56.21|56.21|56.19|56231
1682519100000|2023-04-26 14:25:00|56.2|56.13|56.1|56|56.2|56.13|56.1|56|44430
1682519400000|2023-04-26 14:30:00|56.12|56.01|56.13|56.11|56.13|56.12|56.11|56.01|35517
1682519700000|2023-04-26 14:35:00|56.12||56.12||56.12||56.12||32235
1682520000000|2023-04-26 14:40:00|56.13|56.02|56.09|56.03|56.13|56.03|56.04|56.02|44288
1682520300000|2023-04-26 14:45:00|56.04|56.02|56.03|56.02|56.04|56.02|56.03|56.02|22432
1682520600000|2023-04-26 14:50:00|56.04|56.03|56.08|56.06|56.09|56.07|56.04|56.03|38044
1682520900000|2023-04-26 14:55:00|||||||||38698
1682521200000|2023-04-26 15:00:00|56.09|56.07|56.08|56.07|56.09|56.07|56.08|56.07|84533
1682521500000|2023-04-26 15:05:00|||||||||13886
1682521800000|2023-04-26 15:10:00|56.09|56.08|56.57|56.38|56.58|56.41|56.09|56.08|193916
1682522100000|2023-04-26 15:15:00|56.55|56.4|56.7|56.65|56.7|56.65|56.54|56.4|31037
1682522400000|2023-04-26 15:20:00|56.69|56.61|56.67|56.53|56.69|56.65|56.52|56.5|78894
1682522700000|2023-04-26 15:25:00|56.64|56.63|56.62|56.6|56.69|56.63|56.61|56.52|122878
1682523000000|2023-04-26 15:30:00|56.63|56.58|56.68|56.61|56.68|56.61|56.63|56.58|16749
1682523300000|2023-04-26 15:35:00|56.69|56.65|56.69|56.66|56.69|56.66|56.69|56.65|10027
1682523600000|2023-04-26 15:40:00|||||||||4648
1682523900000|2023-04-26 15:45:00|56.68||56.67||56.68||56.67||31837
1682524200000|2023-04-26 15:50:00||56.65||56.66||56.66||56.65|21449
1682524500000|2023-04-26 15:55:00|56.66|56.65|56.66|56.65|56.67|56.66|56.66|56.65|77423
1682524800000|2023-04-26 16:00:00|56.67|56.66|56.67|56.66|56.67|56.66|56.66|56.65|58046
1682525100000|2023-04-26 16:05:00|56.66|56.65|56.67|56.66|56.67|56.66|56.66|56.65|10930
1682525400000|2023-04-26 16:10:00|56.66|56.65|56.77|56.7|56.8|56.7|56.66|56.65|93523
1682525700000|2023-04-26 16:15:00|56.78|56.71|56.77|56.7|56.78|56.71|56.71|56.7|20146
1682526000000|2023-04-26 16:20:00|56.76|56.77|57|56.84|57|56.84|56.76|56.77|22084
1682526300000|2023-04-26 16:25:00|56.99|56.85|57|56.99|57|56.99|56.98|56.85|6189
1682526600000|2023-04-26 16:30:00|57.22|57|57.3|57.01|57.31|57.01|57.22|57|38126
1682526900000|2023-04-26 16:35:00|57.29|57.1|57.27|57.26|57.3|57.26|57.27|57.1|7134
1682527200000|2023-04-26 16:40:00|57.26|57.25|57.26|57.25|57.26|57.25|57.26|57.25|10846
1682527500000|2023-04-26 16:45:00|57.27||57.27||57.27||57.27||104320
1682527800000|2023-04-26 16:50:00|57.26||57.26||57.26||57.26||12083
1682528100000|2023-04-26 16:55:00|57.27|57|57.27|57.01|57.27|57.01|57.27|57|23493
1682528400000|2023-04-26 17:00:00|57.14|57|57.12|57.01|57.14|57.01|57.12|57|21125
1682528700000|2023-04-26 17:05:00|57.14|57.02|57.27|57.04|57.27|57.04|57.14|57.02|24826
1682529000000|2023-04-26 17:10:00|57.26||57.18||57.26||57.17||6457
1682529300000|2023-04-26 17:15:00|57.19||57.19||57.19||57.19||8503
1682529600000|2023-04-26 17:20:00|||||||||17561
1682529900000|2023-04-26 17:25:00|57.05||57.05||57.05||57.05||8076
1682530200000|2023-04-26 17:30:00|57.04|57|57.03|56.71|57.04|57|57.03|56.7|27311
1682530500000|2023-04-26 17:35:00|57.04|56.88|57.27|57.07|57.27|57.2|57.04|56.88|43624
1682530800000|2023-04-26 17:40:00|57.28|57.22|57.87|57.74|57.88|57.74|57.28|57.22|54385
1682531100000|2023-04-26 17:45:00||57.75||57.75||57.75||57.75|5967
1682531400000|2023-04-26 17:50:00|57.86|57.8|57.87|57.81|57.87|57.86|57.86|57.8|26693
1682531700000|2023-04-26 17:55:00|57.86|57.8|57.86|57.81|57.87|57.81|57.86|57.8|1718
1682532000000|2023-04-26 18:00:00|57.87|57.82|57.88|57.77|57.9|57.88|57.8|57.74|34995
1682532300000|2023-04-26 18:05:00|57.87|57.83|57.87|57.84|57.87|57.86|57.75|57.74|15526
1682532600000|2023-04-26 18:10:00|57.76|57.8|57.65|57.59|57.76|57.8|57.65|57.59|24781
1682532900000|2023-04-26 18:15:00|57.63||57.6||57.63||57.6||7795
1682533200000|2023-04-26 18:20:00|57.72|57.55|57.71|57.6|57.72|57.6|57.71|57.05|18317
1682533500000|2023-04-26 18:25:00|57.61|57.59|57.67|57.59|57.71|57.59|57.6|57.59|39008
1682533800000|2023-04-26 18:30:00|57.66||57.66||57.66||57.66||10999
1682534100000|2023-04-26 18:35:00|57.6|57.55|57.47|57.05|57.66|57.55|57.47|57.05|37501
1682534400000|2023-04-26 18:40:00|57.46||57.43||57.46||57.43||5989
1682534700000|2023-04-26 18:45:00|57.16||57.16||57.16||57.16||5725
1682535000000|2023-04-26 18:50:00|57.15|57.06|57.07|57.06|57.16|57.06|57.06|57.06|9416
1682535300000|2023-04-26 18:55:00|57.06|57.04|57.03|57|57.06|57.04|57.03|57|33651
1682535600000|2023-04-26 19:00:00|57|56.99|56.98|56.81|57|56.99|56.8|56.7|52217
1682535900000|2023-04-26 19:05:00|56.97|56.9|56.99|56.98|56.99|56.98|56.97|56.9|16331
1682536200000|2023-04-26 19:10:00|57|56.99|56.9|56.7|57|56.99|56.9|56.7|37323
1682536500000|2023-04-26 19:15:00|56.81|56.74|56.96|56.9|56.96|56.9|56.81|56.74|27233
1682536800000|2023-04-26 19:20:00|56.97|56.96|56.97|56.96|56.97|56.96|56.97|56.96|23021
1682537100000|2023-04-26 19:25:00|56.98|56.97|56.98|56.97|56.98|56.97|56.98|56.97|16833
1682537400000|2023-04-26 19:30:00|56.99|56.98|56.99|56.98|56.99|56.98|56.99|56.98|13677
1682537700000|2023-04-26 19:35:00|57|56.99|57|56.99|57|56.99|57|56.99|25792
1682538000000|2023-04-26 19:40:00|57.01|57|57|56.97|57.01|57|57|56.96|44347
1682538300000|2023-04-26 19:45:00|56.99||56.98||57||56.98||32135
1682538600000|2023-04-26 19:50:00|56.97|56.96|56.95|56.89|56.97|56.96|56.95|56.7|46023
1682538900000|2023-04-26 19:55:00|56.96|56.83|57.01|56.7|57.01|56.83|56.94|56.7|25768
1682602200000|2023-04-27 13:30:00|58.97|58.72|58.8|58.13|58.99|58.99|58.39|58.01|217939
1682602500000|2023-04-27 13:35:00|58.79|58.14|58|57.65|58.79|58.14|58|57.65|199761
1682602800000|2023-04-27 13:40:00|57.99|57.62|57.98|57|57.99|57.81|57.03|57|82835
1682603100000|2023-04-27 13:45:00|57|56.71|57.39|57.01|57.41|57.01|56.97|56.71|70189
1682603400000|2023-04-27 13:50:00|57.99|57.02|58.5|58|58.8|58|57.99|57.02|51945
1682603700000|2023-04-27 13:55:00|58.47|58.01|58.5|58.46|58.5|58.47|58.46|58.01|46326
1682604000000|2023-04-27 14:00:00|58.61|58.47|59.6|59.28|59.7|59.5|58.5|58.47|184458
1682604300000|2023-04-27 14:05:00|59.5|59.29|60.38|60.07|60.4|60.07|59.5|59.29|335592
1682604600000|2023-04-27 14:10:00|60.39|60.08|59.95|59.65|61|60.39|59|58.85|265268
1682604900000|2023-04-27 14:15:00|59.8|59.75|59.64|59.43|59.8|59.75|59.64|59.4|101694
1682605200000|2023-04-27 14:20:00|59.63|59.13|58.99|58.73|59.63|59.43|58.5|58.44|238241
1682605500000|2023-04-27 14:25:00|58.66|58.5|58.98|58.51|58.99|58.51|58.66|58.5|31029
1682605800000|2023-04-27 14:30:00||58.52||58.76||58.84||58.52|21135
1682606100000|2023-04-27 14:35:00|58.99|58.77|58.98|58.79|59|58.99|58.98|58.76|258058
1682606400000|2023-04-27 14:40:00|58.97|58.8|58.17|58.02|58.97|58.83|58|57.76|43442
1682606700000|2023-04-27 14:45:00|58.16|58.04|58.41|58.11|58.68|58.46|58.16|58.04|32837
1682607000000|2023-04-27 14:50:00|58.42|58.12|58.24|57.76|58.42|58.26|58.24|57.5|50442
1682607300000|2023-04-27 14:55:00|58.23|57.89|57.98|57.77|58.23|57.89|57.98|57.76|32483
1682607600000|2023-04-27 15:00:00|57.97|57.85|57.87|57.77|57.97|57.85|57.82|57.77|23555
1682607900000|2023-04-27 15:05:00|57.9|57.79|58.14|58.07|58.23|58.07|57.9|57.79|34351
1682608200000|2023-04-27 15:10:00|||||||||8525
1682608500000|2023-04-27 15:15:00|58.22|58.08|58.82|58.5|58.83|58.5|58.07|58|126280
1682608800000|2023-04-27 15:20:00|58.81|58.51|59|58.99|59.17|58.99|58.74|58.51|86836
1682609100000|2023-04-27 15:25:00|59.16|59|59.99|59.5|60|59.67|59.16|59|65652
1682609400000|2023-04-27 15:30:00|59.98|59.33|59.78|59.31|59.98|59.33|59.68|59.29|36971
1682609700000|2023-04-27 15:35:00|59.68||59.68||59.68||59.68||27149
1682610000000|2023-04-27 15:40:00|59.58|59.45|59.68|59.67|59.68|59.67|59.48|59.45|40037
1682610300000|2023-04-27 15:45:00||59.65||59.67||59.67||59.63|57473
1682610600000|2023-04-27 15:50:00|59.67|59.57|59.3|59.29|59.67|59.66|59.3|59.17|36018
1682610900000|2023-04-27 15:55:00|59.45|59.37|59.45|59.42|59.45|59.42|59.45|59.37|33805
1682611200000|2023-04-27 16:00:00|59.5|59.43|59.6|59.59|59.6|59.59|59.5|59.43|77430
1682611500000|2023-04-27 16:05:00||59.56||59.5||59.56||59.5|25554
1682611800000|2023-04-27 16:10:00||59.51||59.55||59.55||59.51|20399
1682612100000|2023-04-27 16:15:00|59.59|59.56|59.78|59.64|59.78|59.64|59.59|59.56|77521
1682612400000|2023-04-27 16:20:00|59.64|59.63|59.64|59.51|59.64|59.63|59.64|59.22|37743
1682612700000|2023-04-27 16:25:00||59.6||59.24||59.61||59.23|17988
1682613000000|2023-04-27 16:30:00|59.63||59.63||59.63||59.63||11609
1682613300000|2023-04-27 16:35:00||59.25||59.26||59.26||59.25|3964
1682613600000|2023-04-27 16:40:00|59.5|59.27|59.5|59.28|59.5|59.28|59.5|59.27|16444
1682613900000|2023-04-27 16:45:00|59.49|59.16|59.28|59.17|59.49|59.17|59.28|59.16|13476
1682614200000|2023-04-27 16:50:00|59.25|59.16|59.21|59.01|59.25|59.16|59.21|59|16881
1682614500000|2023-04-27 16:55:00|59.2|59|59.2|59.01|59.2|59.01|59.2|59|9500
1682614800000|2023-04-27 17:00:00|59.17|59.02|59.17|59.1|59.17|59.1|59.17|59.02|4701
1682615100000|2023-04-27 17:05:00|59.16|59.14|59.16|59.1|59.16|59.16|59.16|59.1|18871
1682615400000|2023-04-27 17:10:00||59.13||59.15||59.15||59.1|42435
1682615700000|2023-04-27 17:15:00|||||||||3109
1682616000000|2023-04-27 17:20:00|59.17|59.16|59.49|59.24|59.49|59.43|59.17|59.16|104888
1682616300000|2023-04-27 17:25:00||59.37||59.1||59.43||59.1|42227
1682616600000|2023-04-27 17:30:00|59.3|59.19|59.27|59.24|59.3|59.24|59.27|59.19|19074
1682616900000|2023-04-27 17:35:00|59|59.1|58.99|58.63|59|59.26|58.99|58.62|111863
1682617200000|2023-04-27 17:40:00|58.98|58.97|59|58.99|59|58.99|58.97|58.97|37758
1682617500000|2023-04-27 17:45:00|59.15|58.63|59.14|58.94|59.15|58.94|59.14|58.63|9011
1682617800000|2023-04-27 17:50:00|59.15|59|59.27|59.02|59.27|59.02|59.15|59|4518
1682618100000|2023-04-27 17:55:00|59.49||59.49||59.49||59.47||41823
1682618400000|2023-04-27 18:00:00|59.2|59.1|59.2|59.15|59.2|59.15|59.2|59.1|11106
1682618700000|2023-04-27 18:05:00||59.19||59.16||59.19||59|7604
1682619000000|2023-04-27 18:10:00||59.18||59.19||59.19||59|16925
1682619300000|2023-04-27 18:15:00|||||||||4242
1682619600000|2023-04-27 18:20:00|||||||||10915
1682619900000|2023-04-27 18:25:00|||||||||54456
1682620200000|2023-04-27 18:30:00|||||||||3720
1682620500000|2023-04-27 18:35:00|59.36|59.2|59.49|59.29|59.49|59.48|59.36|59.2|29951
1682620800000|2023-04-27 18:40:00|59.58|59.39|59.49|59.4|59.58|59.48|59.49|59.39|4235
1682621100000|2023-04-27 18:45:00|59.5|59.45|59.5|59.49|59.5|59.49|59.5|59.45|21157
1682621400000|2023-04-27 18:50:00|||||||||16263
1682621700000|2023-04-27 18:55:00|||||||||3105
1682622000000|2023-04-27 19:00:00|59.4|59.2|59.4|59.39|59.4|59.39|59.4|59.2|20189
1682622300000|2023-04-27 19:05:00|||||||||5162
1682622600000|2023-04-27 19:10:00||59.2||59.38||59.38||59.2|3001
1682622900000|2023-04-27 19:15:00|59.47|59.39|59.44|59.26|59.5|59.49|59.44|59|25284
1682623200000|2023-04-27 19:20:00|59.35||59.44||59.44||59.35||2633
1682623500000|2023-04-27 19:25:00||59.42||59.43||59.43||59.4|15025
1682623800000|2023-04-27 19:30:00|||||||||50932
1682624100000|2023-04-27 19:35:00|||||||||5627
1682624400000|2023-04-27 19:40:00|59.43|59.41|59|58.92|59.43|59.42|58.99|58.84|115642
1682624700000|2023-04-27 19:45:00|58.99|58.96|58.94|58.83|58.99|58.99|58.89|58.83|19541
1682625000000|2023-04-27 19:50:00||58.89||58.93||58.93||58.89|15032
1682625300000|2023-04-27 19:55:00|58.83|58.9|58.86|58.77|58.86|58.92|58.67|58.63|41049
1682688600000|2023-04-28 13:30:00|59.98|58.5|59.5|59|59.98|59.01|58.91|58.5|78433
1682688900000|2023-04-28 13:35:00|59.49|59.01|59.49|59.12|59.49|59.12|59.49|59.01|4491
1682689200000|2023-04-28 13:40:00|59.48|59.11|59.39|58.88|59.48|59.12|59.39|58.88|11808
1682689500000|2023-04-28 13:45:00|59|58.86|59|58.69|59|58.9|58.87|58.63|39647
1682689800000|2023-04-28 13:50:00|59.5|58.7|59.11|59.02|59.5|59.02|59.11|58.7|31635
1682690100000|2023-04-28 13:55:00|59.5|59.03|59.38|59.04|59.5|59.04|59.27|59.03|71572
1682690400000|2023-04-28 14:00:00|59.37|59.06|59.24|59.06|59.37|59.06|59.24|59.06|16233
1682690700000|2023-04-28 14:05:00|59.23|59.1|60|59.99|60.02|59.99|59.21|59.1|162597
1682691000000|2023-04-28 14:10:00|60.02|60.01|60.28|60.11|60.48|60.4|60.02|60|85156
1682691300000|2023-04-28 14:15:00|60.39|60.29|60.37|60.22|60.5|60.39|60.37|60.11|31362
1682691600000|2023-04-28 14:20:00|60.2|60.29|60.35|60.13|60.37|60.36|60.2|60.1|48437
1682691900000|2023-04-28 14:25:00|60.36|60.15|60.35|60.21|60.36|60.21|60.35|60.15|11657
1682692200000|2023-04-28 14:30:00||60.31||60.33||60.33||60.31|33756
1682692500000|2023-04-28 14:35:00|60.34|60.34|59.88|59.61|60.34|60.34|59.88|59.61|61226
1682692800000|2023-04-28 14:40:00|59.9|59.62|60.22|59.92|60.23|59.92|59.9|59.62|42602
1682693100000|2023-04-28 14:45:00|60.21|59.93|60.47|60.34|60.47|60.34|60.21|59.93|26868
1682693400000|2023-04-28 14:50:00|60.5|60.36|60.5|60.49|60.5|60.49|60.5|60.36|23902
1682693700000|2023-04-28 14:55:00|60.62|60.51|60.35|60.26|60.9|60.76|60.35|60.24|75367
1682694000000|2023-04-28 15:00:00|60.2|60.24|60.1|60.03|60.2|60.24|60.1|60|31887
1682694300000|2023-04-28 15:05:00|60.19|60.04|60.19|60.04|60.19|60.04|60.19|60.04|12275
1682694600000|2023-04-28 15:10:00|60.2|60.19|60.33|60.26|60.34|60.26|60.2|60.19|56209
1682694900000|2023-04-28 15:15:00|60.34|60.31|60.39|60.38|60.4|60.38|60.34|60.31|17453
1682695200000|2023-04-28 15:20:00|60.4|60.39|60.5|60.49|60.5|60.49|60.4|60.39|51927
1682695500000|2023-04-28 15:25:00||60.48||60.49||60.49||60.48|11816
1682695800000|2023-04-28 15:30:00|||||||||4564
1682696100000|2023-04-28 15:35:00|60.49|60.48|60.49|60.42|60.5|60.49|60.49|60.25|43523
1682696400000|2023-04-28 15:40:00|60.5|60.43|60.49|60.43|60.5|60.43|60.49|60.43|27400
1682696700000|2023-04-28 15:45:00|60.44|60.44|60.44|60.43|60.44|60.46|60.44|60.43|14707
1682697000000|2023-04-28 15:50:00||60.42||60.43||60.43||60.42|6027
1682697300000|2023-04-28 15:55:00|60.43|60.42|60.44|60.41|60.44|60.43|60.43|60.41|13105
1682697600000|2023-04-28 16:00:00|60.43||60.44||60.44||60.43||5081
1682697900000|2023-04-28 16:05:00||60.42||60.43||60.43||60.42|29055
1682698200000|2023-04-28 16:10:00|||||||||14260
1682698500000|2023-04-28 16:15:00|60.43|60.42|60.4|60.04|60.44|60.43|60.4|60.03|41365
1682698800000|2023-04-28 16:20:00|60.35|60.05|60.35|60.26|60.35|60.26|60.35|60.03|8816
1682699100000|2023-04-28 16:25:00|60.33|60.27|60.33|60.28|60.33|60.28|60.33|60.24|38168
1682699400000|2023-04-28 16:30:00|60.32|60.25|60.29|60.25|60.32|60.28|60.29|60.25|7386
1682699700000|2023-04-28 16:35:00|60.28|60.24|60.26|60.04|60.28|60.24|60.26|60.03|14596
1682700000000|2023-04-28 16:40:00||60.1||60.25||60.25||60.1|3921
1682700300000|2023-04-28 16:45:00|60.25|60.24|60.23|60.22|60.25|60.24|60.23|60.22|16535
1682700600000|2023-04-28 16:50:00|||||||||8000
1682700900000|2023-04-28 16:55:00|60.24|60.23|60.25|60.24|60.25|60.24|60.24|60.23|16238
1682701200000|2023-04-28 17:00:00|60.26|60.25|60.34|60.33|60.35|60.34|60.26|60.25|54129
1682701500000|2023-04-28 17:05:00|||||||||14531
1682701800000|2023-04-28 17:10:00|||||||||45959
1682702100000|2023-04-28 17:15:00|||||||||8561
1682702400000|2023-04-28 17:20:00|60.35||60.34||60.35||60.34||10014
1682702700000|2023-04-28 17:25:00|||||||||8985
1682703000000|2023-04-28 17:30:00|60.35|60.34|60.35|60.34|60.35|60.34|60.35|60.34|9566
1682703300000|2023-04-28 17:35:00|||||||||5916
1682703600000|2023-04-28 17:40:00|60.34|60.33|60.3|60.22|60.35|60.33|60.3|60.21|7149
1682703900000|2023-04-28 17:45:00|60.23|60.2|60.2|60.01|60.23|60.2|60.2|60|12956
1682704200000|2023-04-28 17:50:00|||||||||5867
1682704500000|2023-04-28 17:55:00||60.12||60.12||60.12||60.12|8331
1682704800000|2023-04-28 18:00:00||60.16||60.17||60.17||60.16|31574
1682705100000|2023-04-28 18:05:00|60.23|60.19|60.23|60.2|60.23|60.2|60.23|60.19|18858
1682705400000|2023-04-28 18:10:00|60.3|60.22|60.3|60.22|60.3|60.22|60.3|60.22|11865
1682705700000|2023-04-28 18:15:00|60.29||60.29||60.29||60.29||1100
1682706000000|2023-04-28 18:20:00|60.28||60.23||60.3||60.23||20927
1682706300000|2023-04-28 18:25:00|60.19|60.2|60.19|60.18|60.19|60.2|60.19|60.18|14821
1682706600000|2023-04-28 18:30:00|||||||||28524
1682706900000|2023-04-28 18:35:00|60.17|60|60.17|60.1|60.17|60.18|60.17|60|23623
1682707200000|2023-04-28 18:40:00|60.15|60.14|60.17|60.16|60.17|60.16|60.15|60|40992
1682707500000|2023-04-28 18:45:00|60.16|60|60|59.59|60.16|60.01|60|59.59|36255
1682707800000|2023-04-28 18:50:00|59.92|59.6|59.92|59.63|59.92|59.63|59.92|59.6|4847
1682708100000|2023-04-28 18:55:00|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|8078
1682708400000|2023-04-28 19:00:00|59.89|59.59|59.88|59.75|59.89|59.75|59.88|59.59|9085
1682708700000|2023-04-28 19:05:00|59.87|59.7|59.87|59.7|59.87|59.7|59.87|59.7|15637
1682709000000|2023-04-28 19:10:00|59.7|59.59|59.7|59.26|59.7|59.59|59.7|59.26|13436
1682709300000|2023-04-28 19:15:00|59.66|59.3|59.63|59.3|59.66|59.3|59.63|59.3|14063
1682709600000|2023-04-28 19:20:00|59.62||59.61||59.62||59.61||8262
1682709900000|2023-04-28 19:25:00|59.6|59.46|59.58|59.46|59.6|59.46|59.58|59.46|23123
1682710200000|2023-04-28 19:30:00|59.59|59.47|59.51|59.5|59.59|59.5|59.51|59.47|57688
1682710500000|2023-04-28 19:35:00|59.51|59.49|59.51|59.49|59.57|59.5|59.51|59.49|4800
1682710800000|2023-04-28 19:40:00|59.52|59.5|59.53|59.51|59.57|59.51|59.51|59.49|3260
1682711100000|2023-04-28 19:45:00|59.57|59.5|59.61|59.54|59.61|59.54|59.57|59.5|3313
1682711400000|2023-04-28 19:50:00|59.6|59.53|59.75|59.73|60.01|59.74|59.6|59.53|9839
1682711700000|2023-04-28 19:55:00|59.76|59.74|59.46|59.3|59.76|59.74|59.45|59.28|35696
1682947800000|2023-05-01 13:30:00|61.09|61|59.99|59.21|61.09|61|59.99|59.2|121882
1682948100000|2023-05-01 13:35:00|60.02|59.3|60.99|60.12|60.99|60.12|59.94|59.3|17964
1682948400000|2023-05-01 13:40:00|60.98|60.13|60.98|60.26|60.99|60.26|60.98|60.13|3695
1682948700000|2023-05-01 13:45:00||60.27||60.6||60.61||60.19|21171
1682949000000|2023-05-01 13:50:00|60.97|60.61|60.95|60.16|60.97|60.61|60.95|60.15|24440
1682949300000|2023-05-01 13:55:00|60.7||60.69||60.7||60.69||13313
1682949600000|2023-05-01 14:00:00|60.68|60|60.42|60.02|60.68|60.02|60.42|60|4270
1682949900000|2023-05-01 14:05:00|60.41|60|60.37|60|60.41|60|60.37|60|1061
1682950200000|2023-05-01 14:10:00|60.36|60.01|60.24|60|60.36|60.01|60.24|60|21628
1682950500000|2023-05-01 14:15:00|60.23|59.6|60.23|60|60.24|60|59.99|59.4|36182
1682950800000|2023-05-01 14:20:00|60.21|59.63|59.94|59.63|60.21|59.8|59.94|59.63|10825
1682951100000|2023-05-01 14:25:00||59.65||59.65||59.65||59.65|16772
1682951400000|2023-05-01 14:30:00|59.75|59.7|59.93|59.8|59.94|59.8|59.75|59.7|23409
1682951700000|2023-05-01 14:35:00|59.94|59.82|59.98|59.91|60|59.91|59.93|59.82|60100
1682952000000|2023-05-01 14:40:00|59.97|59.9|59.79|59.4|59.97|59.9|59.79|59.4|53488
1682952300000|2023-05-01 14:45:00|59.78|59.41|59.96|59.81|60|59.81|59.68|59.41|71730
1682952600000|2023-05-01 14:50:00|59.95|59.9|59.93|59.41|59.95|59.9|59.93|59.4|41467
1682952900000|2023-05-01 14:55:00||59.42||59.64||59.64||59.42|4530
1682953200000|2023-05-01 15:00:00|59.76|59.65|59.92|59.69|59.93|59.69|59.76|59.65|10288
1682953500000|2023-05-01 15:05:00|59.85|59.68|59.8|59.7|59.85|59.71|59.68|59.67|44446
1682953800000|2023-05-01 15:10:00|59.79|59.69|59.79|59.68|59.79|59.69|59.79|59.68|26048
1682954100000|2023-05-01 15:15:00|59.78|59.67|59.67|59.21|59.78|59.67|59.67|59.21|30352
1682954400000|2023-05-01 15:20:00|59.65|59.4|59.63|59.21|59.65|59.4|59.63|59.21|8220
1682954700000|2023-05-01 15:25:00|59.49|59.2|59.25|59.02|59.49|59.2|59.25|59|11522
1682955000000|2023-05-01 15:30:00|59.24|59|59.22|58.77|59.24|59.1|59.22|58.77|13558
1682955300000|2023-05-01 15:35:00|59.2|58.61|59.19|58.6|59.2|58.61|59.19|58.19|51526
1682955600000|2023-05-01 15:40:00||58.65||59||59||58.65|21664
1682955900000|2023-05-01 15:45:00||59.1||59.1||59.1||59.1|11767
1682956200000|2023-05-01 15:50:00|59.18|59.01|59.18|59|59.18|59.01|59.18|59|6439
1682956500000|2023-05-01 15:55:00|59.09||59.08||59.09||59.08||4353
1682956800000|2023-05-01 16:00:00|||||||||17480
1682957100000|2023-05-01 16:05:00||59.04||59.07||59.07||59.04|1408
1682957400000|2023-05-01 16:10:00|59.09|59.08|59.09|59.07|59.09|59.08|59.09|59.05|6431
1682957700000|2023-05-01 16:15:00||59.05||59.08||59.08||59|12145
1682958000000|2023-05-01 16:20:00|||||||||11800
1682958300000|2023-05-01 16:25:00|||||||||7322
1682958600000|2023-05-01 16:30:00|59.16|59.09|59.16|59.15|59.16|59.15|59.16|59.08|10755
1682958900000|2023-05-01 16:35:00|||||||||11921
1682959200000|2023-05-01 16:40:00|||||||||13550
1682959500000|2023-05-01 16:45:00|||||||||2800
1682959800000|2023-05-01 16:50:00|59.15|59.14|59.73|59.41|59.8|59.41|59.15|59.14|16842
1682960100000|2023-05-01 16:55:00|59.74|59.42|59.73|59.51|59.74|59.51|59.7|59.42|64176
1682960400000|2023-05-01 17:00:00|59.74|59.52|60|59.77|60|59.77|59.71|59.52|33073
1682960700000|2023-05-01 17:05:00||59.78||59.85||59.85||59.78|6193
1682961000000|2023-05-01 17:10:00|59.98||59.98||59.98||59.98||3547
1682961300000|2023-05-01 17:15:00||59.76||59.76||59.76||59.76|2203
1682961600000|2023-05-01 17:20:00|59.87||59.81||59.87||59.81||10269
1682961900000|2023-05-01 17:25:00||59.7||59.59||59.7||59.59|3537
1682962200000|2023-05-01 17:30:00|59.8|59.7|59.8|59.7|59.8|59.7|59.8|59.7|1097
1682962500000|2023-05-01 17:35:00||59.75||59.79||59.79||59.75|2311
1682962800000|2023-05-01 17:40:00|59.77|59.76|59.76|59.59|59.77|59.76|59.76|59.59|4482
1682963100000|2023-05-01 17:45:00||59.5||59.5||59.75||59.5|6603
1682963400000|2023-05-01 17:50:00||59.63||59.74||59.75||59.58|5257
1682963700000|2023-05-01 17:55:00|59.77|59.72|59.77|59.76|59.8|59.77|59.77|59.5|39270
1682964000000|2023-05-01 18:00:00|59.78|59.77|59.81|59.8|59.81|59.8|59.78|59.77|21481
1682964300000|2023-05-01 18:05:00|||||||||15976
1682964600000|2023-05-01 18:10:00|||||||||4901
1682964900000|2023-05-01 18:15:00|||||||||8455
1682965200000|2023-05-01 18:20:00|59.8|59.7|59.8|59.7|59.8|59.8|59.8|59.7|5000
1682965500000|2023-05-01 18:25:00|59.81|59.59|59.81|59.59|59.81|59.59|59.81|59.59|8033
1682965800000|2023-05-01 18:30:00|59.8|59.74|59.8|59.55|59.8|59.74|59.8|59.55|6943
1682966100000|2023-05-01 18:35:00|59.79||59.65||59.79||59.65||2772
1682966400000|2023-05-01 18:40:00|59.81|59.75|59.77|59.75|59.81|59.75|59.77|59.75|29420
1682966700000|2023-05-01 18:45:00|59.8|59.81|60|59.84|60|59.84|59.77|59.81|239079
1682967000000|2023-05-01 18:50:00|||||||||400
1682967300000|2023-05-01 18:55:00|||||||||2520
1682967600000|2023-05-01 19:00:00||59.85||59.85||59.85||59.85|8915
1682967900000|2023-05-01 19:05:00|60.06|59.91|60.7|60.36|60.7|60.36|60|59.91|59970
1682968200000|2023-05-01 19:10:00|60.75|60.48|60.39|60.37|60.75|60.64|60.39|60.36|38006
1682968500000|2023-05-01 19:15:00|60.38||60.38||60.43||60.38||11936
1682968800000|2023-05-01 19:20:00|60.39|60.38|60.39|60.38|60.39|60.38|60.39|60.38|9725
1682969100000|2023-05-01 19:25:00|60.38|60.37|60.73|60.5|60.74|60.5|60.38|60.37|53815
1682969400000|2023-05-01 19:30:00|60.62|60.51|60.52|60.51|60.73|60.51|60.52|60.51|26643
1682969700000|2023-05-01 19:35:00|60.5|60.48|60.51|60.43|60.72|60.48|59.86|59.77|98344
1682970000000|2023-05-01 19:40:00|60.47|60.44|60.53|60.07|60.71|60.45|60.4|60.01|34204
1682970300000|2023-05-01 19:45:00|60.71|60.08|60.71|60.23|60.71|60.23|60.71|60.08|58941
1682970600000|2023-05-01 19:50:00|60.69||60.61||60.69||60.61||8138
1682970900000|2023-05-01 19:55:00|60.44|60.25|60.67|60.41|60.67|60.5|60.34|60.25|54931
1683034200000|2023-05-02 13:30:00|61|60.7|60.62|60.5|61|60.7|60.61|60.5|119081
1683034500000|2023-05-02 13:35:00|60.61|60.45|60.26|59.5|60.61|60.51|60.26|59.5|49264
1683034800000|2023-05-02 13:40:00|60|59.1|59.5|59.07|60|59.1|59.5|59.07|14925
1683035100000|2023-05-02 13:45:00|59.49|59.1|59.48|59.1|59.49|59.1|59.42|59.1|9061
1683035400000|2023-05-02 13:50:00|59.47|59.07|58.91|58.61|59.47|59.07|58.91|58.6|41612
1683035700000|2023-05-02 13:55:00|58.9|58.62|58.9|58.62|58.9|58.62|58.9|58.62|8536
1683036000000|2023-05-02 14:00:00|58.83|58.76|58.79|58.76|58.83|58.76|58.79|58.76|17175
1683036300000|2023-05-02 14:05:00|58.77|58.61|58.48|58.15|58.77|58.63|58.12|58.1|81566
1683036600000|2023-05-02 14:10:00|58.47|58.1|58.01|58|58.47|58.1|58.01|58|58717
1683036900000|2023-05-02 14:15:00|58.24|58.01|58.8|58.01|58.81|58.01|58.24|58.01|49291
1683037200000|2023-05-02 14:20:00|58.59|58.02|58.43|58.07|58.8|58.07|58.3|58.02|21886
1683037500000|2023-05-02 14:25:00|58.42|58.2|58.2|58.06|58.42|58.2|58.2|58.06|37957
1683037800000|2023-05-02 14:30:00|58.13|58.05|58.78|58|58.79|58.05|58.01|58|53633
1683038100000|2023-05-02 14:35:00|58.77|58.01|58.73|58.01|58.77|58.5|58.73|58.01|6321
1683038400000|2023-05-02 14:40:00|58.72|58.3|58.52|58.51|58.72|58.51|58.5|58.3|49545
1683038700000|2023-05-02 14:45:00|58.51|58.5|58.03|58.02|58.51|58.5|58.02|58.01|53553
1683039000000|2023-05-02 14:50:00|58.12|58.03|58.05|58.04|58.12|58.11|58.05|58.03|13274
1683039300000|2023-05-02 14:55:00|58.06|58.05|58.08|58.06|58.12|58.06|58.06|58.05|15728
1683039600000|2023-05-02 15:00:00|58.09|58.07|58.08|58.07|58.12|58.07|58.07|58.07|14200
1683039900000|2023-05-02 15:05:00|58.11|58.08|58.11|58.08|58.11|58.09|58.09|58.08|15900
1683040200000|2023-05-02 15:10:00|58.12|58.09|58.09|58.08|58.12|58.09|58.09|58.08|8780
1683040500000|2023-05-02 15:15:00|58.1|58.07|58.09|58.08|58.1|58.09|58.09|58.07|12032
1683040800000|2023-05-02 15:20:00|58.1|58.09|58.1|58.09|58.1|58.09|58.09|58.08|21041
1683041100000|2023-05-02 15:25:00|58.12|58.1|58.93|58.52|58.94|58.52|58.12|58.1|41345
1683041400000|2023-05-02 15:30:00|58.92||58.92||58.92||58.92||11021
1683041700000|2023-05-02 15:35:00||58.53||58.53||58.53||58.53|2336
1683042000000|2023-05-02 15:40:00|58.91|58.54|58.7|58.63|58.91|58.63|58.54|58.54|13440
1683042300000|2023-05-02 15:45:00|58.76|58.64|58.68|58.64|58.76|58.64|58.66|58.64|9388
1683042600000|2023-05-02 15:50:00|58.66|58.63|58.63|58.58|58.68|58.63|58.58|58.57|58756
1683042900000|2023-05-02 15:55:00|58.6||58.59||58.6||58.59||27515
1683043200000|2023-05-02 16:00:00|||||||||4052
1683043500000|2023-05-02 16:05:00|58.63|58.59|58.6|58.59|58.63|58.59|58.6|58.59|8406
1683043800000|2023-05-02 16:10:00|58.59|58.58|58.59|58.58|58.59|58.58|58.59|58.58|14823
1683044100000|2023-05-02 16:15:00|58.61|58.59|59|58.65|59|58.65|58.61|58.59|27115
1683044400000|2023-05-02 16:20:00|58.99|58.66|58.98|58.74|58.99|58.74|58.98|58.66|4406
1683044700000|2023-05-02 16:25:00|58.97||58.85||59||58.85||12824
1683045000000|2023-05-02 16:30:00|58.79|58.84|58.93|58.88|59|58.88|58.76|58.84|7799
1683045300000|2023-05-02 16:35:00|59|58.94|59|58.94|59|58.94|59|58.94|7056
1683045600000|2023-05-02 16:40:00||58.95||58.95||58.95||58.95|14727
1683045900000|2023-05-02 16:45:00|58.96||59||59||58.96||5265
1683046200000|2023-05-02 16:50:00|59.04|59|59.04|59.01|59.04|59.01|59.01|59|22113
1683046500000|2023-05-02 16:55:00||59.03||59.03||59.03||59.03|7080
1683046800000|2023-05-02 17:00:00|||||||||9299
1683047100000|2023-05-02 17:05:00|59.03|59.01|59.03|59.01|59.03|59.01|59.03|59.01|8982
1683047400000|2023-05-02 17:10:00|59.02|59|59.01|59|59.02|59|58.99|58.97|35326
1683047700000|2023-05-02 17:15:00||58.97||59||59||58.97|13062
1683048000000|2023-05-02 17:20:00|||||||||10605
1683048300000|2023-05-02 17:25:00|59.03|59.01|59.01|59|59.03|59.01|59.01|59|27497
1683048600000|2023-05-02 17:30:00|59|58.97|58.96|58.95|59|58.97|58.96|58.95|25907
1683048900000|2023-05-02 17:35:00|58.95|58.94|58.94|58.74|58.95|58.94|58.75|58.74|13746
1683049200000|2023-05-02 17:40:00|58.95|58.78|58.89|58.88|58.95|58.9|58.79|58.78|6724
1683049500000|2023-05-02 17:45:00|58.88|58.87|58.81|58.78|58.88|58.88|58.75|58.74|26967
1683049800000|2023-05-02 17:50:00|58.79|58.79|59.46|59.01|59.5|59.01|58.79|58.79|13285
1683050100000|2023-05-02 17:55:00|59.45|59.02|59.45|59.03|59.45|59.03|59.45|59.02|1277
1683050400000|2023-05-02 18:00:00|||||||||11400
1683050700000|2023-05-02 18:05:00|59.44||59.43||59.44||59.43||2968
1683051000000|2023-05-02 18:10:00|59.42||59.39||59.42||59.39||5850
1683051300000|2023-05-02 18:15:00|59.4||59.39||59.4||59.39||4550
1683051600000|2023-05-02 18:20:00|59.4|59.1|59.29|59.25|59.4|59.25|59.29|59.1|8171
1683051900000|2023-05-02 18:25:00|59.28||59.28||59.4||59.28||8413
1683052200000|2023-05-02 18:30:00|59.4|59.27|59.28|59.27|59.4|59.27|59.28|59.27|16400
1683052500000|2023-05-02 18:35:00|59.26|59.25|59.26|59.1|59.28|59.25|59.26|59.1|8118
1683052800000|2023-05-02 18:40:00|59.27|59.16|59.26|59.19|59.27|59.19|59.18|59.16|6127
1683053100000|2023-05-02 18:45:00||59.16||59.19||59.19||59.16|5726
1683053400000|2023-05-02 18:50:00|59.22||59.22||59.22||59.22||3266
1683053700000|2023-05-02 18:55:00|59.27||59.27||59.27||59.21||4300
1683054000000|2023-05-02 19:00:00|59.23|59.2|59.2|59.19|59.27|59.21|59.2|59.1|12797
1683054300000|2023-05-02 19:05:00|||||||||5746
1683054600000|2023-05-02 19:10:00|59.21|59.2|59.44|59.26|59.44|59.26|59.21|59.2|33670
1683054900000|2023-05-02 19:15:00|59.4|59.31|59.33|59.31|59.5|59.37|59.33|59.31|12939
1683055200000|2023-05-02 19:20:00|59.32|59.32|59.32|59.31|59.33|59.32|59.32|59.31|8410
1683055500000|2023-05-02 19:25:00|||||||||3000
1683055800000|2023-05-02 19:30:00|59.27|59.23|59.62|59.28|59.62|59.28|59.24|59.23|14819
1683056100000|2023-05-02 19:35:00|59.45|59.29|59.32|59.29|59.62|59.29|59.29|59.29|9782
1683056400000|2023-05-02 19:40:00|59.42||59.45||59.45||59.32||7981
1683056700000|2023-05-02 19:45:00|59.62|59.36|59.41|59.4|59.62|59.4|59.41|59.36|12890
1683057000000|2023-05-02 19:50:00|59.4|59.39|59.4|59.39|59.4|59.39|59.4|59.39|7742
1683057300000|2023-05-02 19:55:00|59.39|59.38|59.41|59.38|59.62|59.38|59.39|59.38|52882
1683120600000|2023-05-03 13:30:00|59.8|59.1|59.35|59.11|59.8|59.11|59.34|59.1|52757
1683120900000|2023-05-03 13:35:00|59.6|59.12|59.69|59.12|59.69|59.12|59.6|59.12|1993
1683121200000|2023-05-03 13:40:00|59.83|59.13|60.25|60.01|60.3|60.1|59.81|59.13|64500
1683121500000|2023-05-03 13:45:00|60.24|59.84|59.76|59.74|60.24|59.84|59.76|59.72|41112
1683121800000|2023-05-03 13:50:00|60.09|60|60.22|60.02|60.24|60.02|60.09|60|8467
1683122100000|2023-05-03 13:55:00|60.21|60.03|60.05|60.04|60.21|60.04|60.05|60|8805
1683122400000|2023-05-03 14:00:00|60.1|60|59.74|59.73|60.1|60|59.73|59.69|25127
1683122700000|2023-05-03 14:05:00|59.92|59.74|60|59.75|60|59.75|59.92|59.74|4491
1683123000000|2023-05-03 14:10:00|59.99|59.76|59.95|59.7|59.99|59.81|59.95|59.69|15291
1683123300000|2023-05-03 14:15:00|59.96|59.71|59.96|59.69|59.96|59.95|59.91|59.69|14933
1683123600000|2023-05-03 14:20:00|59.95|59.7|59.8|59.76|59.96|59.76|59.78|59.7|5991
1683123900000|2023-05-03 14:25:00|59.95|59.8|60.16|60|60.21|60|59.95|59.8|20321
1683124200000|2023-05-03 14:30:00|60.15||60.01||60.15||60.01||7526
1683124500000|2023-05-03 14:35:00|60.02|60.01|60.02|60|60.15|60.03|60.01|59.97|107677
1683124800000|2023-05-03 14:40:00|60.01||60.01||60.01||60.01||14165
1683125100000|2023-05-03 14:45:00|||||||||11168
1683125400000|2023-05-03 14:50:00|60.15|60.01|60.02|60.01|60.15|60.01|60.02|60.01|7605
1683125700000|2023-05-03 14:55:00|60.03|60.02|60.2|60.08|60.2|60.08|60.03|60.02|21387
1683126000000|2023-05-03 15:00:00|||||||||6656
1683126300000|2023-05-03 15:05:00|60.15||60.15||60.15||60.15||3184
1683126600000|2023-05-03 15:10:00|||||||||467
1683126900000|2023-05-03 15:15:00|||||||||6105
1683127200000|2023-05-03 15:20:00|60.17|60.11|60.26|60.16|60.26|60.16|60.17|60.11|15551
1683127500000|2023-05-03 15:25:00|60.25||60.29||60.3||60.23||18574
1683127800000|2023-05-03 15:30:00|60.28||60.2||60.28||60.2||4151
1683128100000|2023-05-03 15:35:00|60.28|60.17|60.29|60.2|60.29|60.2|60.28|60.17|14071
1683128400000|2023-05-03 15:40:00|60.28|60.24|60.23|60.21|60.4|60.35|60.23|60.21|126536
1683128700000|2023-05-03 15:45:00|60.22|60.22|60.24|60.23|60.35|60.23|60.22|60.22|5658
1683129000000|2023-05-03 15:50:00|60.32|60.25|60.28|60.27|60.4|60.27|60.28|60.25|31486
1683129300000|2023-05-03 15:55:00|60.29|60.28|60.44|60.32|60.44|60.32|60.29|60.28|4793
1683129600000|2023-05-03 16:00:00|60.38|60.33|60.34|60.33|60.38|60.33|60.33|60.33|16215
1683129900000|2023-05-03 16:05:00|||||||||8182
1683130200000|2023-05-03 16:10:00|60.33|60.32|60.33|60.32|60.34|60.32|60.33|60.32|8971
1683130500000|2023-05-03 16:15:00|60.32|60.3|60.21|60.2|60.32|60.31|60.21|60.2|28959
1683130800000|2023-05-03 16:20:00|||||||||24600
1683131100000|2023-05-03 16:25:00|||||||||8618
1683131400000|2023-05-03 16:30:00|60.22|60.21|60.32|60.31|60.33|60.31|60.22|60.21|52310
1683131700000|2023-05-03 16:35:00|60.26|60.2|60.21|60.2|60.26|60.2|60.21|60.2|76019
1683132000000|2023-05-03 16:40:00|60.2|60.19|60.09|60.07|60.2|60.19|60.09|60.07|35350
1683132300000|2023-05-03 16:45:00|60.08|60.05|59.7|59.69|60.08|60.05|59.7|59.69|49029
1683132600000|2023-05-03 16:50:00|59.74|59.7|59.96|59.94|59.99|59.94|59.73|59.7|31590
1683132900000|2023-05-03 16:55:00||59.92||59.92||59.94||59.92|4714
1683133200000|2023-05-03 17:00:00|||||||||1304
1683133500000|2023-05-03 17:05:00|||||||||10306
1683133800000|2023-05-03 17:10:00|||||||||2673
1683134100000|2023-05-03 17:15:00|||||||||9510
1683134400000|2023-05-03 17:20:00|59.99||59.97||59.99||59.97||5791
1683134700000|2023-05-03 17:25:00|59.98|59.93|60.39|59.97|60.4|59.97|59.98|59.93|11205
1683135000000|2023-05-03 17:30:00|60.4|60.38|60.44|60.4|60.44|60.4|60.38|59.97|11064
1683135300000|2023-05-03 17:35:00|60.4|60.16|60.4|60.01|60.4|60.16|60.4|59.97|3434
1683135600000|2023-05-03 17:40:00|60.2|60.1|60.2|60.11|60.2|60.11|60.2|60.1|4802
1683135900000|2023-05-03 17:45:00|60.25||61||61||60.25||88373
1683136200000|2023-05-03 17:50:00|60.99||60.97||60.99||60.97||4337
1683136500000|2023-05-03 17:55:00|60.95|60.12|60.91|60.8|60.95|60.8|60.91|60.12|3273
1683136800000|2023-05-03 18:00:00|60.74|60.74|60.91|60.42|60.91|60.74|60.74|60.4|8730
1683137100000|2023-05-03 18:05:00|60.92|60.74|60.98|60.91|60.98|60.91|60.92|60.74|9781
1683137400000|2023-05-03 18:10:00|61|60.92|60.94|60.92|61|60.92|60.94|60.92|7925
1683137700000|2023-05-03 18:15:00|60.93||60.93||60.93||60.93||13799
1683138000000|2023-05-03 18:20:00|60.92|60.91|61.01|61|61.09|61|60.92|60.91|112401
1683138300000|2023-05-03 18:25:00|61.2|61.01|61.2|61.04|61.2|61.04|61.02|61.01|91125
1683138600000|2023-05-03 18:30:00|61.12||61.17||61.2||61.07||21495
1683138900000|2023-05-03 18:35:00|61.18|61.05|61.5|61.17|61.5|61.17|61.05|60.98|22423
1683139200000|2023-05-03 18:40:00|61.56|61.18|61.89|61.56|61.98|61.56|61.37|61.18|70842
1683139500000|2023-05-03 18:45:00|61.9|61.57|61.9|61.73|61.9|61.73|61.89|61.57|18789
1683139800000|2023-05-03 18:50:00|61.89|61.74|62|61.79|62|61.79|61.79|61.74|42347
1683140100000|2023-05-03 18:55:00|61.94|61.8|62.5|61.91|62.5|62.39|61.94|61.8|65609
1683140400000|2023-05-03 19:00:00|62.49|62.01|62.75|62.39|62.75|62.39|62.47|62.01|77516
1683140700000|2023-05-03 19:05:00|62.8|62.41|63|62.82|63|62.82|62.8|62.41|70766
1683141000000|2023-05-03 19:10:00|62.99|62.83|62.84|62.81|62.99|62.83|62.82|62.81|54719
1683141300000|2023-05-03 19:15:00|62.83|62.82|62.81|62.05|63|62.83|62.45|62|98773
1683141600000|2023-05-03 19:20:00|62.8|62.06|62.5|62.14|62.8|62.14|62.5|62.06|3384
1683141900000|2023-05-03 19:25:00|62.47|62|62.01|62|62.47|62.14|62.01|62|49829
1683142200000|2023-05-03 19:30:00|62|61.9|61.88|61.07|62|61.9|61.47|61.06|41353
1683142500000|2023-05-03 19:35:00||61.5||61.5||61.5||61.5|21552
1683142800000|2023-05-03 19:40:00|61.86|61.51|61.57|61.56|61.86|61.56|61.57|61.51|109177
1683143100000|2023-05-03 19:45:00|61.53|61.5|61.06|61|61.53|61.56|61.05|61|30193
1683143400000|2023-05-03 19:50:00|61.03|60.9|60.29|60.03|61.06|60.9|59.53|59.5|235346
1683143700000|2023-05-03 19:55:00|60.42|60.04|60.45|60.3|61|60.81|60.2|60|202720
1683207000000|2023-05-04 13:30:00|60.86|60.5|60.99|60.5|61|60.5|60.54|60.5|41341
1683207300000|2023-05-04 13:35:00|60.98||60.97||60.98||60.97||6242
1683207600000|2023-05-04 13:40:00|60.98||60.97||60.98||60.97||3329
1683207900000|2023-05-04 13:45:00|60.95|60.51|60.94|60.51|60.95|60.51|60.94|60.51|13840
1683208200000|2023-05-04 13:50:00|60.95|60.52|60.4|60.21|60.95|60.52|60|59.5|124368
1683208500000|2023-05-04 13:55:00|60.41|60.3|60.8|60.44|60.84|60.44|60.4|60.3|8096
1683208800000|2023-05-04 14:00:00|60.79||60.74||60.79||60.74||9664
1683209100000|2023-05-04 14:05:00|60.75|60.45|60.74|60.7|60.75|60.7|60.74|60.45|8028
1683209400000|2023-05-04 14:10:00|60.73|60.46|60.72|60.7|60.74|60.7|60.72|60.46|6665
1683209700000|2023-05-04 14:15:00|60.71|60.46|60.41|60.27|60.8|60.61|60.41|60.26|80136
1683210000000|2023-05-04 14:20:00||60.4||60.3||60.4||60.27|60451
1683210300000|2023-05-04 14:25:00||60.31||60.31||60.31||60.31|14590
1683210600000|2023-05-04 14:30:00|60.4|60.26|60.16|60.13|60.4|60.26|60.16|60|72858
1683210900000|2023-05-04 14:35:00|60.17|60.14|60.17|60.1|60.18|60.17|60.17|60.1|28100
1683211200000|2023-05-04 14:40:00|60.16|60.09|60.15|60.01|60.16|60.15|60.15|60|15468
1683211500000|2023-05-04 14:45:00|60.14|60.02|60.1|60.02|60.14|60.02|60.1|60.02|8124
1683211800000|2023-05-04 14:50:00|60.08|60.03|60.05|60.03|60.08|60.03|60.05|60.03|15245
1683212100000|2023-05-04 14:55:00|60.06|60.02|60.1|60.09|60.1|60.09|60.06|60.02|21367
1683212400000|2023-05-04 15:00:00|||||||||25159
1683212700000|2023-05-04 15:05:00|60.19|60.1|60.08|60.06|60.19|60.1|60.08|60.05|45401
1683213000000|2023-05-04 15:10:00|60.1|60.05|60.08|60.05|60.1|60.06|60.08|60.05|40365
1683213300000|2023-05-04 15:15:00||60.06||60.05||60.06||60.05|27033
1683213600000|2023-05-04 15:20:00|60.1|60.03|60.08|60.04|60.1|60.04|60.08|60.03|60325
1683213900000|2023-05-04 15:25:00|60.07||60.07||60.07||60.07||6066
1683214200000|2023-05-04 15:30:00|||||||||31315
1683214500000|2023-05-04 15:35:00|60.08|60.05|60.08|60.06|60.08|60.06|60.05|60.04|21330
1683214800000|2023-05-04 15:40:00|||||||||12493
1683215100000|2023-05-04 15:45:00|60.1|60.04|60.08|60.04|60.1|60.04|60.08|60.04|15932
1683215400000|2023-05-04 15:50:00|60.07|60.03|60.05|60|60.08|60.03|60.04|60|14846
1683215700000|2023-05-04 15:55:00|60.04||60.04||60.06||60.03||16002
1683216000000|2023-05-04 16:00:00|60.06|60.04|60.07|60.04|60.07|60.04|60.04|60.04|8516
1683216300000|2023-05-04 16:05:00|60.08||60.05||60.08||60.05||7312
1683216600000|2023-05-04 16:10:00|60.08||60.07||60.08||60.07||9513
1683216900000|2023-05-04 16:15:00|60.08||60.07||60.08||60.07||5730
1683217200000|2023-05-04 16:20:00|60.08|60.05|60.08|60.04|60.08|60.05|60.06|60.04|6838
1683217500000|2023-05-04 16:25:00|60.1|60.05|60.5|60.06|60.5|60.06|60.09|60.05|24423
1683217800000|2023-05-04 16:30:00|60.49|60.07|60.49|60.07|60.49|60.07|60.49|60.07|11899
1683218100000|2023-05-04 16:35:00|60.48|60.1|60.48|60.1|60.48|60.1|60.48|60.1|5075
1683218400000|2023-05-04 16:40:00|60.47|60.29|60.47|60.42|60.48|60.42|60.46|60.29|6789
1683218700000|2023-05-04 16:45:00|60.46|60.45|60.5|60.07|60.5|60.49|60.46|60.07|14062
1683219000000|2023-05-04 16:50:00|60.49||60.19||60.49||60.19||4428
1683219300000|2023-05-04 16:55:00|60.2||60.46||60.47||60.19||4130
1683219600000|2023-05-04 17:00:00|60.47||60.46||60.48||60.46||3300
1683219900000|2023-05-04 17:05:00|60.48|60.2|60.45|60.21|60.48|60.21|60.44|60.2|35945
1683220200000|2023-05-04 17:10:00||60.3||60.3||60.4||60.3|31465
1683220500000|2023-05-04 17:15:00|||||||||1893
1683220800000|2023-05-04 17:20:00||60.32||60.32||60.32||60.32|4589
1683221100000|2023-05-04 17:25:00|60.38|60.33|60.38|60.37|60.38|60.37|60.38|60.33|9637
1683221400000|2023-05-04 17:30:00|60.41|60.38|60.75|60.44|60.76|60.44|60.41|60.38|20696
1683221700000|2023-05-04 17:35:00|60.76|60.5|61.09|61.04|61.09|61.05|60.76|60.5|36443
1683222000000|2023-05-04 17:40:00|61.33|61.07|61.09|60.98|61.35|61.2|61.09|60.98|31377
1683222300000|2023-05-04 17:45:00|61|60.91|61|60.91|61|60.91|61|60.91|7840
1683222600000|2023-05-04 17:50:00|60.97|60.98|61|60.98|61|60.98|60.97|60.98|6431
1683222900000|2023-05-04 17:55:00|61.07|61|61.87|61.01|61.87|61.01|61.07|61|59564
1683223200000|2023-05-04 18:00:00|61.85|61.6|62.21|62|62.22|62|61.76|61.6|207588
1683223500000|2023-05-04 18:05:00|62.22|62.01|62.22|62.21|62.25|62.23|62.01|62.01|193321
1683223800000|2023-05-04 18:10:00|62.21|62.2|62.99|62.31|63|62.31|62.19|62.18|143275
1683224100000|2023-05-04 18:15:00|62.98|62.5|63.35|63.1|63.75|63.47|62.96|62.5|196552
1683224400000|2023-05-04 18:20:00|63.33|63.11|62.99|62.98|63.33|63.32|62.99|62.98|112485
1683224700000|2023-05-04 18:25:00|63.05|62.97|62.87|62.3|63.05|62.97|62.87|62.14|104993
1683225000000|2023-05-04 18:30:00|62.86|62.15|62.32|62.17|62.86|62.4|62.32|62.15|36574
1683225300000|2023-05-04 18:35:00|62.33|62.25|63|62.26|63|62.9|62.32|62.25|24948
1683225600000|2023-05-04 18:40:00|62.99|62.25|62.89|62.15|62.99|62.25|62.89|62.15|27137
1683225900000|2023-05-04 18:45:00|62.5|62.16|62.61|62.01|62.74|62.17|62.5|62|35481
1683226200000|2023-05-04 18:50:00|62.5||62.5||62.74||62.41||45579
1683226500000|2023-05-04 18:55:00|62.41|62.06|62.49|62|62.5|62.3|62.07|62|47972
1683226800000|2023-05-04 19:00:00|62.48|62.01|62.48|62.01|62.48|62.01|62.48|62.01|7167
1683227100000|2023-05-04 19:05:00|62.47|62.02|62.48|62.04|62.48|62.04|62.47|62.02|21015
1683227400000|2023-05-04 19:10:00|62.47|62.05|62.35|61.23|62.47|62.2|62.35|61.23|43393
1683227700000|2023-05-04 19:15:00|62|61.11|61.7|61.12|62|61.12|61.69|61.11|9450
1683228000000|2023-05-04 19:20:00|61.71|61.2|62.25|61.73|62.25|61.73|61.71|61.2|21622
1683228300000|2023-05-04 19:25:00|62.24|61.7|62.24|61.31|62.24|61.7|62.24|61.31|20677
1683228600000|2023-05-04 19:30:00||61.3||61.3||62||61.3|22221
1683228900000|2023-05-04 19:35:00|62.23|61.77|62.23|61.2|62.23|61.77|62.23|61.2|14394
1683229200000|2023-05-04 19:40:00|62|61.12|62|61.18|62|62|62|61.12|22872
1683229500000|2023-05-04 19:45:00|61.98|61.17|61.43|61.13|61.98|61.17|61.43|61|47333
1683229800000|2023-05-04 19:50:00|61.21|61.15|61.51|60.99|61.51|61.37|61.07|60.98|67445
1683230100000|2023-05-04 19:55:00|61|61.1|61|60.99|61.49|61.4|61|60.99|125591
1683293400000|2023-05-05 13:30:00|63|62|63.2|63.19|63.25|63.19|62.87|62|72210
1683293700000|2023-05-05 13:35:00|63.25|63|62.99|62.01|63.7|63.01|61.69|61.42|453866
1683294000000|2023-05-05 13:40:00|63|62.31|63.48|63.02|63.49|63.25|63|62.31|97801
1683294300000|2023-05-05 13:45:00|63.47|63.03|63.21|63.03|63.48|63.03|63.21|63.03|31537
1683294600000|2023-05-05 13:50:00|63.2|63|62.59|62.33|63.2|63|62.59|62.32|59735
1683294900000|2023-05-05 13:55:00|62.6|62.34|62.5|62.33|62.8|62.69|62.5|62.33|43779
1683295200000|2023-05-05 14:00:00|62.69|62.34|62.68|62.5|62.69|62.5|62.68|62.34|46306
1683295500000|2023-05-05 14:05:00|62.67||62.64||62.67||62.59||75275
1683295800000|2023-05-05 14:10:00|62.65|62.51|62.77|62.65|62.79|62.65|62.64|62.51|52839
1683296100000|2023-05-05 14:15:00|62.78|62.72|62.9|62.89|62.9|62.89|62.78|62.72|93815
1683296400000|2023-05-05 14:20:00|62.84|62.88|62.99|62.61|62.99|62.88|62.84|62.5|58989
1683296700000|2023-05-05 14:25:00|62.8|62.6|62.7|62.5|62.99|62.6|62.7|62.5|41493
1683297000000|2023-05-05 14:30:00||62.49||62.42||62.49||62.32|41670
1683297300000|2023-05-05 14:35:00|62.99|62.57|63.49|63.02|63.49|63.02|62.8|62.57|153421
1683297600000|2023-05-05 14:40:00|63.48|63.04|63.48|63.1|63.48|63.1|63.48|63.04|18462
1683297900000|2023-05-05 14:45:00|63.47|63.2|63.47|63.23|63.47|63.23|63.47|63.2|17443
1683298200000|2023-05-05 14:50:00|||||||||8489
1683298500000|2023-05-05 14:55:00|63.46|63.29|63.19|63.01|63.46|63.29|63.19|63.01|27365
1683298800000|2023-05-05 15:00:00|63.2||63.2||63.2||63.19||10207
1683299100000|2023-05-05 15:05:00|63.23|63.02|63.43|63.42|63.45|63.42|63.23|63.02|187457
1683299400000|2023-05-05 15:10:00|63.4|63.24|63.5|63.37|63.5|63.37|63.4|63.24|46004
1683299700000|2023-05-05 15:15:00|63.54|63.38|63.95|63.94|64.14|64.02|63.54|63.38|223284
1683300000000|2023-05-05 15:20:00|63.96|63.82|63.96|63.87|64.14|63.87|63.83|63.82|27168
1683300300000|2023-05-05 15:25:00|63.92|63.88|64.2|64.11|64.2|64.11|63.92|63.88|32929
1683300600000|2023-05-05 15:30:00|64.25|64.12|64.24|64.21|64.25|64.21|64.24|64.12|54966
1683300900000|2023-05-05 15:35:00||64.23||64.23||64.23||64.23|14030
1683301200000|2023-05-05 15:40:00|64.25|64.24|64.5|64.49|64.5|64.49|64.25|64.24|89283
1683301500000|2023-05-05 15:45:00|64.52|64.5|64.99|64.61|65|64.99|64.52|64.5|145720
1683301800000|2023-05-05 15:50:00|64.9|64.87|64.85|64.23|64.9|64.88|64.56|64.1|95493
1683302100000|2023-05-05 15:55:00|64.83|64.24|64.82|64.32|64.83|64.33|64.82|64.24|41579
1683302400000|2023-05-05 16:00:00|64.81|64.33|64.59|64.19|64.81|64.36|64.59|64.19|55179
1683302700000|2023-05-05 16:05:00|64.83|64.1|64.8|64.31|64.83|64.5|64.8|64|17881
1683303000000|2023-05-05 16:10:00|64.79|64.32|64.83|64.41|64.97|64.41|64.75|64.32|44541
1683303300000|2023-05-05 16:15:00|64.84|64.43|64.82|64.7|64.84|64.7|64.82|64.43|26931
1683303600000|2023-05-05 16:20:00|64.71|64.66|64.84|64.7|64.84|64.78|64.7|64.66|32433
1683303900000|2023-05-05 16:25:00|64.8|64.66|64.8|64.33|64.8|64.7|64.8|64.32|17907
1683304200000|2023-05-05 16:30:00|64.6|64.32|64.84|64.52|64.97|64.52|64.59|64.3|53726
1683304500000|2023-05-05 16:35:00|64.74|64.53|64.85|64.52|64.9|64.53|64.74|64.5|21593
1683304800000|2023-05-05 16:40:00|64.9|64.53|65|64.9|65.01|64.9|64.86|64.3|143281
1683305100000|2023-05-05 16:45:00|64.95|64.91|65.9|65.05|65.9|65.05|64.95|64.91|54388
1683305400000|2023-05-05 16:50:00|65.83|65.06|65.48|65.47|65.83|65.47|65.48|65.06|34255
1683305700000|2023-05-05 16:55:00|65.47|65.46|65.5|65.34|65.5|65.49|65.47|65.26|98739
1683306000000|2023-05-05 17:00:00|65.49|65.33|65.35|65.32|65.49|65.35|65.32|65.31|34692
1683306300000|2023-05-05 17:05:00|65.32|65.31|65.29|65|65.32|65.32|65.29|65|57460
1683306600000|2023-05-05 17:10:00|65.28|65.02|65.32|65.03|65.35|65.03|65.28|65.02|84808
1683306900000|2023-05-05 17:15:00|65.3|65.06|65.35|65.22|65.35|65.22|65.09|65.06|32703
1683307200000|2023-05-05 17:20:00|65.32|65.23|65.31|65.23|65.32|65.23|65.28|65.23|28876
1683307500000|2023-05-05 17:25:00|65.32|65.21|65.12|65.06|65.32|65.21|65.12|65|26867
1683307800000|2023-05-05 17:30:00|65.1|65|65.03|65|65.1|65|65.03|65|58057
1683308100000|2023-05-05 17:35:00|65.05|64.98|64.9|64.51|65.05|65|64.9|64.5|100847
1683308400000|2023-05-05 17:40:00|64.8|64.52|64.93|64.74|64.93|64.74|64.79|64.52|40482
1683308700000|2023-05-05 17:45:00|65|64.75|65.77|65.5|65.82|65.5|64.92|64.75|170241
1683309000000|2023-05-05 17:50:00|65.81|65.51|65.58|65.56|65.85|65.82|65.56|65.51|108598
1683309300000|2023-05-05 17:55:00|65.69|65.57|65.76|65.1|65.87|65.84|65.69|65|72270
1683309600000|2023-05-05 18:00:00|65.8|65.11|65.72|65.31|65.8|65.31|65.72|65.11|22203
1683309900000|2023-05-05 18:05:00|65.6|65.3|65.53|65.35|65.6|65.35|65.53|65.3|60797
1683310200000|2023-05-05 18:10:00|65.51|65.36|65.23|65.03|65.53|65.36|65.23|65.03|26000
1683310500000|2023-05-05 18:15:00|65.2|65|65.5|65.03|65.53|65.03|65.11|65|41261
1683310800000|2023-05-05 18:20:00|65.53|65.3|65.2|65|65.53|65.3|65.18|65|44972
1683311100000|2023-05-05 18:25:00|65.13|65.01|66.25|66.02|66.51|66.02|65.12|65.01|221164
1683311400000|2023-05-05 18:30:00|66.13|66.03|66.4|66.37|66.5|66.4|66.13|66.03|58983
1683311700000|2023-05-05 18:35:00|66.38|66.35|66.44|66.34|66.44|66.35|66.21|66|160495
1683312000000|2023-05-05 18:40:00|66.47|66.43|66.5|66.49|66.52|66.5|66.47|66.43|40621
1683312300000|2023-05-05 18:45:00|66.54|66.5|66.6|66.58|66.6|66.58|66.54|66.5|60925
1683312600000|2023-05-05 18:50:00|66.7|66.59|66.56|66.42|66.7|66.59|66.56|66.42|53903
1683312900000|2023-05-05 18:55:00|66.55|66.38|66.48|65.7|66.57|66.38|66.29|65.6|71333
1683313200000|2023-05-05 19:00:00|66.3|65.8|66|65.61|66.49|65.9|65.78|65.6|33477
1683313500000|2023-05-05 19:05:00|65.99|65.62|65.74|65.01|65.99|65.62|65.74|65|67269
1683313800000|2023-05-05 19:10:00|65.73|65|65.2|65.01|65.73|65.01|65.2|64.9|208979
1683314100000|2023-05-05 19:15:00||65||65||65||64.82|21768
1683314400000|2023-05-05 19:20:00|65.04|65.01|65.02|64.6|65.04|65.01|65.02|64.5|24435
1683314700000|2023-05-05 19:25:00|65.2|64.61|65.2|64.72|65.2|65.01|65|64.61|35829
1683315000000|2023-05-05 19:30:00|65|64.73|65.02|64.83|65.2|65|65|64.73|64772
1683315300000|2023-05-05 19:35:00|65.15|65|65.25|64.81|65.4|65|64.9|64.8|27777
1683315600000|2023-05-05 19:40:00|65.01|64.82|65.5|64.95|65.5|65.23|65.01|64.82|95182
1683315900000|2023-05-05 19:45:00||65||64.98||65.24||64.95|96865
1683316200000|2023-05-05 19:50:00|65.44|64.99|65.44|64.89|65.44|64.99|65.44|64.89|36325
1683316500000|2023-05-05 19:55:00|65|64.92|65.45|64.8|65.75|65.43|64.93|64.69|56372
1683552600000|2023-05-08 13:30:00|65.52|64.5|65.55|64.95|65.6|65.52|64.99|64.5|161740
1683552900000|2023-05-08 13:35:00|65.54|64.9|65.45|65.2|65.59|65.2|65.34|64.85|19717
1683553200000|2023-05-08 13:40:00|65.44|65.4|65.44|65.42|65.55|65.42|65.44|65.4|18951
1683553500000|2023-05-08 13:45:00|65.46|65.4|65.42|65.31|65.46|65.4|65.42|65.2|22071
1683553800000|2023-05-08 13:50:00|65.39|65.2|64.83|64.5|65.39|65.2|64.71|64.5|62978
1683554100000|2023-05-08 13:55:00|64.82|64.6|64.81|64.62|64.82|64.62|64.81|64.6|35383
1683554400000|2023-05-08 14:00:00|64.82|64.63|65.41|65.01|65.42|65.01|64.81|64.63|34142
1683554700000|2023-05-08 14:05:00|65.42|65.4|65.39|65.01|65.52|65.4|65.39|65.01|21222
1683555000000|2023-05-08 14:10:00|||||||||4316
1683555300000|2023-05-08 14:15:00|||||||||22162
1683555600000|2023-05-08 14:20:00|65.38||65.38||65.38||65.38||3700
1683555900000|2023-05-08 14:25:00|||||||||4633
1683556200000|2023-05-08 14:30:00||65.02||65.02||65.02||65.02|55600
1683556500000|2023-05-08 14:35:00|65.39|65.03|65.39|65.07|65.42|65.07|65.37|65.03|19505
1683556800000|2023-05-08 14:40:00|65.4|65.2|65.94|65.23|65.99|65.23|65.39|65.2|249175
1683557100000|2023-05-08 14:45:00|65.93|65.26|66.64|66.5|66.64|66.5|65.86|65.26|99200
1683557400000|2023-05-08 14:50:00|66.68|66.6|66.61|66.6|66.84|66.81|66.61|66.6|59121
1683557700000|2023-05-08 14:55:00|66.62|66.61|66.71|66.69|66.8|66.69|66.62|66.61|20244
1683558000000|2023-05-08 15:00:00|66.7|66.71|67.31|67.27|67.33|67.27|66.7|66.71|58592
1683558300000|2023-05-08 15:05:00|67.33|67.25|67.55|67.4|67.83|67.6|67.3|67.25|117510
1683558600000|2023-05-08 15:10:00|67.52|67.56|67.66|67.64|67.7|67.64|67.52|67.56|20316
1683558900000|2023-05-08 15:15:00|67.7||67.7||67.98||67.66||19197
1683559200000|2023-05-08 15:20:00|67.69|67.61|67.38|66.5|67.69|67.61|67.38|66.5|70575
1683559500000|2023-05-08 15:25:00|67.37|66.43|67.36|66.5|67.37|67|67.36|66.42|41691
1683559800000|2023-05-08 15:30:00|67|66.43|66.98|66.38|67|66.67|66.98|66.38|32240
1683560100000|2023-05-08 15:35:00|66.97|66.37|66.67|66.47|67|66.76|66.67|66.37|38690
1683560400000|2023-05-08 15:40:00|66.66|66.38|66.6|66.01|66.66|66.38|66.6|65.6|40409
1683560700000|2023-05-08 15:45:00|66.59|66.02|66.6|66.06|66.67|66.07|66.58|66.02|25279
1683561000000|2023-05-08 15:50:00|66.59|66.03|66.45|66|66.59|66.03|66.45|66|32027
1683561300000|2023-05-08 15:55:00|66.44|65.86|66.37|65.35|66.44|66|66.37|65.35|40645
1683561600000|2023-05-08 16:00:00|66.36|65.62|65.98|65.68|66.36|65.7|65.98|65.62|51922
1683561900000|2023-05-08 16:05:00|65.97|65.8|65.97|65.86|65.98|65.95|65.97|65.8|13024
1683562200000|2023-05-08 16:10:00||65.8||65.62||65.95||65.61|28300
1683562500000|2023-05-08 16:15:00|65.9|65.8|65.89|65.26|65.9|65.83|65.89|65.26|14865
1683562800000|2023-05-08 16:20:00||65.29||65.15||65.59||65|34055
1683563100000|2023-05-08 16:25:00|65.7|65.5|65.99|65.98|65.99|65.98|65.64|65.5|66974
1683563400000|2023-05-08 16:30:00||65.96||65.98||65.98||65.94|45484
1683563700000|2023-05-08 16:35:00|65.98|65.94|65.97|65.94|65.98|65.94|65.97|65.94|13164
1683564000000|2023-05-08 16:40:00|65.96|65.95|65.92|65.91|65.96|65.96|65.92|65.9|35928
1683564300000|2023-05-08 16:45:00||65.9||65.9||65.9||65.9|5086
1683564600000|2023-05-08 16:50:00||65.88||65.85||65.88||65.85|14596
1683564900000|2023-05-08 16:55:00|65.89|65.66|65.89|65.88|65.89|65.89|65.89|65.66|39463
1683565200000|2023-05-08 17:00:00|65.92|65.87|65.88|65.86|65.92|65.87|65.88|65.86|18060
1683565500000|2023-05-08 17:05:00||65.85||65.86||65.86||65.85|31097
1683565800000|2023-05-08 17:10:00|65.87|65.85|65.87|65.7|65.88|65.86|65.86|65.59|30600
1683566100000|2023-05-08 17:15:00|65.77|65.71|65.77|65.71|65.77|65.71|65.77|65.71|9494
1683566400000|2023-05-08 17:20:00|65.79|65.75|65.77|65.71|65.79|65.78|65.77|65.71|66193
1683566700000|2023-05-08 17:25:00|65.79|65.7|65.88|65.71|65.88|65.71|65.77|65.7|19027
1683567000000|2023-05-08 17:30:00||65.72||65.63||65.72||65.63|16441
1683567300000|2023-05-08 17:35:00|65.87|65.62|65.88|65.59|65.88|65.63|65.87|65.51|25653
1683567600000|2023-05-08 17:40:00|65.87|65.58|65.86|65.58|65.87|65.58|65.86|65.57|50455
1683567900000|2023-05-08 17:45:00|65.85|65.59|65.84|65.58|65.87|65.59|65.84|65.57|16748
1683568200000|2023-05-08 17:50:00|65.81|65.67|65.76|65.67|65.81|65.67|65.76|65.67|21093
1683568500000|2023-05-08 17:55:00|65.8|65.66|65.88|65.61|65.88|65.66|65.8|65.61|9023
1683568800000|2023-05-08 18:00:00|65.87|65.58|65.82|65.58|65.87|65.58|65.82|65.58|58019
1683569100000|2023-05-08 18:05:00|65.81||65.66||65.81||65.66||82892
1683569400000|2023-05-08 18:10:00||65.6||65.6||65.6||65.6|14653
1683569700000|2023-05-08 18:15:00|65.65|65.58|65.65|65.6|65.65|65.6|65.6|65.58|23630
1683570000000|2023-05-08 18:20:00||65.61||65.61||65.61||65.61|80943
1683570300000|2023-05-08 18:25:00|||||||||7010
1683570600000|2023-05-08 18:30:00|65.67||65.67||65.67||65.67||11378
1683570900000|2023-05-08 18:35:00|65.64|65.62|65.67|65.62|65.67|65.62|65.62|65.62|20380
1683571200000|2023-05-08 18:40:00|65.64|65.63|65.84|65.68|65.84|65.68|65.64|65.63|29987
1683571500000|2023-05-08 18:45:00|||||||||24100
1683571800000|2023-05-08 18:50:00|||||||||8265
1683572100000|2023-05-08 18:55:00|65.82|65.67|65.82|65.68|65.82|65.68|65.82|65.67|15600
1683572400000|2023-05-08 19:00:00|65.88|65.67|65.83|65.6|65.88|65.67|65.83|65.58|25961
1683572700000|2023-05-08 19:05:00|65.71|65.58|65.11|65.1|65.71|65.6|65.11|65.09|49222
1683573000000|2023-05-08 19:10:00|65.2|65.09|65.5|65|65.5|65.1|65.11|64.96|59273
1683573300000|2023-05-08 19:15:00|65.49|65.06|65.48|65|65.49|65.06|65.48|65|11938
1683573600000|2023-05-08 19:20:00|65.47|64.99|65.45|65|65.47|65|65.45|64.96|30671
1683573900000|2023-05-08 19:25:00|||||||||9618
1683574200000|2023-05-08 19:30:00|65.22|64.96|65.44|64.96|65.45|65.05|65.05|64.96|46856
1683574500000|2023-05-08 19:35:00|65.4|65|64.97|64.96|65.4|65.2|64.97|64.96|21232
1683574800000|2023-05-08 19:40:00|65.5|65|65.01|65|65.5|65.04|65.01|65|58667
1683575100000|2023-05-08 19:45:00|64.99|64.98|65.67|65|65.69|65|64.99|64.98|46312
1683575400000|2023-05-08 19:50:00|65.66|65.2|65.66|65|65.66|65.3|65.66|64.99|39671
1683575700000|2023-05-08 19:55:00|65|64.99|65|64.99|65.44|65.05|65|64.99|58700
1683639000000|2023-05-09 13:30:00|65.88|64.01|64.99|64.45|65.88|64.5|64.98|64.01|48606
1683639300000|2023-05-09 13:35:00|65|64.2|64.47|64.1|65|64.2|64.47|64.1|25276
1683639600000|2023-05-09 13:40:00|64.46|64.06|63.72|63.51|64.46|64.06|63.72|63.51|52585
1683639900000|2023-05-09 13:45:00|63.73|63.7|63.64|63.5|63.73|63.7|63.64|63.03|25260
1683640200000|2023-05-09 13:50:00|63.6|63.42|63.5|63.3|63.72|63.42|63.17|63.03|116727
1683640500000|2023-05-09 13:55:00|63.45|63.35|64.32|64|64.42|64|63.36|63.35|39920
1683640800000|2023-05-09 14:00:00|64.31||64.09||64.31||64.09||75689
1683641100000|2023-05-09 14:05:00|64.07|63.97|63.74|63.5|64.07|63.97|63.74|63.5|32508
1683641400000|2023-05-09 14:10:00|63.73|63.38|63.64|63.52|63.73|63.52|63.64|63.38|22178
1683641700000|2023-05-09 14:15:00|63.52|63.46|63.49|63.48|63.98|63.49|63.49|63.46|27919
1683642000000|2023-05-09 14:20:00|63.7|63.49|63.7|63.49|63.7|63.49|63.7|63.49|14643
1683642300000|2023-05-09 14:25:00||63.52||63.6||63.6||63.52|6609
1683642600000|2023-05-09 14:30:00|63.61|63.52|63.5|63.38|63.61|63.52|63.5|63.38|32305
1683642900000|2023-05-09 14:35:00|||||||||1437
1683643200000|2023-05-09 14:40:00|63.51|63.39|63.9|63.39|64|63.39|63.51|63.39|41508
1683643500000|2023-05-09 14:45:00|63.89||63.81||63.89||63.81||6028
1683643800000|2023-05-09 14:50:00|63.8|63.4|63.78|63.4|63.8|63.4|63.77|63.4|8240
1683644100000|2023-05-09 14:55:00|63.77|63.6|63.7|63.6|63.78|63.7|63.7|63.6|12057
1683644400000|2023-05-09 15:00:00|63.69|63.65|63.51|63.5|63.69|63.65|63.51|63.4|42948
1683644700000|2023-05-09 15:05:00|63.61|63.4|63.01|62.83|63.68|63.4|62.56|62.5|145855
1683645000000|2023-05-09 15:10:00|62.92|62.9|62.66|62.65|63.03|62.9|62.66|62.5|47735
1683645300000|2023-05-09 15:15:00|62.64|62.63|62.51|62.5|62.64|62.63|62.51|62.5|23821
1683645600000|2023-05-09 15:20:00|62.53|62.51|62.63|62.62|62.65|62.62|62.53|62.51|56917
1683645900000|2023-05-09 15:25:00|||||||||38814
1683646200000|2023-05-09 15:30:00|62.65|62.63|63|62.63|63|62.63|62.63|62.63|28346
1683646500000|2023-05-09 15:35:00|62.99|62.84|62.89|62.55|62.99|62.84|62.89|62.5|37049
1683646800000|2023-05-09 15:40:00||62.65||62.66||62.66||62.65|3615
1683647100000|2023-05-09 15:45:00|62.88|62.85|62.86|62.66|62.9|62.85|62.86|62.66|4976
1683647400000|2023-05-09 15:50:00|62.85|62.64|62.68|62.44|62.85|62.64|62.68|62.44|41082
1683647700000|2023-05-09 15:55:00|62.4|62.42|62.35|62|62.4|62.42|62.35|62|68452
1683648000000|2023-05-09 16:00:00|62.4|62.2|62.74|62.67|62.85|62.67|62.4|62.2|16177
1683648300000|2023-05-09 16:05:00|62.73|62.68|62.88|62.71|62.9|62.71|62.69|62.68|17745
1683648600000|2023-05-09 16:10:00|62.87||62.79||62.87||62.79||1326
1683648900000|2023-05-09 16:15:00|62.75|62.72|62.88|62.76|62.88|62.76|62.75|62.72|2502
1683649200000|2023-05-09 16:20:00|62.87||62.77||62.87||62.77||4044
1683649500000|2023-05-09 16:25:00|62.76|62.75|62.31|62.3|62.76|62.75|62.31|62.3|16403
1683649800000|2023-05-09 16:30:00|||||||||2324
1683650100000|2023-05-09 16:35:00|62.39||62.52||62.75||62.39||18839
1683650400000|2023-05-09 16:40:00|62.51|62.4|62.47|62.31|62.51|62.41|62.47|62.3|6082
1683650700000|2023-05-09 16:45:00|62.32|62.3|62.31|62.3|62.32|62.3|62.31|62.3|8920
1683651000000|2023-05-09 16:50:00|62.3|62.23|62.28|62.16|62.3|62.23|62.28|62.15|12684
1683651300000|2023-05-09 16:55:00|62.3|62.22|62.3|62.11|62.3|62.22|62.3|62.1|24925
1683651600000|2023-05-09 17:00:00|||||||||12160
1683651900000|2023-05-09 17:05:00||62.25||62.25||62.25||62.25|5680
1683652200000|2023-05-09 17:10:00|62.25|62.23|62.25|62.1|62.3|62.25|62.24|62.1|55973
1683652500000|2023-05-09 17:15:00|62.9|62.11|62.9|62.48|62.9|62.48|62.45|62.11|5435
1683652800000|2023-05-09 17:20:00|62.89|62.49|62.89|62.5|62.89|62.5|62.89|62.49|7954
1683653100000|2023-05-09 17:25:00|62.8||62.79||62.8||62.79||959
1683653400000|2023-05-09 17:30:00|62.7|62.49|62.4|62.3|62.7|62.5|62.4|62.12|19193
1683653700000|2023-05-09 17:35:00|62.6|62.76|62.83|62.76|62.9|62.78|62.6|62.76|50475
1683654000000|2023-05-09 17:40:00|62.82|62.75|62.76|62.75|62.82|62.75|62.74|62.7|56247
1683654300000|2023-05-09 17:45:00|62.75|62.74|62.71|62.59|62.75|62.74|62.71|62.56|21504
1683654600000|2023-05-09 17:50:00|62.8|63|63.34|63|63.49|63|62.8|63|19968
1683654900000|2023-05-09 17:55:00|63.33|63.2|63.31|63|63.33|63.2|63.31|63|11074
1683655200000|2023-05-09 18:00:00|63.3||63.27||63.3||63.27||13453
1683655500000|2023-05-09 18:05:00|63.14|63.14|63.12|63.09|63.14|63.21|63.12|63|6072
1683655800000|2023-05-09 18:10:00|63.11|63|63.08|63|63.11|63.11|63.08|63|30698
1683656100000|2023-05-09 18:15:00|||||||||9697
1683656400000|2023-05-09 18:20:00||63.07||63||63.07||63|6649
1683656700000|2023-05-09 18:25:00|63.07|63.01|63.07|63.01|63.07|63.01|63.07|63|13870
1683657000000|2023-05-09 18:30:00|63.06|63|63.01|63|63.06|63.01|63.01|62.6|18476
1683657300000|2023-05-09 18:35:00|||||||||1638
1683657600000|2023-05-09 18:40:00|63.05||63.05||63.05||63.05||5289
1683657900000|2023-05-09 18:45:00|63.04||63.01||63.04||63.01||4221
1683658200000|2023-05-09 18:50:00|63|62.8|63.01|62.89|63.01|62.89|63|62.8|36033
1683658500000|2023-05-09 18:55:00||63||63||63||63|4444
1683658800000|2023-05-09 19:00:00|63|62.89|63|62.94|63|62.94|63|62.89|36958
1683659100000|2023-05-09 19:05:00|62.96|62.95|62.98|62.95|63.5|62.95|62.94|62.92|20206
1683659400000|2023-05-09 19:10:00|62.96|62.96|63.29|63.13|63.4|63.13|62.96|62.96|6027
1683659700000|2023-05-09 19:15:00|63.28|63|63.26|63|63.28|63|63.26|63|25179
1683660000000|2023-05-09 19:20:00||62.96||62.95||62.96||62.95|3549
1683660300000|2023-05-09 19:25:00|63.25|63.1|63.2|62.9|63.25|63.2|63.2|62.5|12247
1683660600000|2023-05-09 19:30:00|63.19|62.91|62.97|62.55|63.19|62.91|62.97|62.5|3893
1683660900000|2023-05-09 19:35:00|62.96|62.5|62.65|62.61|62.96|62.68|62.65|62.5|18385
1683661200000|2023-05-09 19:40:00|62.63|62.65|62.81|62.8|63|62.81|62.63|62.65|19387
1683661500000|2023-05-09 19:45:00|62.78|62.78|62.65|62.5|62.78|62.78|62.6|62.5|50192
1683661800000|2023-05-09 19:50:00|62.5|62.3|62.48|62.28|62.5|62.33|62.48|62.25|7847
1683662100000|2023-05-09 19:55:00|62.45|62.29|62.1|62|62.45|62.32|62.1|62|49270
1683725400000|2023-05-10 13:30:00|64|63|63.5|62.99|64|63.02|62.99|62.5|103956
1683725700000|2023-05-10 13:35:00|63.49|63|63.49|63|64|63.5|63.47|63|139753
1683726000000|2023-05-10 13:40:00|63.29|63.29|63.27|63|63.29|63.29|63.27|62.56|73750
1683726300000|2023-05-10 13:45:00|63.28|63.01|63.99|63.3|64|63.3|63.27|63.01|49983
1683726600000|2023-05-10 13:50:00|63.98|63.8|63.83|63.35|63.98|63.8|63.83|63.35|7996
1683726900000|2023-05-10 13:55:00|63.81|63.3|63.56|63.3|63.81|63.3|63.56|63.3|6192
1683727200000|2023-05-10 14:00:00|63.55|63.31|63.61|63.4|63.88|63.4|63.37|63.31|40246
1683727500000|2023-05-10 14:05:00|63.6|63.42|63.81|63.71|63.86|63.71|63.6|63.42|29847
1683727800000|2023-05-10 14:10:00|63.8||63.76||63.8||63.76||10769
1683728100000|2023-05-10 14:15:00|63.71|63.6|63.66|63.34|63.71|63.6|63.66|63.34|39872
1683728400000|2023-05-10 14:20:00||63.09||63||63.34||63|6680
1683728700000|2023-05-10 14:25:00|||||||||4095
1683729000000|2023-05-10 14:30:00|63.65|63.56|63.54|63.3|63.65|63.56|63.54|63|79281
1683729300000|2023-05-10 14:35:00|63.53|63.4|62.98|62.8|63.53|63.46|62.98|62.8|84464
1683729600000|2023-05-10 14:40:00|62.97|62.67|62.97|62.53|62.97|62.85|62.97|62.05|60091
1683729900000|2023-05-10 14:45:00|62.96|62.19|62.95|62.19|62.96|62.19|62.78|62.19|44376
1683730200000|2023-05-10 14:50:00|62.93|62.25|62.69|62.25|62.93|62.25|62.69|62.25|13699
1683730500000|2023-05-10 14:55:00|62.68|62.19|62.42|62.05|62.68|62.19|62.42|62.05|20391
1683730800000|2023-05-10 15:00:00|62.41|62.15|63|62.15|63|62.15|62.2|62.15|59903
1683731100000|2023-05-10 15:05:00|62.99|62.2|62.96|62.21|62.99|62.21|62.22|62.2|19246
1683731400000|2023-05-10 15:10:00|62.95|62.6|62.92|62.2|62.95|62.6|62.92|62.2|3778
1683731700000|2023-05-10 15:15:00|62.91|62.21|62.68|62.5|62.91|62.5|62.68|62.21|4850
1683732000000|2023-05-10 15:20:00|||||||||1830
1683732300000|2023-05-10 15:25:00|62.51|62.21|62.49|62.22|62.51|62.22|62.49|62.21|4196
1683732600000|2023-05-10 15:30:00|62.4|62.31|62.4|62.31|62.4|62.31|62.4|62.31|24447
1683732900000|2023-05-10 15:35:00|62.51|62.36|62.51|62.5|62.51|62.5|62.51|62.22|17548
1683733200000|2023-05-10 15:40:00|||||||||3241
1683733500000|2023-05-10 15:45:00|62.69|62.65|62.64|62.5|62.69|62.68|62.64|62.5|9728
1683733800000|2023-05-10 15:50:00|62.62|62.57|62.62|62.56|62.62|62.61|62.62|62.5|2218
1683734100000|2023-05-10 15:55:00|62.61|62.59|62.61|62.59|62.61|62.61|62.61|62.5|2822
1683734400000|2023-05-10 16:00:00|62.6|62.56|62.53|62.24|62.6|62.59|62.53|62.24|19228
1683734700000|2023-05-10 16:05:00|62.43|62.39|62.4|62.23|62.43|62.4|62.4|62.23|10526
1683735000000|2023-05-10 16:10:00|62.39|62.32|62.36|62.21|62.39|62.32|62.36|62.21|5591
1683735300000|2023-05-10 16:15:00|62.35|62.28|62.35|62.28|62.35|62.34|62.35|62.21|9921
1683735600000|2023-05-10 16:20:00||62.21||62.34||62.34||62.21|6071
1683735900000|2023-05-10 16:25:00||62.21||62.34||62.34||62.21|11162
1683736200000|2023-05-10 16:30:00|62.34|62.3|62.34|62.21|62.34|62.32|62.34|62.21|11338
1683736500000|2023-05-10 16:35:00|62.33|62.28|62.32|62.27|62.33|62.28|62.32|62.21|5116
1683736800000|2023-05-10 16:40:00|62.27|62.3|62.27|62.24|62.27|62.3|62.27|62.21|3126
1683737100000|2023-05-10 16:45:00|62.26|62.23|62.25|62.22|62.26|62.26|62.25|62.18|16434
1683737400000|2023-05-10 16:50:00|62.26|62.24|62.26|62.25|62.26|62.25|62.26|62.24|21100
1683737700000|2023-05-10 16:55:00|62.25|62.22|61.99|61.88|62.25|62.22|61.99|61.88|68549
1683738000000|2023-05-10 17:00:00|61.98|61.87|62.02|61.9|62.05|61.9|61.79|61.77|25475
1683738300000|2023-05-10 17:05:00|62.01|61.8|61.95|61.8|62.01|61.8|61.94|61.8|18392
1683738600000|2023-05-10 17:10:00|61.94|61.77|61.56|61.5|61.94|61.77|61.56|61.5|44797
1683738900000|2023-05-10 17:15:00|61.55|61.55|61.75|61.56|62|61.56|61.55|61.55|22936
1683739200000|2023-05-10 17:20:00|61.73|61.5|61.69|61.5|61.73|61.5|61.69|61.5|4093
1683739500000|2023-05-10 17:25:00|||||||||7058
1683739800000|2023-05-10 17:30:00||61.4||61.4||61.4||61.4|5796
1683740100000|2023-05-10 17:35:00|61.68|61.55|61.66|61.4|61.68|61.66|61.66|61.4|5600
1683740400000|2023-05-10 17:40:00|61.48|61.3|61.48|61.3|61.48|61.48|61.48|61.3|3591
1683740700000|2023-05-10 17:45:00|61.66|61.39|61.63|61.55|61.66|61.64|61.63|61.39|12539
1683741000000|2023-05-10 17:50:00|61.62|61.59|61.6|61.47|61.62|61.62|61.6|61.47|3800
1683741300000|2023-05-10 17:55:00|61.67|61.54|61.6|61.59|61.67|61.59|61.6|61.47|20289
1683741600000|2023-05-10 18:00:00|||||||||1357
1683741900000|2023-05-10 18:05:00||61.5||61.58||61.59||61.5|14411
1683742200000|2023-05-10 18:10:00||61.5||61.5||61.58||61.5|2740
1683742500000|2023-05-10 18:15:00|61.59|61.47|61.59|61.37|61.59|61.56|61.59|61.37|8480
1683742800000|2023-05-10 18:20:00|61.58|61.48|61.53|61.49|61.58|61.49|61.53|61.14|35564
1683743100000|2023-05-10 18:25:00|61.52|61.14|61.42|61.2|61.52|61.33|61.42|61.14|9854
1683743400000|2023-05-10 18:30:00|61.41|61.31|61.56|61.55|61.67|61.55|61.02|61|69696
1683743700000|2023-05-10 18:35:00|61.55|61.35|61.47|61.35|61.55|61.46|61.47|61.35|26135
1683744000000|2023-05-10 18:40:00|61.67|61.41|61.56|61.35|61.67|61.55|61.56|61.35|36969
1683744300000|2023-05-10 18:45:00|61.49|61.2|61.49|61.2|61.49|61.2|61.49|61.2|21283
1683744600000|2023-05-10 18:50:00|61.3|61.25|61.28|61.09|61.3|61.25|61.2|61.08|24687
1683744900000|2023-05-10 18:55:00|61.26|61.08|61.26|61.08|61.26|61.08|61.26|61.08|1400
1683745200000|2023-05-10 19:00:00|61.25|61.19|61.25|61.08|61.25|61.19|61.25|61.08|9441
1683745500000|2023-05-10 19:05:00||61.17||61.24||61.24||61.17|11563
1683745800000|2023-05-10 19:10:00|61.24|61.21|61.27|61.1|61.67|61.21|61.23|61.08|28282
1683746100000|2023-05-10 19:15:00|61.26|61.11|61.28|61.26|61.28|61.26|61.24|61.11|17602
1683746400000|2023-05-10 19:20:00|61.48|61.27|61.66|61.4|61.67|61.4|61.48|61.27|47951
1683746700000|2023-05-10 19:25:00|61.65|61.41|61.66|61.54|61.66|61.54|61.65|61.41|24778
1683747000000|2023-05-10 19:30:00|61.67|61.55|61.98|61.8|62|61.8|61.67|61.55|11166
1683747300000|2023-05-10 19:35:00|61.97|61.89|61.97|61.96|61.97|61.96|61.96|61.89|6000
1683747600000|2023-05-10 19:40:00|61.96|61.93|61.91|61.9|61.96|61.96|61.9|61.89|10207
1683747900000|2023-05-10 19:45:00|61.9|61.89|61.81|61.8|61.9|61.89|61.81|61.8|36075
1683748200000|2023-05-10 19:50:00|61.83|61.81|61.86|61.82|62.05|61.83|61.83|61.8|86325
1683748500000|2023-05-10 19:55:00|61.82|61.83|61.8|61.54|61.82|61.83|61.8|61.53|99615
1683811800000|2023-05-11 13:30:00|63|62|62.22|62|63|62.1|62|61.75|79415
1683812100000|2023-05-11 13:35:00|62.23|62.2|62.6|62.21|62.84|62.21|62.23|62.2|45641
1683812400000|2023-05-11 13:40:00|62.58|62.5|62.5|62.49|62.58|62.5|62.22|62.21|60601
1683812700000|2023-05-11 13:45:00|62.49|62|62.29|62|62.49|62.14|62.29|62|44963
1683813000000|2023-05-11 13:50:00|62.27||62.19||62.27||62.09||33017
1683813300000|2023-05-11 13:55:00|62.2|62.1|62.3|62.29|62.3|62.29|62.17|62.1|20769
1683813600000|2023-05-11 14:00:00|||||||||2800
1683813900000|2023-05-11 14:05:00|62.29|62.27|60.99|60.8|62.29|62.27|60.99|60.6|185014
1683814200000|2023-05-11 14:10:00|60.98|60.81|61.49|61|61.76|61|60.9|60.55|190764
1683814500000|2023-05-11 14:15:00|61.48|61.11|61.34|61.15|61.48|61.15|61.34|61.11|800
1683814800000|2023-05-11 14:20:00|61.33|61.12|61.13|61.12|61.33|61.12|61.13|61.12|61421
1683815100000|2023-05-11 14:25:00|61.12|61.11|60.77|60.62|61.12|61.11|60.77|60.6|121221
1683815400000|2023-05-11 14:30:00|60.76|60.65|60.65|60.64|60.77|60.76|60.65|60.15|40395
1683815700000|2023-05-11 14:35:00|60.64|60.62|60.43|60.2|60.64|60.64|60.43|60|203255
1683816000000|2023-05-11 14:40:00|60.42|60.07|60.32|60.19|60.42|60.2|60.18|60.05|46578
1683816300000|2023-05-11 14:45:00|60.3|60.26|60.39|60.2|60.4|60.36|60.22|60.19|39557
1683816600000|2023-05-11 14:50:00|60.23|60.21|60.13|60|60.23|60.22|60.13|60|89939
1683816900000|2023-05-11 14:55:00|60.12||60.01||60.12||60.01||37819
1683817200000|2023-05-11 15:00:00|60.13|60.01|60|59.99|60.13|60.01|60|59.99|80599
1683817500000|2023-05-11 15:05:00|59.99|59.96|59.55|59.5|59.99|59.96|59.55|59.5|79079
1683817800000|2023-05-11 15:10:00|59.54|59.47|59.51|59.25|59.54|59.5|59.51|59.2|20803
1683818100000|2023-05-11 15:15:00|59.5|59.4|59.5|59.31|59.5|59.5|59.5|59.25|15259
1683818400000|2023-05-11 15:20:00|59.51||59.4||59.51||59.4||32249
1683818700000|2023-05-11 15:25:00|59.35|59.3|59.32|59.3|59.5|59.3|59.13|59.12|69343
1683819000000|2023-05-11 15:30:00|59.31|59.34|59.48|59.42|59.96|59.56|59.31|59.34|23296
1683819300000|2023-05-11 15:35:00|59.47|59.41|59.96|59.2|59.97|59.41|59.21|59.2|78441
1683819600000|2023-05-11 15:40:00|59.58|59.35|59.31|59.3|59.83|59.36|59.17|59.16|45403
1683819900000|2023-05-11 15:45:00|59.25|59.16|59.26|59.16|59.96|59.2|59.17|59.16|32161
1683820200000|2023-05-11 15:50:00|59.21|59.17|59.95|59.49|59.97|59.49|59.19|59.17|19877
1683820500000|2023-05-11 15:55:00|59.94|59.5|59.94|59.5|59.94|59.69|59.94|59.49|11501
1683820800000|2023-05-11 16:00:00||59.6||59.6||59.6||59.6|4254
1683821100000|2023-05-11 16:05:00|59.61|59.5|59.54|59.26|59.61|59.58|59.54|59.25|15726
1683821400000|2023-05-11 16:10:00|59.53|59.25|59.51|59.16|59.53|59.38|59.51|59.16|12135
1683821700000|2023-05-11 16:15:00||59.17||59.17||59.5||59.17|6557
1683822000000|2023-05-11 16:20:00|59.5|59.18|59.49|59.18|59.5|59.18|59.49|59.18|10530
1683822300000|2023-05-11 16:25:00|59.34|59.22|59.22|59.19|59.49|59.23|59.22|59.17|22693
1683822600000|2023-05-11 16:30:00|59.19|59.17|59.94|59.3|59.97|59.3|59.18|59.16|85799
1683822900000|2023-05-11 16:35:00|59.93|59.35|59.48|59.42|59.93|59.59|59.48|59.35|59929
1683823200000|2023-05-11 16:40:00|59.73|59.43|59.65|59.51|59.8|59.66|59.65|59.43|15905
1683823500000|2023-05-11 16:45:00|59.61|59.5|59.65|59.5|59.66|59.51|59.61|59.5|19292
1683823800000|2023-05-11 16:50:00|59.64|59.42|59.64|59.63|59.65|59.63|59.64|59.42|14414
1683824100000|2023-05-11 16:55:00|59.6|59.48|59.49|59.3|59.6|59.5|59.49|59.3|18852
1683824400000|2023-05-11 17:00:00|59.48|59.31|59.49|59.3|59.49|59.31|59.4|59.3|12200
1683824700000|2023-05-11 17:05:00|59.95|59.4|59.68|59.31|59.95|59.48|59.68|59.3|8396
1683825000000|2023-05-11 17:10:00|59.67|59.46|59.54|59.31|59.67|59.55|59.54|59.31|10267
1683825300000|2023-05-11 17:15:00|59.67|59.4|59.49|59.4|59.67|59.47|59.49|59.31|5068
1683825600000|2023-05-11 17:20:00|59.48|59.31|59.43|59.3|59.48|59.46|59.43|59.3|27165
1683825900000|2023-05-11 17:25:00||59.33||59.2||59.33||59.2|28440
1683826200000|2023-05-11 17:30:00|59.29|59.21|59.25|59.2|59.29|59.26|59.25|59.15|25944
1683826500000|2023-05-11 17:35:00|59.27|59.26|59.97|59.37|59.98|59.68|59.27|59.26|19268
1683826800000|2023-05-11 17:40:00|59.81|59.31|59.17|59.16|59.81|59.5|59.16|59.12|145394
1683827100000|2023-05-11 17:45:00|59.18|59.17|59.14|59.02|59.2|59.19|59.14|59.02|23169
1683827400000|2023-05-11 17:50:00|59.03|59.03|59.01|59|59.03|59.1|59|58.99|182896
1683827700000|2023-05-11 17:55:00|59|58.99|58.99|58.98|59|58.99|58.99|58.98|78495
1683828000000|2023-05-11 18:00:00|||||||||14584
1683828300000|2023-05-11 18:05:00|58.92|58.9|59.16|58.77|59.2|58.9|58.73|58.7|77039
1683828600000|2023-05-11 18:10:00|59.15|58.8|58.95|58.8|59.15|58.8|58.95|58.8|5287
1683828900000|2023-05-11 18:15:00|||||||||12004
1683829200000|2023-05-11 18:20:00|||||||||5900
1683829500000|2023-05-11 18:25:00|58.81|58.75|58.81|58.8|59|58.8|58.51|58.5|84206
1683829800000|2023-05-11 18:30:00|58.99|58.9|58.55|58.54|58.99|58.9|58.55|58.54|16893
1683830100000|2023-05-11 18:35:00|58.54|58.52|58.54|58.53|58.54|58.53|58.54|58.52|9020
1683830400000|2023-05-11 18:40:00|58.55||58.54||58.55||58.54||6700
1683830700000|2023-05-11 18:45:00|58.55|58.54|58.54|58.53|58.57|58.54|58.54|58.53|12731
1683831000000|2023-05-11 18:50:00|58.57|58.55|58.55|58.53|58.57|58.55|58.54|58.53|12938
1683831300000|2023-05-11 18:55:00|58.54|58.54|58.21|58.2|58.54|58.54|58.21|58.2|35050
1683831600000|2023-05-11 19:00:00|58.22|58.21|58.24|58.23|58.29|58.23|58.22|58.21|38076
1683831900000|2023-05-11 19:05:00|||||||||20208
1683832200000|2023-05-11 19:10:00|58.23|58.2|58.09|58.05|58.24|58.2|58.01|58|43531
1683832500000|2023-05-11 19:15:00|58.07|58.03|58.36|58.35|58.59|58.35|58.02|58.01|31066
1683832800000|2023-05-11 19:20:00|58.33|58.3|58.3|58.01|58.33|58.3|58.3|58.01|23223
1683833100000|2023-05-11 19:25:00||58.02||58.1||58.1||58.01|17762
1683833400000|2023-05-11 19:30:00||58.02||58||58.03||58|15277
1683833700000|2023-05-11 19:35:00|58.2|58.1|58.01|58|58.2|58.1|58.01|58|42024
1683834000000|2023-05-11 19:40:00|||||||||63508
1683834300000|2023-05-11 19:45:00|58.03|58.01|58.52|58.05|59|58.05|58.03|58.01|99055
1683834600000|2023-05-11 19:50:00|58.51||58.38||58.52||58.38||7476
1683834900000|2023-05-11 19:55:00|58.58|58.1|58.58|58.3|58.58|58.37|58.31|58.05|51588
1683898200000|2023-05-12 13:30:00|58.99|58.98|57.39|57.09|58.99|58.98|57.1|57.09|151067
1683898500000|2023-05-12 13:35:00|57.38|57.04|57.99|57.21|58|57.21|57.36|57|47168
1683898800000|2023-05-12 13:40:00|58|57.22|58|57.69|58|57.69|58|57.22|38008
1683899100000|2023-05-12 13:45:00|58.09|57.7|57.97|57.5|58.78|58.04|57.83|57.5|44792
1683899400000|2023-05-12 13:50:00|57.98|57.74|58.73|58.22|58.8|58.22|57.98|57.74|33569
1683899700000|2023-05-12 13:55:00|58.72|58.25|58.63|58.25|58.72|58.25|58.63|58.25|18227
1683900000000|2023-05-12 14:00:00|58.62|58.26|58.18|58|58.62|58.26|58.18|58|49580
1683900300000|2023-05-12 14:05:00|58.16|57.99|57.98|57.74|58.16|57.99|57.98|57.74|37352
1683900600000|2023-05-12 14:10:00||57.75||57.8||57.8||57.74|25778
1683900900000|2023-05-12 14:15:00|57.8|57.76|57.7|57.56|57.8|57.76|57.7|57.56|37607
1683901200000|2023-05-12 14:20:00|57.69|57.55|57.66|57.52|57.69|57.55|57.66|57.52|24887
1683901500000|2023-05-12 14:25:00|57.63|57.5|57.51|57.5|57.63|57.5|57.51|57.5|20099
1683901800000|2023-05-12 14:30:00|57.5|57.49|57.85|57.2|57.87|57.49|57.47|57.13|82268
1683902100000|2023-05-12 14:35:00|57.84|57.3|57.54|57.4|57.84|57.4|57.54|57.3|6825
1683902400000|2023-05-12 14:40:00|57.55|57.45|57.55|57.54|57.56|57.54|57.51|57.2|23346
1683902700000|2023-05-12 14:45:00|57.54|57.2|57.17|57|57.54|57.2|57.17|57|43908
1683903000000|2023-05-12 14:50:00|57.15|57.01|57.08|57.02|57.15|57.02|57.02|57.01|25884
1683903300000|2023-05-12 14:55:00|57.07|57.05|57.06|57.05|57.07|57.06|57.06|57.05|58389
1683903600000|2023-05-12 15:00:00|57.05|57.04|57.05|57.04|57.06|57.04|57.05|57.04|33297
1683903900000|2023-05-12 15:05:00|57.04|57.02|57.02|57.01|57.05|57.03|57.02|57.01|33313
1683904200000|2023-05-12 15:10:00|57.01|57|57.01|57|57.01|57|57.01|57|17755
1683904500000|2023-05-12 15:15:00|57|56.91|56.72|56.7|57|56.91|56.66|56.65|166790
1683904800000|2023-05-12 15:20:00|57||56.99||57||56.72||38790
1683905100000|2023-05-12 15:25:00|56.98|56.71|56.86|56.74|56.98|56.74|56.86|56.71|10356
1683905400000|2023-05-12 15:30:00||56.8||56.83||56.83||56.8|13544
1683905700000|2023-05-12 15:35:00|56.85|56.85|56.85|56.75|56.85|56.85|56.85|56.71|22198
1683906000000|2023-05-12 15:40:00||56.81||56.84||56.84||56.75|19319
1683906300000|2023-05-12 15:45:00||56.83||56.84||56.84||56.83|17070
1683906600000|2023-05-12 15:50:00|56.84|56.83|56.72|56.7|56.84|56.83|56.72|56.7|21135
1683906900000|2023-05-12 15:55:00||56.71||56.7||56.71||56.7|18614
1683907200000|2023-05-12 16:00:00||56.71||56.71||56.71||56.7|7048
1683907500000|2023-05-12 16:05:00|56.71|56.7|56.71|56.65|56.71|56.71|56.71|56.65|9456
1683907800000|2023-05-12 16:10:00||56.6||56.6||56.6||56.6|17075
1683908100000|2023-05-12 16:15:00||56.51||56.5||56.51||56.5|26743
1683908400000|2023-05-12 16:20:00|56.69|56.4|56.67|56.38|56.69|56.4|56.67|56.38|8468
1683908700000|2023-05-12 16:25:00||56.4||56.38||56.4||56.38|22873
1683909000000|2023-05-12 16:30:00|56.3|56.2|56.27|56.26|56.3|56.26|56.26|56.2|50885
1683909300000|2023-05-12 16:35:00|56.26|56.2|56.25|56.01|56.26|56.24|56.25|56.01|31654
1683909600000|2023-05-12 16:40:00|56.2|56.02|56.15|56|56.2|56.1|56.15|56|89057
1683909900000|2023-05-12 16:45:00|56.13|55.99|55.55|55.5|56.13|55.99|55.55|55.5|62661
1683910200000|2023-05-12 16:50:00|55.53|55.54|55.51|55.5|55.53|55.54|55.51|55.5|57228
1683910500000|2023-05-12 16:55:00|55.5|55.28|55.34|55.21|55.5|55.4|55.34|55|105668
1683910800000|2023-05-12 17:00:00|55.33|55.15|55.23|55.19|55.33|55.19|55.23|55.03|29972
1683911100000|2023-05-12 17:05:00|55.21|55.17|55.01|55|55.21|55.17|55.01|55|24592
1683911400000|2023-05-12 17:10:00|55.03|55.01|55.31|55.3|55.34|55.3|55.03|55|16170
1683911700000|2023-05-12 17:15:00|55.33|55.31|55.33|55.32|55.34|55.33|55.33|55.31|12528
1683912000000|2023-05-12 17:20:00|55.34|55.33|55.69|55.68|55.7|55.68|55.33|55.32|9695
1683912300000|2023-05-12 17:25:00|55.7|55.69|55.9|55.71|56|55.71|55.7|55.69|17360
1683912600000|2023-05-12 17:30:00|55.89||55.89||55.89||55.89||7487
1683912900000|2023-05-12 17:35:00|55.88|55.8|55.84|55.67|55.88|55.8|55.84|55.5|13534
1683913200000|2023-05-12 17:40:00||55.5||55.67||55.76||55.5|37525
1683913500000|2023-05-12 17:45:00||55.76||55.5||55.76||55.5|12139
1683913800000|2023-05-12 17:50:00|55.82|55.35|55.66|55.32|55.82|55.35|55.66|55.32|33973
1683914100000|2023-05-12 17:55:00|55.64|55.31|55.27|55.16|55.64|55.6|55.27|55.01|43090
1683914400000|2023-05-12 18:00:00||55.12||55.13||55.13||55.12|21022
1683914700000|2023-05-12 18:05:00||55.2||55.26||55.26||55.13|24932
1683915000000|2023-05-12 18:10:00|55.28|55.27|55.28|55.27|55.28|55.27|55.27|55.26|51039
1683915300000|2023-05-12 18:15:00|55.27|55.26|55.27|55.26|55.27|55.26|55.27|55.26|5750
1683915600000|2023-05-12 18:20:00||55.25||55.26||55.26||55.23|9388
1683915900000|2023-05-12 18:25:00|55.28|55.27|55.28|55.27|55.28|55.27|55.28|55.26|18793
1683916200000|2023-05-12 18:30:00|55.29|55.28|55.29|55.28|55.3|55.29|55.29|55.28|18405
1683916500000|2023-05-12 18:35:00|||||||||23720
1683916800000|2023-05-12 18:40:00|55.3|55.29|55.83|55.72|55.84|55.78|55.29|55.28|16965
1683917100000|2023-05-12 18:45:00|55.81|55.6|55.78|55.69|55.83|55.81|55.78|55.6|10497
1683917400000|2023-05-12 18:50:00|55.77|55.74|55.77|55.73|55.77|55.76|55.77|55.6|9674
1683917700000|2023-05-12 18:55:00|55.78|55.69|55.73|55.72|55.83|55.78|55.73|55.6|31675
1683918000000|2023-05-12 19:00:00|||||||||20295
1683918300000|2023-05-12 19:05:00|55.83|55.78|56|55.82|56|55.91|55.83|55.78|33168
1683918600000|2023-05-12 19:10:00|55.99||55.99||56||55.99||13586
1683918900000|2023-05-12 19:15:00|55.98|55.81|55.95|55.73|55.98|55.81|55.95|55.72|21958
1683919200000|2023-05-12 19:20:00||55.72||55.81||55.81||55.61|17058
1683919500000|2023-05-12 19:25:00|55.92|55.75|55.91|55.81|55.92|55.81|55.91|55.75|7051
1683919800000|2023-05-12 19:30:00|55.95|55.9|56|55.99|56|55.99|55.95|55.81|19874
1683920100000|2023-05-12 19:35:00|55.99|55.98|56|55.99|56|55.99|55.99|55.98|55326
1683920400000|2023-05-12 19:40:00|||||||||44530
1683920700000|2023-05-12 19:45:00|55.99|55.98|55.97|55.8|55.99|55.99|55.97|55.8|45180
1683921000000|2023-05-12 19:50:00|55.96|55.89|55.76|55.75|55.96|55.96|55.76|55.75|31297
1683921300000|2023-05-12 19:55:00|55.75|55.7|55.99|55.7|56|55.98|55.71|55.61|186258
1684157400000|2023-05-15 13:30:00|57.37|55.01|56.49|55.4|57.37|56|56.01|55.01|78621
1684157700000|2023-05-15 13:35:00|56.46|55.41|56.44|56.01|56.47|56.01|55.97|55.28|83883
1684158000000|2023-05-15 13:40:00|56.45|56.06|56.25|56.12|56.45|56.17|56.24|56.01|14120
1684158300000|2023-05-15 13:45:00|56.22|56.13|56.25|56.06|56.25|56.13|55.65|55.28|103438
1684158600000|2023-05-15 13:50:00|56.24|56.07|56.5|56.13|56.5|56.25|56.2|56.07|57170
1684158900000|2023-05-15 13:55:00|56.26|56.14|56.43|56.15|56.5|56.44|56.26|56.14|30023
1684159200000|2023-05-15 14:00:00|56.26|56.16|56.25|56.16|56.27|56.16|56.24|56.16|33582
1684159500000|2023-05-15 14:05:00|56.23|56.15|56.22|56.15|56.23|56.15|56.22|56.15|12914
1684159800000|2023-05-15 14:10:00|||||||||2142
1684160100000|2023-05-15 14:15:00|56.21||56.21||56.21||56.21||19569
1684160400000|2023-05-15 14:20:00|56.2|56.18|56.18|56.15|56.2|56.18|56.18|56.15|22678
1684160700000|2023-05-15 14:25:00|56.17||56.16||56.17||56.16||18651
1684161000000|2023-05-15 14:30:00|56.27|56.16|56.27|56.17|56.27|56.17|56.27|56.16|13138
1684161300000|2023-05-15 14:35:00|56.32|56.18|56.33|56.32|56.43|56.32|56.32|56.18|99217
1684161600000|2023-05-15 14:40:00|56.43|56.33|56.43|56.34|56.43|56.34|56.43|56.33|12876
1684161900000|2023-05-15 14:45:00|56.5|56.35|56.49|56.35|56.5|56.35|56.49|56.35|10135
1684162200000|2023-05-15 14:50:00||56.37||56.38||56.38||56.37|8504
1684162500000|2023-05-15 14:55:00|56.4||56.49||56.49||56.4||15900
1684162800000|2023-05-15 15:00:00|56.5|56.39|57|56.99|57|56.99|56.5|56.39|72718
1684163100000|2023-05-15 15:05:00|57.06|57|57.3|57.08|57.3|57.17|57.06|57|49936
1684163400000|2023-05-15 15:10:00|57.33|57.09|57.79|57.13|58|57.14|57.33|57.09|9884
1684163700000|2023-05-15 15:15:00|57.6|57.14|57.79|57.21|57.79|57.21|57.6|57.14|9435
1684164000000|2023-05-15 15:20:00|57.7|57.22|57.86|57.6|57.95|57.6|57.5|57.22|61484
1684164300000|2023-05-15 15:25:00|57.8|57.7|57.9|57.83|57.9|57.83|57.8|57.7|58667
1684164600000|2023-05-15 15:30:00||57.85||57.85||57.85||57.85|10491
1684164900000|2023-05-15 15:35:00|57.89|57.89|57.89|57.88|57.89|57.89|57.89|57.87|31113
1684165200000|2023-05-15 15:40:00|57.88|57.87|57.88|57.87|57.88|57.87|57.88|57.83|14415
1684165500000|2023-05-15 15:45:00|57.89|57.88|57.89|57.88|57.89|57.88|57.89|57.88|21714
1684165800000|2023-05-15 15:50:00|57.9|57.89|57.9|57.89|57.9|57.89|57.9|57.89|3304
1684166100000|2023-05-15 15:55:00|57.95|57.9|58|57.99|58|57.99|57.95|57.9|38152
1684166400000|2023-05-15 16:00:00|58.58|58|58.39|58.04|58.8|58.74|58|58|123721
1684166700000|2023-05-15 16:05:00|58.1|58.02|58.09|58.08|58.1|58.08|58.09|57.99|27111
1684167000000|2023-05-15 16:10:00|58.08|57.99|57.99|57.98|58.08|58|57.99|57.8|26379
1684167300000|2023-05-15 16:15:00||57.8||57.9||57.9||57.8|17509
1684167600000|2023-05-15 16:20:00|58|57.99|58.5|58.13|58.5|58.13|58|57.99|39116
1684167900000|2023-05-15 16:25:00|58.49|58.15|58.49|58.38|58.65|58.38|58.49|58.15|75263
1684168200000|2023-05-15 16:30:00|58.43|58.4|58.43|58.4|58.43|58.4|58.43|58.4|5984
1684168500000|2023-05-15 16:35:00|||||||||43133
1684168800000|2023-05-15 16:40:00|58.44|58.41|58.49|58.41|58.49|58.41|58.44|58.41|5984
1684169100000|2023-05-15 16:45:00|||||||||17259
1684169400000|2023-05-15 16:50:00|58.6|58.47|58.6|58.51|58.6|58.51|58.6|58.47|19988
1684169700000|2023-05-15 16:55:00|58.75|58.74|58.8|58.79|58.8|58.79|58.75|58.74|9715
1684170000000|2023-05-15 17:00:00|58.79|58.78|58.8|58.79|58.8|58.79|58.79|58.78|75235
1684170300000|2023-05-15 17:05:00|58.79|58.78|58.79|58.78|58.8|58.79|58.79|58.78|41841
1684170600000|2023-05-15 17:10:00|58.8|58.79|58.97|58.87|59|58.87|58.8|58.79|74575
1684170900000|2023-05-15 17:15:00|58.96|58.89|58.98|58.93|59|58.93|58.96|58.89|72816
1684171200000|2023-05-15 17:20:00|58.97||58.94||58.97||58.94||93283
1684171500000|2023-05-15 17:25:00|58.95|58.94|59|58.99|59|58.99|58.95|58.94|68854
1684171800000|2023-05-15 17:30:00|||||||||117493
1684172100000|2023-05-15 17:35:00|59.06|59|59.32|59.21|59.32|59.21|59.06|59|62164
1684172400000|2023-05-15 17:40:00|59.33|59.3|59.5|59.42|59.61|59.6|59.33|59.3|67021
1684172700000|2023-05-15 17:45:00|59.49|59.43|59.46|59.43|59.49|59.43|59.45|59.42|20483
1684173000000|2023-05-15 17:50:00|59.47|59.48|59.57|59.48|59.59|59.58|59.46|59.48|53698
1684173300000|2023-05-15 17:55:00|59.45|59.43|59.59|59.2|59.59|59.5|58.83|58.56|47811
1684173600000|2023-05-15 18:00:00|59.39|59.3|59.06|59.05|59.59|59.3|59.06|59.01|56005
1684173900000|2023-05-15 18:05:00|||||||||4041
1684174200000|2023-05-15 18:10:00|59.05|59.04|59.04|59.01|59.3|59.04|58.76|58.5|28953
1684174500000|2023-05-15 18:15:00|59.02|59.02|59.04|59.03|59.04|59.03|59.02|59.02|8103
1684174800000|2023-05-15 18:20:00|59.03|59.02|58.89|58.5|59.03|59.02|58.89|58.5|46929
1684175100000|2023-05-15 18:25:00|58.83|58.37|58.71|58.38|58.83|58.38|58.71|58.37|2752
1684175400000|2023-05-15 18:30:00||58.4||58.57||58.57||58.4|4500
1684175700000|2023-05-15 18:35:00|58.64|58.64|58.54|58.45|58.64|58.7|58.54|58.41|10774
1684176000000|2023-05-15 18:40:00|58.53|58.41|58.53|58.51|58.53|58.51|58.46|58.41|14331
1684176300000|2023-05-15 18:45:00|58.52|58.52|58.53|58.52|58.53|58.52|58.52|58.52|13475
1684176600000|2023-05-15 18:50:00|||||||||8855
1684176900000|2023-05-15 18:55:00|58.52|58.51|58.53|58.46|58.53|58.51|58.47|58|32527
1684177200000|2023-05-15 19:00:00|58.5|58|58.53|58.01|58.53|58.01|58.5|58|16169
1684177500000|2023-05-15 19:05:00|||||||||9120
1684177800000|2023-05-15 19:10:00|58.41|58.04|58.33|58.09|58.41|58.09|58.33|58.04|21981
1684178100000|2023-05-15 19:15:00|58.21|58.1|58.33|58.26|58.33|58.26|58.21|58.1|1956
1684178400000|2023-05-15 19:20:00|58.34|58.3|58.64|58.6|58.71|58.6|58.34|58.3|96643
1684178700000|2023-05-15 19:25:00|58.62|58.61|58.41|58.4|58.85|58.69|58.41|58.4|30569
1684179000000|2023-05-15 19:30:00|58.29|58.17|58.29|58.17|58.29|58.17|58.29|58.17|18747
1684179300000|2023-05-15 19:35:00|58.23|58.18|58.32|58.31|58.5|58.31|58.18|58.18|36349
1684179600000|2023-05-15 19:40:00|58.34|58.32|58.34|58.33|58.34|58.33|58.33|58.32|15095
1684179900000|2023-05-15 19:45:00|58.33|58.32|58.16|58.15|58.33|58.32|58.16|58|36523
1684180200000|2023-05-15 19:50:00|58.08|58|58.23|58.1|58.34|58.1|58.02|58|57673
1684180500000|2023-05-15 19:55:00|58.16|58.13|58.16|58|58.23|58.15|58.13|58|35730
1684243800000|2023-05-16 13:30:00|60|59.49|57.94|57.35|60|59.49|57.94|57.25|124516
1684244100000|2023-05-16 13:35:00|57.95|57.36|57.79|57.12|57.96|57.5|57.79|57.12|17342
1684244400000|2023-05-16 13:40:00|57.8|57.13|57.68|57.41|57.8|57.69|57.68|57.13|17876
1684244700000|2023-05-16 13:45:00|57.7|57.5|57.84|57.5|57.98|57.5|57.68|57.5|48592
1684245000000|2023-05-16 13:50:00|57.82|57.41|57.12|57|57.82|57.41|57.11|57|204479
1684245300000|2023-05-16 13:55:00|57.11|56.93|56.92|56.55|57.11|57|56.92|56.5|15855
1684245600000|2023-05-16 14:00:00|56.91|56.6|56.51|56.5|56.91|56.6|56.51|56.5|29247
1684245900000|2023-05-16 14:05:00|56.5|56.4|56.05|56.04|56.5|56.4|56.03|56|59006
1684246200000|2023-05-16 14:10:00|56.27|56.05|56.05|56.04|56.44|56.05|56.05|56.04|11135
1684246500000|2023-05-16 14:15:00|56.44|56.1|56.43|56.2|56.44|56.2|56.05|56.1|29334
1684246800000|2023-05-16 14:20:00|56.42|56.3|56.4|56.3|56.43|56.3|56.39|56.3|8986
1684247100000|2023-05-16 14:25:00|56.39||56.38||56.39||56.38||6466
1684247400000|2023-05-16 14:30:00|56.37|56.33|56.37|56.3|56.37|56.33|56.37|56.12|4759
1684247700000|2023-05-16 14:35:00|56.36|56.12|56.35|56.17|56.36|56.3|56.35|56.12|5531
1684248000000|2023-05-16 14:40:00||56.2||56.2||56.2||56.2|7109
1684248300000|2023-05-16 14:45:00||56.21||56.21||56.21||56.21|10440
1684248600000|2023-05-16 14:50:00|56.34|56.3|56.35|56.32|56.35|56.32|56.34|56.3|21724
1684248900000|2023-05-16 14:55:00|56.43|56.35|56.99|56.48|57.46|56.48|56.41|56.35|28937
1684249200000|2023-05-16 15:00:00|56.7|56.5|56.51|56.5|56.7|56.6|56.51|56.5|20458
1684249500000|2023-05-16 15:05:00|||||||||24847
1684249800000|2023-05-16 15:10:00|56.49|56.48|56.21|56.2|56.49|56.48|56.21|56.2|28572
1684250100000|2023-05-16 15:15:00|56.2|56.18|56.19|56.18|56.2|56.18|56.19|56.18|3210
1684250400000|2023-05-16 15:20:00|||||||||35777
1684250700000|2023-05-16 15:25:00|||||||||7766
1684251000000|2023-05-16 15:30:00|56.14|56.13|56.13|56.12|56.14|56.13|56.13|56.12|22909
1684251300000|2023-05-16 15:35:00|||||||||12983
1684251600000|2023-05-16 15:40:00|||||||||33941
1684251900000|2023-05-16 15:45:00|||||||||7780
1684252200000|2023-05-16 15:50:00|56.46|56.13|56.99|56.9|56.99|56.9|56.42|56.13|44837
1684252500000|2023-05-16 15:55:00|56.95|56.95|56.62|56.46|56.95|56.95|56.56|56.46|48813
1684252800000|2023-05-16 16:00:00|56.61|56.54|56.6|56.46|56.61|56.54|56.6|56.46|2676
1684253100000|2023-05-16 16:05:00|56.59|56.47|56.47|56.43|56.59|56.47|56.47|56.43|14501
1684253400000|2023-05-16 16:10:00|56.46|56.4|56.44|56.35|56.46|56.4|56.44|56.35|5660
1684253700000|2023-05-16 16:15:00|56.46|56.29|56.47|56.3|56.59|56.35|56.46|56.29|10712
1684254000000|2023-05-16 16:20:00||56.4||56.4||56.4||56.4|5699
1684254300000|2023-05-16 16:25:00|||||||||17040
1684254600000|2023-05-16 16:30:00|56.51|56.41|56.61|56.41|56.62|56.41|56.47|56.41|20174
1684254900000|2023-05-16 16:35:00|56.62|56.42|56.61|56.42|56.62|56.42|56.61|56.42|4900
1684255200000|2023-05-16 16:40:00|56.67|56.49|56.73|56.62|56.76|56.62|56.66|56.49|22450
1684255500000|2023-05-16 16:45:00|57.18|57|57.17|57|57.18|57|57.17|57|16625
1684255800000|2023-05-16 16:50:00|57.16|56.62|57.06|56.62|57.16|56.62|57.06|56.62|33313
1684256100000|2023-05-16 16:55:00|57.05|56.67|57.05|56.67|57.05|56.67|57.05|56.67|14210
1684256400000|2023-05-16 17:00:00|57.04|57|57.01|56.73|57.04|57|57|56.73|14009
1684256700000|2023-05-16 17:05:00|||||||||6130
1684257000000|2023-05-16 17:10:00|||||||||3049
1684257300000|2023-05-16 17:15:00|57|56.75|56.99|56.75|57|56.75|56.99|56.75|34974
1684257600000|2023-05-16 17:20:00|56.87|56.81|56.87|56.81|56.87|56.81|56.87|56.81|4734
1684257900000|2023-05-16 17:25:00|56.86|56.82|56.86|56.85|56.86|56.85|56.86|56.82|16804
1684258200000|2023-05-16 17:30:00|||||||||12203
1684258500000|2023-05-16 17:35:00|56.87|56.86|57|56.96|57.03|56.96|56.87|56.86|28642
1684258800000|2023-05-16 17:40:00|57.02|57|57.98|57.05|58.75|57.05|57.01|57|131654
1684259100000|2023-05-16 17:45:00|57.57|57.22|57.6|57.4|57.98|57.76|57.57|57.22|24492
1684259400000|2023-05-16 17:50:00|57.59|57.37|57.19|57.13|57.59|57.37|57.19|57.05|13594
1684259700000|2023-05-16 17:55:00|57.18|57.17|57.55|57.17|57.56|57.43|57.18|57.17|21008
1684260000000|2023-05-16 18:00:00|57.5||57.4||57.5||57.4||3069
1684260300000|2023-05-16 18:05:00|57.39|57.1|57.16|57.05|57.39|57.17|57.16|57.05|20702
1684260600000|2023-05-16 18:10:00|57.14||57.1||57.14||57.1||854
1684260900000|2023-05-16 18:15:00|57.07|57|57.05|57|57.07|57|57.05|57|2501
1684261200000|2023-05-16 18:20:00|||||||||2610
1684261500000|2023-05-16 18:25:00|57.04||57.04||57.04||57.04||5394
1684261800000|2023-05-16 18:30:00|||||||||1804
1684262100000|2023-05-16 18:35:00||57.01||57||57.01||57|2400
1684262400000|2023-05-16 18:40:00|57.16|57.01|57.37|57.04|57.37|57.04|57.04|57.01|76910
1684262700000|2023-05-16 18:45:00|57.36|57.05|57.25|57.08|57.36|57.08|57.25|57.05|7399
1684263000000|2023-05-16 18:50:00|57.26|57.09|57.26|57.1|57.26|57.1|57.25|57.09|2101
1684263300000|2023-05-16 18:55:00|57.25|57.09|57.04|56.85|57.26|57.09|56.94|56.85|111152
1684263600000|2023-05-16 19:00:00|57.03|56.86|57.01|56.9|57.03|56.9|57|56.86|11313
1684263900000|2023-05-16 19:05:00|57.02||57.14||57.18||57.01||19088
1684264200000|2023-05-16 19:10:00|57.15|57.14|57.15|57.14|57.15|57.14|57.14|57.14|15196
1684264500000|2023-05-16 19:15:00|57.14|57|57.14|57|57.14|57|57.14|57|6864
1684264800000|2023-05-16 19:20:00|57.1|57.05|57.1|57.05|57.1|57.05|57.1|57.05|1201
1684265100000|2023-05-16 19:25:00|57.06|57.02|57.05|57|57.06|57.02|57.05|57|6882
1684265400000|2023-05-16 19:30:00|57.04|56.9|57.04|56.9|57.04|56.9|57.04|56.9|3300
1684265700000|2023-05-16 19:35:00|57.03|56.97|57|56.95|57.03|57.03|57|56.9|6356
1684266000000|2023-05-16 19:40:00|56.99|56.98|56.99|56.98|56.99|56.98|56.99|56.9|8488
1684266300000|2023-05-16 19:45:00||56.97||56.97||56.97||56.97|9644
1684266600000|2023-05-16 19:50:00|56.98|56.95|56.95|56.9|56.98|56.95|56.95|56.9|42308
1684266900000|2023-05-16 19:55:00|56.92|56.91|57.03|56.82|57.05|57|56.82|56.81|80533
1684330200000|2023-05-17 13:30:00|58.88|57|58.03|57.2|58.88|58.05|57.95|57|95396
1684330500000|2023-05-17 13:35:00|58.01|57.15|57.2|57.17|58.01|57.17|57.2|57.15|25180
1684330800000|2023-05-17 13:40:00|57.23|57.18|57.65|57.29|57.74|57.29|57.23|57.18|13628
1684331100000|2023-05-17 13:45:00|57.66|57.37|57.27|57.15|57.66|57.51|57.27|57.15|29960
1684331400000|2023-05-17 13:50:00|57.34|57|57.11|57.05|57.34|57.05|57.11|57|32500
1684331700000|2023-05-17 13:55:00|57.12|57|56.93|56.34|57.13|57.01|56.93|56.32|14665
1684332000000|2023-05-17 14:00:00|56.92|56.32|56.44|56.32|57.06|56.34|56.36|56.32|11531
1684332300000|2023-05-17 14:05:00|56.66|56.43|56.95|56.43|57.05|56.44|56.44|56.43|10639
1684332600000|2023-05-17 14:10:00|56.94|56.45|56.9|56.43|56.94|56.69|56.9|56.43|4287
1684332900000|2023-05-17 14:15:00|56.89|56.69|56.63|56.43|56.89|56.84|56.63|56.43|7388
1684333200000|2023-05-17 14:20:00|56.62|56.44|56.88|56.45|56.9|56.45|56.62|56.44|22632
1684333500000|2023-05-17 14:25:00|56.9|56.46|56.89|56.46|56.9|56.46|56.89|56.46|8764
1684333800000|2023-05-17 14:30:00|56.9|56.47|57.49|57.13|57.96|57.13|56.9|56.47|36498
1684334100000|2023-05-17 14:35:00|57.48|57.15|57.79|57.32|57.79|57.32|57.48|57.15|9998
1684334400000|2023-05-17 14:40:00|58|57.33|57.82|57.5|58|57.5|57.82|57.33|19749
1684334700000|2023-05-17 14:45:00|57.81|57.51|57.8|57.51|57.81|57.51|57.8|57.51|14747
1684335000000|2023-05-17 14:50:00|57.8|57.5|57.74|57.5|57.81|57.51|57.74|57.5|4055
1684335300000|2023-05-17 14:55:00|57.75|57.51|58.69|58.01|58.8|58.01|57.75|57.51|12081
1684335600000|2023-05-17 15:00:00|58.68|58|58.49|58.04|58.69|58.05|58.48|58|34700
1684335900000|2023-05-17 15:05:00|58.5|58.05|58.5|58.07|58.79|58.07|58.49|58.04|16850
1684336200000|2023-05-17 15:10:00|58.49|58.06|58.81|58.36|58.81|58.36|58.48|58.06|13943
1684336500000|2023-05-17 15:15:00|58.65|58.47|59|58.71|59|58.71|58.65|58.47|95038
1684336800000|2023-05-17 15:20:00|58.99|58.8|59.35|59.34|59.39|59.35|58.99|58.8|75852
1684337100000|2023-05-17 15:25:00|59.5|59.35|59.59|59.35|59.59|59.35|59.49|59.35|32899
1684337400000|2023-05-17 15:30:00|59.39|59.34|59.34|59|59.4|59.34|59.32|59|58143
1684337700000|2023-05-17 15:35:00|59.35||59.27||59.4||59.27||12351
1684338000000|2023-05-17 15:40:00|59.26|59.01|59.34|59.01|59.4|59.01|59.2|59.01|14204
1684338300000|2023-05-17 15:45:00|59.35|59.02|59.2|59.06|59.35|59.06|59.2|59.02|22468
1684338600000|2023-05-17 15:50:00|59.22|59.07|59.22|59.08|59.22|59.08|59.15|59.07|4548
1684338900000|2023-05-17 15:55:00|59.35|59.22|59.35|59.22|59.35|59.22|59.1|59.22|20575
1684339200000|2023-05-17 16:00:00||59.3||59.34||59.34||59.3|31980
1684339500000|2023-05-17 16:05:00|59.36|59.35|59.4|59.38|59.5|59.49|59.36|59.35|114281
1684339800000|2023-05-17 16:10:00||59.35||59.39||59.39||59.35|13071
1684340100000|2023-05-17 16:15:00|||||||||10233
1684340400000|2023-05-17 16:20:00|59.5|59.45|59.5|59.49|59.5|59.49|59.5|59.45|39745
1684340700000|2023-05-17 16:25:00|||||||||12287
1684341000000|2023-05-17 16:30:00|||||||||22874
1684341300000|2023-05-17 16:35:00|59.51|59.5|60|59.84|60|59.88|59.51|59.5|318931
1684341600000|2023-05-17 16:40:00|60.06|59.85|60.88|60.7|60.9|60.8|60.05|59.85|418358
1684341900000|2023-05-17 16:45:00|60.7|60.62|60.5|60.01|60.7|60.62|60.02|60|226672
1684342200000|2023-05-17 16:50:00|||||||||75133
1684342500000|2023-05-17 16:55:00|60.49|60.2|60.3|60.26|60.49|60.26|60.3|60.2|24512
1684342800000|2023-05-17 17:00:00|60.29|60.25|60.09|60|60.29|60.25|60.09|60|58141
1684343100000|2023-05-17 17:05:00|60.04|60.01|60.04|60.03|60.19|60.03|60.01|60.01|22389
1684343400000|2023-05-17 17:10:00|60.05|60.05|60.67|60.51|60.83|60.51|60.05|60.05|64518
1684343700000|2023-05-17 17:15:00|60.59|60.6|60.73|60.7|60.83|60.7|60.59|60.6|5532
1684344000000|2023-05-17 17:20:00|60.71|60.61|60.5|60.49|60.71|60.61|60.5|60.49|84963
1684344300000|2023-05-17 17:25:00|||||||||10046
1684344600000|2023-05-17 17:30:00|60.36|60.32|60.33|60.32|60.41|60.49|60.33|60.32|9861
1684344900000|2023-05-17 17:35:00|||||||||11531
1684345200000|2023-05-17 17:40:00|60.32|60.31|60.19|60.18|60.32|60.31|60.19|60.18|12329
1684345500000|2023-05-17 17:45:00|60.33|60.2|60.23|60.2|60.33|60.2|60.23|60.2|11575
1684345800000|2023-05-17 17:50:00|60.22|60.21|60.33|60.3|60.33|60.3|60.22|60.21|5594
1684346100000|2023-05-17 17:55:00|60.31|60.31|60.35|60.34|60.49|60.35|60.31|60.31|38344
1684346400000|2023-05-17 18:00:00|60.37|60.35|59.53|59.51|60.49|60.37|59.53|59.5|146104
1684346700000|2023-05-17 18:05:00|59.52||59.52||59.52||59.52||10091
1684347000000|2023-05-17 18:10:00|59.51|59.5|59.51|59.5|59.51|59.5|59.51|59.5|7621
1684347300000|2023-05-17 18:15:00|||||||||7586
1684347600000|2023-05-17 18:20:00|59.5|59.45|59.47|59.46|59.5|59.49|59.47|59.45|13098
1684347900000|2023-05-17 18:25:00|||||||||17519
1684348200000|2023-05-17 18:30:00|59.49||59.52||60||59.47||10167
1684348500000|2023-05-17 18:35:00|59.49|59.47|59.53|59.52|59.68|59.52|59.49|59.47|6342
1684348800000|2023-05-17 18:40:00|59.52|59.5|59.5|59.49|59.52|59.5|59.5|59.48|6313
1684349100000|2023-05-17 18:45:00|59.49|59.48|59.51|59.5|59.51|59.5|59.49|59.48|9964
1684349400000|2023-05-17 18:50:00|59.5|59.49|59.5|59.49|59.5|59.49|59.5|59.49|5213
1684349700000|2023-05-17 18:55:00||59.48||59.47||59.48||59.47|8254
1684350000000|2023-05-17 19:00:00|59.51|59.5|59.99|59.71|60|59.71|59.51|59.5|27085
1684350300000|2023-05-17 19:05:00|59.98||59.84||59.98||59.77||1104
1684350600000|2023-05-17 19:10:00|59.77|59.7|59.98|59.56|60|59.71|59.57|59.56|21235
1684350900000|2023-05-17 19:15:00|59.97||59.95||59.97||59.95||3257
1684351200000|2023-05-17 19:20:00||59.7||59.7||59.7||59.7|7686
1684351500000|2023-05-17 19:25:00|||||||||4500
1684351800000|2023-05-17 19:30:00|59.8|59.77|59.95|59.77|59.95|59.77|59.8|59.77|9535
1684352100000|2023-05-17 19:35:00|59.96|59.78|59.95|59.78|60|59.78|59.95|59.78|11322
1684352400000|2023-05-17 19:40:00|59.93||59.83||59.93||59.83||29927
1684352700000|2023-05-17 19:45:00|59.8|59.79|59.8|59.79|59.8|59.79|59.8|59.79|26814
1684353000000|2023-05-17 19:50:00|59.79|59.78|59.81|59.8|59.83|59.8|59.79|59.78|24327
1684353300000|2023-05-17 19:55:00|59.95|59.95|60.15|60|60.4|60.37|59.92|59.95|167371
1684416600000|2023-05-18 13:30:00|61|60.01|60.44|60.07|61|60.07|60.44|60|70966
1684416900000|2023-05-18 13:35:00|60.43|60.08|61.25|61|61.5|61.25|60.42|60.08|207804
1684417200000|2023-05-18 13:40:00|61.24|61.01|61.48|61.03|61.49|61.03|61.23|61.01|67559
1684417500000|2023-05-18 13:45:00|61.49|61.04|61.5|61.04|61.71|61.04|61.46|61.04|17575
1684417800000|2023-05-18 13:50:00|61.53|61.05|61.78|61.11|61.8|61.79|61.53|61|77427
1684418100000|2023-05-18 13:55:00|61.77|61.12|61.79|61.36|62|61.99|61.77|61.12|58242
1684418400000|2023-05-18 14:00:00|61.71|61.5|61.7|61.5|61.74|61.62|61.51|61.36|68772
1684418700000|2023-05-18 14:05:00|61.69|61.61|61.5|61.45|61.7|61.64|61.5|61.45|92972
1684419000000|2023-05-18 14:10:00|61.55|61.46|62|61.68|62.4|62.3|61.53|60.69|148420
1684419300000|2023-05-18 14:15:00|62.16|61.7|62.3|62.25|62.5|62.33|62|61.7|46867
1684419600000|2023-05-18 14:20:00|62.33|62.26|62|61.36|62.5|62.48|62|61.36|190137
1684419900000|2023-05-18 14:25:00|61.9|61.6|61.98|61.61|62|61.61|61.9|61.6|26427
1684420200000|2023-05-18 14:30:00|61.99|61.62|62|61.83|62.48|62.31|61.99|61.62|140931
1684420500000|2023-05-18 14:35:00|61.99|61.98|62|61.98|62|61.98|61.97|61.98|90614
1684420800000|2023-05-18 14:40:00|62.01|61.99|62.25|62|62.25|62|62.01|61.97|47122
1684421100000|2023-05-18 14:45:00|62.24|62.02|61.35|61.34|62.24|62.02|61.33|61.32|120690
1684421400000|2023-05-18 14:50:00|61.36|61.35|61.55|61.54|61.8|61.69|61.36|61.35|32413
1684421700000|2023-05-18 14:55:00|61.58|61.55|61.25|61.01|61.69|61.68|61.12|61|40227
1684422000000|2023-05-18 15:00:00|61.13|61.1|61.44|61.15|61.69|61.68|61.13|61|76558
1684422300000|2023-05-18 15:05:00|61.43|61.16|61.64|61.47|61.67|61.47|61.2|61.16|23276
1684422600000|2023-05-18 15:10:00|61.57|61.5|61.9|61.56|62|61.71|61.56|61.5|80274
1684422900000|2023-05-18 15:15:00|61.89|61.65|62|61.99|62|61.99|61.57|61.65|58100
1684423200000|2023-05-18 15:20:00|62.02|62.01|62.14|61.56|62.43|62.24|62.02|61.55|36462
1684423500000|2023-05-18 15:25:00|62|61.99|62.3|62.16|62.4|62.3|62|61.88|39915
1684423800000|2023-05-18 15:30:00||62.17||62.22||62.22||62.17|36798
1684424100000|2023-05-18 15:35:00|62.32|62.26|62.32|62.31|62.32|62.31|62.32|62.26|8144
1684424400000|2023-05-18 15:40:00|62.31|62.3|62.3|61.99|62.31|62.3|62.29|61.99|41717
1684424700000|2023-05-18 15:45:00|62.29|62|62.2|62.04|62.29|62.04|62.2|62|7757
1684425000000|2023-05-18 15:50:00|62.29|62.21|62.32|62.31|62.32|62.31|62.29|62.21|14427
1684425300000|2023-05-18 15:55:00|62.3|62.3|62.18|62.15|62.3|62.31|61.99|61.9|52993
1684425600000|2023-05-18 16:00:00|62.19|62.2|62|61.94|62.32|62.3|62|61.94|99307
1684425900000|2023-05-18 16:05:00|61.97|62|62.28|62.26|62.32|62.3|61.97|62|18518
1684426200000|2023-05-18 16:10:00|62.27|62.27|62.02|62|62.32|62.3|62.01|62|35205
1684426500000|2023-05-18 16:15:00|62.05|62.02|62.3|62.1|62.31|62.25|62.05|62.02|33991
1684426800000|2023-05-18 16:20:00|62.2|62.09|62.12|62.11|62.2|62.11|62.1|62.09|13345
1684427100000|2023-05-18 16:25:00|62.18|62.12|62.12|62.11|62.3|62.25|62.12|62.11|26411
1684427400000|2023-05-18 16:30:00|62.13|62.12|62.17|62.15|62.18|62.15|62.12|62.11|30249
1684427700000|2023-05-18 16:35:00|62.16|62.16|62.16|62.14|62.17|62.16|62.16|62.14|22489
1684428000000|2023-05-18 16:40:00|62.17|62.15|62.3|62.29|62.3|62.29|62.17|62.15|12426
1684428300000|2023-05-18 16:45:00|62.37|62.3|62.02|62.01|62.37|62.32|62.02|62|87780
1684428600000|2023-05-18 16:50:00|62.1|62.02|62.04|62.01|62.31|62.3|62.04|62.01|43852
1684428900000|2023-05-18 16:55:00|62.02|62|61.5|61.15|62.02|62|61.24|61.14|53090
1684429200000|2023-05-18 17:00:00|61.49||61.49||61.49||61.49||4749
1684429500000|2023-05-18 17:05:00|61.48||61.48||61.48||61.48||2410
1684429800000|2023-05-18 17:10:00|61.31|61.19|61.76|61.75|62.3|61.82|61.17|61.19|86497
1684430100000|2023-05-18 17:15:00|61.72|61.69|61.7|61.69|61.72|61.69|61.69|61.68|13602
1684430400000|2023-05-18 17:20:00|61.71|61.7|61.86|61.85|61.86|61.85|61.71|61.7|7268
1684430700000|2023-05-18 17:25:00|62.14|61.87|61.71|61.17|62.36|62.2|61.53|61.16|18086
1684431000000|2023-05-18 17:30:00|61.7|61.2|61.7|61.23|61.7|61.23|61.7|61.2|6646
1684431300000|2023-05-18 17:35:00|61.69|61.47|61.56|61.5|61.69|61.62|61.3|61.23|49549
1684431600000|2023-05-18 17:40:00|61.53|61.35|61.52|61.51|61.53|61.51|61.36|61.35|9953
1684431900000|2023-05-18 17:45:00|61.51|61.5|61.45|61.44|61.59|61.52|61.37|61.36|30857
1684432200000|2023-05-18 17:50:00|61.44|61.43|61.03|61|61.44|61.43|61.03|61|21912
1684432500000|2023-05-18 17:55:00|61.01|61.01|61.42|61.4|61.42|61.4|61.01|61.01|25817
1684432800000|2023-05-18 18:00:00|61.5|61.41|61.56|61.55|61.63|61.56|61.46|61.4|26742
1684433100000|2023-05-18 18:05:00|61.6|61.56|61.61|61.4|61.71|61.7|61.6|61.4|48598
1684433400000|2023-05-18 18:10:00|61.6|61.46|61.56|61.46|61.6|61.46|61.56|61.46|7350
1684433700000|2023-05-18 18:15:00|61.54|61.52|61.95|61.67|61.95|61.68|61.51|61.52|22446
1684434000000|2023-05-18 18:20:00|62|61.69|62.1|62.07|62.37|62.3|62|61.69|25310
1684434300000|2023-05-18 18:25:00|62.07|62.06|62.15|62.14|62.15|62.14|62.06|62.04|53538
1684434600000|2023-05-18 18:30:00|62.16|62.15|62.21|62.16|62.36|62.3|62.16|62.15|31515
1684434900000|2023-05-18 18:35:00|62.18|62.17|62.35|62.29|62.35|62.31|62.18|62.16|71030
1684435200000|2023-05-18 18:40:00|62.2|62.16|62.24|62.23|62.35|62.23|62.04|62|26819
1684435500000|2023-05-18 18:45:00|62.3|62.24|62.34|62.3|62.36|62.3|62.3|62.24|30845
1684435800000|2023-05-18 18:50:00|||||||||61357
1684436100000|2023-05-18 18:55:00|62.33||62.49||62.5||62.33||8966
1684436400000|2023-05-18 19:00:00|62.4||62.39||62.4||62.39||10550
1684436700000|2023-05-18 19:05:00|62.33||62.33||62.33||62.32||60464
1684437000000|2023-05-18 19:10:00|62.35|62.31|62.5|62.49|62.5|62.49|62.35|62.31|25882
1684437300000|2023-05-18 19:15:00|62.88|62.5|62.63|62.31|62.94|62.93|62.63|62.3|110728
1684437600000|2023-05-18 19:20:00|62.5|62.39|62.78|62.7|62.93|62.87|62.35|62.31|74492
1684437900000|2023-05-18 19:25:00|62.74|62.71|62.92|62.77|62.92|62.91|62.61|62.59|56257
1684438200000|2023-05-18 19:30:00|62.91|62.78|62.9|62.89|62.91|62.89|62.79|62.78|50672
1684438500000|2023-05-18 19:35:00|62.92|62.9|62.92|62.2|62.92|62.91|62.91|62.2|183508
1684438800000|2023-05-18 19:40:00|62.87|62.23|62.68|62.5|62.87|62.53|62.63|62.23|42870
1684439100000|2023-05-18 19:45:00|62.74|62.61|62.79|62.78|62.93|62.92|62.74|62.61|127453
1684439400000|2023-05-18 19:50:00|62.8|62.79|62.95|62.9|62.98|62.95|62.8|62.79|97818
1684439700000|2023-05-18 19:55:00|62.91|62.89|62.94|62.79|62.99|62.98|62.35|62.32|117161
1684503000000|2023-05-19 13:30:00|63|62|63.5|63.49|63.5|63.49|63|62|117140
1684503300000|2023-05-19 13:35:00|63.65|63.5|63.97|63.22|64|63.99|63.65|63.01|41812
1684503600000|2023-05-19 13:40:00|63.96|63.23|64.66|64.44|64.67|64.57|63.6|63.23|94704
1684503900000|2023-05-19 13:45:00|64.64|64.41|63.99|63.21|64.64|64.41|63.99|63.13|72575
1684504200000|2023-05-19 13:50:00|63.9||63.83||63.9||63.83||18353
1684504500000|2023-05-19 13:55:00|63.82|63.22|64.19|64.05|64.3|64.29|63.79|63.22|62476
1684504800000|2023-05-19 14:00:00|64.2|64.16|64.3|64.28|64.7|64.66|64.2|64.16|86116
1684505100000|2023-05-19 14:05:00|64.31|64.3|64.1|64|64.5|64.49|64.1|64|25981
1684505400000|2023-05-19 14:10:00|64.09|63.98|64.17|64.15|64.2|64.15|64.03|63.31|90364
1684505700000|2023-05-19 14:15:00|64.2|64.19|64.14|64.01|64.4|64.39|64.14|64|39871
1684506000000|2023-05-19 14:20:00|64.3|64.14|64.67|64.64|64.67|64.64|64.3|64.14|65019
1684506300000|2023-05-19 14:25:00|64.7|64.66|64.63|64.23|65|64.97|64.5|64.21|206761
1684506600000|2023-05-19 14:30:00|64.54|64.25|65.34|65.07|65.34|65.07|64.54|64.25|51365
1684506900000|2023-05-19 14:35:00|65.33|65.09|64.64|64.51|65.34|65.31|64.64|64.18|90903
1684507200000|2023-05-19 14:40:00|64.63|64.63|65.25|65|65.31|65|64.63|64.2|95419
1684507500000|2023-05-19 14:45:00|65.09|64.98|65.25|64.99|65.25|64.99|64.99|64.98|50839
1684507800000|2023-05-19 14:50:00|65.24|65|65.35|65.23|65.36|65.23|65.14|65|54761
1684508100000|2023-05-19 14:55:00|65.36|65.42|65.4|65.01|65.59|65.52|65.36|65.01|106257
1684508400000|2023-05-19 15:00:00|65.34|65.02|65.5|65.46|65.5|65.46|65.1|65.02|43911
1684508700000|2023-05-19 15:05:00|65.49|65.48|65.33|65.32|65.49|65.49|65.33|65.02|44307
1684509000000|2023-05-19 15:10:00|65.3|65.21|65.22|65.19|65.3|65.28|65.22|65.02|35347
1684509300000|2023-05-19 15:15:00|65.3|65.13|65.13|65.12|65.3|65.13|65.13|65.12|43206
1684509600000|2023-05-19 15:20:00|65.12|65.11|65.09|65.01|65.12|65.11|65.09|65.01|24239
1684509900000|2023-05-19 15:25:00|65.08|65|64.94|64.86|65.33|65.01|64.94|64.86|63921
1684510200000|2023-05-19 15:30:00|64.9|64.89|64.95|64.13|65|64.99|64.89|64.13|46692
1684510500000|2023-05-19 15:35:00|64.94|64.14|64.83|64.14|64.94|64.14|64.83|64.14|37058
1684510800000|2023-05-19 15:40:00|64.82|64.15|64.8|64.16|64.82|64.16|64.8|64.15|1799
1684511100000|2023-05-19 15:45:00|64.79|64.7|65|64.99|65|64.99|64.71|64.7|64563
1684511400000|2023-05-19 15:50:00|65.29|65|65.24|65.13|65.33|65.13|65.01|65|50925
1684511700000|2023-05-19 15:55:00|65.1|65.1|65.24|65.19|65.24|65.19|65.1|65.07|59684
1684512000000|2023-05-19 16:00:00|65.27|65.2|65.16|64.88|65.33|65.32|65.16|64.87|56055
1684512300000|2023-05-19 16:05:00|65.15|65.02|65.5|65.49|65.5|65.49|65.15|65.02|52399
1684512600000|2023-05-19 16:10:00|65.52|65.51|65.6|65.59|65.6|65.59|65.52|65.51|128276
1684512900000|2023-05-19 16:15:00|65.61|65.6|65.84|65.81|65.99|65.98|65.61|65.1|58797
1684513200000|2023-05-19 16:20:00|65.83|65.82|65.65|65.06|65.98|65.92|65.65|65.05|40352
1684513500000|2023-05-19 16:25:00|65.64||65.61||65.64||65.61||22558
1684513800000|2023-05-19 16:30:00|65.55||65.54||65.55||65.54||9119
1684514100000|2023-05-19 16:35:00|65.5|65.21|65.36|65.21|65.5|65.21|65.36|65.21|16273
1684514400000|2023-05-19 16:40:00|65.37|65.37|65.91|65.76|65.94|65.92|65.37|65.26|55301
1684514700000|2023-05-19 16:45:00|65.8|65.78|65.86|65.85|65.94|65.93|65.8|65.22|76714
1684515000000|2023-05-19 16:50:00|65.9|65.88|65.94|65.93|65.94|65.93|65.89|65.85|14789
1684515300000|2023-05-19 16:55:00|65.93|65.92|65.94|65.93|65.96|65.93|65.82|65.01|56327
1684515600000|2023-05-19 17:00:00|65.95|65.94|65.77|65.17|65.95|65.94|65.77|65.15|23731
1684515900000|2023-05-19 17:05:00|65.84|65.76|65.84|65.78|65.84|65.83|65.69|65.18|93228
1684516200000|2023-05-19 17:10:00|65.85|65.81|65.97|65.91|65.99|65.98|65.85|65.81|59706
1684516500000|2023-05-19 17:15:00|65.99|65.94|65.84|65.83|65.99|65.98|65.84|65.71|47402
1684516800000|2023-05-19 17:20:00|65.83|65.81|65.75|65.31|65.83|65.81|65.75|65.3|14595
1684517100000|2023-05-19 17:25:00|65.7|65.32|65.8|65.69|65.82|65.81|65.52|65.32|46685
1684517400000|2023-05-19 17:30:00|65.44|65.62|65.41|64.97|65.44|65.62|64.97|64.93|85889
1684517700000|2023-05-19 17:35:00|65.4|65|65.39|65.38|65.41|65.38|65.25|65|15810
1684518000000|2023-05-19 17:40:00|65.4|65.39|65.8|65.66|65.8|65.77|65.4|65.39|45060
1684518300000|2023-05-19 17:45:00|65.67|65.73|65.65|65.64|65.67|65.79|65.63|65.51|32948
1684518600000|2023-05-19 17:50:00|65.78|65.65|65.87|65.83|65.87|65.83|65.7|65.65|7052
1684518900000|2023-05-19 17:55:00|65.86|65.86|65.86|65.85|65.87|65.86|65.85|65.79|74326
1684519200000|2023-05-19 18:00:00|65.87|65.84|65.66|65.01|65.88|65.84|65.66|65|98435
1684519500000|2023-05-19 18:05:00|65.65|65.41|65.6|65.41|65.66|65.41|65.6|65.41|19605
1684519800000|2023-05-19 18:10:00|65.66|65.6|65.79|65.41|65.87|65.85|65.66|65.41|47539
1684520100000|2023-05-19 18:15:00|65.78|65.5|65.77|65.5|65.78|65.5|65.77|65.5|4942
1684520400000|2023-05-19 18:20:00|65.76|65.64|65.74|65.73|65.76|65.73|65.65|65.64|46271
1684520700000|2023-05-19 18:25:00|65.8|65.74|65.63|65.5|65.85|65.84|65.61|65.5|58423
1684521000000|2023-05-19 18:30:00|65.6|65.59|65.69|65.68|65.69|65.68|65.59|65.59|16431
1684521300000|2023-05-19 18:35:00|65.7|65.69|65.84|65.5|65.84|65.83|65.7|65.5|43339
1684521600000|2023-05-19 18:40:00|65.83||65.79||65.83||65.79||4467
1684521900000|2023-05-19 18:45:00|65.51|65.55|65.77|65.55|65.79|65.61|65.51|65.55|28972
1684522200000|2023-05-19 18:50:00|65.64|65.66|65.56|65.53|65.77|65.74|65.55|65.53|70293
1684522500000|2023-05-19 18:55:00|65.57|65.55|65.73|65.72|65.73|65.72|65.57|65.55|20749
1684522800000|2023-05-19 19:00:00|65.72|65.7|65.66|65|65.74|65.72|65.66|65|23085
1684523100000|2023-05-19 19:05:00|65.33|65.01|65.45|65.03|65.66|65.03|65.33|65.01|17686
1684523400000|2023-05-19 19:10:00|65.6|65.45|65.85|65.84|65.85|65.84|65.59|65.03|89474
1684523700000|2023-05-19 19:15:00|65.84|65.82|65.84|65.75|65.84|65.82|65.84|65.66|29904
1684524000000|2023-05-19 19:20:00|65.85|65.84|65.88|65.1|65.94|65.93|65.85|65.07|73377
1684524300000|2023-05-19 19:25:00|65.8|65.11|65.89|65.77|65.92|65.91|65.3|65.11|70679
1684524600000|2023-05-19 19:30:00|65.88|65.86|65.91|65.84|65.92|65.86|65.86|65.78|133547
1684524900000|2023-05-19 19:35:00|65.92|65.89|65.87|65.86|65.93|65.92|65.15|65.1|126143
1684525200000|2023-05-19 19:40:00|65.86|65.8|65.72|65.2|65.86|65.8|65.72|65.1|31237
1684525500000|2023-05-19 19:45:00|65.73|65.24|65.85|65.11|65.9|65.89|65.7|65.11|129021
1684525800000|2023-05-19 19:50:00|65.84|65.12|65.79|65.26|65.84|65.26|65.78|65.12|78439
1684526100000|2023-05-19 19:55:00|65.78|65.27|65.99|65.54|66.02|65.99|65.78|65.27|207927
1684762200000|2023-05-22 13:30:00|67.3|66.8|66.27|66.07|67.3|66.8|66.27|66.07|75999
1684762500000|2023-05-22 13:35:00|66.41|66.4|66.45|66.4|66.45|66.4|66.27|66.4|21199
1684762800000|2023-05-22 13:40:00|66.79|66.6|66.92|66.6|67.09|67|66.78|66.6|132935
1684763100000|2023-05-22 13:45:00|66.91|66.66|66.99|66.6|67|66.66|66.65|66.6|11423
1684763400000|2023-05-22 13:50:00|67|66.61|67.3|66.66|67.3|66.66|66.92|66.61|59343
1684763700000|2023-05-22 13:55:00|67.4|67.02|67.4|67.35|67.4|67.35|67.3|67.02|46458
1684764000000|2023-05-22 14:00:00|67.41|67.36|66.9|66.79|67.47|67.4|66.9|66.65|22452
1684764300000|2023-05-22 14:05:00|66.78|66.73|66.58|66.35|66.78|66.73|66.5|66.35|140895
1684764600000|2023-05-22 14:10:00|66.59|66|66.88|66.65|67|66.65|66.55|66|60068
1684764900000|2023-05-22 14:15:00|66.87|66.66|66.89|66.81|66.89|66.81|66.78|66.66|43359
1684765200000|2023-05-22 14:20:00|66.9|66.82|67.41|66.98|67.41|66.98|66.9|66.82|69135
1684765500000|2023-05-22 14:25:00|67.23|67.1|67.88|67.51|67.88|67.51|67.23|67.1|23765
1684765800000|2023-05-22 14:30:00|67.89|67.7|67.95|67.94|67.95|67.94|67.89|67.7|12375
1684766100000|2023-05-22 14:35:00|67.96|67.95|69|68.54|69|68.54|67.96|67.95|197573
1684766400000|2023-05-22 14:40:00|68.85|68.55|68.4|68.01|69|68.63|68.4|68|241660
1684766700000|2023-05-22 14:45:00|68.27|68.02|69|68.47|69|68.47|68.24|68.02|67637
1684767000000|2023-05-22 14:50:00|68.99|68.48|68.2|68.01|68.99|68.81|68.02|68|79635
1684767300000|2023-05-22 14:55:00|68.19|68.02|68.8|68.12|68.8|68.17|68.08|68.02|39968
1684767600000|2023-05-22 15:00:00|68.51|68.13|68.91|68.21|68.99|68.71|68.51|68.13|19054
1684767900000|2023-05-22 15:05:00|68.99|68.31|69|68.98|69|68.99|68.97|68.31|66683
1684768200000|2023-05-22 15:10:00|68.99|68.99|69.6|69.5|69.96|69.5|68.99|68.99|377029
1684768500000|2023-05-22 15:15:00|69.64|69.6|69.7|69.6|69.7|69.6|69.56|69.6|57723
1684768800000|2023-05-22 15:20:00|69.65|69.61|69.7|69.62|69.7|69.62|69.65|69.61|24338
1684769100000|2023-05-22 15:25:00|69.66||69.7||69.7||69.66||23448
1684769400000|2023-05-22 15:30:00|69.63|69.58|70|69.9|70|69.9|69.6|69.58|115813
1684769700000|2023-05-22 15:35:00|69.95|69.88|69.92|69.73|70|69.9|69.82|69.73|80349
1684770000000|2023-05-22 15:40:00|69.91|69.74|69.84|69.75|69.92|69.75|69.75|69.74|26978
1684770300000|2023-05-22 15:45:00|69.79|69.77|69.77|69.08|69.9|69.83|69.45|69|37658
1684770600000|2023-05-22 15:50:00|69.75|69.09|69.06|69|69.75|69.39|69.06|69|32851
1684770900000|2023-05-22 15:55:00|69.03|68.5|69.7|69.43|69.7|69.43|69.01|68.5|166639
1684771200000|2023-05-22 16:00:00||69.44||69.51||69.51||69.44|21732
1684771500000|2023-05-22 16:05:00|69.61|69.52|69.56|69.52|69.61|69.52|69.56|69.52|53884
1684771800000|2023-05-22 16:10:00|69.55||69.53||69.55||69.53||37920
1684772100000|2023-05-22 16:15:00|||||||||33604
1684772400000|2023-05-22 16:20:00|69.56|69.53|69.67|69.65|69.7|69.65|69.53|69.53|65642
1684772700000|2023-05-22 16:25:00|69.66|69.61|69.61|69.08|69.66|69.61|69.3|69|69874
1684773000000|2023-05-22 16:30:00|69.6|69.11|69.44|69.42|69.61|69.42|69.3|69.11|36678
1684773300000|2023-05-22 16:35:00|69.43|69.44|69.46|69.45|69.48|69.45|69.43|69.44|20683
1684773600000|2023-05-22 16:40:00|69.45|69.44|69.45|69.44|69.46|69.44|69.45|69.4|19294
1684773900000|2023-05-22 16:45:00|||||||||18718
1684774200000|2023-05-22 16:50:00|69.44|69.4|69.44|69.41|69.44|69.41|69.44|69.4|25381
1684774500000|2023-05-22 16:55:00|||||||||13566
1684774800000|2023-05-22 17:00:00|69.43|69.4|69.1|68.02|69.43|69.41|69.1|68.02|31695
1684775100000|2023-05-22 17:05:00|69.02|68.04|68.4|68.14|69.02|68.14|68.27|68.04|61855
1684775400000|2023-05-22 17:10:00|68.28|68.16|67.87|67.47|68.28|68.17|67.87|67.47|70109
1684775700000|2023-05-22 17:15:00|67.75|67.23|67.3|67.24|67.75|67.24|67.3|67.23|29215
1684776000000|2023-05-22 17:20:00|67.34|67.29|68|67.65|68.26|67.65|67.3|67.24|88582
1684776300000|2023-05-22 17:25:00|68.93|67.66|67.87|67.75|68.93|67.75|67.87|67.66|110038
1684776600000|2023-05-22 17:30:00|||||||||12314
1684776900000|2023-05-22 17:35:00|67.81|67.74|67.74|67.73|67.81|67.75|67.74|67.73|13764
1684777200000|2023-05-22 17:40:00|67.72|67.7|67.52|67.51|67.72|67.71|67.52|67.5|34869
1684777500000|2023-05-22 17:45:00|67.51|67.5|67.09|67.08|67.51|67.5|67.06|67.04|33780
1684777800000|2023-05-22 17:50:00|67.11|67.1|67.5|67.17|67.5|67.17|67.11|67.08|3112
1684778100000|2023-05-22 17:55:00|67.51|67.19|67.51|67.42|67.51|67.42|67.51|67.19|3701
1684778400000|2023-05-22 18:00:00|67.57|67.43|67.74|67.6|67.75|67.72|67.57|67.43|15802
1684778700000|2023-05-22 18:05:00|67.73|67.58|67.67|67.22|67.73|67.58|67.67|67.22|12347
1684779000000|2023-05-22 18:10:00||67.23||67.23||67.23||67.23|4457
1684779300000|2023-05-22 18:15:00|67.66|67.25|67.5|67.23|67.66|67.25|67.5|67.23|21780
1684779600000|2023-05-22 18:20:00|||||||||11960
1684779900000|2023-05-22 18:25:00|67.41|67.4|67.5|67.36|67.5|67.4|67.39|67.23|10864
1684780200000|2023-05-22 18:30:00||67.4||67.41||67.41||67.4|6353
1684780500000|2023-05-22 18:35:00|||||||||24712
1684780800000|2023-05-22 18:40:00|67.42|67.36|67.39|67.37|67.42|67.41|67.39|67.36|20631
1684781100000|2023-05-22 18:45:00|67.38||67.38||67.38||67.38||26982
1684781400000|2023-05-22 18:50:00|||||||||11113
1684781700000|2023-05-22 18:55:00|||||||||20670
1684782000000|2023-05-22 19:00:00|||||||||34473
1684782300000|2023-05-22 19:05:00|67.37|67.36|67.29|67.21|67.38|67.37|67.29|67.2|30591
1684782600000|2023-05-22 19:10:00|||||||||13969
1684782900000|2023-05-22 19:15:00|67.23|67.2|67.19|67.07|67.23|67.21|67.19|67.06|15125
1684783200000|2023-05-22 19:20:00|67.18|67.08|66.98|66.66|67.18|67.08|66.98|66.66|39183
1684783500000|2023-05-22 19:25:00|66.86|66.65|66.85|66.33|66.86|66.67|66.85|66.33|46551
1684783800000|2023-05-22 19:30:00|66.65|66.36|66.43|66.34|66.65|66.36|66.4|66.33|29535
1684784100000|2023-05-22 19:35:00|66.4|66.33|66.35|66.34|66.4|66.34|66.34|66.33|29556
1684784400000|2023-05-22 19:40:00|67|66.35|66.61|66.6|67|66.6|66.47|66.35|25747
1684784700000|2023-05-22 19:45:00|66.6|66.59|66.6|66.59|66.61|66.6|66.6|66.59|22709
1684785000000|2023-05-22 19:50:00|66.59|66.57|66.6|66.58|66.6|66.58|66.59|66.57|22157
1684785300000|2023-05-22 19:55:00|66.59|66.6|66.6|66.36|66.61|66.6|66.59|66.36|81542
1684848600000|2023-05-23 13:30:00|67.6|67|67.26|66.4|67.97|67.31|66.73|66.4|65374
1684848900000|2023-05-23 13:35:00|67.25|66.37|65.97|65.12|67.25|66.37|65.97|65.1|72495
1684849200000|2023-05-23 13:40:00|65.96|65.51|65.97|65.91|66|65.92|65.96|65.51|48423
1684849500000|2023-05-23 13:45:00|66|65.92|65.98|65.97|66.79|65.97|65.98|65.92|89385
1684849800000|2023-05-23 13:50:00|65.99|65.98|66.97|66.8|66.98|66.8|65.98|65.98|36093
1684850100000|2023-05-23 13:55:00|66.98|66.81|67.3|67.11|67.56|67.11|66.97|66.81|24251
1684850400000|2023-05-23 14:00:00|67.29|67.13|67.26|66.81|67.3|67.28|67.26|66.81|44588
1684850700000|2023-05-23 14:05:00|67.25|66.66|67.3|67.03|67.3|67.06|67.03|66.66|59117
1684851000000|2023-05-23 14:10:00||67.05||67.16||67.2||67.04|11791
1684851300000|2023-05-23 14:15:00|67.29|67.1|67.16|66.51|67.29|67.16|67.16|66.48|74535
1684851600000|2023-05-23 14:20:00|67.15|66.52|66.95|66.94|67.15|67|66.95|66.52|15547
1684851900000|2023-05-23 14:25:00|67|66.95|67|66.71|67|66.95|67|66.7|12030
1684852200000|2023-05-23 14:30:00|66.99|66.72|66.39|66|66.99|66.72|66.39|66|20530
1684852500000|2023-05-23 14:35:00|66.22|66.06|66.16|66.15|66.22|66.15|66.1|66.06|12829
1684852800000|2023-05-23 14:40:00|66.08|66|65.88|65.87|66.08|66.15|65.88|65.86|9919
1684853100000|2023-05-23 14:45:00|65.9|65.88|66.02|66.01|66.74|66.01|65.89|65.88|20427
1684853400000|2023-05-23 14:50:00|65.91|66|65.89|65.88|65.95|66.01|65.89|65.88|14246
1684853700000|2023-05-23 14:55:00|65.87|65.86|65.26|65.19|65.87|65.88|65.14|65|138457
1684854000000|2023-05-23 15:00:00|65.31|65.26|66|65.72|66|65.9|65.31|65.26|46042
1684854300000|2023-05-23 15:05:00|66.02|65.73|66.02|65.74|66.02|65.74|66.02|65.73|5058
1684854600000|2023-05-23 15:10:00|66.21|65.75|66.81|65.75|66.81|65.75|66.02|65.75|11087
1684854900000|2023-05-23 15:15:00|66.8|66|66.79|66.27|66.8|66.27|66.79|66|6036
1684855200000|2023-05-23 15:20:00|66.69|66.28|66.37|66|66.69|66.39|66.37|66|26040
1684855500000|2023-05-23 15:25:00|66.49|66.01|66.45|66.03|66.49|66.03|66.45|66.01|7578
1684855800000|2023-05-23 15:30:00||66.4||66.04||66.4||66.03|12011
1684856100000|2023-05-23 15:35:00|66.44|66.05|66.43|66.06|66.44|66.06|66.43|66.05|3894
1684856400000|2023-05-23 15:40:00|66.07||66.32||66.32||66.07||15766
1684856700000|2023-05-23 15:45:00|66.31|66.05|66.29|66.03|66.31|66.05|66.29|66.01|16469
1684857000000|2023-05-23 15:50:00|66.28|66|66.26|65.74|66.28|66|66.26|65.73|7217
1684857300000|2023-05-23 15:55:00||65.73||65.77||65.77||65.73|18384
1684857600000|2023-05-23 16:00:00||65.76||65.7||65.76||65.7|5056
1684857900000|2023-05-23 16:05:00||65.71||65.49||65.71||65.48|6155
1684858200000|2023-05-23 16:10:00|66.22|65.5|66.18|65.59|66.22|65.6|66.18|65.5|4032
1684858500000|2023-05-23 16:15:00|65.99|65.56|65.08|65.07|65.99|65.56|65.08|65.07|30664
1684858800000|2023-05-23 16:20:00|65.14|65.08|65.94|65.1|66|65.1|65.14|65.08|57587
1684859100000|2023-05-23 16:25:00|65.93|65.5|65.37|65.1|65.93|65.5|65.37|65.1|23481
1684859400000|2023-05-23 16:30:00|65.35|65.12|65.03|65|65.35|65.12|65.03|65|70253
1684859700000|2023-05-23 16:35:00|65.02|64.96|64.44|64.24|65.02|64.96|64.24|64.14|146354
1684860000000|2023-05-23 16:40:00|64.43|64.21|64.01|63.5|64.43|64.24|64.01|63.5|101194
1684860300000|2023-05-23 16:45:00|64|63.51|63.49|63.01|64|63.51|63.49|63|49588
1684860600000|2023-05-23 16:50:00|63.48|63|63.32|63.26|63.48|63.26|63.21|63|35560
1684860900000|2023-05-23 16:55:00|63.33|63.27|64.11|63.45|64.15|64.01|63.32|63.26|40356
1684861200000|2023-05-23 17:00:00|64.1|63.44|64.04|63.6|64.1|63.6|64.04|63.44|1252
1684861500000|2023-05-23 17:05:00|63.97|63.44|63.58|63.5|63.97|63.5|63.53|63.43|35845
1684861800000|2023-05-23 17:10:00|63.57|63.51|64|63.52|64.15|63.52|63.57|63.51|22065
1684862100000|2023-05-23 17:15:00|63.97|63.53|63.96|63.71|63.97|63.71|63.96|63.53|15798
1684862400000|2023-05-23 17:20:00|63.9|63.77|63.87|63.8|63.9|63.8|63.87|63.77|8981
1684862700000|2023-05-23 17:25:00||63.54||63.54||63.54||63.53|12853
1684863000000|2023-05-23 17:30:00|63.86|63.53|63.52|63.04|63.86|63.53|63.52|63.03|17514
1684863300000|2023-05-23 17:35:00|63.1|63.05|63.58|63.11|63.58|63.12|63.1|63.03|30069
1684863600000|2023-05-23 17:40:00|63.75|63.12|63.75|63.21|63.75|63.21|63.75|63.12|31406
1684863900000|2023-05-23 17:45:00|63.74|63.4|63.74|63.41|63.74|63.49|63.74|63.4|7253
1684864200000|2023-05-23 17:50:00|63.73|63.42|63.67|63.11|63.73|63.42|63.67|63.1|12674
1684864500000|2023-05-23 17:55:00|63.58||63.58||63.58||63.58||14450
1684864800000|2023-05-23 18:00:00|63.38|63.1|63.62|63.52|63.63|63.52|63.2|63.1|31920
1684865100000|2023-05-23 18:05:00|63.67|63.53|63.65|63.6|63.67|63.63|63.62|63.53|8120
1684865400000|2023-05-23 18:10:00|63.63|63.54|63.53|63.52|63.63|63.55|63.53|63.52|16614
1684865700000|2023-05-23 18:15:00||63.51||63.51||63.52||63.51|8056
1684866000000|2023-05-23 18:20:00|63.52|63.5|63|62.87|63.52|63.5|63|62.87|63335
1684866300000|2023-05-23 18:25:00|62.99|62.85|62.99|62.81|62.99|62.9|62.67|62.56|13795
1684866600000|2023-05-23 18:30:00|62.84|62.82|62.58|62.37|62.84|62.88|62.58|62.37|64632
1684866900000|2023-05-23 18:35:00|62.47|62.4|62.16|62.11|62.47|62.4|62.16|62|61124
1684867200000|2023-05-23 18:40:00|62.06|62.03|62.06|62.05|62.06|62.05|62.06|62|28259
1684867500000|2023-05-23 18:45:00|62.07|62.06|62.16|62.12|62.16|62.13|62.07|62.06|11564
1684867800000|2023-05-23 18:50:00|62.17|62.11|62.19|62.18|62.19|62.18|62.17|62.11|40889
1684868100000|2023-05-23 18:55:00|62.24|62.19|62.17|62.05|62.24|62.2|62.17|62.04|90070
1684868400000|2023-05-23 19:00:00|62.06|62.04|62.06|62.01|62.06|62.05|62.04|62|26721
1684868700000|2023-05-23 19:05:00|62.1|62.02|62.01|62|62.27|62.03|62.01|62|30040
1684869000000|2023-05-23 19:10:00|62.03|62.03|62.24|62.1|62.27|62.1|62.03|62.03|187789
1684869300000|2023-05-23 19:15:00|62.17|62.06|62.13|62|62.17|62.12|62.13|62|23641
1684869600000|2023-05-23 19:20:00|62.12||62.05||62.12||62.05||60702
1684869900000|2023-05-23 19:25:00|62.04|61.9|61.67|61.65|62.04|62|61.65|61.5|76302
1684870200000|2023-05-23 19:30:00|61.66|61.5|61.65|61.5|61.67|61.65|61.65|61.5|62087
1684870500000|2023-05-23 19:35:00|61.56|61.26|61.35|61.26|61.56|61.35|61.35|61.1|29722
1684870800000|2023-05-23 19:40:00|61.41|61.27|61.53|61.52|61.56|61.52|61.41|61.27|61814
1684871100000|2023-05-23 19:45:00|61.54|61.5|61.54|61.53|61.54|61.53|61.54|61.5|52878
1684871400000|2023-05-23 19:50:00|61.56|61.55|61.74|61.66|62|61.92|61.56|61.55|87123
1684871700000|2023-05-23 19:55:00|61.59|61.55|61.43|61.39|61.59|61.66|61.24|61.22|182505
1684935000000|2023-05-24 13:30:00|61.48|60.5|61.4|61.01|61.48|61.1|61.1|60.5|48829
1684935300000|2023-05-24 13:35:00|61.38|61.2|61.36|61|61.38|61.21|61.36|61|21692
1684935600000|2023-05-24 13:40:00|61.34|61.01|60.82|60.35|61.34|61.01|60.82|60.35|26257
1684935900000|2023-05-24 13:45:00|60.81|60.3|59.99|59.57|60.81|60.4|59.5|59.4|135035
1684936200000|2023-05-24 13:50:00|59.98|59.6|59.6|59.45|59.98|59.9|59.57|59.4|81273
1684936500000|2023-05-24 13:55:00|59.45|59.4|59.59|59.4|59.6|59.5|59.45|59.2|78067
1684936800000|2023-05-24 14:00:00|59.5|59.34|59.48|59.34|59.5|59.4|59.48|59.34|54290
1684937100000|2023-05-24 14:05:00|59.41|59.3|59.29|59.21|59.41|59.3|59.29|59.21|72346
1684937400000|2023-05-24 14:10:00|59.22|59.2|59.27|59.2|59.3|59.2|59.01|59|39055
1684937700000|2023-05-24 14:15:00|59.28|59.21|59.29|59.25|59.41|59.25|59.21|59.21|30081
1684938000000|2023-05-24 14:20:00|59.28|59.26|59.65|59.52|59.66|59.53|59.28|59.26|74450
1684938300000|2023-05-24 14:25:00|59.66|59.6|59.65|59.6|59.66|59.6|59.65|59.6|13337
1684938600000|2023-05-24 14:30:00|59.64|59.58|59.69|59.52|60|59.63|59.63|59.52|19643
1684938900000|2023-05-24 14:35:00|59.68|59.54|59.7|59.54|59.7|59.54|59.67|59.54|22541
1684939200000|2023-05-24 14:40:00|59.62|59.55|59.68|59.67|59.7|59.67|59.56|59.54|27770
1684939500000|2023-05-24 14:45:00|59.67|59.66|59.61|59.1|59.68|59.66|59.11|59.1|101586
1684939800000|2023-05-24 14:50:00|59.6|59.12|59.41|59.29|59.61|59.39|59.13|59.12|21784
1684940100000|2023-05-24 14:55:00|59.35|59.27|59.1|59|59.35|59.27|59.1|59|33266
1684940400000|2023-05-24 15:00:00|59.05||59.01||59.05||59.01||21075
1684940700000|2023-05-24 15:05:00|58.96|58.7|59.54|59.01|59.54|59.01|58.77|58.7|64474
1684941000000|2023-05-24 15:10:00|59.53|59.02|59.49|59.08|59.53|59.29|59.49|59|8102
1684941300000|2023-05-24 15:15:00||59.25||59.17||59.25||59.08|21611
1684941600000|2023-05-24 15:20:00|59.4|59.18|59.33|59.32|59.4|59.32|59.33|59.18|9687
1684941900000|2023-05-24 15:25:00|59.35|59.33|59.46|59.44|59.49|59.44|59.35|59.33|9141
1684942200000|2023-05-24 15:30:00|59.45|59.41|59.42|59.41|59.45|59.44|59.42|59.41|16493
1684942500000|2023-05-24 15:35:00|59.41|59.4|59.41|59.4|59.41|59.4|59.41|59.4|62440
1684942800000|2023-05-24 15:40:00|59.4|59.35|59.33|59.2|59.4|59.35|59.33|59.13|21390
1684943100000|2023-05-24 15:45:00|59.25|59.19|59.25|59.13|59.25|59.19|59.25|59.13|8128
1684943400000|2023-05-24 15:50:00|59.24|59|59.17|59|59.24|59.05|59.17|59|9387
1684943700000|2023-05-24 15:55:00|59.16||59.49||59.49||59.06||56953
1684944000000|2023-05-24 16:00:00|59.48|59.01|59.47|59.11|59.49|59.11|59.47|59.01|10126
1684944300000|2023-05-24 16:05:00||59.29||59.44||59.44||59.11|7745
1684944600000|2023-05-24 16:10:00|59.44|59.4|59.19|59.14|59.47|59.44|59.19|59.12|13379
1684944900000|2023-05-24 16:15:00|59.18|59.15|59.18|59.17|59.18|59.17|59.18|59.15|3500
1684945200000|2023-05-24 16:20:00|59.17|59.15|59.13|59.12|59.17|59.17|59.13|59.12|16251
1684945500000|2023-05-24 16:25:00|59.12|59.1|59.02|58.8|59.12|59.1|59.02|58.8|135308
1684945800000|2023-05-24 16:30:00|59.01|58.9|59|58.81|59.01|58.9|59|58.8|9248
1684946100000|2023-05-24 16:35:00|58.81|58.8|59.26|58.81|59.26|58.81|58.81|58.8|113925
1684946400000|2023-05-24 16:40:00|59.25|59|59.24|59.02|59.26|59.02|59.23|59|19684
1684946700000|2023-05-24 16:45:00|59.2|59.03|59.7|59.29|59.7|59.29|59.2|59.03|43919
1684947000000|2023-05-24 16:50:00|59.69|59.3|59.69|59.38|59.7|59.38|59.69|59.3|16404
1684947300000|2023-05-24 16:55:00||59.26||59.23||59.26||59.23|36140
1684947600000|2023-05-24 17:00:00||59.22||59.21||59.22||59.21|7616
1684947900000|2023-05-24 17:05:00|59.68|59.22|59.68|59.22|59.68|59.22|59.68|59.22|11769
1684948200000|2023-05-24 17:10:00|59.67|59.21|59.57|59.11|59.67|59.21|59.57|59.11|11355
1684948500000|2023-05-24 17:15:00|59.55|59|59.02|59.01|59.55|59.01|59.02|58.8|11637
1684948800000|2023-05-24 17:20:00|59.08|59.05|59.1|59.09|59.1|59.09|59.08|59.05|13959
1684949100000|2023-05-24 17:25:00||59.07||59.08||59.09||59.07|2215
1684949400000|2023-05-24 17:30:00|59.08|59.07|59.06|59|59.08|59.07|59.06|59|5700
1684949700000|2023-05-24 17:35:00||59.03||59||59.03||59|2839
1684950000000|2023-05-24 17:40:00|59.08|59.03|59.06|59.05|59.08|59.05|59.06|59|11785
1684950300000|2023-05-24 17:45:00|59.1|59.08|59.39|59.12|59.67|59.52|59.1|59.08|44116
1684950600000|2023-05-24 17:50:00|||||||||4047
1684950900000|2023-05-24 17:55:00||59.26||59.12||59.26||59.12|6519
1684951200000|2023-05-24 18:00:00|59.38|59.25|59.38|59.29|59.39|59.29|59.38|59.13|12695
1684951500000|2023-05-24 18:05:00||59.2||59.34||59.37||59.2|42015
1684951800000|2023-05-24 18:10:00||59.35||59.2||59.35||59.2|33363
1684952100000|2023-05-24 18:15:00|59.36|59.12|59.34|59.1|59.36|59.12|59.34|59.1|53953
1684952400000|2023-05-24 18:20:00|59.35||59.35||59.35||59.35||4922
1684952700000|2023-05-24 18:25:00||59.11||59.29||59.29||59.11|20061
1684953000000|2023-05-24 18:30:00||59.3||59.23||59.3||59.23|15864
1684953300000|2023-05-24 18:35:00||59.29||59.1||59.32||59.1|8818
1684953600000|2023-05-24 18:40:00||59.23||59.11||59.23||59.1|5674
1684953900000|2023-05-24 18:45:00||59.2||59.12||59.3||59.11|11400
1684954200000|2023-05-24 18:50:00||59.24||59.24||59.3||59.12|7664
1684954500000|2023-05-24 18:55:00|59.34|59.12|59.31|59.09|59.34|59.29|59.31|59.09|27186
1684954800000|2023-05-24 19:00:00|59.3|59.2|59.12|59|59.3|59.2|59.12|59|10965
1684955100000|2023-05-24 19:05:00|59.11|59.06|59.12|59.08|59.12|59.1|59.09|59|13742
1684955400000|2023-05-24 19:10:00||59.1||59||59.1||59|15677
1684955700000|2023-05-24 19:15:00||59.01||59.02||59.11||59.01|13827
1684956000000|2023-05-24 19:20:00||59.07||59.03||59.1||59|12041
1684956300000|2023-05-24 19:25:00||59||59||59.11||59|12624
1684956600000|2023-05-24 19:30:00|59.03|59.02|59.12|59.11|59.12|59.11|59.03|59.02|22989
1684956900000|2023-05-24 19:35:00|59.2|59.12|59.5|59.47|59.68|59.56|59.2|59.12|59272
1684957200000|2023-05-24 19:40:00|59.49|59.46|59.22|59.15|59.49|59.48|59.22|59.12|54092
1684957500000|2023-05-24 19:45:00|59.2|59.12|59.2|59.12|59.22|59.12|59.19|59.12|12896
1684957800000|2023-05-24 19:50:00|59.17|59.11|59.17|59.12|59.2|59.15|59.17|59.11|36599
1684958100000|2023-05-24 19:55:00|59.13|59.11|59.64|59.36|59.68|59.37|59.13|59.11|58990
1685021400000|2023-05-25 13:30:00|60.3|60|58.69|58.45|60.3|60|58.5|58.45|123185
1685021700000|2023-05-25 13:35:00|58.67|58.5|58.66|58.45|58.67|58.5|58.66|58.45|17663
1685022000000|2023-05-25 13:40:00|58.65|58.6|57.97|57.79|58.65|58.6|57.97|57.79|145696
1685022300000|2023-05-25 13:45:00|57.96|57.5|57.82|57.5|57.96|57.7|57.82|57.5|26497
1685022600000|2023-05-25 13:50:00|57.81|57.52|57.51|57|57.81|57.52|57.51|57|290571
1685022900000|2023-05-25 13:55:00|57.5|57.01|57.48|57.01|57.5|57.11|57.48|57.01|21865
1685023200000|2023-05-25 14:00:00|57.47|57.1|57.23|57.11|57.47|57.11|57.23|57.1|14714
1685023500000|2023-05-25 14:05:00|57.22|57.1|56.77|56.7|57.22|57.1|56.77|56.65|70715
1685023800000|2023-05-25 14:10:00|56.76|56.65|56.7|56.5|56.76|56.65|56.7|56.5|42334
1685024100000|2023-05-25 14:15:00|56.63|56.69|56.61|56.57|56.63|56.69|56.61|56.5|57866
1685024400000|2023-05-25 14:20:00|56.6|56.55|56.51|56.5|56.6|56.55|56.51|56.5|41761
1685024700000|2023-05-25 14:25:00|||||||||37519
1685025000000|2023-05-25 14:30:00|56.5|56.49|56.45|56.39|56.5|56.5|56.45|56.35|41434
1685025300000|2023-05-25 14:35:00|56.46|56.4|56.36|56.35|56.46|56.4|56.36|56.35|74879
1685025600000|2023-05-25 14:40:00|56.45|56.36|57.14|56.78|57.15|56.78|56.36|56.36|219541
1685025900000|2023-05-25 14:45:00|57.15|57.12|57.23|57.22|57.47|57.3|57.07|57.12|220419
1685026200000|2023-05-25 14:50:00|57.25||57.23||57.45||57.23||63833
1685026500000|2023-05-25 14:55:00|57.22|57.2|57.04|57.03|57.22|57.2|57.04|57.03|28366
1685026800000|2023-05-25 15:00:00|57.03|57|56.76|56.41|57.03|57|56.76|56.35|197633
1685027100000|2023-05-25 15:05:00|56.61|56.4|56.41|56.35|56.61|56.4|56.41|56.35|52576
1685027400000|2023-05-25 15:10:00|56.4|56.38|56.39|56.38|56.4|56.38|56.39|56.35|14275
1685027700000|2023-05-25 15:15:00|56.4|56.39|56.39|56.35|56.55|56.39|56.39|56.35|32974
1685028000000|2023-05-25 15:20:00|56.38|56.32|56.38|56.32|56.38|56.33|56.38|56.32|34176
1685028300000|2023-05-25 15:25:00|56.32|56.31|56.22|56.15|56.32|56.31|56.22|56.15|19800
1685028600000|2023-05-25 15:30:00||56.13||56.16||56.21||56.13|10621
1685028900000|2023-05-25 15:35:00|56.19|56.15|56.07|56.04|56.19|56.15|56.07|56.04|74241
1685029200000|2023-05-25 15:40:00|56.05|56.02|56.01|56|56.05|56.02|56.01|56|86442
1685029500000|2023-05-25 15:45:00|56.15||56.14||56.15||56.01||22860
1685029800000|2023-05-25 15:50:00|56.15|56.01|56.15|56.06|56.15|56.06|56.15|56.01|16802
1685030100000|2023-05-25 15:55:00||56.1||56.12||56.13||56.1|34453
1685030400000|2023-05-25 16:00:00|56.13|56.11|56.12|56.11|56.13|56.12|56.12|56.1|27611
1685030700000|2023-05-25 16:05:00|56.13|56.12|56.12|56.06|56.13|56.12|56.12|56.06|22268
1685031000000|2023-05-25 16:10:00|56.11|56.05|56.11|56.04|56.11|56.05|56.11|56.04|15532
1685031300000|2023-05-25 16:15:00||56.07||56.06||56.1||56.04|18736
1685031600000|2023-05-25 16:20:00|56.09|56.04|56.01|56|56.09|56.04|56.01|56|33631
1685031900000|2023-05-25 16:25:00|56.16||56.01||56.16||56.01||28313
1685032200000|2023-05-25 16:30:00|56.16||56.01||56.16||56.01||123329
1685032500000|2023-05-25 16:35:00|56|55.99|55.78|55.76|56|55.99|55.76|55.69|120911
1685032800000|2023-05-25 16:40:00|55.99|55.79|55.96|55.93|55.99|55.94|55.92|55.79|49572
1685033100000|2023-05-25 16:45:00|55.94||55.94||55.94||55.94||115732
1685033400000|2023-05-25 16:50:00|||||||||11299
1685033700000|2023-05-25 16:55:00|55.93|55.92|55.91|55.76|55.94|55.92|55.91|55.76|46494
1685034000000|2023-05-25 17:00:00||55.78||55.8||55.8||55.78|7440
1685034300000|2023-05-25 17:05:00|55.9|55.81|55.89|55.78|55.9|55.89|55.89|55.78|17307
1685034600000|2023-05-25 17:10:00|||||||||29246
1685034900000|2023-05-25 17:15:00||55.8||55.78||55.82||55.78|26777
1685035200000|2023-05-25 17:20:00|55.88|55.8|55.87|55.79|55.88|55.8|55.87|55.79|22400
1685035500000|2023-05-25 17:25:00|55.85|55.78|55.81|55.78|55.85|55.79|55.81|55.78|9023
1685035800000|2023-05-25 17:30:00||55.8||55.79||55.8||55.78|20127
1685036100000|2023-05-25 17:35:00|55.86|56|55.97|55.79|56.53|56.08|55.86|55.79|50480
1685036400000|2023-05-25 17:40:00|||||||||20633
1685036700000|2023-05-25 17:45:00|55.96|55.8|55.93|55.79|55.96|55.8|55.93|55.79|9456
1685037000000|2023-05-25 17:50:00|55.85|55.8|55.79|55.76|55.85|55.8|55.79|55.76|34150
1685037300000|2023-05-25 17:55:00|55.78|55.75|55.74|55.72|55.78|55.75|55.74|55.63|61470
1685037600000|2023-05-25 18:00:00|55.83|55.75|56.01|55.91|56.54|56|55.83|55.75|42340
1685037900000|2023-05-25 18:05:00|56.02|55.85|55.98|55.86|56.02|56.01|55.98|55.76|61059
1685038200000|2023-05-25 18:10:00|55.97|55.88|55.97|55.86|55.97|55.88|55.97|55.86|21800
1685038500000|2023-05-25 18:15:00|55.96|55.84|55.93|55.84|55.96|55.84|55.93|55.84|16884
1685038800000|2023-05-25 18:20:00|55.88|55.82|55.76|55.55|55.88|55.85|55.76|55.33|96644
1685039100000|2023-05-25 18:25:00|55.75|55.61|55.64|55.54|55.75|55.61|55.64|55.54|27628
1685039400000|2023-05-25 18:30:00||55.59||55.54||55.59||55.54|15230
1685039700000|2023-05-25 18:35:00|55.63|55.6|55.59|55.54|55.63|55.63|55.59|55.54|17189
1685040000000|2023-05-25 18:40:00|55.58|55.53|55.68|55.2|55.74|55.53|55.16|55.15|81473
1685040300000|2023-05-25 18:45:00|55.67|55.15|55.48|55.2|55.67|55.34|55.48|55.15|15871
1685040600000|2023-05-25 18:50:00|55.45|55.34|55.43|55.21|55.45|55.36|55.43|55.21|22431
1685040900000|2023-05-25 18:55:00|55.42|55.22|55.4|55.21|55.42|55.26|55.4|55.2|27055
1685041200000|2023-05-25 19:00:00|55.39|55.28|55.52|55.47|55.75|55.5|55.37|55.28|22608
1685041500000|2023-05-25 19:05:00|55.53|55.52|55.7|55.52|55.75|55.55|55.52|55.52|29806
1685041800000|2023-05-25 19:10:00|55.63|55.55|55.73|55.72|55.75|55.72|55.63|55.55|44394
1685042100000|2023-05-25 19:15:00|55.71|55.7|55.71|55.68|55.71|55.7|55.71|55.68|12329
1685042400000|2023-05-25 19:20:00|55.72|55.64|55.63|55.55|55.72|55.64|55.63|55.55|25327
1685042700000|2023-05-25 19:25:00|55.62|55.6|55.74|55.55|55.76|55.63|55.62|55.55|33432
1685043000000|2023-05-25 19:30:00|55.73|55.56|55.74|55.56|55.74|55.56|55.73|55.56|12206
1685043300000|2023-05-25 19:35:00|55.73|55.64|55.76|55.64|55.76|55.64|55.73|55.6|26244
1685043600000|2023-05-25 19:40:00|55.7|55.63|55.59|55.55|55.7|55.63|55.58|55.55|71393
1685043900000|2023-05-25 19:45:00|55.6|55.65|55.75|55.74|55.77|55.76|55.58|55.65|143628
1685044200000|2023-05-25 19:50:00|||||||||58722
1685044500000|2023-05-25 19:55:00|55.74|55.73|55.73|55.52|55.74|55.74|55.55|55.52|93927
1685107800000|2023-05-26 13:30:00|56.4|56.4|56.27|55.6|57|56.5|56.27|55.6|214008
1685108100000|2023-05-26 13:35:00|56.25|55.53|55.78|55.56|56.25|56|55.78|55.53|74889
1685108400000|2023-05-26 13:40:00|55.77|55.75|55.71|55.53|55.78|55.75|55.7|55.53|112425
1685108700000|2023-05-26 13:45:00|55.79|55.6|55.69|55.52|55.79|55.65|55.69|55.5|113554
1685109000000|2023-05-26 13:50:00|55.68|55.5|55.4|55.11|55.68|55.52|55.4|55.11|267689
1685109300000|2023-05-26 13:55:00|55.38|55.07|55.31|55.23|55.39|55.23|55.3|55|419593
1685109600000|2023-05-26 14:00:00|55.3|55.3|54.85|54.28|55.31|55.3|54.85|54.04|733712
1685109900000|2023-05-26 14:05:00|54.84|54.36|55.02|54.61|55.09|55|54.75|54.36|82738
1685110200000|2023-05-26 14:10:00|55.01|54.62|54.71|54.51|55.01|54.74|54.71|54.51|35022
1685110500000|2023-05-26 14:15:00|54.51|54.6|54.78|54.44|54.79|54.6|54.44|54.16|103193
1685110800000|2023-05-26 14:20:00|54.77|54.6|54.67|54.45|54.77|54.6|54.67|54.44|20074
1685111100000|2023-05-26 14:25:00|54.68|54.6|54.89|54.8|55|54.9|54.63|54.6|75575
1685111400000|2023-05-26 14:30:00|54.9|54.79|54.81|54.74|54.9|54.79|54.81|54.73|18717
1685111700000|2023-05-26 14:35:00|54.88|54.75|54.97|54.8|55|54.8|54.88|54.74|18564
1685112000000|2023-05-26 14:40:00|54.96|54.83|55|54.83|55.05|55|54.81|54.83|83073
1685112300000|2023-05-26 14:45:00|54.94|54.8|54.95|54.82|55|54.82|54.78|54.76|53601
1685112600000|2023-05-26 14:50:00|55|54.84|54.79|54.74|55|54.96|54.79|54.74|47813
1685112900000|2023-05-26 14:55:00|54.8|54.75|55.15|55.01|55.31|55.01|54.8|54.75|71746
1685113200000|2023-05-26 15:00:00|55.14|55.1|55.15|55.01|55.16|55.1|55.14|55.01|75040
1685113500000|2023-05-26 15:05:00|55.16|55.1|55.16|55.01|55.16|55.15|55.15|55|14443
1685113800000|2023-05-26 15:10:00|55.15|55|54.74|54.7|55.15|55.01|54.74|54.7|95084
1685114100000|2023-05-26 15:15:00|54.7|54.69|54.42|54.12|54.7|54.69|54.11|54.1|117578
1685114400000|2023-05-26 15:20:00|54.43|54.13|54.33|54.3|54.43|54.3|54.33|54.13|35519
1685114700000|2023-05-26 15:25:00|54.48|54.31|54.7|54.34|54.8|54.34|54.33|54.31|50244
1685115000000|2023-05-26 15:30:00|54.6|54.6|54.71|54.6|54.82|54.6|54.6|54.6|41756
1685115300000|2023-05-26 15:35:00|54.7|54.59|54.61|54.59|54.7|54.59|54.61|54.59|27465
1685115600000|2023-05-26 15:40:00|54.58|54.34|54.58|54.43|54.58|54.43|54.58|54.34|18649
1685115900000|2023-05-26 15:45:00|54.43|54.34|54.74|54.32|54.77|54.43|54.43|54.3|106454
1685116200000|2023-05-26 15:50:00|54.65|54.4|54.61|54.36|54.65|54.61|54.61|54.35|48673
1685116500000|2023-05-26 15:55:00|54.51|54.37|54.43|54.3|54.51|54.51|54.42|54.3|18595
1685116800000|2023-05-26 16:00:00|54.42|54.31|54.31|54.3|54.43|54.35|54.31|54.3|26752
1685117100000|2023-05-26 16:05:00|54.22|54.2|54.16|54.15|54.22|54.2|54.13|54.12|111010
1685117400000|2023-05-26 16:10:00|54.17|54.16|54.21|54.19|54.22|54.19|54.17|54.16|29752
1685117700000|2023-05-26 16:15:00|54.22|54.2|54.28|54.22|54.31|54.28|54.22|54.2|24505
1685118000000|2023-05-26 16:20:00|54.21|54.21|54.12|54.11|54.21|54.21|54.12|54.11|15701
1685118300000|2023-05-26 16:25:00||54.1||54.1||54.11||54.1|10720
1685118600000|2023-05-26 16:30:00|54.13|54.11|54.15|54.14|54.15|54.14|54.13|54.11|50385
1685118900000|2023-05-26 16:35:00|54.16|54.15|54.16|54.15|54.16|54.15|54.16|54.15|21154
1685119200000|2023-05-26 16:40:00|||||||||33869
1685119500000|2023-05-26 16:45:00|||||||||43253
1685119800000|2023-05-26 16:50:00||54.13||54.12||54.15||54.12|13723
1685120100000|2023-05-26 16:55:00|54.17|54.13|54.52|54.17|54.53|54.51|54.16|54.11|30255
1685120400000|2023-05-26 17:00:00|54.33|54.14|54.31|54.15|54.33|54.15|54.31|54.14|15574
1685120700000|2023-05-26 17:05:00|54.23|54.16|54.2|54.19|54.52|54.19|54.16|54.16|12255
1685121000000|2023-05-26 17:10:00|54.34|54.2|54.29|54.28|54.34|54.28|54.27|54.2|7570
1685121300000|2023-05-26 17:15:00|54.27|54.26|54.22|54.21|54.27|54.26|54.21|54.2|35579
1685121600000|2023-05-26 17:20:00|54.21|54.2|54.19|54.18|54.22|54.21|54.19|54.18|16170
1685121900000|2023-05-26 17:25:00|54.18|54.17|54.11|54.1|54.18|54.17|54.11|54.1|34893
1685122200000|2023-05-26 17:30:00|54.1|54.09|54.02|54.01|54.1|54.09|54.02|54.01|48839
1685122500000|2023-05-26 17:35:00|||||||||20106
1685122800000|2023-05-26 17:40:00|54.01|54|53.94|53.77|54.02|54|53.94|53.7|243783
1685123100000|2023-05-26 17:45:00|53.92|53.85|53.73|53.6|53.92|53.85|53.73|53.6|41596
1685123400000|2023-05-26 17:50:00|||||||||18870
1685123700000|2023-05-26 17:55:00|53.72|53.66|53.62|53.61|53.72|53.66|53.62|53.61|73746
1685124000000|2023-05-26 18:00:00|||||||||15431
1685124300000|2023-05-26 18:05:00|53.61|53.6|53.42|53.41|53.61|53.6|53.41|53.4|91098
1685124600000|2023-05-26 18:10:00|53.41|53.4|53.31|53.19|53.41|53.41|53.2|53.01|108638
1685124900000|2023-05-26 18:15:00|53.3|53.24|53.42|53.41|53.42|53.41|53.3|53.24|74676
1685125200000|2023-05-26 18:20:00|53.5|53.37|53.56|53.41|53.56|53.41|53.5|53.37|28901
1685125500000|2023-05-26 18:25:00|||||||||11363
1685125800000|2023-05-26 18:30:00|53.55|53.4|53.56|53.55|53.56|53.55|53.55|53.4|57030
1685126100000|2023-05-26 18:35:00|53.55|53.5|53.55|53.45|53.56|53.55|53.55|53.45|64816
1685126400000|2023-05-26 18:40:00||53.47||53.41||53.47||53.41|11446
1685126700000|2023-05-26 18:45:00|53.47|53.45|53.55|53.5|53.55|53.5|53.47|53.45|13041
1685127000000|2023-05-26 18:50:00|53.54||53.51||53.54||53.51||15666
1685127300000|2023-05-26 18:55:00|||||||||28745
1685127600000|2023-05-26 19:00:00|||||||||23208
1685127900000|2023-05-26 19:05:00|53.54|53.54|53.6|53.54|53.6|53.54|53.54|53.54|66744
1685128200000|2023-05-26 19:10:00|53.61|53.6|53.72|53.69|53.81|53.74|53.61|53.6|79735
1685128500000|2023-05-26 19:15:00|53.63|53.66|53.63|53.51|53.63|53.66|53.63|53.5|18865
1685128800000|2023-05-26 19:20:00|53.61|53.57|53.61|53.57|53.61|53.57|53.61|53.54|13358
1685129100000|2023-05-26 19:25:00||53.56||53.51||53.57||53.5|15225
1685129400000|2023-05-26 19:30:00|53.58|53.5|53.54|53.51|53.58|53.54|53.54|53.5|31981
1685129700000|2023-05-26 19:35:00||53.5||53.51||53.51||53.5|15884
1685130000000|2023-05-26 19:40:00|53.55|53.54|53.63|53.61|53.63|53.61|53.55|53.54|82086
1685130300000|2023-05-26 19:45:00|53.64|53.63|53.62|53.61|53.64|53.63|53.62|53.61|41602
1685130600000|2023-05-26 19:50:00|53.61|53.6|53.81|53.66|53.81|53.66|53.61|53.5|120207
1685130900000|2023-05-26 19:55:00|53.8|53.75|54.01|53.65|54.04|53.76|53.79|53.62|184985
1685453400000|2023-05-30 13:30:00|56|55|54.98|54.6|56|55.34|54.98|54.5|209539
1685453700000|2023-05-30 13:35:00|54.75|54.5|54.31|54.08|54.75|54.5|54.31|54.08|52962
1685454000000|2023-05-30 13:40:00|54.3|54.09|54.29|54|54.3|54.2|54.29|54|62378
1685454300000|2023-05-30 13:45:00|54.28|54.01|53.72|53.65|54.28|54.01|53.72|53.62|106738
1685454600000|2023-05-30 13:50:00|53.66|53.66|53.41|53.4|53.66|53.66|53.41|53.4|122957
1685454900000|2023-05-30 13:55:00|53.4|53.31|52.85|52.8|53.4|53.31|52.81|52.7|154901
1685455200000|2023-05-30 14:00:00|52.84|52.83|52.84|52.55|52.84|52.83|52.84|52.5|83264
1685455500000|2023-05-30 14:05:00|52.75|52.59|52.52|52.5|52.75|52.7|52.51|52.5|77127
1685455800000|2023-05-30 14:10:00|52.5|52.51|52.46|52.45|52.5|52.51|52.46|52.45|51131
1685456100000|2023-05-30 14:15:00|52.47|52.46|52.98|52.55|53.07|52.82|52.46|52.46|240212
1685456400000|2023-05-30 14:20:00|52.97|52.56|52.7|52.55|52.98|52.9|52.66|52.55|119038
1685456700000|2023-05-30 14:25:00|52.69|52.9|52.97|52.6|53|52.9|52.69|52.55|86050
1685457000000|2023-05-30 14:30:00|||||||||10594
1685457300000|2023-05-30 14:35:00|52.96|52.55|52.47|52.46|52.96|52.55|52.47|52.45|73904
1685457600000|2023-05-30 14:40:00|52.46|52.45|52.46|52.4|52.46|52.45|52.46|52.3|31917
1685457900000|2023-05-30 14:45:00|52.45|52.36|52.39|52.25|52.45|52.4|52.39|52.25|70310
1685458200000|2023-05-30 14:50:00|52.37|52.26|52.37|52.27|52.39|52.27|52.37|52.26|47143
1685458500000|2023-05-30 14:55:00|52.38|52.32|52.47|52.37|52.47|52.37|52.37|52.32|15904
1685458800000|2023-05-30 15:00:00|52.5|52.4|52.5|52.45|52.5|52.45|52.45|52.4|104418
1685459100000|2023-05-30 15:05:00|52.79|52.46|52.79|52.77|53|52.77|52.76|52.46|115087
1685459400000|2023-05-30 15:10:00|53||52.98||53||52.79||14920
1685459700000|2023-05-30 15:15:00||52.84||52.89||52.89||52.84|22323
1685460000000|2023-05-30 15:20:00|52.96|52.84|52.5|52.46|52.96|52.84|52.5|52.46|107001
1685460300000|2023-05-30 15:25:00|52.49|52.5|52.83|52.5|52.84|52.5|52.49|52.5|35376
1685460600000|2023-05-30 15:30:00|52.8|52.55|52.8|52.75|52.8|52.75|52.8|52.55|7869
1685460900000|2023-05-30 15:35:00|52.79|52.78|52.63|52.62|52.8|52.78|52.63|52.62|12029
1685461200000|2023-05-30 15:40:00|||||||||26092
1685461500000|2023-05-30 15:45:00|52.62|52.61|52.51|52.5|52.62|52.61|52.51|52.5|7681
1685461800000|2023-05-30 15:50:00|52.6|52.45|52.47|52.45|52.84|52.45|52.47|52.45|16275
1685462100000|2023-05-30 15:55:00|52.46|52.46|52.47|52.45|52.47|52.46|52.46|52.45|34237
1685462400000|2023-05-30 16:00:00||52.42||52.46||52.46||52.4|4300
1685462700000|2023-05-30 16:05:00|52.46|52.4|52.45|52.44|52.46|52.44|52.45|52.4|18844
1685463000000|2023-05-30 16:10:00||52.4||52.3||52.44||52.3|8088
1685463300000|2023-05-30 16:15:00|52.39|52.35|52.28|52.25|52.39|52.43|52.28|52.25|40387
1685463600000|2023-05-30 16:20:00||52.27||52.25||52.27||52.25|14629
1685463900000|2023-05-30 16:25:00|52.27|52.2|52.21|52.2|52.27|52.21|52.21|52.2|20273
1685464200000|2023-05-30 16:30:00|||||||||47122
1685464500000|2023-05-30 16:35:00|||||||||13362
1685464800000|2023-05-30 16:40:00|52.22|52.21|52.22|52.21|52.23|52.21|52.22|52.21|69892
1685465100000|2023-05-30 16:45:00|52.23|52.22|52.83|52.8|52.84|52.81|52.23|52.22|102444
1685465400000|2023-05-30 16:50:00|52.84|52.77|52.84|52.81|52.84|52.83|52.83|52.77|30690
1685465700000|2023-05-30 16:55:00|||||||||18596
1685466000000|2023-05-30 17:00:00|52.97|53|53.27|53.25|53.3|53.25|52.97|53|72722
1685466300000|2023-05-30 17:05:00|53.26|53.26|53.27|53.25|53.27|53.26|53.26|53.25|22025
1685466600000|2023-05-30 17:10:00|53.3|53.26|53.3|53.28|53.3|53.29|53.28|53.25|88824
1685466900000|2023-05-30 17:15:00||53.29||53.29||53.29||53.29|3285
1685467200000|2023-05-30 17:20:00|53.29|53.28|53.26|53.25|53.29|53.28|53.26|53.25|12060
1685467500000|2023-05-30 17:25:00|||||||||103796
1685467800000|2023-05-30 17:30:00|||||||||11886
1685468100000|2023-05-30 17:35:00|||||||||8100
1685468400000|2023-05-30 17:40:00|||||||||10168
1685468700000|2023-05-30 17:45:00|53.28||53.26||53.28||53.26||167499
1685469000000|2023-05-30 17:50:00|||||||||18271
1685469300000|2023-05-30 17:55:00|||||||||78231
1685469600000|2023-05-30 18:00:00|||||||||16512
1685469900000|2023-05-30 18:05:00|||||||||18538
1685470200000|2023-05-30 18:10:00|||||||||55100
1685470500000|2023-05-30 18:15:00|53.28|53.27|53.44|53.25|53.82|53.81|53.26|53.25|44424
1685470800000|2023-05-30 18:20:00|||||||||12224
1685471100000|2023-05-30 18:25:00|53.4|53.3|53.39|53.25|53.4|53.3|53.39|53.25|14048
1685471400000|2023-05-30 18:30:00|53.38|53.26|53.38|53.25|53.38|53.26|53.38|53.25|15804
1685471700000|2023-05-30 18:35:00|||||||||55175
1685472000000|2023-05-30 18:40:00||53.26||53.26||53.26||53.25|22435
1685472300000|2023-05-30 18:45:00|53.37|53.25|53.11|53.06|53.37|53.25|53.03|53|21535
1685472600000|2023-05-30 18:50:00|53.08|53.08|53.11|53.01|53.11|53.08|53.03|53|31288
1685472900000|2023-05-30 18:55:00|53.1|53|52.98|52.65|53.1|53|52.6|52.5|57243
1685473200000|2023-05-30 19:00:00||52.61||52.65||52.95||52.61|16904
1685473500000|2023-05-30 19:05:00|52.65|52.61|52.8|52.61|52.93|52.61|52.65|52.61|11478
1685473800000|2023-05-30 19:10:00|52.74|52.7|52.72|52.61|52.74|52.75|52.7|52.61|51054
1685474100000|2023-05-30 19:15:00|52.71|52.5|52.81|52.51|52.82|52.51|52.53|52.5|15252
1685474400000|2023-05-30 19:20:00|53.03|52.52|53.12|52.58|53.12|52.58|53.03|52.52|10653
1685474700000|2023-05-30 19:25:00||52.6||52.61||52.61||52.6|600
1685475000000|2023-05-30 19:30:00|53.09|53|53.09|52.61|53.09|53|53.09|52.61|10170
1685475300000|2023-05-30 19:35:00|53.06|52.6|52.43|52.31|53.06|52.6|52.31|52.3|60209
1685475600000|2023-05-30 19:40:00|52.57|52.4|52.45|52.31|52.57|52.45|52.45|52.31|38982
1685475900000|2023-05-30 19:45:00|52.4|52.32|52.57|52.53|53|52.53|52.4|52.32|92694
1685476200000|2023-05-30 19:50:00|52.54|52.54|52.54|52.49|52.57|52.54|52.5|52.49|30817
1685476500000|2023-05-30 19:55:00|52.51|52.47|52.28|52.26|52.9|52.64|52.26|52.1|144384
1685539800000|2023-05-31 13:30:00|52.89|52.5|52.59|52.2|53.7|52.5|52.59|52|68025
1685540100000|2023-05-31 13:35:00|52.57|52.15|52.09|51.74|52.57|52.15|52.09|51.74|86799
1685540400000|2023-05-31 13:40:00|52.07|51.7|51.99|51.6|52.07|51.75|51.99|51.6|54686
1685540700000|2023-05-31 13:45:00|51.98|51.58|51.89|51.6|51.98|51.6|51.89|51.58|54951
1685541000000|2023-05-31 13:50:00|51.7|51.58|51.7|51.54|51.7|51.71|51.7|51.48|23472
1685541300000|2023-05-31 13:55:00|51.6|51.55|51.58|51.5|51.6|51.55|51.48|51.4|92218
1685541600000|2023-05-31 14:00:00|51.57|51.48|51.48|51.25|51.57|51.48|51.48|51.21|65774
1685541900000|2023-05-31 14:05:00|51.44|51.3|51.42|51.21|51.44|51.3|51.42|51.21|23169
1685542200000|2023-05-31 14:10:00|51.41|51.25|51.09|51|51.41|51.25|51.09|50.85|109624
1685542500000|2023-05-31 14:15:00|51.01||51.01||51.01||51.01||16873
1685542800000|2023-05-31 14:20:00|50.9|50.88|50.57|50.51|50.9|50.88|50.55|50.48|87086
1685543100000|2023-05-31 14:25:00|50.55|50.5|50.5|50.25|50.55|50.53|50.5|50.25|509470
1685543400000|2023-05-31 14:30:00|50.24|50.49|50.52|50.51|50.72|50.51|50.24|50.2|209208
1685543700000|2023-05-31 14:35:00|50.51|50.49|50.48|50.4|50.51|50.49|50.48|50.39|90082
1685544000000|2023-05-31 14:40:00|50.47|50.45|50.47|50.45|50.47|50.45|50.47|50.4|47251
1685544300000|2023-05-31 14:45:00|50.49|50.47|50.99|50.75|51|50.75|50.47|50.47|245854
1685544600000|2023-05-31 14:50:00|50.97||50.96||50.97||50.96||25827
1685544900000|2023-05-31 14:55:00|50.95|50.8|51.4|51|51.45|51|50.95|50.8|121457
1685545200000|2023-05-31 15:00:00|51.39||51.17||51.39||51.17||11633
1685545500000|2023-05-31 15:05:00|50.95|50.8|51.17|51|51.17|51|50.95|50.8|26662
1685545800000|2023-05-31 15:10:00|51|50.8|50.94|50.63|51|50.8|50.94|50.61|58582
1685546100000|2023-05-31 15:15:00||50.61||50.61||50.61||50.61|60305
1685546400000|2023-05-31 15:20:00|50.8|50.7|50.77|50.71|50.8|50.71|50.77|50.7|13562
1685546700000|2023-05-31 15:25:00|50.79|50.72|50.92|50.82|50.94|50.82|50.79|50.72|38643
1685547000000|2023-05-31 15:30:00|50.93|50.85|50.82|50.8|50.99|50.86|50.82|50.8|30142
1685547300000|2023-05-31 15:35:00|50.81|50.79|50.61|50.52|50.81|50.79|50.61|50.52|94735
1685547600000|2023-05-31 15:40:00|50.6|50.53|50.53|50.52|50.6|50.55|50.53|50.52|6241
1685547900000|2023-05-31 15:45:00|50.58|50.56|50.81|50.52|50.81|50.56|50.53|50.52|31033
1685548200000|2023-05-31 15:50:00|50.79|50.67|50.68|50.67|50.8|50.67|50.68|50.67|16112
1685548500000|2023-05-31 15:55:00|50.7|50.6|50.56|50.45|50.7|50.6|50.56|50.45|212607
1685548800000|2023-05-31 16:00:00||50.47||50.49||50.49||50.47|8103
1685549100000|2023-05-31 16:05:00|50.53|50.5|50.46|50.45|50.56|50.5|50.46|50.45|34910
1685549400000|2023-05-31 16:10:00|||||||||8209
1685549700000|2023-05-31 16:15:00|||||||||16133
1685550000000|2023-05-31 16:20:00|50.45|50.42|50.43|50.42|50.45|50.42|50.43|50.42|8049
1685550300000|2023-05-31 16:25:00||50.4||50.4||50.4||50.4|17113
1685550600000|2023-05-31 16:30:00|50.41|50.39|50.39|50.2|50.41|50.39|50.39|50.2|61236
1685550900000|2023-05-31 16:35:00||50.22||50.3||50.3||50.2|30172
1685551200000|2023-05-31 16:40:00|50.4||50.4||50.41||50.38||39791
1685551500000|2023-05-31 16:45:00|50.39||50.4||50.4||50.39||25399
1685551800000|2023-05-31 16:50:00|50.39|50.33|50.41|50.2|50.42|50.33|50.21|50.2|55236
1685552100000|2023-05-31 16:55:00|50.4||50.41||50.41||50.4||12320
1685552400000|2023-05-31 17:00:00|50.42|50.4|50.54|50.31|50.57|50.4|50.42|50.31|21559
1685552700000|2023-05-31 17:05:00|50.57|50.4|50.6|50.4|50.6|50.4|50.57|50.4|61367
1685553000000|2023-05-31 17:10:00|50.59|50.35|50.3|50.1|50.59|50.35|50.3|50.05|102797
1685553300000|2023-05-31 17:15:00|50.6|50.2|50.59|50.4|50.6|50.4|50.59|50.2|22501
1685553600000|2023-05-31 17:20:00|50.58|50.35|50.4|50.35|50.58|50.35|50.4|50.3|8684
1685553900000|2023-05-31 17:25:00|50.45||50.42||50.45||50.38||28262
1685554200000|2023-05-31 17:30:00|50.43|50.43|50.5|50.43|50.5|50.43|50.43|50.43|15883
1685554500000|2023-05-31 17:35:00|50.56|50.47|50.54|50.52|50.6|50.54|50.5|50.47|35571
1685554800000|2023-05-31 17:40:00|50.55|50.55|50.58|50.57|50.6|50.57|50.54|50.55|76347
1685555100000|2023-05-31 17:45:00|50.57|50.56|50.57|50.56|50.57|50.56|50.57|50.56|16825
1685555400000|2023-05-31 17:50:00|50.58|50.57|50.58|50.57|50.6|50.57|50.58|50.57|45499
1685555700000|2023-05-31 17:55:00|||||||||3450
1685556000000|2023-05-31 18:00:00|50.6|50.58|50.74|50.67|50.75|50.67|50.58|50.58|79722
1685556300000|2023-05-31 18:05:00|50.79|50.7|50.81|50.71|50.82|50.71|50.79|50.7|6494
1685556600000|2023-05-31 18:10:00||50.75||50.8||50.8||50.75|16299
1685556900000|2023-05-31 18:15:00|50.82|50.82|50.98|50.75|51|50.94|50.8|50.75|27997
1685557200000|2023-05-31 18:20:00|50.97|50.86|50.97|50.82|50.97|50.86|50.91|50.75|23362
1685557500000|2023-05-31 18:25:00|||||||||11644
1685557800000|2023-05-31 18:30:00|50.98|50.9|51.4|51|51.4|51|50.98|50.9|9008
1685558100000|2023-05-31 18:35:00|51.38||51.37||51.38||51.37||27780
1685558400000|2023-05-31 18:40:00|51.4||51.68||51.75||51.4||64508
1685558700000|2023-05-31 18:45:00|51.67|51.12|51.56|51.16|51.67|51.16|51.56|51.12|7657
1685559000000|2023-05-31 18:50:00|51.55|51.17|51.28|51|51.55|51.17|51.28|50.99|101622
1685559300000|2023-05-31 18:55:00|51.3|51.2|51.52|51.28|51.55|51.28|51.3|51.2|36037
1685559600000|2023-05-31 19:00:00|51.51|51.25|51.42|51|51.51|51.3|51.42|51|42076
1685559900000|2023-05-31 19:05:00|51.41||51.3||51.41||51.3||10573
1685560200000|2023-05-31 19:10:00||51.15||51.15||51.27||51.15|9028
1685560500000|2023-05-31 19:15:00|51.15|51|51.25|51|51.3|51|51.14|51|11970
1685560800000|2023-05-31 19:20:00|||||||||8442
1685561100000|2023-05-31 19:25:00|51.24|50.99|50.82|50.58|51.24|51|50.66|50.55|41193
1685561400000|2023-05-31 19:30:00|50.81|50.6|50.81|50.61|50.83|50.61|50.81|50.6|44413
1685561700000|2023-05-31 19:35:00|50.8|50.62|50.81|50.62|50.81|50.62|50.8|50.62|30121
1685562000000|2023-05-31 19:40:00|50.84|50.61|50.84|50.6|50.96|50.61|50.81|50.6|46583
1685562300000|2023-05-31 19:45:00|50.65|50.65|50.71|50.51|50.71|50.65|50.63|50.51|27243
1685562600000|2023-05-31 19:50:00|50.67|50.5|50.49|50.15|50.76|50.5|50.07|50|384817
1685562900000|2023-05-31 19:55:00|50.46|50.18|50.32|50|50.57|50.27|50.05|50|693296
1685626200000|2023-06-01 13:30:00|51.99|51|50.36|50.2|51.99|51.01|50.26|50.2|195777
1685626500000|2023-06-01 13:35:00|50.35|50.1|49.83|49.6|51.18|50.34|49.83|49.6|339080
1685626800000|2023-06-01 13:40:00|49.78|49.5|49.46|49.11|49.78|49.5|49.44|49|80004
1685627100000|2023-06-01 13:45:00|49.45|49.2|49.92|49.5|50.03|49.5|49.02|49|206810
1685627400000|2023-06-01 13:50:00|49.83|49.18|49.05|49|49.83|49.18|49.01|49|48020
1685627700000|2023-06-01 13:55:00|49.71|49.05|49.51|49.2|49.71|49.2|49.05|49.05|24429
1685628000000|2023-06-01 14:00:00|49.5|49.3|49.52|49.5|49.52|49.5|49.5|49.3|40585
1685628300000|2023-06-01 14:05:00|49.94|49.52|49.84|49.59|50|49.59|49.84|49.52|140282
1685628600000|2023-06-01 14:10:00|50|49.85|49.9|49.85|50.42|49.85|49.9|49.85|22609
1685628900000|2023-06-01 14:15:00|49.93|49.9|50.37|50|50.44|50.22|49.92|49.9|54453
1685629200000|2023-06-01 14:20:00|50.22||50.24||50.26||50.1||22566
1685629500000|2023-06-01 14:25:00|50.23|50.24|50.49|50.25|50.49|50.25|50.23|50.24|25685
1685629800000|2023-06-01 14:30:00|50.53|50.51|50.52|50.51|50.53|50.51|50.52|50.51|9210
1685630100000|2023-06-01 14:35:00|50.53|50.52|50.96|50.6|51|50.6|50.52|50.52|19646
1685630400000|2023-06-01 14:40:00|50.88|50.61|51.49|51.4|51.5|51.4|50.76|50.61|108325
1685630700000|2023-06-01 14:45:00|51.48|51.28|51.2|51.04|51.5|51.28|51|50.95|90602
1685631000000|2023-06-01 14:50:00|51.49|51.05|51.39|51.24|51.49|51.24|51.3|51.05|86053
1685631300000|2023-06-01 14:55:00|51.33|51.32|51.28|51.24|51.33|51.32|51.28|51.24|16287
1685631600000|2023-06-01 15:00:00|51.27|51.25|51.27|51.26|51.28|51.26|51.26|51.25|43709
1685631900000|2023-06-01 15:05:00|51.26|51.25|51.84|51.07|51.89|51.25|51.25|51.05|59814
1685632200000|2023-06-01 15:10:00||51.5||51.5||51.5||51.5|4894
1685632500000|2023-06-01 15:15:00|51.85|51.7|51.79|51.7|51.85|51.7|51.77|51.7|39257
1685632800000|2023-06-01 15:20:00|51.78||51.84||51.85||51.77||13875
1685633100000|2023-06-01 15:25:00|51.8|51.5|51.67|51.5|51.8|51.5|51.66|51.5|27271
1685633400000|2023-06-01 15:30:00|51.59|51.51|51.78|51.52|52.4|51.52|51.59|51.51|163434
1685633700000|2023-06-01 15:35:00|51.79|51.53|52.58|52.14|54|53|51.79|51.53|151378
1685634000000|2023-06-01 15:40:00|52.59|52.15|53.7|53.01|54.7|53.01|52.59|52.15|179303
1685634300000|2023-06-01 15:45:00|53.69|53.1|53.53|53.01|53.69|53.31|53.07|53|59020
1685634600000|2023-06-01 15:50:00|53.5|53.1|52.73|52.63|53.5|53.2|52.73|52.62|102454
1685634900000|2023-06-01 15:55:00|52.72|52.62|52.02|51.91|52.72|52.62|52.02|51.91|62031
1685635200000|2023-06-01 16:00:00|51.98|51.59|51.97|51.6|51.98|51.6|51.97|51.59|10312
1685635500000|2023-06-01 16:05:00|51.89|51.7|51.65|51.64|51.89|51.75|51.65|51.53|74961
1685635800000|2023-06-01 16:10:00|51.64|51.6|51.92|51.6|52.23|52.12|51.63|51.6|45057
1685636100000|2023-06-01 16:15:00|51.9|51.61|51.8|51.79|51.9|51.79|51.74|51.61|20572
1685636400000|2023-06-01 16:20:00|51.88|51.86|52.18|51.89|52.25|52.16|51.88|51.86|40002
1685636700000|2023-06-01 16:25:00|52.17|52|52.17|52.02|52.17|52.02|52.16|52|29480
1685637000000|2023-06-01 16:30:00|||||||||14476
1685637300000|2023-06-01 16:35:00||52.1||52.1||52.1||52.1|3292
1685637600000|2023-06-01 16:40:00|52.16|52.02|52.14|52.02|52.16|52.02|52.14|52.02|26606
1685637900000|2023-06-01 16:45:00|52.09|52.08|52.09|52.08|52.09|52.08|52.09|52.08|7392
1685638200000|2023-06-01 16:50:00|52.08|52.01|51.96|51.8|52.08|52.01|51.57|51.53|115823
1685638500000|2023-06-01 16:55:00|51.95|51.55|51.69|51.56|51.95|51.8|51.69|51.55|59515
1685638800000|2023-06-01 17:00:00|51.7|51.57|51.79|51.76|51.8|51.76|51.69|51.57|31215
1685639100000|2023-06-01 17:05:00||51.78||51.78||51.78||51.76|19707
1685639400000|2023-06-01 17:10:00|51.78|51.76|51.75|51.74|51.78|51.78|51.74|51.71|55931
1685639700000|2023-06-01 17:15:00|51.8|51.75|51.97|51.96|52|51.96|51.79|51.75|45949
1685640000000|2023-06-01 17:20:00|51.96|51.94|51.95|51.94|51.96|51.95|51.95|51.79|45086
1685640300000|2023-06-01 17:25:00|51.94|51.91|51.89|51.88|51.94|51.93|51.89|51.79|15909
1685640600000|2023-06-01 17:30:00|51.88|51.85|51.8|51.79|51.88|51.85|51.79|51.75|23506
1685640900000|2023-06-01 17:35:00|||||||||21737
1685641200000|2023-06-01 17:40:00|51.83|51.81|51.97|51.89|52|51.93|51.83|51.79|14328
1685641500000|2023-06-01 17:45:00|51.96|51.93|51.94|51.75|51.96|51.95|51.94|51.75|13320
1685641800000|2023-06-01 17:50:00|51.92|51.82|51.86|51.75|51.92|51.85|51.86|51.75|10722
1685642100000|2023-06-01 17:55:00|51.8|51.79|51.8|51.79|51.92|51.88|51.8|51.79|16231
1685642400000|2023-06-01 18:00:00|||||||||7422
1685642700000|2023-06-01 18:05:00|51.92|51.8|51.98|51.8|51.98|51.8|51.91|51.8|44694
1685643000000|2023-06-01 18:10:00|51.92||51.88||51.92||51.88||9754
1685643300000|2023-06-01 18:15:00||51.82||51.82||51.82||51.82|12819
1685643600000|2023-06-01 18:20:00||51.8||51.8||51.8||51.8|16047
1685643900000|2023-06-01 18:25:00||51.82||51.82||51.82||51.82|70566
1685644200000|2023-06-01 18:30:00|51.89|51.83|51.95|51.83|51.98|51.83|51.88|51.83|36021
1685644500000|2023-06-01 18:35:00||51.89||51.94||51.94||51.89|29163
1685644800000|2023-06-01 18:40:00|||||||||11040
1685645100000|2023-06-01 18:45:00|||||||||14933
1685645400000|2023-06-01 18:50:00|51.94|51.92|51.95|51.83|51.95|51.92|51.94|51.83|125808
1685645700000|2023-06-01 18:55:00||51.84||51.9||51.9||51.84|14335
1685646000000|2023-06-01 19:00:00||51.91||51.94||51.94||51.91|13237
1685646300000|2023-06-01 19:05:00||51.9||51.85||51.94||51.85|31720
1685646600000|2023-06-01 19:10:00||51.9||51.94||51.94||51.75|58068
1685646900000|2023-06-01 19:15:00||51.9||51.85||51.94||51.75|49682
1685647200000|2023-06-01 19:20:00|51.89|51.75|51.77|51.7|51.89|51.85|51.77|51.7|15406
1685647500000|2023-06-01 19:25:00|51.78|51.62|51.71|51.54|51.78|51.66|51.71|51.54|9948
1685647800000|2023-06-01 19:30:00|51.7|51.63|51.13|51|51.7|51.63|51.13|50.95|118494
1685648100000|2023-06-01 19:35:00|51.07|51.01|51.45|51.12|51.46|51.37|51.01|51|35401
1685648400000|2023-06-01 19:40:00|51.38|51.29|51.18|51.11|51.38|51.29|51.17|51|32894
1685648700000|2023-06-01 19:45:00|51.15|51.13|51.15|51.08|51.45|51.44|51.14|51|48272
1685649000000|2023-06-01 19:50:00|51.12|51.12|51.02|51|51.12|51.12|51.01|51|40162
1685649300000|2023-06-01 19:55:00|51.01|51.01|50.7|50.36|51.02|51.01|50.55|50.28|199584
1685626200000|2023-06-01 13:30:00|51.99|51|50.36|50.2|51.99|51.01|50.26|50.2|195777
1685626500000|2023-06-01 13:35:00|50.35|50.1|49.83|49.6|51.18|50.34|49.83|49.6|339080
1685626800000|2023-06-01 13:40:00|49.78|49.5|49.46|49.11|49.78|49.5|49.44|49|80004
1685627100000|2023-06-01 13:45:00|49.45|49.2|49.92|49.5|50.03|49.5|49.02|49|206810
1685627400000|2023-06-01 13:50:00|49.83|49.18|49.05|49|49.83|49.18|49.01|49|48020
1685627700000|2023-06-01 13:55:00|49.71|49.05|49.51|49.2|49.71|49.2|49.05|49.05|24429
1685628000000|2023-06-01 14:00:00|49.5|49.3|49.52|49.5|49.52|49.5|49.5|49.3|40585
1685628300000|2023-06-01 14:05:00|49.94|49.52|49.84|49.59|50|49.59|49.84|49.52|140282
1685628600000|2023-06-01 14:10:00|50|49.85|49.9|49.85|50.42|49.85|49.9|49.85|22609
1685628900000|2023-06-01 14:15:00|49.93|49.9|50.37|50|50.44|50.22|49.92|49.9|54453
1685629200000|2023-06-01 14:20:00|50.22||50.24||50.26||50.1||22566
1685629500000|2023-06-01 14:25:00|50.23|50.24|50.49|50.25|50.49|50.25|50.23|50.24|25685
1685629800000|2023-06-01 14:30:00|50.53|50.51|50.52|50.51|50.53|50.51|50.52|50.51|9210
1685630100000|2023-06-01 14:35:00|50.53|50.52|50.96|50.6|51|50.6|50.52|50.52|19646
1685630400000|2023-06-01 14:40:00|50.88|50.61|51.49|51.4|51.5|51.4|50.76|50.61|108325
1685630700000|2023-06-01 14:45:00|51.48|51.28|51.2|51.04|51.5|51.28|51|50.95|90602
1685631000000|2023-06-01 14:50:00|51.49|51.05|51.39|51.24|51.49|51.24|51.3|51.05|86053
1685631300000|2023-06-01 14:55:00|51.33|51.32|51.28|51.24|51.33|51.32|51.28|51.24|16287
1685631600000|2023-06-01 15:00:00|51.27|51.25|51.27|51.26|51.28|51.26|51.26|51.25|43709
1685631900000|2023-06-01 15:05:00|51.26|51.25|51.84|51.07|51.89|51.25|51.25|51.05|59814
1685632200000|2023-06-01 15:10:00||51.5||51.5||51.5||51.5|4894
1685632500000|2023-06-01 15:15:00|51.85|51.7|51.79|51.7|51.85|51.7|51.77|51.7|39257
1685632800000|2023-06-01 15:20:00|51.78||51.84||51.85||51.77||13875
1685633100000|2023-06-01 15:25:00|51.8|51.5|51.67|51.5|51.8|51.5|51.66|51.5|27271
1685633400000|2023-06-01 15:30:00|51.59|51.51|51.78|51.52|52.4|51.52|51.59|51.51|163434
1685633700000|2023-06-01 15:35:00|51.79|51.53|52.58|52.14|54|53|51.79|51.53|151378
1685634000000|2023-06-01 15:40:00|52.59|52.15|53.7|53.01|54.7|53.01|52.59|52.15|179303
1685634300000|2023-06-01 15:45:00|53.69|53.1|53.53|53.01|53.69|53.31|53.07|53|59020
1685634600000|2023-06-01 15:50:00|53.5|53.1|52.73|52.63|53.5|53.2|52.73|52.62|102454
1685634900000|2023-06-01 15:55:00|52.72|52.62|52.02|51.91|52.72|52.62|52.02|51.91|62031
1685635200000|2023-06-01 16:00:00|51.98|51.59|51.97|51.6|51.98|51.6|51.97|51.59|10312
1685635500000|2023-06-01 16:05:00|51.89|51.7|51.65|51.64|51.89|51.75|51.65|51.53|74961
1685635800000|2023-06-01 16:10:00|51.64|51.6|51.92|51.6|52.23|52.12|51.63|51.6|45057
1685636100000|2023-06-01 16:15:00|51.9|51.61|51.8|51.79|51.9|51.79|51.74|51.61|20572
1685636400000|2023-06-01 16:20:00|51.88|51.86|52.18|51.89|52.25|52.16|51.88|51.86|40002
1685636700000|2023-06-01 16:25:00|52.17|52|52.17|52.02|52.17|52.02|52.16|52|29480
1685637000000|2023-06-01 16:30:00|||||||||14476
1685637300000|2023-06-01 16:35:00||52.1||52.1||52.1||52.1|3292
1685637600000|2023-06-01 16:40:00|52.16|52.02|52.14|52.02|52.16|52.02|52.14|52.02|26606
1685637900000|2023-06-01 16:45:00|52.09|52.08|52.09|52.08|52.09|52.08|52.09|52.08|7392
1685638200000|2023-06-01 16:50:00|52.08|52.01|51.96|51.8|52.08|52.01|51.57|51.53|115823
1685638500000|2023-06-01 16:55:00|51.95|51.55|51.69|51.56|51.95|51.8|51.69|51.55|59515
1685638800000|2023-06-01 17:00:00|51.7|51.57|51.79|51.76|51.8|51.76|51.69|51.57|31215
1685639100000|2023-06-01 17:05:00||51.78||51.78||51.78||51.76|19707
1685639400000|2023-06-01 17:10:00|51.78|51.76|51.75|51.74|51.78|51.78|51.74|51.71|55931
1685639700000|2023-06-01 17:15:00|51.8|51.75|51.97|51.96|52|51.96|51.79|51.75|45949
1685640000000|2023-06-01 17:20:00|51.96|51.94|51.95|51.94|51.96|51.95|51.95|51.79|45086
1685640300000|2023-06-01 17:25:00|51.94|51.91|51.89|51.88|51.94|51.93|51.89|51.79|15909
1685640600000|2023-06-01 17:30:00|51.88|51.85|51.8|51.79|51.88|51.85|51.79|51.75|23506
1685640900000|2023-06-01 17:35:00|||||||||21737
1685641200000|2023-06-01 17:40:00|51.83|51.81|51.97|51.89|52|51.93|51.83|51.79|14328
1685641500000|2023-06-01 17:45:00|51.96|51.93|51.94|51.75|51.96|51.95|51.94|51.75|13320
1685641800000|2023-06-01 17:50:00|51.92|51.82|51.86|51.75|51.92|51.85|51.86|51.75|10722
1685642100000|2023-06-01 17:55:00|51.8|51.79|51.8|51.79|51.92|51.88|51.8|51.79|16231
1685642400000|2023-06-01 18:00:00|||||||||7422
1685642700000|2023-06-01 18:05:00|51.92|51.8|51.98|51.8|51.98|51.8|51.91|51.8|44694
1685643000000|2023-06-01 18:10:00|51.92||51.88||51.92||51.88||9754
1685643300000|2023-06-01 18:15:00||51.82||51.82||51.82||51.82|12819
1685643600000|2023-06-01 18:20:00||51.8||51.8||51.8||51.8|16047
1685643900000|2023-06-01 18:25:00||51.82||51.82||51.82||51.82|70566
1685644200000|2023-06-01 18:30:00|51.89|51.83|51.95|51.83|51.98|51.83|51.88|51.83|36021
1685644500000|2023-06-01 18:35:00||51.89||51.94||51.94||51.89|29163
1685644800000|2023-06-01 18:40:00|||||||||11040
1685645100000|2023-06-01 18:45:00|||||||||14933
1685645400000|2023-06-01 18:50:00|51.94|51.92|51.95|51.83|51.95|51.92|51.94|51.83|125808
1685645700000|2023-06-01 18:55:00||51.84||51.9||51.9||51.84|14335
1685646000000|2023-06-01 19:00:00||51.91||51.94||51.94||51.91|13237
1685646300000|2023-06-01 19:05:00||51.9||51.85||51.94||51.85|31720
1685646600000|2023-06-01 19:10:00||51.9||51.94||51.94||51.75|58068
1685646900000|2023-06-01 19:15:00||51.9||51.85||51.94||51.75|49682
1685647200000|2023-06-01 19:20:00|51.89|51.75|51.77|51.7|51.89|51.85|51.77|51.7|15406
1685647500000|2023-06-01 19:25:00|51.78|51.62|51.71|51.54|51.78|51.66|51.71|51.54|9948
1685647800000|2023-06-01 19:30:00|51.7|51.63|51.13|51|51.7|51.63|51.13|50.95|118494
1685648100000|2023-06-01 19:35:00|51.07|51.01|51.45|51.12|51.46|51.37|51.01|51|35401
1685648400000|2023-06-01 19:40:00|51.38|51.29|51.18|51.11|51.38|51.29|51.17|51|32894
1685648700000|2023-06-01 19:45:00|51.15|51.13|51.15|51.08|51.45|51.44|51.14|51|48272
1685649000000|2023-06-01 19:50:00|51.12|51.12|51.02|51|51.12|51.12|51.01|51|40162
1685649300000|2023-06-01 19:55:00|51.01|51.01|50.7|50.36|51.02|51.01|50.55|50.28|199584
1685712600000|2023-06-02 13:30:00|52.6|52|52.19|51.81|52.6|52.02|51.92|51.5|78884
1685712900000|2023-06-02 13:35:00|52.15|52|51.75|51.52|52.15|52|51.75|51.5|68749
1685713200000|2023-06-02 13:40:00|52.15|51.53|51.98|51.66|52.15|51.99|51.64|51.53|92593
1685713500000|2023-06-02 13:45:00|51.95|51.81|51.61|51.51|51.95|51.83|51.61|51.51|37378
1685713800000|2023-06-02 13:50:00|51.75|51.5|51.9|51.53|52|51.86|51.75|51.5|15959
1685714100000|2023-06-02 13:55:00|51.8|51.54|51.43|51.01|51.8|51.54|51.43|51|44570
1685714400000|2023-06-02 14:00:00|51.39|51|51.22|51.03|51.39|51.03|51.2|51|22524
1685714700000|2023-06-02 14:05:00|51.21|51.1|51.21|51.2|51.21|51.2|51.21|51.1|18715
1685715000000|2023-06-02 14:10:00|51.2|51.19|51.2|51|51.2|51.2|51.2|51|38947
1685715300000|2023-06-02 14:15:00|51.12|51.02|51.12|51.03|51.12|51.1|51.12|51.02|51668
1685715600000|2023-06-02 14:20:00|51.2|51.04|51.2|51.04|51.2|51.1|51.2|51.03|42120
1685715900000|2023-06-02 14:25:00|51.1|51.05|51.53|51.31|51.54|51.31|51.09|51.05|68962
1685716200000|2023-06-02 14:30:00|51.5|51.32|51.53|51.5|51.53|51.5|51.5|51.32|114464
1685716500000|2023-06-02 14:35:00|51.5|51.48|51.5|51.31|51.5|51.48|51.5|51.3|12074
1685716800000|2023-06-02 14:40:00|||||||||11532
1685717100000|2023-06-02 14:45:00|51.49|51.32|51.89|51.57|52|51.57|51.48|51.32|150187
1685717400000|2023-06-02 14:50:00|51.9|51.61|52.15|52|52.2|52|51.89|51.61|38288
1685717700000|2023-06-02 14:55:00|52.2|52.01|51.94|51.9|52.2|52.16|51.9|51.72|23321
1685718000000|2023-06-02 15:00:00||51.88||51.9||51.9||51.88|3843
1685718300000|2023-06-02 15:05:00|51.9|51.88|52|51.88|52|51.88|51.88|51.87|16045
1685718600000|2023-06-02 15:10:00|51.99|51.89|51.97|51.94|52|51.94|51.97|51.89|13215
1685718900000|2023-06-02 15:15:00|52|51.95|52.2|51.99|52.49|52.3|52|51.95|133935
1685719200000|2023-06-02 15:20:00|52.11|52|52.11|52|52.11|52|52.11|52|6108
1685719500000|2023-06-02 15:25:00|52.2|52.01|52.18|52.01|52.2|52.01|52.15|52.01|13158
1685719800000|2023-06-02 15:30:00|52.04|52|52.04|52|52.2|52|52.04|52|22332
1685720100000|2023-06-02 15:35:00|52.2||52.18||52.2||52.18||25133
1685720400000|2023-06-02 15:40:00||52.1||52.1||52.13||52.1|37154
1685720700000|2023-06-02 15:45:00|52.17||52.12||52.17||52.12||42309
1685721000000|2023-06-02 15:50:00|52.11|52.09|52.14|52.1|52.14|52.1|52.1|51.99|42582
1685721300000|2023-06-02 15:55:00|52.13|52.11|52.12|52.1|52.13|52.11|52.12|52.1|55132
1685721600000|2023-06-02 16:00:00||52.11||52.09||52.11||51.99|39046
1685721900000|2023-06-02 16:05:00|52.11|52.11|52.12|52.09|52.14|52.11|52.11|52.09|6160
1685722200000|2023-06-02 16:10:00|52.14|52.1|52.25|52.16|52.25|52.16|52.13|52.09|94482
1685722500000|2023-06-02 16:15:00|52.24|52.19|52.29|52.28|52.3|52.28|52.24|52.19|253267
1685722800000|2023-06-02 16:20:00|52.3|52.29|52.3|52.29|52.3|52.29|52.3|52.29|51926
1685723100000|2023-06-02 16:25:00|52.49|52.3|52.97|52.82|52.97|52.82|52.49|52.3|139796
1685723400000|2023-06-02 16:30:00|52.82|52.8|52.98|52.8|52.99|52.8|52.82|52.8|101372
1685723700000|2023-06-02 16:35:00|52.97|52.78|52.77|52.47|52.97|52.78|52.77|52.3|56468
1685724000000|2023-06-02 16:40:00|52.62|52.41|52.59|52.3|52.62|52.41|52.36|52.3|40477
1685724300000|2023-06-02 16:45:00||52.31||52.36||52.36||52.31|12014
1685724600000|2023-06-02 16:50:00|52.57|52.37|52.97|52.39|52.98|52.39|52.47|52.37|25216
1685724900000|2023-06-02 16:55:00|||||||||16297
1685725200000|2023-06-02 17:00:00|52.9|52.51|52.88|52.51|52.9|52.51|52.6|52.51|8232
1685725500000|2023-06-02 17:05:00||52.52||52.53||52.53||52.52|47263
1685725800000|2023-06-02 17:10:00|52.87|52.54|52.86|52.54|52.87|52.54|52.69|52.54|24091
1685726100000|2023-06-02 17:15:00|52.69|52.6|52.9|52.6|52.97|52.6|52.57|52.6|39533
1685726400000|2023-06-02 17:20:00|52.88|52.61|52.88|52.61|52.88|52.61|52.88|52.61|31704
1685726700000|2023-06-02 17:25:00|52.86|52.75|52.77|52.75|52.88|52.8|52.77|52.75|17350
1685727000000|2023-06-02 17:30:00|52.86|52.76|53|52.76|53|52.76|52.85|52.76|112991
1685727300000|2023-06-02 17:35:00|53.25|52.88|53.24|53.01|53.25|53.18|52.99|52.88|212517
1685727600000|2023-06-02 17:40:00|53.25|53.24|53.6|53.45|53.6|53.59|53.25|53.24|284312
1685727900000|2023-06-02 17:45:00|53.5|53.44|53.55|53.06|53.6|53.44|53.2|53|158414
1685728200000|2023-06-02 17:50:00|53.31|53.3|53.5|53.31|53.55|53.31|53.26|53.3|43659
1685728500000|2023-06-02 17:55:00|53.43|53.22|53.43|53.22|53.43|53.22|53.43|53.22|48717
1685728800000|2023-06-02 18:00:00|53.33|53.16|52.98|52.76|53.35|53.16|52.95|52.75|23211
1685729100000|2023-06-02 18:05:00|52.95||52.88||52.95||52.88||2452
1685729400000|2023-06-02 18:10:00|52.87|52.78|52.87|52.76|52.87|52.78|52.8|52.76|10337
1685729700000|2023-06-02 18:15:00|52.88|52.77|52.84|52.75|52.88|52.78|52.84|52.75|20688
1685730000000|2023-06-02 18:20:00|52.77|52.76|52.77|52.76|52.77|52.76|52.77|52.76|2955
1685730300000|2023-06-02 18:25:00|||||||||2742
1685730600000|2023-06-02 18:30:00|52.84|52.77|52.84|52.77|52.84|52.77|52.84|52.77|5076
1685730900000|2023-06-02 18:35:00|52.88|52.84|52.69|52.53|52.88|52.85|52.69|52.53|34203
1685731200000|2023-06-02 18:40:00|52.68||52.63||52.68||52.63||8544
1685731500000|2023-06-02 18:45:00|52.62|52.54|52.58|52.55|52.62|52.55|52.58|52.5|2900
1685731800000|2023-06-02 18:50:00|52.59|52.53|52.57|52.51|52.59|52.53|52.57|52.5|8521
1685732100000|2023-06-02 18:55:00||52.5||52.5||52.5||52.5|3632
1685732400000|2023-06-02 19:00:00|52.58|52.55|52.68|52.58|52.7|52.58|52.58|52.55|3069
1685732700000|2023-06-02 19:05:00|52.7|52.63|52.69|52.62|52.7|52.68|52.68|52.58|10731
1685733000000|2023-06-02 19:10:00|52.68|52.66|52.69|52.62|52.69|52.66|52.68|52.62|4090
1685733300000|2023-06-02 19:15:00|52.65|52.6|52.48|52.29|52.65|52.65|52.46|52.29|21706
1685733600000|2023-06-02 19:20:00|52.49|52.28|51.95|51.7|52.49|52.39|51.8|51.7|27922
1685733900000|2023-06-02 19:25:00|52|51.94|52|51.83|52|51.94|52|51.7|12544
1685734200000|2023-06-02 19:30:00||51.92||51.65||51.96||51.65|9062
1685734500000|2023-06-02 19:35:00|51.95|51.51|51.94|51.51|51.95|51.51|51.94|51.51|55156
1685734800000|2023-06-02 19:40:00|51.86|51.52|51.95|51.52|52|51.52|51.73|51.52|13785
1685735100000|2023-06-02 19:45:00|51.91|51.57|51.86|51.57|51.95|51.57|51.8|51.57|10412
1685735400000|2023-06-02 19:50:00|51.83|51.59|51.82|51.79|51.86|51.83|51.78|51.59|50213
1685735700000|2023-06-02 19:55:00|51.8|51.78|51.82|51.53|51.82|51.8|51.55|51.51|74661
1685971800000|2023-06-05 13:30:00|52.99|52.01|52.82|52.12|52.99|52.5|52.25|52.01|91380
1685972100000|2023-06-05 13:35:00|52.81|52.01|52.74|52.1|52.81|52.12|52.74|52.01|18655
1685972400000|2023-06-05 13:40:00|52.26||52.26||52.26||52.26||81697
1685972700000|2023-06-05 13:45:00|52.17|52.11|52.09|52.01|52.26|52.15|52.09|52.01|34766
1685973000000|2023-06-05 13:50:00|52.08|52|52.08|51.82|52.08|52|52.08|51.82|47769
1685973300000|2023-06-05 13:55:00|52.07|51.75|52.04|51.53|52.07|51.75|52.04|51.53|10493
1685973600000|2023-06-05 14:00:00|52.08|52.04|51.98|51.53|52.08|52.04|51.98|51.53|27609
1685973900000|2023-06-05 14:05:00|51.91|51.6|51.51|51.5|51.91|51.6|51.51|51.5|30671
1685974200000|2023-06-05 14:10:00|51.45|51.4|51.42|51.05|51.45|51.4|51.36|51.05|8002
1685974500000|2023-06-05 14:15:00||51.04||51||51.04||51|41180
1685974800000|2023-06-05 14:20:00|51.4|51.06|51.4|51|51.4|51.06|51.4|51|7783
1685975100000|2023-06-05 14:25:00|51.38|51.1|51.36|51.1|51.38|51.31|51.36|51.1|9675
1685975400000|2023-06-05 14:30:00|51.29|51|50.92|50.8|51.29|51|50.92|50.75|86978
1685975700000|2023-06-05 14:35:00|50.91|50.9|50.88|50.84|50.91|50.9|50.88|50.8|19523
1685976000000|2023-06-05 14:40:00|50.9|50.85|51.49|51.13|51.5|51.13|50.9|50.85|53354
1685976300000|2023-06-05 14:45:00|||||||||20979
1685976600000|2023-06-05 14:50:00|51.29|51.28|51.29|51.21|51.29|51.28|51.29|51.13|6791
1685976900000|2023-06-05 14:55:00|51.28|51.25|51.26|51|51.28|51.27|51.26|51|45183
1685977200000|2023-06-05 15:00:00|51.11|50.98|51.08|50.89|51.11|50.98|51.08|50.89|52603
1685977500000|2023-06-05 15:05:00|50.92|50.84|50.91|50.81|50.92|50.84|50.9|50.75|46043
1685977800000|2023-06-05 15:10:00|50.9|50.82|50.89|50.88|50.92|50.89|50.89|50.82|28613
1685978100000|2023-06-05 15:15:00|50.92|50.89|50.9|50.89|50.92|50.9|50.89|50.88|39980
1685978400000|2023-06-05 15:20:00|50.91|50.9|50.91|50.9|50.91|50.9|50.91|50.9|32530
1685978700000|2023-06-05 15:25:00|50.92|50.91|50.91|50.9|50.92|50.91|50.91|50.9|35599
1685979000000|2023-06-05 15:30:00|51|50.91|50.92|50.91|51|50.91|50.92|50.91|86642
1685979300000|2023-06-05 15:35:00|||||||||25514
1685979600000|2023-06-05 15:40:00|50.99|50.92|50.93|50.92|50.99|50.93|50.93|50.92|13135
1685979900000|2023-06-05 15:45:00|50.99|50.93|50.96|50.95|50.99|50.96|50.94|50.93|14327
1685980200000|2023-06-05 15:50:00|50.99|50.96|50.97|50.96|50.99|50.96|50.97|50.96|19910
1685980500000|2023-06-05 15:55:00|||||||||4717
1685980800000|2023-06-05 16:00:00|50.96|50.95|50.96|50.95|50.96|50.95|50.96|50.95|21442
1685981100000|2023-06-05 16:05:00|||||||||16522
1685981400000|2023-06-05 16:10:00|50.97|50.96|50.96|50.95|50.97|50.96|50.96|50.95|8375
1685981700000|2023-06-05 16:15:00|50.97|50.96|50.98|50.97|50.98|50.97|50.97|50.96|10710
1685982000000|2023-06-05 16:20:00|50.97|50.96|50.97|50.95|50.97|50.96|50.97|50.95|18370
1685982300000|2023-06-05 16:25:00|||||||||6696
1685982600000|2023-06-05 16:30:00||50.94||50.94||50.94||50.94|7385
1685982900000|2023-06-05 16:35:00|50.95|50.9|50.93|50.92|50.95|50.92|50.91|50.9|39758
1685983200000|2023-06-05 16:40:00|50.94||50.93||50.94||50.93||31175
1685983500000|2023-06-05 16:45:00|50.94|50.93|50.95|50.94|50.95|50.94|50.94|50.93|28932
1685983800000|2023-06-05 16:50:00|50.96|50.95|50.98|50.97|50.98|50.97|50.96|50.95|7680
1685984100000|2023-06-05 16:55:00|50.99|50.98|50.99|50.98|51|50.99|50.99|50.98|8196
1685984400000|2023-06-05 17:00:00|51|50.99|51|50.99|51.49|51|51|50.99|14864
1685984700000|2023-06-05 17:05:00|51.08|51|51|50.99|51.08|51.01|51|50.99|31286
1685985000000|2023-06-05 17:10:00|||||||||6670
1685985300000|2023-06-05 17:15:00|||||||||16702
1685985600000|2023-06-05 17:20:00|||||||||6837
1685985900000|2023-06-05 17:25:00|||||||||4844
1685986200000|2023-06-05 17:30:00|||||||||2002
1685986500000|2023-06-05 17:35:00|50.99|50.94|50.93|50.9|50.99|50.94|50.93|50.9|46690
1685986800000|2023-06-05 17:40:00|50.92||50.91||50.92||50.91||5720
1685987100000|2023-06-05 17:45:00|||||||||10287
1685987400000|2023-06-05 17:50:00|||||||||3843
1685987700000|2023-06-05 17:55:00|||||||||11240
1685988000000|2023-06-05 18:00:00|50.92|50.91|50.93|50.92|50.93|50.92|50.92|50.91|15519
1685988300000|2023-06-05 18:05:00|||||||||7259
1685988600000|2023-06-05 18:10:00|50.92|50.91|50.92|50.91|50.93|50.91|50.92|50.91|31605
1685988900000|2023-06-05 18:15:00|||||||||14906
1685989200000|2023-06-05 18:20:00|||||||||13887
1685989500000|2023-06-05 18:25:00|||||||||7756
1685989800000|2023-06-05 18:30:00|50.91|50.9|50.91|50.8|50.92|50.9|50.91|50.8|54307
1685990100000|2023-06-05 18:35:00|50.9||50.9||50.91||50.9||6576
1685990400000|2023-06-05 18:40:00|50.87|50.81|50.86|50.8|50.87|50.82|50.86|50.8|15493
1685990700000|2023-06-05 18:45:00|50.81|50.79|50.8|50.75|50.81|50.79|50.8|50.75|52887
1685991000000|2023-06-05 18:50:00|50.81||50.9||50.9||50.81||42247
1685991300000|2023-06-05 18:55:00|50.89|50.83|50.9|50.89|50.9|50.89|50.89|50.83|8067
1685991600000|2023-06-05 19:00:00|||||||||15998
1685991900000|2023-06-05 19:05:00|50.89|50.83|50.88|50.84|50.89|50.88|50.88|50.8|29014
1685992200000|2023-06-05 19:10:00||50.86||50.8||50.86||50.8|3453
1685992500000|2023-06-05 19:15:00|50.89|50.84|50.88|50.87|50.89|50.87|50.88|50.8|8420
1685992800000|2023-06-05 19:20:00|50.87|50.8|50.87|50.86|50.87|50.86|50.87|50.8|6979
1685993100000|2023-06-05 19:25:00|50.88||50.87||50.88||50.87||15585
1685993400000|2023-06-05 19:30:00|||||||||19772
1685993700000|2023-06-05 19:35:00|||||||||24458
1685994000000|2023-06-05 19:40:00||50.81||50.8||50.82||50.8|11133
1685994300000|2023-06-05 19:45:00|50.8|50.83|50.8|50.77|50.8|50.83|50.8|50.75|46955
1685994600000|2023-06-05 19:50:00|50.81|50.79|50.8|50.75|50.81|50.79|50.8|50.75|45656
1685994900000|2023-06-05 19:55:00|50.81|50.77|50.96|50.8|50.96|50.8|50.8|50.77|100960
1686058200000|2023-06-06 13:30:00|51.92|51|50.83|50.51|51.92|51.52|50.83|50.51|90773
1686058500000|2023-06-06 13:35:00||50.52||50.67||50.67||50.52|27159
1686058800000|2023-06-06 13:40:00|50.94|50.68|50.67|50.3|50.94|50.7|50.52|50.3|48162
1686059100000|2023-06-06 13:45:00|50.66|50.31|50.65|50.59|50.66|50.59|50.65|50.31|42942
1686059400000|2023-06-06 13:50:00|50.64|50.5|50.64|50.52|50.64|50.52|50.63|50.3|28133
1686059700000|2023-06-06 13:55:00|50.63|50.46|50.63|50.4|50.63|50.6|50.62|50.4|10157
1686060000000|2023-06-06 14:00:00||50.41||50.6||50.6||50.41|9695
1686060300000|2023-06-06 14:05:00|50.64|50.61|50.61|50.6|50.64|50.61|50.61|50.6|88702
1686060600000|2023-06-06 14:10:00|50.62|50.61|50.86|50.85|51|50.85|50.61|50.61|88600
1686060900000|2023-06-06 14:15:00|51|50.87|51.4|51.32|51.4|51.32|51|50.87|86265
1686061200000|2023-06-06 14:20:00|51.39|51.33|51.9|51.6|51.92|51.6|51.39|51.33|25808
1686061500000|2023-06-06 14:25:00|51.89|51.62|51.65|51.62|51.89|51.66|51.65|51.62|96244
1686061800000|2023-06-06 14:30:00|51.85|51.61|51.65|51.61|51.85|51.61|51.65|51.58|60892
1686062100000|2023-06-06 14:35:00||51.62||51.64||51.64||51.62|14576
1686062400000|2023-06-06 14:40:00|51.7|51.71|51.87|51.78|51.87|51.8|51.65|51.71|71118
1686062700000|2023-06-06 14:45:00|51.88|51.81|52.3|52.01|52.3|52.01|51.88|51.81|91214
1686063000000|2023-06-06 14:50:00|52.32|52.21|52.63|52.48|52.78|52.55|52.29|52.21|58889
1686063300000|2023-06-06 14:55:00|52.6|52.5|52.55|52.46|52.6|52.62|52.48|52.39|88670
1686063600000|2023-06-06 15:00:00|52.5|52.39|52.43|52.42|52.5|52.43|52.43|52.39|38493
1686063900000|2023-06-06 15:05:00|52.5|52.43|52.6|52.59|52.6|52.59|52.5|52.43|159737
1686064200000|2023-06-06 15:10:00|52.63|52.6|52.88|52.86|52.88|52.87|52.63|52.6|189891
1686064500000|2023-06-06 15:15:00|52.87|52.87|52.99|52.9|52.99|52.9|52.87|52.87|43634
1686064800000|2023-06-06 15:20:00|53|52.94|53.45|53.22|53.5|53.33|53|52.94|287891
1686065100000|2023-06-06 15:25:00|53.22|53.16|52.98|52.87|53.22|53.16|52.73|52.7|91633
1686065400000|2023-06-06 15:30:00|52.99|52.9|53|52.99|53|52.99|52.99|52.9|32195
1686065700000|2023-06-06 15:35:00|53.13|53|53.21|53.04|53.21|53.04|53.1|53|28941
1686066000000|2023-06-06 15:40:00|53.15|53.05|53.19|53.05|53.2|53.05|53.1|53.05|16828
1686066300000|2023-06-06 15:45:00|53.1|53.11|53.45|53.44|53.45|53.44|53.1|53.11|56539
1686066600000|2023-06-06 15:50:00|53.49|53.6|53.84|53.51|53.85|53.6|53.48|53.43|94982
1686066900000|2023-06-06 15:55:00||53.55||53.66||53.66||53.55|32360
1686067200000|2023-06-06 16:00:00|53.83|53.6|53.79|53.73|53.84|53.73|53.72|53.6|76538
1686067500000|2023-06-06 16:05:00|53.81|53.75|53.88|53.8|53.93|53.82|53.8|53.75|84268
1686067800000|2023-06-06 16:10:00|53.87|53.75|53.61|53.58|53.87|53.75|53.6|53.17|160271
1686068100000|2023-06-06 16:15:00|53.78|53.59|53.79|53.61|53.79|53.61|53.61|53.59|11174
1686068400000|2023-06-06 16:20:00|53.77|53.7|53.74|53.68|53.79|53.71|53.74|53.68|20769
1686068700000|2023-06-06 16:25:00|53.73|53.69|53.77|53.76|53.77|53.76|53.72|53.69|39780
1686069000000|2023-06-06 16:30:00|53.79|53.72|53.79|53.76|53.79|53.76|53.79|53.72|29836
1686069300000|2023-06-06 16:35:00|53.8|53.78|53.74|53.73|53.83|53.8|53.74|53.73|146811
1686069600000|2023-06-06 16:40:00|53.73|53.72|53.73|53.25|53.73|53.73|53.73|53.25|48850
1686069900000|2023-06-06 16:45:00|53.72|53.27|53.51|53.28|53.72|53.28|53.51|53.27|6193
1686070200000|2023-06-06 16:50:00|53.5|53.27|53.18|53.12|53.5|53.28|53.14|53.12|29347
1686070500000|2023-06-06 16:55:00|53.28|53.13|53.45|53.14|53.45|53.14|53.25|53.13|34658
1686070800000|2023-06-06 17:00:00|53.44|53.29|53.44|53.29|53.44|53.29|53.44|53.29|9724
1686071100000|2023-06-06 17:05:00|53.43|53.34|53.43|53.37|53.43|53.37|53.32|53.34|2392
1686071400000|2023-06-06 17:10:00|53.4|53.38|53.6|53.41|53.6|53.41|53.4|53.38|14058
1686071700000|2023-06-06 17:15:00|||||||||6304
1686072000000|2023-06-06 17:20:00|53.58|53.5|53.8|53.48|53.8|53.5|53.56|53.4|39633
1686072300000|2023-06-06 17:25:00|53.77|53.5|53.77|53.5|53.77|53.5|53.75|53.5|2945
1686072600000|2023-06-06 17:30:00|53.76|53.57|53.77|53.57|53.77|53.7|53.76|53.57|5106
1686072900000|2023-06-06 17:35:00|53.7|53.45|53.59|53.46|53.7|53.57|53.59|53.45|22824
1686073200000|2023-06-06 17:40:00|53.5|53.45|53.77|53.52|53.77|53.52|53.49|53.45|50353
1686073500000|2023-06-06 17:45:00|53.71|53.57|53.75|53.63|53.77|53.72|53.71|53.57|19208
1686073800000|2023-06-06 17:50:00|53.73|53.64|53.75|53.64|53.75|53.64|53.68|53.63|8819
1686074100000|2023-06-06 17:55:00||53.63||53.64||53.64||53.63|15010
1686074400000|2023-06-06 18:00:00|53.7|53.65|53.7|53.52|53.7|53.65|53.68|53.51|21161
1686074700000|2023-06-06 18:05:00|53.6|53.53|53.59|53.52|53.6|53.53|53.53|53.51|17911
1686075000000|2023-06-06 18:10:00|53.54|53.51|53.75|53.52|53.75|53.6|53.54|53.51|13616
1686075300000|2023-06-06 18:15:00|53.76|53.6|53.8|53.74|53.8|53.74|53.74|53.57|19699
1686075600000|2023-06-06 18:20:00|53.77|53.73|53.8|53.72|53.8|53.74|53.77|53.72|20649
1686075900000|2023-06-06 18:25:00|53.81||53.81||53.87||53.8||11939
1686076200000|2023-06-06 18:30:00|53.78|53.77|53.77|53.5|53.81|53.78|53.76|53.5|36260
1686076500000|2023-06-06 18:35:00|53.65||53.77||53.77||53.65||1332
1686076800000|2023-06-06 18:40:00|53.75|53.51|53.74|53.57|53.75|53.57|53.74|53.51|2202
1686077100000|2023-06-06 18:45:00|53.69|53.64|53.74|53.57|53.74|53.64|53.69|53.57|2697
1686077400000|2023-06-06 18:50:00|53.66|53.51|53.54|53.45|53.66|53.57|53.46|53.45|31436
1686077700000|2023-06-06 18:55:00|53.5||53.65||53.65||53.5||26144
1686078000000|2023-06-06 19:00:00|53.63|53.5|53.65|53.57|53.65|53.57|53.63|53.5|4053
1686078300000|2023-06-06 19:05:00|53.61|53.61|53.65|53.62|53.65|53.63|53.6|53.57|15986
1686078600000|2023-06-06 19:10:00|53.64|53.58|53.54|53.45|53.65|53.58|53.54|53.45|18730
1686078900000|2023-06-06 19:15:00|53.5|53.43|53.48|53.43|53.5|53.43|53.47|53.43|14697
1686079200000|2023-06-06 19:20:00|53.45|53.41|53.41|53.38|53.45|53.43|53.41|53.38|12463
1686079500000|2023-06-06 19:25:00|53.43|53.39|53.44|53.43|53.44|53.43|53.43|53.39|13027
1686079800000|2023-06-06 19:30:00|||||||||3930
1686080100000|2023-06-06 19:35:00|53.45|53.42|53.46|53.43|53.49|53.44|53.45|53.42|23744
1686080400000|2023-06-06 19:40:00|53.49|53.4|53.25|53.15|53.49|53.4|53.19|53|70981
1686080700000|2023-06-06 19:45:00|53.26|53.19|53.33|53.31|53.48|53.37|53.26|53.19|22702
1686081000000|2023-06-06 19:50:00|53.4|53.34|53.5|53.49|53.5|53.49|53.38|53.31|54229
1686081300000|2023-06-06 19:55:00|53.51|53.5|53.74|53.41|53.8|53.6|53.51|53.41|80972
1686144600000|2023-06-07 13:30:00|55.25|55.24|54.66|53.2|55.25|55.24|54|53.1|95513
1686144900000|2023-06-07 13:35:00|54|53.6|54.64|54|54.66|54.5|54|53.6|19711
1686145200000|2023-06-07 13:40:00|54|53.99|54|53.85|54.46|54|54|53.6|69959
1686145500000|2023-06-07 13:45:00|54.48|53.86|54.47|54.15|54.48|54.15|54.06|53.86|34834
1686145800000|2023-06-07 13:50:00|54.46|54.16|55|54.8|55|54.8|54.19|54.1|100227
1686146100000|2023-06-07 13:55:00|55.09|54.9|55.5|55.22|55.5|55.22|55.09|54.9|110254
1686146400000|2023-06-07 14:00:00|55.55|55.27|55.91|55.31|56|55.53|55.55|55.22|101817
1686146700000|2023-06-07 14:05:00|55.86|55.3|54.83|54.75|55.86|55.3|54.83|54.5|53406
1686147000000|2023-06-07 14:10:00|54.8|54.54|54.8|54.5|54.8|54.56|54.8|54.5|39776
1686147300000|2023-06-07 14:15:00|54.79|54.29|54|53.62|54.79|54.5|53.63|53.5|52798
1686147600000|2023-06-07 14:20:00|53.98|53.8|53.95|53.8|54|53.91|53.95|53.8|54804
1686147900000|2023-06-07 14:25:00|53.94|53.62|53.92|53.8|53.95|53.94|53.92|53.62|62400
1686148200000|2023-06-07 14:30:00|53.9|53.62|53.87|53.85|53.92|53.86|53.87|53.62|31260
1686148500000|2023-06-07 14:35:00|53.92|53.86|53.69|53.61|53.92|53.86|53.59|53.56|91560
1686148800000|2023-06-07 14:40:00|53.64|53.6|53.64|53.5|53.9|53.64|53.63|53|97736
1686149100000|2023-06-07 14:45:00|53.63|53|52.78|52.75|53.63|53.5|52.78|52.5|58796
1686149400000|2023-06-07 14:50:00|52.79|52.77|52.79|52.75|52.79|52.77|52.78|52.75|24692
1686149700000|2023-06-07 14:55:00|52.78|52.6|53.32|53.2|53.37|53.2|52.74|52.24|134810
1686150000000|2023-06-07 15:00:00|53.33|53.21|53.84|53.32|53.99|53.58|53.33|53.21|59607
1686150300000|2023-06-07 15:05:00|53.83|53.42|53.45|53.25|53.83|53.42|53.37|53.17|71773
1686150600000|2023-06-07 15:10:00|53.44|53.29|53.43|53.17|53.44|53.29|53.43|53.17|11370
1686150900000|2023-06-07 15:15:00|53.34|53.4|53.37|53.17|53.39|53.4|53.34|53.17|8124
1686151200000|2023-06-07 15:20:00|53.32|53.18|53.31|53.12|53.32|53.22|53.31|53.11|15671
1686151500000|2023-06-07 15:25:00|53.37|53.21|53.92|53.49|53.93|53.49|53.36|53.21|34246
1686151800000|2023-06-07 15:30:00|53.82|53.5|53.9|53.79|53.92|53.79|53.82|53.5|1119
1686152100000|2023-06-07 15:35:00||53.8||53.85||53.85||53.8|3651
1686152400000|2023-06-07 15:40:00|53.89|53.88|53.88|53.79|53.89|53.88|53.88|53.7|18638
1686152700000|2023-06-07 15:45:00|53.9|53.81|53.9|53.81|53.9|53.81|53.9|53.81|28838
1686153000000|2023-06-07 15:50:00|53.89||53.88||53.89||53.87||16919
1686153300000|2023-06-07 15:55:00|53.87|53.52|53.79|53.5|53.87|53.52|53.79|53.5|30167
1686153600000|2023-06-07 16:00:00|53.73|53.62|53.64|53.62|53.73|53.62|53.64|53.62|6251
1686153900000|2023-06-07 16:05:00|53.65|53.63|53.98|53.96|54|53.99|53.65|53.63|40687
1686154200000|2023-06-07 16:10:00|53.97|53.88|53.99|53.95|53.99|53.97|53.96|53.84|8873
1686154500000|2023-06-07 16:15:00|53.98|53.97|53.98|53.97|54|53.99|53.91|53.83|13400
1686154800000|2023-06-07 16:20:00|54|53.9|54.3|54.02|54.54|54.5|54|53.9|34530
1686155100000|2023-06-07 16:25:00|54.15|54.01|53.87|53.62|54.15|54.01|53.87|53.62|45773
1686155400000|2023-06-07 16:30:00|53.85|53.63|53.76|53.15|53.85|53.63|53.31|53.15|20215
1686155700000|2023-06-07 16:35:00|53.75|53.16|53.17|53.14|53.75|53.16|53.17|53.1|28205
1686156000000|2023-06-07 16:40:00|53.18|53.1|53.51|53.17|53.86|53.69|53.18|53.1|44227
1686156300000|2023-06-07 16:45:00|53.5|53.27|53.51|53.27|53.51|53.28|53.47|53.27|3201
1686156600000|2023-06-07 16:50:00|53.5|53.31|53.5|53.27|53.5|53.31|53.5|53.27|8527
1686156900000|2023-06-07 16:55:00|53.45|53.25|53.44|53.11|53.45|53.25|53.44|53.1|14814
1686157200000|2023-06-07 17:00:00|53.37|53.14|53.17|53.14|53.37|53.14|53.17|53.1|6071
1686157500000|2023-06-07 17:05:00|53.16|53.16|53.17|53.14|53.17|53.16|53.16|53.1|9851
1686157800000|2023-06-07 17:10:00||53.16||53||53.16||53|7782
1686158100000|2023-06-07 17:15:00|53.09|53.03|53.06|53|53.09|53.03|53.06|53|10068
1686158400000|2023-06-07 17:20:00||53.03||53.05||53.05||53|12219
1686158700000|2023-06-07 17:25:00|53.08|53|53.09|53.01|53.09|53.01|53.07|53|9618
1686159000000|2023-06-07 17:30:00||53.05||53||53.08||53|6426
1686159300000|2023-06-07 17:35:00||53.05||53||53.08||53|17199
1686159600000|2023-06-07 17:40:00|53.08|53.03|53.05|53|53.08|53.04|53.05|53|3727
1686159900000|2023-06-07 17:45:00|53.04|52.98|52.98|52.8|53.04|53|52.98|52.8|34866
1686160200000|2023-06-07 17:50:00|52.89|52.81|52.88|52.8|52.89|52.81|52.88|52.8|37748
1686160500000|2023-06-07 17:55:00|52.85|52.81|52.85|52.81|52.85|52.81|52.84|52.81|8190
1686160800000|2023-06-07 18:00:00|52.86|52.82|52.86|52.85|52.86|52.85|52.85|52.82|47117
1686161100000|2023-06-07 18:05:00|52.87|52.86|53.98|53.7|53.98|53.7|52.87|52.86|53535
1686161400000|2023-06-07 18:10:00|53.97|53|53.7|53.14|53.97|53.14|53.5|53|25313
1686161700000|2023-06-07 18:15:00|53.71|53.17|53.64|53.21|53.9|53.82|53.64|53.17|70125
1686162000000|2023-06-07 18:20:00|53.58|53.22|53.84|53.57|53.84|53.57|53.41|53.22|30148
1686162300000|2023-06-07 18:25:00|53.82|53.58|53.75|53.7|53.84|53.7|53.75|53.58|4246
1686162600000|2023-06-07 18:30:00|53.74|53.53|53.44|53.21|53.74|53.53|53.44|53.21|21872
1686162900000|2023-06-07 18:35:00|53.33|53.23|53.22|53.07|53.73|53.47|53.09|52.88|36563
1686163200000|2023-06-07 18:40:00|54.04|53.15|53.62|53.06|54.04|53.82|53.62|53.06|43424
1686163500000|2023-06-07 18:45:00|53.55|53.07|53.34|53.15|53.55|53.15|53.34|53.07|12994
1686163800000|2023-06-07 18:50:00|53.35|53.25|53.35|53.34|53.35|53.34|53.34|53.25|5375
1686164100000|2023-06-07 18:55:00|||||||||7060
1686164400000|2023-06-07 19:00:00|53.36|53.35|53.8|53.66|53.96|53.66|53.36|53.35|9672
1686164700000|2023-06-07 19:05:00|53.76|53.37|53.38|53.14|53.76|53.38|53.38|53.14|20273
1686165000000|2023-06-07 19:10:00|53.37|53.19|53.37|53.16|53.37|53.19|53.32|53.14|16787
1686165300000|2023-06-07 19:15:00|53.35|53.17|53.22|53.16|53.35|53.17|53.2|53.16|15119
1686165600000|2023-06-07 19:20:00|53.19|53.17|53.22|53.1|53.22|53.17|53.19|53.01|6775
1686165900000|2023-06-07 19:25:00|53.2|53.01|53.05|53|53.2|53.01|53.05|53|10539
1686166200000|2023-06-07 19:30:00|53.06|53.01|53.24|53.01|53.27|53.01|53.05|53.01|18246
1686166500000|2023-06-07 19:35:00|53.22|53.09|53.17|53.16|53.22|53.16|53.13|53.09|11844
1686166800000|2023-06-07 19:40:00|53.2|53.19|53.22|53.21|53.22|53.21|53.2|53.18|11612
1686167100000|2023-06-07 19:45:00|53.2|53.2|53.22|53.21|53.22|53.21|53.2|53.1|27439
1686167400000|2023-06-07 19:50:00|53.21|53.11|53.22|53.17|53.22|53.21|53.21|53.11|25207
1686167700000|2023-06-07 19:55:00|53.19|53.18|53.16|52.89|53.19|53.18|53|52.88|94039
1686231000000|2023-06-08 13:30:00|53.99|53.02|53|52.71|55|53.02|52.99|52.37|129894
1686231300000|2023-06-08 13:35:00|52.97|52.72|52.88|52.28|52.97|52.72|52.88|52|28921
1686231600000|2023-06-08 13:40:00|52.86|52.3|53.22|52.61|53.36|53.01|52.39|52.3|50800
1686231900000|2023-06-08 13:45:00|53.21|52.6|52.16|52|53.21|52.6|52.16|52|141091
1686232200000|2023-06-08 13:50:00|52.08|52.06|51.77|51.5|52.08|52.07|51.77|51.5|74282
1686232500000|2023-06-08 13:55:00|51.78|51.51|52.56|52|52.74|52|51.64|51.51|96253
1686232800000|2023-06-08 14:00:00|52.58|52.01|53|52.03|53.33|53|52.53|52.01|42075
1686233100000|2023-06-08 14:05:00|52.99|52.2|52.87|52.21|52.99|52.7|52.6|52.2|36971
1686233400000|2023-06-08 14:10:00|52.8|52.6|52.29|52.2|52.8|52.6|52.29|52.2|29728
1686233700000|2023-06-08 14:15:00|52.28||52.27||52.28||52.27||11835
1686234000000|2023-06-08 14:20:00|52.26|52.22|52.16|52.03|52.26|52.22|52.16|52.03|36140
1686234300000|2023-06-08 14:25:00|52.13|52.08|52.13|52.09|52.13|52.09|52.13|52.08|6907
1686234600000|2023-06-08 14:30:00||52||52.1||52.1||52|8568
1686234900000|2023-06-08 14:35:00|52.12|52.12|51.86|51.5|52.12|52.12|51.78|51.5|19182
1686235200000|2023-06-08 14:40:00|51.85|51.67|52.27|52|52.28|52|51.85|51.67|34810
1686235500000|2023-06-08 14:45:00|52.26||52.28||52.28||52.26||7659
1686235800000|2023-06-08 14:50:00|52.27|52.01|52.27|52|52.27|52.01|52.27|52|10207
1686236100000|2023-06-08 14:55:00|52.26|52.15|52.26|52.15|52.26|52.16|52.26|52.15|4820
1686236400000|2023-06-08 15:00:00|52.25|52.2|52.19|52.16|52.25|52.2|52.19|52.06|23224
1686236700000|2023-06-08 15:05:00|52.2|52.18|52.57|52.56|52.58|52.56|52.19|52.17|46742
1686237000000|2023-06-08 15:10:00|52.56|52.54|52.51|52.06|52.56|52.54|52.38|52.06|23221
1686237300000|2023-06-08 15:15:00|52.5|52.15|52.51|52.15|52.51|52.15|52.5|52.15|13319
1686237600000|2023-06-08 15:20:00||52.16||52.16||52.16||52.16|3200
1686237900000|2023-06-08 15:25:00|52.47|52.17|52.47|52.17|52.47|52.17|52.24|52.17|7326
1686238200000|2023-06-08 15:30:00|||||||||1199
1686238500000|2023-06-08 15:35:00|52.45|52.2|52.47|52.21|52.47|52.46|52.45|52.2|10650
1686238800000|2023-06-08 15:40:00|||||||||5875
1686239100000|2023-06-08 15:45:00||52.22||52.46||52.46||52.21|5458
1686239400000|2023-06-08 15:50:00||52.21||52.21||52.46||52.21|10875
1686239700000|2023-06-08 15:55:00|52.46|52.22|52.45|52.23|52.47|52.23|52.45|52.22|10378
1686240000000|2023-06-08 16:00:00|52.47|52.24|52.45|52.24|52.47|52.24|52.45|52.24|4721
1686240300000|2023-06-08 16:05:00|52.44|52.34|52.44|52.23|52.44|52.43|52.44|52.23|26578
1686240600000|2023-06-08 16:10:00||52.34||52.34||52.34||52.34|881
1686240900000|2023-06-08 16:15:00|52.43|52.39|52.44|52.28|52.44|52.43|52.43|52.23|26321
1686241200000|2023-06-08 16:20:00||52.3||52.3||52.3||52.3|3080
1686241500000|2023-06-08 16:25:00||52.4||52.4||52.4||52.4|9721
1686241800000|2023-06-08 16:30:00|52.45|52.43|52.44|52.43|52.45|52.43|52.44|52.43|7513
1686242100000|2023-06-08 16:35:00|||||||||4000
1686242400000|2023-06-08 16:40:00||52.4||52.43||52.43||52.4|14708
1686242700000|2023-06-08 16:45:00|52.47||52.44||52.47||52.44||4565
1686243000000|2023-06-08 16:50:00|52.47||52.44||52.47||52.44||40265
1686243300000|2023-06-08 16:55:00|52.47||52.44||52.47||52.44||6191
1686243600000|2023-06-08 17:00:00|||||||||4577
1686243900000|2023-06-08 17:05:00|||||||||7040
1686244200000|2023-06-08 17:10:00|||||||||4766
1686244500000|2023-06-08 17:15:00|||||||||2947
1686244800000|2023-06-08 17:20:00|||||||||6643
1686245100000|2023-06-08 17:25:00|52.47|52.51|52.98|52.44|52.98|52.87|52.47|52.43|34671
1686245400000|2023-06-08 17:30:00|53|52.71|53|52.44|53|52.71|53|52.44|31737
1686245700000|2023-06-08 17:35:00||52.46||52.47||52.47||52.46|861
1686246000000|2023-06-08 17:40:00|52.74|52.57|52.51|52.43|52.74|52.62|52.47|52.43|20738
1686246300000|2023-06-08 17:45:00|52.48|52.47|52.47|52.46|52.48|52.49|52.47|52.46|3800
1686246600000|2023-06-08 17:50:00|52.48|52.49|52.51|52.42|52.51|52.5|52.48|52.42|13271
1686246900000|2023-06-08 17:55:00||52.35||52.35||52.35||52.35|3993
1686247200000|2023-06-08 18:00:00|||||||||1000
1686247500000|2023-06-08 18:05:00|52.5|52.36|52.5|52.4|52.51|52.4|52.5|52.36|3039
1686247800000|2023-06-08 18:10:00|||||||||2547
1686248100000|2023-06-08 18:15:00||52.45||52.49||52.49||52.45|6354
1686248400000|2023-06-08 18:20:00||52.48||52.43||52.49||52.4|27839
1686248700000|2023-06-08 18:25:00|||||||||3652
1686249000000|2023-06-08 18:30:00||52.4||52.37||52.43||52.37|11089
1686249300000|2023-06-08 18:35:00||52.44||52.49||52.49||52.37|30578
1686249600000|2023-06-08 18:40:00|||||||||4909
1686249900000|2023-06-08 18:45:00||52.46||52.42||52.49||52.42|11409
1686250200000|2023-06-08 18:50:00||52.4||52.4||52.4||52.4|3669
1686250500000|2023-06-08 18:55:00|||||||||4447
1686250800000|2023-06-08 19:00:00|||||||||4090
1686251100000|2023-06-08 19:05:00||52.45||52.49||52.49||52.45|14136
1686251400000|2023-06-08 19:10:00|52.47|52.45|52.47|52.41|52.47|52.45|52.47|52.4|44935
1686251700000|2023-06-08 19:15:00|52.5|52.46|52.46|52.41|52.5|52.49|52.46|52.41|8905
1686252000000|2023-06-08 19:20:00|52.43|52.4|52.99|52.4|53|52.4|52.43|52.4|38331
1686252300000|2023-06-08 19:25:00|52.98||52.98||52.98||52.98||4385
1686252600000|2023-06-08 19:30:00|52.92||52.87||52.92||52.87||31831
1686252900000|2023-06-08 19:35:00|52.82||52.58||52.82||52.58||8953
1686253200000|2023-06-08 19:40:00|52.45|52.5|52.4|52.37|52.45|52.5|52.38|52.37|19375
1686253500000|2023-06-08 19:45:00|52.39|52.38|52.58|52.38|52.61|52.38|52.39|52.38|25628
1686253800000|2023-06-08 19:50:00|52.52|52.5|52.52|52.49|52.58|52.5|52.52|52.49|32505
1686254100000|2023-06-08 19:55:00|52.58|52.5|52.58|52.3|52.61|52.52|52.39|52.3|144708
1686317400000|2023-06-09 13:30:00|53.6|52.51|53.51|52.81|53.6|53|52.99|52.51|107842
1686317700000|2023-06-09 13:35:00|53.52|52.51|53|52.59|53.95|52.59|53|52.51|117360
1686318000000|2023-06-09 13:40:00|53.43|52.97|53.71|53.27|53.94|53.27|53.43|52.97|25961
1686318300000|2023-06-09 13:45:00|53.7|53|53.63|53|53.7|53.04|53.63|53|15926
1686318600000|2023-06-09 13:50:00|53.62|52.82|53.44|53.01|53.9|53.01|53.36|52.51|56345
1686318900000|2023-06-09 13:55:00|53.43|53.36|53.94|53.13|54.2|53.36|53.42|53.1|36840
1686319200000|2023-06-09 14:00:00|53.68|53.4|53.62|53.45|53.68|53.45|53.62|53.4|19455
1686319500000|2023-06-09 14:05:00|53.66|53.47|54.1|53.56|54.2|54.11|53.66|53.47|167870
1686319800000|2023-06-09 14:10:00|54|53.58|53.99|53.21|54|53.67|53.99|53.13|49861
1686320100000|2023-06-09 14:15:00|53.95||53.94||53.95||53.94||14368
1686320400000|2023-06-09 14:20:00|53.6|53.3|53.59|53.46|53.6|53.6|53.59|53.3|3800
1686320700000|2023-06-09 14:25:00|53.58|53.47|53.58|53.55|53.58|53.57|53.58|53.47|18431
1686321000000|2023-06-09 14:30:00||53.56||53.5||53.56||53.5|47099
1686321300000|2023-06-09 14:35:00|53.57|53.7|53.97|53.71|54|53.71|53.57|53.7|35965
1686321600000|2023-06-09 14:40:00|53.96|53.7|54|53.52|54|53.7|53.49|53.11|138489
1686321900000|2023-06-09 14:45:00|53.98|53.5|53.94|53.54|54|53.54|53.94|53.5|36266
1686322200000|2023-06-09 14:50:00|53.93|53.52|53.54|53.42|53.93|53.52|53.54|53.42|23432
1686322500000|2023-06-09 14:55:00||53.34||53.36||53.36||53.34|5219
1686322800000|2023-06-09 15:00:00|53.5|53.27|53.46|53|53.5|53.36|53.46|53|33663
1686323100000|2023-06-09 15:05:00|53.47|53.2|53.4|53.2|53.47|53.2|53.4|53.2|7364
1686323400000|2023-06-09 15:10:00|53.39|53.27|53.53|53.05|54.04|53.27|53.02|53|179534
1686323700000|2023-06-09 15:15:00|53.52|53.04|53.32|53.04|53.52|53.04|53.05|53.04|25374
1686324000000|2023-06-09 15:20:00|53.19|53.05|53.18|53.07|53.19|53.07|53.18|53.05|75674
1686324300000|2023-06-09 15:25:00|53.17|53.08|53.17|53.07|53.17|53.1|53.17|53.07|7712
1686324600000|2023-06-09 15:30:00|53.16|53.06|53.05|52.95|53.16|53.06|53.05|52.95|36835
1686324900000|2023-06-09 15:35:00|53.04|52.99|53|52.99|53.04|53|52.96|52.99|20040
1686325200000|2023-06-09 15:40:00|53.01||53||53.01||53||8271
1686325500000|2023-06-09 15:45:00|53.03|53|53.41|53|53.43|53|53.03|53|19195
1686325800000|2023-06-09 15:50:00|53.4|53.04|53.25|53.04|53.4|53.04|53.25|53.04|23384
1686326100000|2023-06-09 15:55:00|53.24|53.05|53.24|53|53.24|53.05|53.24|52.99|6948
1686326400000|2023-06-09 16:00:00|53.12|52.99|53.05|53|53.12|53|53.05|52.99|9166
1686326700000|2023-06-09 16:05:00|53.02|52.99|53.01|53|53.02|53|53.01|52.99|16007
1686327000000|2023-06-09 16:10:00|53|52.99|53|52.99|53|52.99|53|52.99|13327
1686327300000|2023-06-09 16:15:00|52.96|52.95|52.91|52.9|52.96|52.95|52.91|52.9|18266
1686327600000|2023-06-09 16:20:00|||||||||10474
1686327900000|2023-06-09 16:25:00|||||||||3136
1686328200000|2023-06-09 16:30:00|53||53.12||53.13||53||11546
1686328500000|2023-06-09 16:35:00|53.1|52.95|53.12|53|53.12|53|53.1|52.95|29909
1686328800000|2023-06-09 16:40:00|53.11|53.04|53.11|53.04|53.11|53.04|53.11|53.04|7917
1686329100000|2023-06-09 16:45:00|53.13|53.1|53.37|53.04|53.37|53.1|53.11|53.04|24545
1686329400000|2023-06-09 16:50:00||53.05||53.05||53.05||53.05|73604
1686329700000|2023-06-09 16:55:00|53.36|53.04|53.35|53.03|53.36|53.2|53.35|53|52924
1686330000000|2023-06-09 17:00:00|53.34|53.04|53.34|53.08|53.34|53.12|53.34|53.04|15580
1686330300000|2023-06-09 17:05:00||53.09||53.17||53.17||53.09|41519
1686330600000|2023-06-09 17:10:00||53.2||53.2||53.2||53.2|8157
1686330900000|2023-06-09 17:15:00|||||||||6997
1686331200000|2023-06-09 17:20:00||53.23||53.04||53.23||53|12527
1686331500000|2023-06-09 17:25:00|||||||||950
1686331800000|2023-06-09 17:30:00|53.3||53.34||53.34||53.3||21422
1686332100000|2023-06-09 17:35:00||53.05||53.21||53.21||53.05|21332
1686332400000|2023-06-09 17:40:00||53.27||53.13||53.31||53.01|34567
1686332700000|2023-06-09 17:45:00|53|53.1|53.32|52.9|53.39|53.17|53|52.9|143043
1686333000000|2023-06-09 17:50:00|53.31||53||53.31||53||15809
1686333300000|2023-06-09 17:55:00|53.05||52.94||53.05||52.94||5520
1686333600000|2023-06-09 18:00:00|53|52.8|52.7|52.3|53|52.9|52.7|52.3|49401
1686333900000|2023-06-09 18:05:00|52.69|52.49|52.62|52.32|52.69|52.49|52.21|52.01|79686
1686334200000|2023-06-09 18:10:00|52.61|52.33|52.61|52.45|52.62|52.45|52.61|52.33|66744
1686334500000|2023-06-09 18:15:00|||||||||10546
1686334800000|2023-06-09 18:20:00|52.47|52.4|52.47|52.4|52.47|52.4|52.47|52.4|16697
1686335100000|2023-06-09 18:25:00|52.36|52.19|52.36|52.27|52.36|52.27|52.36|52.19|25186
1686335400000|2023-06-09 18:30:00|52.35||52.35||52.35||52.35||11702
1686335700000|2023-06-09 18:35:00|52.36|52.31|52.36|52.35|52.36|52.35|52.36|52.31|51546
1686336000000|2023-06-09 18:40:00|52.35|52.3|52.36|52.3|52.36|52.3|52.35|52.25|24087
1686336300000|2023-06-09 18:45:00|52.44|52.33|52.36|52.33|52.44|52.35|52.36|52.33|7363
1686336600000|2023-06-09 18:50:00|52.35||52.34||52.36||52.34||8077
1686336900000|2023-06-09 18:55:00|||||||||2790
1686337200000|2023-06-09 19:00:00|52.33|52.25|52.33|52.25|52.34|52.25|52.33|52.25|9889
1686337500000|2023-06-09 19:05:00||52.3||52.3||52.3||52.3|4917
1686337800000|2023-06-09 19:10:00|||||||||6411
1686338100000|2023-06-09 19:15:00|52.34|52.25|52.37|52.28|52.38|52.28|52.34|52.25|22675
1686338400000|2023-06-09 19:20:00|||||||||5581
1686338700000|2023-06-09 19:25:00||52.3||52.3||52.3||52.3|750
1686339000000|2023-06-09 19:30:00|52.44||52.43||52.44||52.37||4794
1686339300000|2023-06-09 19:35:00|52.44|52.37|52.44|52.43|52.47|52.43|52.44|52.37|18382
1686339600000|2023-06-09 19:40:00|52.47|52.46|52.61|52.53|52.61|52.53|52.44|52.44|14014
1686339900000|2023-06-09 19:45:00|52.6|52.57|52.85|52.46|53.07|53.06|52.58|52.38|65525
1686340200000|2023-06-09 19:50:00|52.92|52.66|52.76|52.75|53|52.89|52.76|52.25|50759
1686340500000|2023-06-09 19:55:00|53|52.94|53|52.51|53|52.99|52.77|52.41|47351
1686576600000|2023-06-12 13:30:00|53.21|53.1|53.1|52.75|53.21|53.1|53.05|52.75|100857
1686576900000|2023-06-12 13:35:00|53.09|52.7|51.84|51.49|53.09|52.7|51.84|51.48|89116
1686577200000|2023-06-12 13:40:00|51.67|51.5|51.79|51.75|51.99|51.8|51.67|51.5|47886
1686577500000|2023-06-12 13:45:00|51.8|51.51|51.8|51.79|51.8|51.79|51.79|51.51|49178
1686577800000|2023-06-12 13:50:00|51.84|51.8|53.35|51.84|53.35|51.84|51.84|51.8|80612
1686578100000|2023-06-12 13:55:00|53.38|53|52.78|52.57|53.38|53|52.78|52.24|22219
1686578400000|2023-06-12 14:00:00|52.68|52.65|53|52.7|53|52.7|52.66|52.64|46192
1686578700000|2023-06-12 14:05:00|52.78|52.73|53.49|53.2|53.64|53.2|52.78|52.73|62423
1686579000000|2023-06-12 14:10:00|53.48|53.21|53.78|53.48|53.78|53.48|53.47|53.21|20735
1686579300000|2023-06-12 14:15:00|53.77|53.5|53.8|53.73|53.89|53.73|53.76|53.5|145388
1686579600000|2023-06-12 14:20:00|53.75|53.72|53.36|53.01|53.75|53.73|53.36|53|60278
1686579900000|2023-06-12 14:25:00||53.02||53.04||53.04||53.02|9081
1686580200000|2023-06-12 14:30:00|53.35|53.2|53.55|53.45|53.56|53.45|53.35|53.2|17383
1686580500000|2023-06-12 14:35:00|53.56|53.49|53.73|53.48|53.74|53.49|53.56|53.48|38360
1686580800000|2023-06-12 14:40:00|53.72||53.68||53.72||53.68||21117
1686581100000|2023-06-12 14:45:00|53.72|53.51|53.71|53.67|53.72|53.67|53.71|53.51|11651
1686581400000|2023-06-12 14:50:00|53.72|53.66|53.71|53.7|53.72|53.7|53.71|53.66|23883
1686581700000|2023-06-12 14:55:00|53.89|53.71|53.8|53.71|53.89|53.71|53.75|53.71|9836
1686582000000|2023-06-12 15:00:00|53.82|53.8|53.89|53.85|53.89|53.85|53.82|53.8|38135
1686582300000|2023-06-12 15:05:00||53.88||53.88||53.88||53.88|7464
1686582600000|2023-06-12 15:10:00|||||||||10440
1686582900000|2023-06-12 15:15:00|54|53.89|54.5|54.14|54.5|54.14|54|53.89|131360
1686583200000|2023-06-12 15:20:00|54.38|54.15|54.29|54.2|54.38|54.2|54.2|54.14|40626
1686583500000|2023-06-12 15:25:00|54.27||54.27||54.27||54.26||12139
1686583800000|2023-06-12 15:30:00|54.25|54.15|54.2|54.15|54.25|54.15|54.2|54.15|44442
1686584100000|2023-06-12 15:35:00|54.19|54.19|53.99|53.85|54.19|54.19|53.99|53.67|108427
1686584400000|2023-06-12 15:40:00|53.96|53.86|53.63|53.6|53.96|53.93|53.63|53.6|49416
1686584700000|2023-06-12 15:45:00|53.62|53.58|53.5|53.43|53.62|53.58|53.37|53.31|15837
1686585000000|2023-06-12 15:50:00|53.49|53.4|53.46|53.35|53.49|53.43|53.46|53.35|32153
1686585300000|2023-06-12 15:55:00|53.45|53.31|53.46|53.44|53.46|53.44|53.45|53.31|11871
1686585600000|2023-06-12 16:00:00||53.45||53.45||53.45||53.45|4617
1686585900000|2023-06-12 16:05:00|||||||||4069
1686586200000|2023-06-12 16:10:00||53.44||53.42||53.45||53.42|6085
1686586500000|2023-06-12 16:15:00|53.49|53.45|53.49|53.44|53.49|53.46|53.49|53.44|7381
1686586800000|2023-06-12 16:20:00|||||||||11789
1686587100000|2023-06-12 16:25:00|53.48|53.4|53.48|53.47|53.48|53.47|53.48|53.4|10512
1686587400000|2023-06-12 16:30:00|53.49|53.46|54|53.46|54|53.47|53.48|53.46|14317
1686587700000|2023-06-12 16:35:00|53.8||53.79||53.8||53.6||9547
1686588000000|2023-06-12 16:40:00|53.6|53.53|53.99|53.76|53.99|53.94|53.6|53.53|14444
1686588300000|2023-06-12 16:45:00|53.89|53.88|53.88|53.67|53.89|53.88|53.88|53.44|36537
1686588600000|2023-06-12 16:50:00|53.5|53.78|53.88|53.5|53.88|53.83|53.5|53.4|3846
1686588900000|2023-06-12 16:55:00|53.8|53.7|54|53.91|54|53.91|53.8|53.7|59724
1686589200000|2023-06-12 17:00:00||53.96||53.99||53.99||53.96|32327
1686589500000|2023-06-12 17:05:00|54.08|54.04|54.25|54.22|54.25|54.24|54.08|54.04|11843
1686589800000|2023-06-12 17:10:00|54.24||54.25||54.25||54.23||16344
1686590100000|2023-06-12 17:15:00|54.24||54.25||54.25||54.24||13826
1686590400000|2023-06-12 17:20:00||54.21||54.16||54.22||54|41803
1686590700000|2023-06-12 17:25:00|54.21||54.25||54.25||54.21||21937
1686591000000|2023-06-12 17:30:00|54.26|54.21|54.5|54.43|54.5|54.43|54.26|54.21|28415
1686591300000|2023-06-12 17:35:00||54.47||54.49||54.49||54.47|11043
1686591600000|2023-06-12 17:40:00|54.56|54.53|54.6|54.22|54.7|54.69|54.56|54.21|54304
1686591900000|2023-06-12 17:45:00|54.59|54.41|54.57|54.56|54.59|54.58|54.57|54.37|13196
1686592200000|2023-06-12 17:50:00|54.6|54.58|54.93|54.4|54.93|54.91|54.6|54.39|98540
1686592500000|2023-06-12 17:55:00|54.92|54.52|54.77|54.76|54.92|54.76|54.77|54.52|56025
1686592800000|2023-06-12 18:00:00|54.75|54.75|54.76|54.45|54.77|54.76|54.75|54.4|14835
1686593100000|2023-06-12 18:05:00|54.77||54.77||54.77||54.76||13176
1686593400000|2023-06-12 18:10:00|54.76|54.6|54.76|54.6|54.76|54.6|54.72|54.6|33408
1686593700000|2023-06-12 18:15:00|54.77|54.61|54.7|54.56|54.81|54.63|54.7|54.56|20268
1686594000000|2023-06-12 18:20:00|54.69|54.64|54.69|54.49|54.69|54.64|54.69|54.49|22583
1686594300000|2023-06-12 18:25:00||54.59||54.59||54.59||54.59|9499
1686594600000|2023-06-12 18:30:00|54.68|54.49|54.68|54.54|54.68|54.54|54.55|54.49|4425
1686594900000|2023-06-12 18:35:00||54.61||54.66||54.67||54.54|12702
1686595200000|2023-06-12 18:40:00|54.59|54.65|54.9|54.79|54.9|54.79|54.55|54.45|18785
1686595500000|2023-06-12 18:45:00|54.79|54.67|54.79|54.46|54.79|54.79|54.79|54.45|11605
1686595800000|2023-06-12 18:50:00||54.48||54.76||54.78||54.46|11709
1686596100000|2023-06-12 18:55:00|54.78|54.78|54.74|54.6|54.79|54.78|54.73|54.45|22505
1686596400000|2023-06-12 19:00:00|54.73|54.71|54.83|54.66|54.9|54.75|54.73|54.45|10743
1686596700000|2023-06-12 19:05:00|54.82|54.67|54.65|54.57|54.82|54.73|54.65|54.49|10856
1686597000000|2023-06-12 19:10:00|54.63|54.61|54.63|54.57|54.63|54.61|54.59|54.45|3410
1686597300000|2023-06-12 19:15:00|54.62|54.61|54.9|54.89|54.91|54.9|54.62|54.57|39780
1686597600000|2023-06-12 19:20:00|54.95|54.9|55|54.97|55|54.99|54.95|54.9|74595
1686597900000|2023-06-12 19:25:00|55.5|54.98|55.36|55.01|55.5|55.01|55|54.98|55816
1686598200000|2023-06-12 19:30:00|55.1|55.05|55.36|55.09|55.36|55.22|55.1|55.05|11333
1686598500000|2023-06-12 19:35:00|55.33|55.1|55.35|55.2|55.36|55.2|55.17|55.1|38727
1686598800000|2023-06-12 19:40:00|55.3|55.25|55.35|55.33|55.35|55.33|55.29|55.25|60676
1686599100000|2023-06-12 19:45:00||55.32||55.34||55.34||55.32|62542
1686599400000|2023-06-12 19:50:00|55.38|55.35|56|55.28|56.03|55.67|55.35|55.28|274748
1686599700000|2023-06-12 19:55:00|56.01|55.32|56|55.93|57.02|55.93|55.45|55.31|264549
1686663000000|2023-06-13 13:30:00|56.4|56|56.4|56.2|57|56.2|56.02|55.68|225462
1686663300000|2023-06-13 13:35:00|56.37|56.21|56.4|56.39|56.4|56.39|56.37|56.2|69628
1686663600000|2023-06-13 13:40:00|56.99|56.98|57|56.99|57.04|56.99|56.99|56.39|54029
1686663900000|2023-06-13 13:45:00|57.25|56.83|57.42|57.15|58|57.51|57|56.83|99759
1686664200000|2023-06-13 13:50:00|57.4|57.02|57.99|57.51|57.99|57.51|57.02|56.71|88745
1686664500000|2023-06-13 13:55:00|57.9|57.53|57.1|57.08|57.9|57.79|57.1|57.08|80696
1686664800000|2023-06-13 14:00:00|57.18|57.09|57.35|57.09|57.4|57.09|57.16|57.09|41498
1686665100000|2023-06-13 14:05:00|57.34|57.1|57.22|57.21|57.34|57.21|57.22|57.1|69717
1686665400000|2023-06-13 14:10:00|57.27|57.27|57.09|57.08|57.8|57.28|57.09|57.08|147241
1686665700000|2023-06-13 14:15:00|57.08|57|56.38|56.31|57.09|57.08|56.38|56.31|118679
1686666000000|2023-06-13 14:20:00|56.36|56.32|56.97|56.32|57|56.4|56.36|56.31|104149
1686666300000|2023-06-13 14:25:00|56.64|56.4|56.64|56.4|56.64|56.4|56.64|56.4|4083
1686666600000|2023-06-13 14:30:00|56.63|56.34|56.22|56|56.63|56.4|56.22|56|57188
1686666900000|2023-06-13 14:35:00|56.07|56.01|56.07|56.01|56.07|56.01|56.07|56.01|21664
1686667200000|2023-06-13 14:40:00|56.05|56.02|56.05|56.02|56.05|56.03|56.05|56|14917
1686667500000|2023-06-13 14:45:00|56.04|56.03|56.04|56.03|56.04|56.04|56.02|56|8494
1686667800000|2023-06-13 14:50:00|56.07|56.05|56.51|56.12|56.52|56.31|56.07|56.05|19538
1686668100000|2023-06-13 14:55:00|56.5|56.2|56.38|56.2|56.5|56.5|56.29|56.2|12478
1686668400000|2023-06-13 15:00:00|56.35|56.17|56.2|56.11|56.35|56.2|56.2|56.02|20196
1686668700000|2023-06-13 15:05:00|56.19|56.06|56.19|56.1|56.19|56.11|56.19|56.02|18658
1686669000000|2023-06-13 15:10:00|56.17|56|56.13|56|56.17|56|56.13|56|34612
1686669300000|2023-06-13 15:15:00|56.12||56.05||56.12||56.05||33289
1686669600000|2023-06-13 15:20:00|56.04|55.98|55.4|55.28|56.04|55.98|55.4|55.28|88779
1686669900000|2023-06-13 15:25:00|55.41|55.35|55.41|55.4|55.41|55.4|55.41|55.35|38623
1686670200000|2023-06-13 15:30:00|55.83|55.41|56.01|56|56.5|56|55.82|55.41|61858
1686670500000|2023-06-13 15:35:00|||||||||14974
1686670800000|2023-06-13 15:40:00|56|55.5|56.01|56|56.01|56|56|55.5|46196
1686671100000|2023-06-13 15:45:00|56|55.51|55.95|55.53|56|55.53|55.95|55.51|9936
1686671400000|2023-06-13 15:50:00|55.7|55.54|55.68|55.6|55.7|55.6|55.68|55.5|10538
1686671700000|2023-06-13 15:55:00|||||||||18380
1686672000000|2023-06-13 16:00:00|55.66|55.59|55.6|55.59|55.66|55.59|55.6|55.59|11757
1686672300000|2023-06-13 16:05:00|55.63||55.93||55.93||55.63||13127
1686672600000|2023-06-13 16:10:00||55.77||55.73||55.77||55.73|2317
1686672900000|2023-06-13 16:15:00|55.88|55.8|55.92|55.81|55.93|55.81|55.88|55.8|17279
1686673200000|2023-06-13 16:20:00|55.93|55.82|55.92|55.82|55.93|55.82|55.92|55.82|16205
1686673500000|2023-06-13 16:25:00|55.91|55.87|55.92|55.9|55.92|55.91|55.91|55.87|8561
1686673800000|2023-06-13 16:30:00||55.91||55.91||55.91||55.91|30295
1686674100000|2023-06-13 16:35:00|55.94|55.92|56.15|56.14|56.16|56.14|55.94|55.92|10333
1686674400000|2023-06-13 16:40:00|56.16|56.15|56.16|56.15|56.16|56.15|56.15|56.15|13580
1686674700000|2023-06-13 16:45:00|56.13|56.1|56.13|56.1|56.13|56.1|56.13|56.1|11868
1686675000000|2023-06-13 16:50:00|56.15|56.11|56.64|56.38|56.64|56.38|56.15|56.11|80825
1686675300000|2023-06-13 16:55:00|56.49|56.39|56.5|56.42|56.5|56.42|56.43|56.39|9630
1686675600000|2023-06-13 17:00:00|56.69|56.43|56.95|56.54|57|56.54|56.69|56.43|11288
1686675900000|2023-06-13 17:05:00|56.94|56.75|56.9|56.85|56.94|56.85|56.9|56.75|9893
1686676200000|2023-06-13 17:10:00|56.94|56.82|56.89|56.82|57|56.82|56.89|56.82|18939
1686676500000|2023-06-13 17:15:00|56.9|56.85|57.29|57.05|57.29|57.05|56.9|56.85|77576
1686676800000|2023-06-13 17:20:00|57.25|57.17|57.45|57.39|58.1|57.39|57.25|57.17|97347
1686677100000|2023-06-13 17:25:00|57.44|57.44|57.8|57.76|58|57.76|57.44|57.44|21280
1686677400000|2023-06-13 17:30:00|57.82|57.8|57.86|57.76|57.87|57.86|57.82|57.76|19262
1686677700000|2023-06-13 17:35:00|57.87|57.81|57.97|57.81|57.99|57.81|57.87|57.81|19152
1686678000000|2023-06-13 17:40:00|57.96|57.9|57.98|57.87|58.5|57.9|57.88|57.8|109979
1686678300000|2023-06-13 17:45:00|57.89|57.8|57.83|57.8|57.89|57.87|57.83|57.8|83772
1686678600000|2023-06-13 17:50:00|57.84|57.79|57.78|57.73|58|57.8|57.78|57.72|52724
1686678900000|2023-06-13 17:55:00||57.77||57.77||57.77||57.77|15557
1686679200000|2023-06-13 18:00:00|57.79||57.78||57.8||57.78||20872
1686679500000|2023-06-13 18:05:00|||||||||29956
1686679800000|2023-06-13 18:10:00|57.77|57.75|57.1|57.01|57.77|57.75|57.1|57.01|25036
1686680100000|2023-06-13 18:15:00|57.29|57.02|57.29|57.02|57.29|57.02|57.29|57.02|6627
1686680400000|2023-06-13 18:20:00||57.15||57.22||57.22||57.15|4127
1686680700000|2023-06-13 18:25:00|57.31|57.27|57.01|57|57.31|57.28|57.01|57|66523
1686681000000|2023-06-13 18:30:00|57.02|57.01|57.28|57.22|57.28|57.22|57.01|57.01|32561
1686681300000|2023-06-13 18:35:00|57.2|57.24|57.18|57|57.2|57.26|57.18|57|10654
1686681600000|2023-06-13 18:40:00|57.11|57.04|57.1|57.03|57.11|57.04|57.1|57.03|30593
1686681900000|2023-06-13 18:45:00|57.08|57.07|57.08|57.07|57.08|57.09|57.08|57.07|45880
1686682200000|2023-06-13 18:50:00|57.07|57.05|57.07|57|57.07|57.07|57.07|57|339433
1686682500000|2023-06-13 18:55:00|57.08|57.01|57.5|57.06|57.5|57.06|57.08|57.01|22733
1686682800000|2023-06-13 19:00:00|57.45|57.11|57.49|57.45|57.5|57.45|57.44|57.11|88953
1686683100000|2023-06-13 19:05:00|57.5|57.5|57.76|57.6|57.78|57.75|57.5|57.5|26865
1686683400000|2023-06-13 19:10:00|57.7|57.7|57.6|57.06|57.7|57.7|57.6|57.06|24828
1686683700000|2023-06-13 19:15:00|57.58|57.11|57.47|57.11|57.58|57.11|57.47|57.11|122355
1686684000000|2023-06-13 19:20:00||57.14||57.14||57.14||57.14|10450
1686684300000|2023-06-13 19:25:00|57.48|57.2|57.75|57.2|57.75|57.2|57.46|57.2|119203
1686684600000|2023-06-13 19:30:00|57.69|57.23|57.75|57.29|57.75|57.29|57.68|57.23|21904
1686684900000|2023-06-13 19:35:00|57.74|57.5|57.67|57.5|57.74|57.5|57.67|57.28|13521
1686685200000|2023-06-13 19:40:00|57.68|57.51|58|57.58|58|57.99|57.68|57.51|83951
1686685500000|2023-06-13 19:45:00|57.99|57.62|58|57.9|58|57.96|57.96|57.62|59584
1686685800000|2023-06-13 19:50:00|57.98|57.87|57.96|57.95|58|57.98|57.86|57.83|82083
1686686100000|2023-06-13 19:55:00|57.93|57.9|58.41|58.3|58.5|58.49|57.88|57.8|175442
1686749400000|2023-06-14 13:30:00|56.89|56.35|56.66|56|56.9|56.47|56.01|56|235645
1686749700000|2023-06-14 13:35:00|56.63|55.95|55.61|54.71|56.66|56|55.61|54.71|304172
1686750000000|2023-06-14 13:40:00|55.59|55.09|55.45|55|55.59|55.09|55.45|54.71|205784
1686750300000|2023-06-14 13:45:00|55.42|55.01|55.3|55|55.42|55.23|55.3|55|88599
1686750600000|2023-06-14 13:50:00|55.29|55.08|54.48|54.1|55.29|55.15|54.48|54.1|132307
1686750900000|2023-06-14 13:55:00|54.44|54.05|53.99|53.27|54.44|54.1|53.26|53.01|238688
1686751200000|2023-06-14 14:00:00|53.76|53.47|53.88|53.4|53.99|53.82|53.54|53.37|172976
1686751500000|2023-06-14 14:05:00|53.7|53.7|53.59|53.56|53.7|53.7|53.55|53.5|129471
1686751800000|2023-06-14 14:10:00|53.6|53.59|53.59|53.56|53.66|53.65|53.59|53.56|78935
1686752100000|2023-06-14 14:15:00|53.55|53.54|53.51|53.5|53.55|53.57|53.51|53.5|88086
1686752400000|2023-06-14 14:20:00|53.52|53.51|53.55|53.5|53.59|53.55|53.52|53.5|208348
1686752700000|2023-06-14 14:25:00|53.56|53.54|54.19|54.1|54.2|54.1|53.56|53.54|173758
1686753000000|2023-06-14 14:30:00|54.18|54.04|54.5|54.4|54.64|54.4|54.07|53.85|91708
1686753300000|2023-06-14 14:35:00|54.49|54.45|54.38|54.33|54.5|54.49|54.3|54.2|36754
1686753600000|2023-06-14 14:40:00|54.35|54.37|54.35|54.34|54.38|54.37|54.34|54.2|64763
1686753900000|2023-06-14 14:45:00|54.41|54.38|54.73|54.4|55|54.84|54.41|54.35|128870
1686754200000|2023-06-14 14:50:00|54.51|54.5|54.51|54.35|54.51|54.5|54.51|54.35|19080
1686754500000|2023-06-14 14:55:00|54.35|54.34|54.33|54.05|54.35|54.34|54.32|54.01|95864
1686754800000|2023-06-14 15:00:00||54.01||54.03||54.16||54|51047
1686755100000|2023-06-14 15:05:00|54.32|54.18|54.32|54.31|54.32|54.31|54.32|54.18|39271
1686755400000|2023-06-14 15:10:00|||||||||32049
1686755700000|2023-06-14 15:15:00|54.98|54.65|54.66|54.65|54.98|54.66|54.5|54.3|76508
1686756000000|2023-06-14 15:20:00|54.65|54.57|54.59|54.5|54.65|54.64|54.59|54.2|53409
1686756300000|2023-06-14 15:25:00|54.55|54.4|54.59|54.49|54.62|54.6|54.51|54.2|40079
1686756600000|2023-06-14 15:30:00|54.57|54.54|54.53|54.06|54.57|54.57|54.53|54.01|10039
1686756900000|2023-06-14 15:35:00|54.52|54.1|54.51|54.5|54.52|54.52|54.51|54.1|33891
1686757200000|2023-06-14 15:40:00|54.5|54.4|54.47|54.46|54.5|54.49|54.46|54.4|39205
1686757500000|2023-06-14 15:45:00|54.51|54.48|54.98|54.87|55|54.93|54.51|54.48|138391
1686757800000|2023-06-14 15:50:00|54.92|54.66|54.92|54.46|54.92|54.66|54.92|54.46|49131
1686758100000|2023-06-14 15:55:00||54.5||54.5||54.5||54.5|13268
1686758400000|2023-06-14 16:00:00|54.91|54.46|54.59|54.53|54.91|54.53|54.59|54.46|20612
1686758700000|2023-06-14 16:05:00|54.54|54.46|54.59|54.58|54.6|54.58|54.53|54.46|24599
1686759000000|2023-06-14 16:10:00|||||||||8189
1686759300000|2023-06-14 16:15:00|54.62|54.6|54.99|54.9|55|54.95|54.62|54.6|15142
1686759600000|2023-06-14 16:20:00|54.98|54.94|54.96|54.52|54.98|54.94|54.96|54.51|5300
1686759900000|2023-06-14 16:25:00|54.95|54.75|54.92|54.75|54.95|54.75|54.92|54.75|17248
1686760200000|2023-06-14 16:30:00|54.84|54.84|54.85|54.76|54.92|54.88|54.84|54.76|14024
1686760500000|2023-06-14 16:35:00|54.79|54.81|54.75|54.5|54.79|54.81|54.75|54.5|4017
1686760800000|2023-06-14 16:40:00|54.7|54.63|54.59|54.5|54.7|54.69|54.59|54.5|9946
1686761100000|2023-06-14 16:45:00||54.55||54.58||54.58||54.5|13357
1686761400000|2023-06-14 16:50:00|54.58|54.56|54.54|54.4|54.58|54.56|54.54|54.4|102853
1686761700000|2023-06-14 16:55:00|54.53|54.47|54.51|54.5|54.53|54.53|54.51|54.4|16472
1686762000000|2023-06-14 17:00:00|54.49|54.47|54.51|54.5|54.6|54.5|54.48|54.47|75571
1686762300000|2023-06-14 17:05:00|||||||||45081
1686762600000|2023-06-14 17:10:00|54.6|54.58|54.58|54.47|54.6|54.58|54.58|54.47|38850
1686762900000|2023-06-14 17:15:00|54.39|54.53|54.08|54.04|54.39|54.54|54.08|54|29683
1686763200000|2023-06-14 17:20:00|54.07|54.06|54.35|54.27|54.35|54.3|54.06|54|56540
1686763500000|2023-06-14 17:25:00|54.26|54.18|54.07|54.01|54.26|54.22|54.07|54|7040
1686763800000|2023-06-14 17:30:00|54.13|54.04|54.19|54.18|54.4|54.37|54.13|54.01|27339
1686764100000|2023-06-14 17:35:00|54.18|54.1|54.15|54.14|54.19|54.18|54.12|54.02|14395
1686764400000|2023-06-14 17:40:00|54.32|54.28|54.23|54.02|54.33|54.28|54.13|54.02|18620
1686764700000|2023-06-14 17:45:00|54.27|54.13|54.33|54.26|54.33|54.26|54.21|54.01|25553
1686765000000|2023-06-14 17:50:00|54.3|54.28|54.27|54.1|54.3|54.29|54.27|54.1|29964
1686765300000|2023-06-14 17:55:00||54.19||54.01||54.26||54.01|15227
1686765600000|2023-06-14 18:00:00|54.05|54|54.01|54|54.05|54|54.01|54|83615
1686765900000|2023-06-14 18:05:00|53.99|53.9|53.84|53.83|53.99|53.9|53.83|53.6|61256
1686766200000|2023-06-14 18:10:00|53.9|53.89|53.89|53.88|53.9|53.89|53.89|53.6|16096
1686766500000|2023-06-14 18:15:00|53.88|53.6|53.87|53.65|53.88|53.65|53.87|53.6|16480
1686766800000|2023-06-14 18:20:00|53.81|53.8|53.77|53.76|53.81|53.8|53.77|53.65|28158
1686767100000|2023-06-14 18:25:00|53.76|53.65|53.71|53.55|53.76|53.7|53.71|53.55|122314
1686767400000|2023-06-14 18:30:00|53.72||53.71||53.72||53.71||69496
1686767700000|2023-06-14 18:35:00|53.65|53.56|53.87|53.7|53.87|53.85|53.64|53.56|53955
1686768000000|2023-06-14 18:40:00||53.79||53.86||53.86||53.73|8780
1686768300000|2023-06-14 18:45:00|54|53.97|53.95|53.92|54|53.98|53.94|53.8|18345
1686768600000|2023-06-14 18:50:00|53.93|53.94|53.94|53.8|54|53.94|53.93|53.8|28417
1686768900000|2023-06-14 18:55:00|53.93|53.87|53.9|53.89|53.93|53.93|53.9|53.87|13303
1686769200000|2023-06-14 19:00:00|53.93|53.91|53.88|53.87|53.93|53.91|53.88|53.8|19681
1686769500000|2023-06-14 19:05:00|53.94|53.91|54|53.99|54|53.99|53.93|53.91|16284
1686769800000|2023-06-14 19:10:00|53.99|53.94|53.99|53.75|53.99|53.97|53.99|53.75|32760
1686770100000|2023-06-14 19:15:00|53.97|53.87|53.96|53.7|53.97|53.88|53.96|53.7|13351
1686770400000|2023-06-14 19:20:00|53.79|53.62|53.78|53.77|53.79|53.88|53.78|53.62|37807
1686770700000|2023-06-14 19:25:00||53.75||53.77||53.77||53.75|32775
1686771000000|2023-06-14 19:30:00|53.77|53.75|53.79|53.78|53.86|53.78|53.76|53.6|50895
1686771300000|2023-06-14 19:35:00|53.78|53.6|53.95|53.64|53.96|53.87|53.78|53.6|23754
1686771600000|2023-06-14 19:40:00|53.94|53.75|53.65|53.64|53.94|53.75|53.65|53.6|37855
1686771900000|2023-06-14 19:45:00|||||||||43484
1686772200000|2023-06-14 19:50:00|53.64|53.6|53.61|53.6|53.64|53.63|53.61|53.6|347513
1686772500000|2023-06-14 19:55:00|53.83||53.83||53.83||53.83||302875
1686835800000|2023-06-15 13:30:00|54|53.1|52.59|52.06|54|53.1|52.59|52.06|203536
1686836100000|2023-06-15 13:35:00|52.57|52.05|52.49|52.3|52.57|52.3|52.25|52|127518
1686836400000|2023-06-15 13:40:00|52.5|52.01|52.5|52.42|52.5|52.42|52.5|52.01|54055
1686836700000|2023-06-15 13:45:00|52.55|52.43|52.89|52.49|53|52.5|52.55|52.43|66166
1686837000000|2023-06-15 13:50:00|52.88|52.3|52.86|52.4|52.88|52.4|52.86|52.18|32843
1686837300000|2023-06-15 13:55:00|52.85|52.18|52.58|52.18|52.85|52.18|52.58|52.18|40002
1686837600000|2023-06-15 14:00:00|52.57|52.5|52.86|52.68|52.86|52.69|52.56|52.5|26935
1686837900000|2023-06-15 14:05:00|52.89|52.54|52.99|52.88|53|52.88|52.88|52.54|8979
1686838200000|2023-06-15 14:10:00|53|52.89|52.96|52.6|53.24|52.98|52.96|52.6|107558
1686838500000|2023-06-15 14:15:00|52.99|52.9|52.95|52.6|52.99|52.9|52.95|52.6|116698
1686838800000|2023-06-15 14:20:00|52.9|52.72|52.9|52.85|52.9|52.85|52.86|52.72|10338
1686839100000|2023-06-15 14:25:00|52.95|52.65|52.99|52.66|53|52.66|52.95|52.65|23320
1686839400000|2023-06-15 14:30:00|52.85|52.7|52.83|52.71|52.85|52.8|52.8|52.7|11233
1686839700000|2023-06-15 14:35:00|52.82|52.74|52.76|52.6|52.82|52.75|52.76|52.6|45004
1686840000000|2023-06-15 14:40:00|52.75|52.61|52.74|52.6|52.75|52.63|52.74|52.6|22056
1686840300000|2023-06-15 14:45:00|52.7|52.59|52.58|52.51|52.7|52.59|52.58|52.51|24963
1686840600000|2023-06-15 14:50:00|52.57|52.5|52.57|52.5|52.57|52.5|52.57|52.5|15691
1686840900000|2023-06-15 14:55:00|52.56|52.35|52.56|52.07|52.56|52.42|52.56|52.07|73864
1686841200000|2023-06-15 15:00:00|52.44|52.15|52.56|52.23|52.56|52.23|52.44|52.15|9704
1686841500000|2023-06-15 15:05:00|52.55|52.4|52.48|52.4|52.55|52.4|52.48|52.23|20601
1686841800000|2023-06-15 15:10:00|52.47|52.44|52.45|52.44|52.48|52.44|52.45|52.44|28786
1686842100000|2023-06-15 15:15:00||52.4||52.4||52.4||52.4|23595
1686842400000|2023-06-15 15:20:00|52.44|52.41|52.77|52.51|52.77|52.51|52.44|52.41|28968
1686842700000|2023-06-15 15:25:00|52.76|52.61|52.8|52.75|52.8|52.75|52.76|52.61|19626
1686843000000|2023-06-15 15:30:00|53|52.8|53|52.8|53|52.9|52.8|52.8|14446
1686843300000|2023-06-15 15:35:00||52.9||52.95||52.95||52.61|14318
1686843600000|2023-06-15 15:40:00|52.99|52.9|52.99|52.98|52.99|52.98|52.79|52.5|69884
1686843900000|2023-06-15 15:45:00|52.98|52.77|52.95|52.88|52.98|52.96|52.95|52.77|18551
1686844200000|2023-06-15 15:50:00||52.92||52.94||52.94||52.77|5270
1686844500000|2023-06-15 15:55:00||52.93||52.9||52.93||52.9|8892
1686844800000|2023-06-15 16:00:00|52.92|52.93|52.9|52.84|52.97|52.93|52.9|52.77|23285
1686845100000|2023-06-15 16:05:00|52.91|52.89|52.91|52.84|52.91|52.89|52.9|52.84|8922
1686845400000|2023-06-15 16:10:00|52.85|52.77|52.91|52.77|52.91|52.77|52.85|52.77|29994
1686845700000|2023-06-15 16:15:00|52.97|52.79|52.91|52.9|53|52.9|52.91|52.79|10029
1686846000000|2023-06-15 16:20:00|53|53|53.23|53|53.24|53|52.91|53|107728
1686846300000|2023-06-15 16:25:00||53.2||53.2||53.2||53.2|6943
1686846600000|2023-06-15 16:30:00|53.22|53|53.22|53.11|53.22|53.11|53.22|53|6125
1686846900000|2023-06-15 16:35:00|53.21|53.17|53.17|53|53.21|53.21|53.17|53|13621
1686847200000|2023-06-15 16:40:00||53.09||53.09||53.13||53|3630
1686847500000|2023-06-15 16:45:00||53.1||53.09||53.14||53|10671
1686847800000|2023-06-15 16:50:00|53.16|53.13|53.16|53.08|53.16|53.15|53.16|53|16927
1686848100000|2023-06-15 16:55:00||53||53.15||53.15||53|16084
1686848400000|2023-06-15 17:00:00|53.17|53.16|53.5|53.49|53.5|53.49|53.17|53.16|39514
1686848700000|2023-06-15 17:05:00|||||||||39596
1686849000000|2023-06-15 17:10:00|53.49|53|53.49|53.2|53.49|53.35|53.49|53|46045
1686849300000|2023-06-15 17:15:00|53.48|53.35|53.44|53|53.48|53.35|53.05|52.9|63329
1686849600000|2023-06-15 17:20:00||53.05||53.05||53.05||53.05|57640
1686849900000|2023-06-15 17:25:00|||||||||6435
1686850200000|2023-06-15 17:30:00|53.43|53.09|53.43|53.09|53.43|53.09|53.43|53.09|20175
1686850500000|2023-06-15 17:35:00|53.41|53.26|53.4|53.25|53.41|53.42|53.4|53.09|52713
1686850800000|2023-06-15 17:40:00||53.33||53.39||53.39||53.33|2995
1686851100000|2023-06-15 17:45:00|53.44|53.41|53.44|53.27|53.44|53.43|53.4|53.09|22385
1686851400000|2023-06-15 17:50:00|53.41|53.34|53.41|53.4|53.41|53.4|53.41|53.34|10181
1686851700000|2023-06-15 17:55:00|53.44||53.41||53.44||53.41||5389
1686852000000|2023-06-15 18:00:00|||||||||16475
1686852300000|2023-06-15 18:05:00|||||||||4087
1686852600000|2023-06-15 18:10:00|||||||||22726
1686852900000|2023-06-15 18:15:00||53.2||53.2||53.2||53.2|3995
1686853200000|2023-06-15 18:20:00||53.09||53.09||53.09||53.09|11519
1686853500000|2023-06-15 18:25:00|53.4|53.1|53.38|53.3|53.4|53.3|53.38|53.1|27007
1686853800000|2023-06-15 18:30:00|||||||||5020
1686854100000|2023-06-15 18:35:00||53.35||53.35||53.35||53.35|34830
1686854400000|2023-06-15 18:40:00|53.37|53.3|53.37|53.3|53.37|53.31|53.37|53.3|6395
1686854700000|2023-06-15 18:45:00|53.44||53.44||53.44||53.37||8247
1686855000000|2023-06-15 18:50:00|53.43|53.25|53.43|52.9|53.43|53.25|53.43|52.9|60274
1686855300000|2023-06-15 18:55:00|53.1|52.95|53.43|52.95|53.43|52.95|53.1|52.95|10554
1686855600000|2023-06-15 19:00:00||53||53||53||53|13219
1686855900000|2023-06-15 19:05:00|53.42||53.42||53.42||53.42||22219
1686856200000|2023-06-15 19:10:00|53.25||53.44||53.5||53.23||73954
1686856500000|2023-06-15 19:15:00|53.5|53.03|53.44|53.04|53.5|53.04|53.44|53.03|5972
1686856800000|2023-06-15 19:20:00|53.5|53.05|53.43|53|53.5|53.05|53.43|53|15366
1686857100000|2023-06-15 19:25:00|53.42|52.95|53.17|52.91|53.42|53.1|53.17|52.9|22674
1686857400000|2023-06-15 19:30:00|53|52.9|52.97|52.81|53|52.9|52.84|52.8|68091
1686857700000|2023-06-15 19:35:00|||||||||9677
1686858000000|2023-06-15 19:40:00|53|53|53.13|52.98|53.16|53|52.97|52.81|15493
1686858300000|2023-06-15 19:45:00|53.12|52.81|53.07|52.81|53.12|53.01|53.07|52.81|16952
1686858600000|2023-06-15 19:50:00|53|52.84|53.17|52.84|53.43|53.11|53|52.81|98106
1686858900000|2023-06-15 19:55:00|53.13|52.91|53.05|52.8|53.13|53.03|52.94|52.8|111723
1686922200000|2023-06-16 13:30:00|54.2|54|53.99|53.75|54.5|54.2|53.96|53.48|206660
1686922500000|2023-06-16 13:35:00|53.98|53.83|53.84|53.72|53.98|53.83|53.81|53.72|23257
1686922800000|2023-06-16 13:40:00|53.98|53.84|54|53.48|54.47|54.01|53.98|53.48|47441
1686923100000|2023-06-16 13:45:00|53.99||53.97||53.99||53.97||10009
1686923400000|2023-06-16 13:50:00|53.96|53.5|53.96|53.5|53.96|53.5|53.96|53.5|18675
1686923700000|2023-06-16 13:55:00|53.95||53.8||53.95||53.8||6065
1686924000000|2023-06-16 14:00:00||53.51||53.7||53.7||53.51|24260
1686924300000|2023-06-16 14:05:00|53.95|53.71|53.94|53.7|53.95|53.71|53.8|53.7|40881
1686924600000|2023-06-16 14:10:00||53.71||53.71||53.71||53.71|41393
1686924900000|2023-06-16 14:15:00||53.8||53.8||53.8||53.8|3175
1686925200000|2023-06-16 14:20:00||53.71||53.71||53.71||53.71|10176
1686925500000|2023-06-16 14:25:00|53.93|53.7|53.73|53.7|53.93|53.7|53.73|53.7|11175
1686925800000|2023-06-16 14:30:00|53.93||53.9||53.93||53.71||6298
1686926100000|2023-06-16 14:35:00|53.92|53.75|53.93|53.71|53.93|53.75|53.75|53.7|7076
1686926400000|2023-06-16 14:40:00|53.84|53.7|53.76|53.6|53.84|53.7|53.76|53.6|41230
1686926700000|2023-06-16 14:45:00|53.61|53.7|53.61|53.6|53.76|53.7|53.61|53.6|19172
1686927000000|2023-06-16 14:50:00|||||||||14961
1686927300000|2023-06-16 14:55:00|53.7|53.51|53.69|53.51|53.7|53.51|53.67|53.51|18818
1686927600000|2023-06-16 15:00:00|53.51|53.5|53.4|53.18|53.69|53.51|53.4|53.18|36334
1686927900000|2023-06-16 15:05:00|53.51|53.25|53.51|53.25|53.51|53.25|53.51|53.25|6763
1686928200000|2023-06-16 15:10:00|53.5|53.5|53.7|53.51|53.7|53.51|53.5|53.5|50347
1686928500000|2023-06-16 15:15:00|53.73||53.98||53.99||53.7||16014
1686928800000|2023-06-16 15:20:00|53.9||53.9||53.9||53.9||9541
1686929100000|2023-06-16 15:25:00|53.89|53.5|53.49|53.26|53.89|53.5|53.49|53.26|24320
1686929400000|2023-06-16 15:30:00||53.3||53.4||53.4||53.3|16306
1686929700000|2023-06-16 15:35:00|53.5|53.41|53.48|53.46|53.5|53.46|53.48|53.41|24800
1686930000000|2023-06-16 15:40:00|53.5|53.47|53.48|53.46|53.5|53.47|53.48|53.46|2515
1686930300000|2023-06-16 15:45:00|53.5|53.47|53.96|53.48|53.96|53.48|53.48|53.4|29846
1686930600000|2023-06-16 15:50:00|53.95|53.49|53.95|53.7|53.95|53.8|53.95|53.48|7356
1686930900000|2023-06-16 15:55:00|53.94|53.48|53.95|53.7|53.95|53.7|53.82|53.48|13927
1686931200000|2023-06-16 16:00:00|53.82|53.8|53.66|53.5|53.95|53.8|53.66|53.49|28576
1686931500000|2023-06-16 16:05:00|53.88|53.66|53.94|53.5|53.95|53.66|53.66|53.5|9072
1686931800000|2023-06-16 16:10:00|||||||||4307
1686932100000|2023-06-16 16:15:00|53.93||53.93||53.93||53.93||4300
1686932400000|2023-06-16 16:20:00||53.51||53.59||53.6||53.51|6982
1686932700000|2023-06-16 16:25:00|53.92|53.63|53.92|53.51|53.92|53.67|53.84|53.51|23786
1686933000000|2023-06-16 16:30:00|53.91|53.55|53.9|53.57|53.92|53.57|53.84|53.55|22833
1686933300000|2023-06-16 16:35:00|53.89|53.6|53.92|53.79|53.92|53.79|53.8|53.6|1201
1686933600000|2023-06-16 16:40:00|53.9|53.7|53.9|53.79|53.9|53.79|53.9|53.7|1100
1686933900000|2023-06-16 16:45:00|53.82|53.82|53.9|53.79|53.9|53.82|53.82|53.79|8186
1686934200000|2023-06-16 16:50:00|53.92|53.8|53.93|53.8|53.93|53.9|53.9|53.8|6239
1686934500000|2023-06-16 16:55:00|53.94|53.92|54.34|53.93|54.4|53.93|53.93|53.92|19338
1686934800000|2023-06-16 17:00:00|54.23|54.01|54.23|54.01|54.23|54.01|54.23|54.01|5237
1686935100000|2023-06-16 17:05:00|||||||||1618
1686935400000|2023-06-16 17:10:00|54.22|54.02|54.1|53.7|54.22|54.02|54.1|53.7|15539
1686935700000|2023-06-16 17:15:00||53.71||53.71||53.71||53.71|3418
1686936000000|2023-06-16 17:20:00|54||54||54||54||8200
1686936300000|2023-06-16 17:25:00|53.97||53.97||53.97||53.97||2576
1686936600000|2023-06-16 17:30:00|||||||||2186
1686936900000|2023-06-16 17:35:00|53.9||53.83||53.97||53.83||3235
1686937200000|2023-06-16 17:40:00|53.82|53.73|53.82|53.78|53.82|53.78|53.82|53.71|9127
1686937500000|2023-06-16 17:45:00|53.79|53.71|53.79|53.71|53.79|53.71|53.79|53.71|12274
1686937800000|2023-06-16 17:50:00||53.7||53.71||53.71||53.7|5110
1686938100000|2023-06-16 17:55:00|53.78|53.72|53.77|53.72|53.78|53.72|53.77|53.72|2132
1686938400000|2023-06-16 18:00:00|53.72|53.71|53.72|53.65|53.72|53.71|53.72|53.65|4488
1686938700000|2023-06-16 18:05:00|53.65|53.5|53.65|53.5|53.65|53.5|53.65|53.5|7062
1686939000000|2023-06-16 18:10:00|53.72|53.51|53.72|53.51|53.72|53.51|53.72|53.51|2300
1686939300000|2023-06-16 18:15:00|||||||||405
1686939600000|2023-06-16 18:20:00|53.62|53.52|53.62|53.52|53.62|53.52|53.62|53.52|3850
1686939900000|2023-06-16 18:25:00||53.6||53.52||53.6||53.52|777
1686940200000|2023-06-16 18:30:00||53.5||53.5||53.5||53.5|1638
1686940500000|2023-06-16 18:35:00|||||||||5300
1686940800000|2023-06-16 18:40:00|||||||||1559
1686941100000|2023-06-16 18:45:00|53.56|53.56|53.62|53.56|53.62|53.56|53.56|53.56|2584
1686941400000|2023-06-16 18:50:00|||||||||8355
1686941700000|2023-06-16 18:55:00|||||||||1507
1686942000000|2023-06-16 19:00:00|53.6||53.57||53.6||53.57||6073
1686942300000|2023-06-16 19:05:00|||||||||2637
1686942600000|2023-06-16 19:10:00|53.6|53.59|53.6|53.59|53.6|53.59|53.57|53.59|3173
1686942900000|2023-06-16 19:15:00|53.62|53.6|53.6|53.59|53.72|53.61|53.6|53.59|5054
1686943200000|2023-06-16 19:20:00|||||||||5803
1686943500000|2023-06-16 19:25:00|53.59|53.56|53.6|53.56|53.62|53.56|53.59|53.56|12047
1686943800000|2023-06-16 19:30:00|53.62|53.5|53.56|53.5|53.62|53.51|53.56|53.5|18734
1686944100000|2023-06-16 19:35:00|53.59|53.51|53.59|53.51|53.62|53.51|53.59|53.51|4664
1686944400000|2023-06-16 19:40:00|53.62|53.59|53.72|53.62|53.72|53.62|53.58|53.59|18879
1686944700000|2023-06-16 19:45:00|53.75||53.82||53.82||53.72||25778
1686945000000|2023-06-16 19:50:00|53.97|53.65|54|53.87|54|53.95|53.94|53.65|12399
1686945300000|2023-06-16 19:55:00|53.99|53.9|53.87|53.62|53.99|53.9|53.79|53.62|45137
1687267800000|2023-06-20 13:30:00|54.97|54|56.69|56.3|58|57|54.5|54|680561
1687268100000|2023-06-20 13:35:00|56.68|56.25|55.9|55.26|56.68|56.25|55.9|55.19|120857
1687268400000|2023-06-20 13:40:00|55.89|55.27|55.74|55.03|55.89|55.27|55.74|55|41416
1687268700000|2023-06-20 13:45:00|55.38||55.38||55.38||55.38||50677
1687269000000|2023-06-20 13:50:00|55.36|55|54.97|54.43|55.36|55.01|54.97|54.43|165321
1687269300000|2023-06-20 13:55:00|54.95|54.09|54.48|54.17|54.95|54.54|54.27|54.09|33185
1687269600000|2023-06-20 14:00:00|54.51|54.2|54.52|54.5|54.54|54.5|54.51|54.2|32894
1687269900000|2023-06-20 14:05:00|54.5|54.42|54.54|54.45|54.54|54.53|54.5|54.42|16474
1687270200000|2023-06-20 14:10:00|54.5|54.49|54.54|54.51|54.54|54.51|54.5|54.42|20087
1687270500000|2023-06-20 14:15:00|55|54.5|55|54.5|55|54.5|54.54|54.5|25105
1687270800000|2023-06-20 14:20:00|54.97||54.81||54.97||54.81||45681
1687271100000|2023-06-20 14:25:00|54.8|54.6|54.71|54.5|54.8|54.6|54.71|54.5|55111
1687271400000|2023-06-20 14:30:00|54.79|54.51|54.98|54.51|54.99|54.51|54.71|54.51|29586
1687271700000|2023-06-20 14:35:00|54.78|54.52|54.77|54.73|54.78|54.73|54.76|54.52|5662
1687272000000|2023-06-20 14:40:00|54.78|54.76|55.01|54.97|55.01|54.97|54.77|54.75|80996
1687272300000|2023-06-20 14:45:00|55.03|55|55.69|55.68|55.7|55.68|55.03|55|60604
1687272600000|2023-06-20 14:50:00|55.7|55.6|55.67|55.5|55.7|55.6|55.65|55.35|75363
1687272900000|2023-06-20 14:55:00|55.68|55.36|55.66|55.36|55.68|55.36|55.5|55.36|15050
1687273200000|2023-06-20 15:00:00|55.49||55.66||55.66||55.49||22188
1687273500000|2023-06-20 15:05:00||55.35||55.35||55.36||55.35|10157
1687273800000|2023-06-20 15:10:00|55.5||55.48||55.5||55.48||16621
1687274100000|2023-06-20 15:15:00|55.4|55.31|55.36|55.02|55.4|55.31|55.35|55.01|61894
1687274400000|2023-06-20 15:20:00|55.35|55.01|55.07|54.9|55.35|55.04|55.07|54.9|48872
1687274700000|2023-06-20 15:25:00|55.06|54.89|54.84|54.75|55.06|55|54.79|54.75|75734
1687275000000|2023-06-20 15:30:00|54.85|54.76|54.84|54.83|54.85|54.83|54.84|54.76|5061
1687275300000|2023-06-20 15:35:00|55|54.84|55|54.84|55|54.84|55|54.84|2851
1687275600000|2023-06-20 15:40:00|54.99||54.99||54.99||54.9||10927
1687275900000|2023-06-20 15:45:00|54.98||54.98||54.98||54.98||5240
1687276200000|2023-06-20 15:50:00|54.97|54.91|54.97|54.92|54.97|54.92|54.97|54.91|2320
1687276500000|2023-06-20 15:55:00|54.99|54.95|54.99|54.95|54.99|54.95|54.97|54.95|7184
1687276800000|2023-06-20 16:00:00|54.91|54.92|54.9|54.84|54.91|54.92|54.9|54.84|18232
1687277100000|2023-06-20 16:05:00|54.91|54.87|54.87|54.86|54.91|54.87|54.87|54.84|29956
1687277400000|2023-06-20 16:10:00|54.86|54.84|54.98|54.86|54.99|54.86|54.86|54.8|106292
1687277700000|2023-06-20 16:15:00||54.87||54.87||54.87||54.87|3585
1687278000000|2023-06-20 16:20:00|54.99||54.98||54.99||54.98||9065
1687278300000|2023-06-20 16:25:00|54.99|54.99|55.32|55.08|55.36|55.08|54.99|54.99|35072
1687278600000|2023-06-20 16:30:00|55.2||55.2||55.2||55.2||5133
1687278900000|2023-06-20 16:35:00|55.14|55.07|55.2|55|55.2|55.07|54.93|54.9|23845
1687279200000|2023-06-20 16:40:00|55.35|55.01|55.32|55.01|55.35|55.02|55.04|55.01|25644
1687279500000|2023-06-20 16:45:00|55.29|55.02|55.34|55.04|55.35|55.04|55.17|55.02|3476
1687279800000|2023-06-20 16:50:00||55.05||55.27||55.27||55.05|4580
1687280100000|2023-06-20 16:55:00|55.33|55.14|55.35|55.11|55.35|55.27|55.33|55.01|10179
1687280400000|2023-06-20 17:00:00|55.27|55.21|55.36|55.35|55.36|55.35|55.27|55.2|33630
1687280700000|2023-06-20 17:05:00|55.37|55.37|55.45|55.39|55.66|55.39|55.37|55.37|34255
1687281000000|2023-06-20 17:10:00|55.42|55.36|55.38|55.37|55.42|55.37|55.38|55.36|19929
1687281300000|2023-06-20 17:15:00|55.65|55.38|55.63|55.56|55.65|55.56|55.45|55.38|85282
1687281600000|2023-06-20 17:20:00|55.2|55.4|55.59|55.25|55.64|55.6|55.2|55|16529
1687281900000|2023-06-20 17:25:00|55.43|55.26|55.39|55.33|55.43|55.33|55.39|55.26|40825
1687282200000|2023-06-20 17:30:00|55.4|55.35|55.38|55.26|55.4|55.35|55.38|55.26|11304
1687282500000|2023-06-20 17:35:00|55.37|55.32|55.36|55.06|55.37|55.37|55.36|55.06|15907
1687282800000|2023-06-20 17:40:00|55.34|55.2|55.3|55.29|55.36|55.33|55.3|55.06|9268
1687283100000|2023-06-20 17:45:00|55.31|55.35|55.89|55.86|55.89|55.86|55.31|55.35|32715
1687283400000|2023-06-20 17:50:00|55.88|55.88|55.75|55.48|55.88|55.88|55.75|55.07|248403
1687283700000|2023-06-20 17:55:00|55.74|55.63|55.74|55.73|55.88|55.73|55.74|55.63|17243
1687284000000|2023-06-20 18:00:00|55.88|55.85|55.87|55.85|55.88|55.87|55.87|55.5|39062
1687284300000|2023-06-20 18:05:00|55.85|55.83|55.78|55.68|55.85|55.83|55.78|55.5|20600
1687284600000|2023-06-20 18:10:00|55.77|55.76|55.57|55.5|55.78|55.76|55.57|55.5|21993
1687284900000|2023-06-20 18:15:00|55.6|55.51|55.6|55.52|55.6|55.59|55.6|55.5|50764
1687285200000|2023-06-20 18:20:00||55.53||55.53||55.53||55.53|4584
1687285500000|2023-06-20 18:25:00|55.55|55.52|55.39|55.05|55.55|55.52|55.39|55.05|23227
1687285800000|2023-06-20 18:30:00|55.38|55|55.35|55.01|55.38|55.01|55.35|55|19611
1687286100000|2023-06-20 18:35:00||55.18||55||55.31||55|36912
1687286400000|2023-06-20 18:40:00||55.01||55.27||55.27||55.01|12437
1687286700000|2023-06-20 18:45:00||55.31||55.01||55.31||55|11482
1687287000000|2023-06-20 18:50:00|55.34|55.05|55.53|55.46|55.53|55.46|55.34|55.05|49519
1687287300000|2023-06-20 18:55:00|55.6|55.52|55.75|55.73|55.75|55.73|55.57|55.39|48565
1687287600000|2023-06-20 19:00:00|55.74|55.74|55.75|55.36|55.75|55.74|55.72|55.36|3514
1687287900000|2023-06-20 19:05:00|55.74|55.56|55.74|55.36|55.74|55.73|55.74|55.36|7595
1687288200000|2023-06-20 19:10:00|55.73|55.55|55.74|55.73|55.74|55.73|55.73|55.55|4292
1687288500000|2023-06-20 19:15:00|||||||||9707
1687288800000|2023-06-20 19:20:00|55.75|55.74|55.78|55.77|55.78|55.77|55.75|55.73|114351
1687289100000|2023-06-20 19:25:00|55.8|55.79|55.88|55.87|55.89|55.88|55.8|55.75|19291
1687289400000|2023-06-20 19:30:00|55.9|55.89|56.07|56|56.3|56.26|55.88|55.89|322619
1687289700000|2023-06-20 19:35:00|56.1|55.99|56|55.87|56.1|55.99|55.96|55.87|19293
1687290000000|2023-06-20 19:40:00|55.89|55.78|55.88|55.79|55.89|55.79|55.83|55.78|17514
1687290300000|2023-06-20 19:45:00|56|55.8|55.88|55.87|56|55.88|55.88|55.8|22554
1687290600000|2023-06-20 19:50:00|56|55.85|55.88|55.84|56|55.87|55.87|55.84|32385
1687290900000|2023-06-20 19:55:00|55.89|55.88|56|55.9|56|55.91|55.88|55.84|26231
1687354200000|2023-06-21 13:30:00|56.1|55.2|55.33|55.2|56.1|55.95|55.33|55.2|65099
1687354500000|2023-06-21 13:35:00|55.32|55.15|55.3|55|55.32|55.15|55.3|55|11916
1687354800000|2023-06-21 13:40:00|55.14|55.05|54.65|53.55|55.14|55.05|54.65|53.55|200537
1687355100000|2023-06-21 13:45:00|54.1|53.5|54|53.86|54.1|53.86|53.54|53.5|71999
1687355400000|2023-06-21 13:50:00|53.99|53.87|54.63|54|54.65|54.26|53.99|53.87|21400
1687355700000|2023-06-21 13:55:00|54.62|54.01|54.62|54.02|54.62|54.02|54.62|54.01|21020
1687356000000|2023-06-21 14:00:00|54.03|54.01|54.62|54.01|54.62|54.02|54.02|54.01|34151
1687356300000|2023-06-21 14:05:00|54.61|54|54|53.76|54.61|54|54|53.76|57962
1687356600000|2023-06-21 14:10:00|54.01|53.89|54|53.89|54.01|53.89|54|53.89|8196
1687356900000|2023-06-21 14:15:00||53.9||53.89||53.9||53.89|29797
1687357200000|2023-06-21 14:20:00|54.01|53.99|54|53.89|54.61|53.99|54|53.89|40617
1687357500000|2023-06-21 14:25:00|53.99||54||54.01||53.99||8503
1687357800000|2023-06-21 14:30:00|54.01|53.9|54.61|54.25|54.62|54.61|53.99|53.89|238148
1687358100000|2023-06-21 14:35:00|54.6|54.4|56.3|56|56.39|56.1|54.6|54.4|142257
1687358400000|2023-06-21 14:40:00|56.29|55.2|56.49|55.27|56.75|56.5|55.73|55.2|128929
1687358700000|2023-06-21 14:45:00|56.33|55.28|55.98|55.28|56.33|55.28|55.98|55.28|11301
1687359000000|2023-06-21 14:50:00|55.97|55.29|55.83|55.28|55.97|55.31|55.83|55.28|40042
1687359300000|2023-06-21 14:55:00|55.58||55.59||55.59||55.52||6032
1687359600000|2023-06-21 15:00:00|55.58|55.29|55.51|55.29|55.58|55.29|55.5|55.29|23214
1687359900000|2023-06-21 15:05:00|55.53|55.4|55.37|55.29|55.53|55.4|55.37|55.29|3863
1687360200000|2023-06-21 15:10:00|55.35|55.27|55.27|55.26|55.35|55.28|55.27|55.26|15970
1687360500000|2023-06-21 15:15:00|55.26|55.25|55.09|54.53|55.26|55.25|55.09|54.53|48144
1687360800000|2023-06-21 15:20:00|54.81|54.63|54.63|54.53|54.81|54.63|54.63|54.53|20254
1687361100000|2023-06-21 15:25:00|54.81|54.54|55.2|54.81|55.2|54.81|54.8|54.54|12897
1687361400000|2023-06-21 15:30:00|55.19|54.86|55.19|55.17|55.19|55.17|55.19|54.86|19859
1687361700000|2023-06-21 15:35:00||55.15||55||55.18||54.86|20000
1687362000000|2023-06-21 15:40:00|54.86|55.01|55.18|54.85|55.18|55.01|54.86|54.85|37682
1687362300000|2023-06-21 15:45:00|55.17|55.02|55.26|54.91|55.27|55.2|55.1|54.58|18771
1687362600000|2023-06-21 15:50:00||55||54.91||55||54.91|2800
1687362900000|2023-06-21 15:55:00|55|54.9|54.98|54.9|55|54.9|54.98|54.9|39316
1687363200000|2023-06-21 16:00:00|54.97|54.91|54.96|54.91|55|54.91|54.96|54.91|4249
1687363500000|2023-06-21 16:05:00|55|54.98|55.26|54.98|55.27|54.98|54.96|54.98|12901
1687363800000|2023-06-21 16:10:00|55.25|55|55.24|55|55.26|55|55.24|55|1646
1687364100000|2023-06-21 16:15:00|55.26|55.01|55.26|55.01|55.27|55.01|55.24|55.01|3137
1687364400000|2023-06-21 16:20:00|55.27||55.26||55.27||55.26||1430
1687364700000|2023-06-21 16:25:00|55.27||55.37||55.37||55.26||3593
1687365000000|2023-06-21 16:30:00|||||||||8385
1687365300000|2023-06-21 16:35:00|55.32|55.02|55.32|55.22|55.32|55.36|55.32|55.02|5223
1687365600000|2023-06-21 16:40:00|55.23|55.27|55.97|55.26|56|55.36|55.2|55.02|79165
1687365900000|2023-06-21 16:45:00|56|55.27|56.3|56.14|56.34|56.14|56|55.27|34474
1687366200000|2023-06-21 16:50:00|56.28|56.1|56.08|55.33|56.28|56.1|56.08|55.33|42914
1687366500000|2023-06-21 16:55:00|56|55.34|56.25|56.1|56.25|56.1|55.91|55.34|72234
1687366800000|2023-06-21 17:00:00|56.24|55.34|55.99|55.37|56.24|55.37|55.99|55.34|8739
1687367100000|2023-06-21 17:05:00|55.98|55.38|56.23|56.2|56.24|56.2|55.98|55.38|7390
1687367400000|2023-06-21 17:10:00|56.24|56.22|56.23|56.21|56.24|56.22|56.23|56.2|17623
1687367700000|2023-06-21 17:15:00|56.22|56.2|56.7|56.5|56.7|56.6|56.22|56.2|75084
1687368000000|2023-06-21 17:20:00|56.69|56.28|56.69|56.24|56.7|56.5|56.5|56.23|43125
1687368300000|2023-06-21 17:25:00||56.25||56.27||56.27||56.25|5392
1687368600000|2023-06-21 17:30:00|56.49|56.28|57|56.53|57|56.53|56.4|56.28|183792
1687368900000|2023-06-21 17:35:00|56.94|56.55|56.97|56.84|57|56.99|56.94|56.55|78400
1687369200000|2023-06-21 17:40:00|56.89|56.9|56.79|56.64|56.89|56.9|56.72|56.4|63408
1687369500000|2023-06-21 17:45:00|56.82|56.65|56.84|56.65|56.84|56.65|56.8|56.65|36758
1687369800000|2023-06-21 17:50:00|57|56.66|57.5|57.36|57.5|57.36|57|56.66|187200
1687370100000|2023-06-21 17:55:00|57.49|57.38|57.49|57.3|57.49|57.38|57.49|56.79|117481
1687370400000|2023-06-21 18:00:00|57.48|57.08|57.48|57.31|57.48|57.45|57.48|57.08|46534
1687370700000|2023-06-21 18:05:00|57.45|57.32|57.47|57.46|57.48|57.47|57.43|57.32|36847
1687371000000|2023-06-21 18:10:00|57.46|57.4|57.4|56.81|57.46|57.44|57.4|56.79|161925
1687371300000|2023-06-21 18:15:00|57.39|56.82|57.48|57.21|57.5|57.21|57.22|56.82|111964
1687371600000|2023-06-21 18:20:00|57.4|57.25|57.39|57.25|57.4|57.25|57.39|57.25|58319
1687371900000|2023-06-21 18:25:00|57.5|57.38|57.4|57.39|57.5|57.39|57.39|57.38|123387
1687372200000|2023-06-21 18:30:00|57.37|57.38|57.31|57.24|57.37|57.38|57.31|57.24|44715
1687372500000|2023-06-21 18:35:00|57.28|57.2|57.32|56.82|57.4|57.21|57.28|56.82|146062
1687372800000|2023-06-21 18:40:00|57||56.98||57||56.98||33012
1687373100000|2023-06-21 18:45:00|56.9|56.9|56.89|56.82|56.9|56.9|56.89|56.82|9380
1687373400000|2023-06-21 18:50:00|57||57||57||56.89||26198
1687373700000|2023-06-21 18:55:00|||||||||56466
1687374000000|2023-06-21 19:00:00|56.99||56.89||56.99||56.89||2246
1687374300000|2023-06-21 19:05:00|56.88|56.81|56.9|56.6|56.91|56.81|56.61|56.6|10008
1687374600000|2023-06-21 19:10:00|56.89||56.89||56.89||56.89||5455
1687374900000|2023-06-21 19:15:00|56.82|56.55|56.79|56.55|56.89|56.7|56.61|56.55|15719
1687375200000|2023-06-21 19:20:00|56.67|56.58|56.87|56.58|56.88|56.58|56.58|56.58|14257
1687375500000|2023-06-21 19:25:00||56.7||56.7||56.7||56.7|12397
1687375800000|2023-06-21 19:30:00|56.82|56.58|56.67|56.58|56.88|56.62|56.62|56.58|17986
1687376100000|2023-06-21 19:35:00|56.62|56.55|56.51|56.5|56.67|56.55|56.51|56.5|53988
1687376400000|2023-06-21 19:40:00|56.35|56.2|56.37|56.2|56.37|56.2|56.21|56.2|45529
1687376700000|2023-06-21 19:45:00|56.36|56.3|56.86|56.4|56.88|56.4|56.36|56.3|23709
1687377000000|2023-06-21 19:50:00|56.82|56.3|56.36|56.3|56.82|56.3|56.3|56.2|23937
1687377300000|2023-06-21 19:55:00|56.24|56.2|56.48|56.21|56.68|56.3|56.24|56.2|26373
1687440600000|2023-06-22 13:30:00|56|55.99|55.92|55.22|56.8|56.21|55.92|55.21|91689
1687440900000|2023-06-22 13:35:00|55.57|55.19|55.41|55.01|55.57|55.19|55.41|55|32323
1687441200000|2023-06-22 13:40:00|55.4|55|55.12|55|55.4|55|55.12|55|3495
1687441500000|2023-06-22 13:45:00|55.13||55.12||55.13||55.12||17057
1687441800000|2023-06-22 13:50:00|55.11|55.01|55.12|55|55.12|55.04|55.11|55|24282
1687442100000|2023-06-22 13:55:00|55.11||55.11||55.11||55.11||23401
1687442400000|2023-06-22 14:00:00|||||||||8169
1687442700000|2023-06-22 14:05:00|55.13|55.12|55.59|55.5|55.62|55.5|55.13|55.12|40942
1687443000000|2023-06-22 14:10:00|55.68|55.72|55.93|55.84|55.94|55.84|55.59|55.72|15516
1687443300000|2023-06-22 14:15:00|55.85|55.72|55.89|55.72|55.93|55.72|55.85|55.72|7682
1687443600000|2023-06-22 14:20:00|55.94|55.8|55.98|55.81|55.99|55.81|55.89|55.8|48314
1687443900000|2023-06-22 14:25:00|55.99|55.86|56.82|56.06|56.82|56.06|55.99|55.86|80509
1687444200000|2023-06-22 14:30:00|56.46|56.26|56.45|56.26|56.46|56.36|56.45|56.26|25141
1687444500000|2023-06-22 14:35:00|56.3|56|56|55.8|56.3|56.01|56|55.8|111560
1687444800000|2023-06-22 14:40:00|55.96|55.5|55.5|55.15|55.96|55.8|55.5|55.15|46495
1687445100000|2023-06-22 14:45:00|55.44|55.16|55.49|55.22|55.5|55.22|55.25|55.16|52715
1687445400000|2023-06-22 14:50:00|55.5|55.24|55.49|55.24|55.5|55.24|55.49|55.24|49461
1687445700000|2023-06-22 14:55:00|55.5||55.49||55.5||55.49||8305
1687446000000|2023-06-22 15:00:00|55.5|55.27|55.79|55.52|55.79|55.52|55.5|55.27|17703
1687446300000|2023-06-22 15:05:00|55.78|55.53|55.78|55.54|55.78|55.54|55.78|55.53|35674
1687446600000|2023-06-22 15:10:00|55.79|55.7|56.49|56.22|56.5|56.22|55.79|55.7|36639
1687446900000|2023-06-22 15:15:00|56.5|56.23|56.5|56.23|56.5|56.23|56.5|56.23|21040
1687447200000|2023-06-22 15:20:00|56.45||56.41||56.49||56.41||8975
1687447500000|2023-06-22 15:25:00|56.39||56.4||56.4||56.39||2529
1687447800000|2023-06-22 15:30:00|56.41|56.1|56.41|56.1|56.41|56.1|56.28|56.1|12700
1687448100000|2023-06-22 15:35:00|56.4|56.4|56.41|56.11|56.41|56.4|56.4|56.1|8132
1687448400000|2023-06-22 15:40:00|||||||||5516
1687448700000|2023-06-22 15:45:00|56.5|56.31|56.74|56.52|56.75|56.52|56.49|56.31|55643
1687449000000|2023-06-22 15:50:00|||||||||2866
1687449300000|2023-06-22 15:55:00|56.75|56.71|56.75|56.74|56.75|56.74|56.75|56.71|12303
1687449600000|2023-06-22 16:00:00|56.64|56.52|57.5|56.6|57.5|56.72|56.64|56.52|128768
1687449900000|2023-06-22 16:05:00|57.73|56.62|57.7|57.26|57.73|57.26|57.3|56.62|51128
1687450200000|2023-06-22 16:10:00|57.69|57.28|57.59|57.2|57.9|57.74|57.59|57.2|39309
1687450500000|2023-06-22 16:15:00|57.5|57.5|57.69|57.55|57.7|57.55|57.5|57.2|33603
1687450800000|2023-06-22 16:20:00|57.7|57.6|57.89|57.63|57.9|57.63|57.69|57.6|55345
1687451100000|2023-06-22 16:25:00|57.9|57.74|57.9|57.89|57.9|57.89|57.88|57.74|29867
1687451400000|2023-06-22 16:30:00|58|57.91|57.97|57.96|58|57.96|57.9|57.91|28620
1687451700000|2023-06-22 16:35:00|58|57.74|57.96|57.75|58|57.96|57.96|57.74|51195
1687452000000|2023-06-22 16:40:00|57.99|57.74|57.8|57.75|57.99|57.75|57.79|57.74|24372
1687452300000|2023-06-22 16:45:00|57.82|57.8|57.99|57.83|57.99|57.83|57.82|57.8|11297
1687452600000|2023-06-22 16:50:00|57.98|57.75|57.9|57.75|57.98|57.83|57.82|57.75|69168
1687452900000|2023-06-22 16:55:00|57.97|57.76|57.98|57.97|57.98|57.97|57.96|57.76|36205
1687453200000|2023-06-22 17:00:00|57.99|57.91|57.97|57.93|57.99|57.93|57.97|57.91|27135
1687453500000|2023-06-22 17:05:00|57.92|57.92|57.99|57.82|58|57.99|57.9|57.75|41123
1687453800000|2023-06-22 17:10:00|57.96|57.83|57.91|57.75|57.99|57.83|57.91|57.75|16106
1687454100000|2023-06-22 17:15:00|57.99|57.83|57.98|57.76|57.99|57.9|57.82|57.75|46877
1687454400000|2023-06-22 17:20:00|57.99|57.88|58|57.88|58|57.88|57.98|57.88|69483
1687454700000|2023-06-22 17:25:00|58.05|58.01|58.5|58.33|58.5|58.41|58.05|58.01|108859
1687455000000|2023-06-22 17:30:00|58.48|58.34|58.38|58.37|58.48|58.38|58.38|58.34|15165
1687455300000|2023-06-22 17:35:00|58.4|58.33|58.44|58.43|58.49|58.46|58.4|58.33|38655
1687455600000|2023-06-22 17:40:00|58.5|58.46|58.5|58.49|58.5|58.49|58.5|58.46|44600
1687455900000|2023-06-22 17:45:00|58.49|58.35|58.49|58.48|58.49|58.48|58.49|58.33|80022
1687456200000|2023-06-22 17:50:00|58.44|58.35|58.45|58.33|58.49|58.46|58.36|58.17|52794
1687456500000|2023-06-22 17:55:00|58.3|58.18|58.3|58.01|58.3|58.33|58.3|58|58948
1687456800000|2023-06-22 18:00:00|58.33|58.02|58.5|58.4|58.5|58.4|58.33|58|50989
1687457100000|2023-06-22 18:05:00|58.49|58.29|58.31|58.28|58.49|58.4|58.31|58.28|32584
1687457400000|2023-06-22 18:10:00||58||58.07||58.09||58|18980
1687457700000|2023-06-22 18:15:00||58||58.01||58.01||58|24652
1687458000000|2023-06-22 18:20:00|58.3|58.02|58.22|58.12|58.3|58.12|58.21|58.02|15662
1687458300000|2023-06-22 18:25:00|58.2|58.02|58.08|57.9|58.2|58.02|57.87|57.74|64268
1687458600000|2023-06-22 18:30:00|58.12|58.1|58.48|58.11|58.5|58.11|58.11|58.1|59484
1687458900000|2023-06-22 18:35:00|58.47|58.4|58.47|58.16|58.47|58.4|58.47|58.11|48263
1687459200000|2023-06-22 18:40:00|58.5|58.18|58.48|58.35|58.5|58.35|58.48|58.18|30447
1687459500000|2023-06-22 18:45:00|58.47|58.34|58.22|58.01|58.47|58.35|58.21|58|7000
1687459800000|2023-06-22 18:50:00||58.04||58.04||58.2||58|3623
1687460100000|2023-06-22 18:55:00|58.21|58.05|58.3|58.29|58.3|58.29|58.19|58.01|15184
1687460400000|2023-06-22 19:00:00|58.29|58|58.48|58.38|58.5|58.38|58.29|58|27385
1687460700000|2023-06-22 19:05:00|58.43|58.39|58.5|58.39|58.5|58.39|58.43|58.39|22782
1687461000000|2023-06-22 19:10:00|58.52|58.4|59.34|59.01|59.5|59.3|58.52|58.4|777481
1687461300000|2023-06-22 19:15:00|59.3|59.1|59.4|59.12|59.4|59.12|59.2|59.1|76541
1687461600000|2023-06-22 19:20:00|59.39|59.13|59.74|59.64|59.78|59.64|59.39|59.13|153941
1687461900000|2023-06-22 19:25:00|59.69|59.66|59.74|59.66|59.75|59.66|59.67|59.66|86339
1687462200000|2023-06-22 19:30:00|59.72|59.64|59.73|59.64|59.88|59.65|59.7|59.64|54619
1687462500000|2023-06-22 19:35:00|59.69|59.21|60.5|60.03|60.7|60.51|59.64|59.21|330395
1687462800000|2023-06-22 19:40:00|60.47|60.05|60.18|60.1|60.5|60.19|60.08|60.05|101386
1687463100000|2023-06-22 19:45:00|60.24|60.11|60|59.24|60.24|60.11|59.81|59.21|62312
1687463400000|2023-06-22 19:50:00|59.99|59.25|61|60.68|61|60.69|59.99|59.25|162155
1687463700000|2023-06-22 19:55:00|60.9|60.69|61.5|61.02|61.71|61.45|60.8|60.47|596448
1687527000000|2023-06-23 13:30:00|61|60.75|60|59.45|61|60.75|59.99|59.22|193654
1687527300000|2023-06-23 13:35:00|59.99|59.54|59.99|59.9|60|59.9|59.9|59.29|36226
1687527600000|2023-06-23 13:40:00|59.98|59.88|59.98|59.9|59.98|59.9|59.98|59.4|27887
1687527900000|2023-06-23 13:45:00|59.99|59.47|59.46|59.22|60|59.48|59.46|59.22|40711
1687528200000|2023-06-23 13:50:00|59.45|59.3|59.95|59.3|59.99|59.57|59.2|58.83|71633
1687528500000|2023-06-23 13:55:00|59.96|59.73|59.96|59.88|59.96|59.88|59.96|59.73|9130
1687528800000|2023-06-23 14:00:00|59.89|59.92|59.88|59.01|59.89|59.92|59.88|59.01|15510
1687529100000|2023-06-23 14:05:00|59.5|59.06|59.39|59.11|59.5|59.11|59.39|59.06|10770
1687529400000|2023-06-23 14:10:00|59.38|59.12|59|58.62|59.38|59.12|58.76|58.61|24868
1687529700000|2023-06-23 14:15:00|58.99|58.7|59|58.61|59|58.9|58.99|58.1|140459
1687530000000|2023-06-23 14:20:00|59.22|58.82|59|58.88|59.22|59|59|58.82|15421
1687530300000|2023-06-23 14:25:00|58.88|58.9|58.71|58.5|58.88|58.9|58.71|58.5|17586
1687530600000|2023-06-23 14:30:00|58.7|58.6|58.69|58.25|58.7|58.62|58.69|58.25|37207
1687530900000|2023-06-23 14:35:00|58.7|58.3|58.69|58.5|58.7|58.6|58.5|58.3|94806
1687531200000|2023-06-23 14:40:00|58.6|58.55|58.59|58.35|58.6|58.56|58.5|58.35|114047
1687531500000|2023-06-23 14:45:00|58.82|58.36|58.92|58.4|59.22|58.4|58.82|58.36|9447
1687531800000|2023-06-23 14:50:00|58.91|58.9|58.59|58.25|58.91|58.9|58.59|58.25|33932
1687532100000|2023-06-23 14:55:00|58.4|58.2|58.38|58.21|58.4|58.25|58.37|58.2|7388
1687532400000|2023-06-23 15:00:00|58.3|58.22|58.38|58.3|58.38|58.3|58.29|58.2|24901
1687532700000|2023-06-23 15:05:00|||||||||4650
1687533000000|2023-06-23 15:10:00|58.36||58.36||58.36||58.36||6787
1687533300000|2023-06-23 15:15:00|58.33|58.25|58.32|58.1|58.36|58.25|58.32|58.1|20500
1687533600000|2023-06-23 15:20:00|58.31|58.06|57.75|57.4|58.31|58.06|57.25|57.1|115245
1687533900000|2023-06-23 15:25:00|||||||||10140
1687534200000|2023-06-23 15:30:00|57.62|57.41|57.75|57.5|57.75|57.5|57.62|57.41|17267
1687534500000|2023-06-23 15:35:00|57.68|57.62|57.65|57.5|57.68|57.62|57.51|57.5|34651
1687534800000|2023-06-23 15:40:00|57.5|57.44|57.65|57.55|57.65|57.55|57.5|57.43|9042
1687535100000|2023-06-23 15:45:00|57.62|57.57|57.61|57.42|57.62|57.57|57.61|57.42|6060
1687535400000|2023-06-23 15:50:00|57.6|57.45|57.61|57.53|57.61|57.53|57.6|57.45|19299
1687535700000|2023-06-23 15:55:00||57.48||57.45||57.55||57.45|6843
1687536000000|2023-06-23 16:00:00|57.6|57.5|57.6|57.5|57.6|57.5|57.6|57.5|67769
1687536300000|2023-06-23 16:05:00||57.45||57.45||57.5||57.45|22785
1687536600000|2023-06-23 16:10:00|57|57.44|56.7|56.06|57|57.53|56.7|56|943663
1687536900000|2023-06-23 16:15:00|56.69|56|55.99|55.98|56.69|56.1|55.95|55.83|211016
1687537200000|2023-06-23 16:20:00|56|55.96|55.34|55.1|56|55.98|55.15|55.08|406185
1687537500000|2023-06-23 16:25:00|55.22|55.09|54.82|54.8|55.22|55.09|54.54|54.49|169617
1687537800000|2023-06-23 16:30:00|55|54.81|55.31|55.3|55.39|55.38|54.81|54.81|105031
1687538100000|2023-06-23 16:35:00|55.3|55.29|54.64|54.63|55.3|55.29|54.64|54.63|446566
1687538400000|2023-06-23 16:40:00|54.66|54.64|54.92|54.85|55.55|54.85|54.65|54.64|43967
1687538700000|2023-06-23 16:45:00|55.7|54.9|55.41|55.13|55.7|55.36|55.41|54.9|20983
1687539000000|2023-06-23 16:50:00|55.27|55.27|55.28|55.27|55.53|55.27|55.14|55.27|67027
1687539300000|2023-06-23 16:55:00|55.5|55.28|55.54|55.28|55.55|55.28|55.28|55.28|63575
1687539600000|2023-06-23 17:00:00|55.53|55.39|56.2|55.57|56.25|55.57|55.46|55.39|21769
1687539900000|2023-06-23 17:05:00|56.19|55.7|56.01|56|56.19|56.05|55.87|55.7|75554
1687540200000|2023-06-23 17:10:00|56|55.82|56.01|56|56.01|56|55.85|55.7|10354
1687540500000|2023-06-23 17:15:00|||||||||20494
1687540800000|2023-06-23 17:20:00|||||||||9479
1687541100000|2023-06-23 17:25:00|||||||||55578
1687541400000|2023-06-23 17:30:00|||||||||5885
1687541700000|2023-06-23 17:35:00|55.89|55.77|55.62|55.57|55.89|55.78|55.62|55.57|29027
1687542000000|2023-06-23 17:40:00|55.59||55.58||55.59||55.58||6400
1687542300000|2023-06-23 17:45:00|||||||||53300
1687542600000|2023-06-23 17:50:00|||||||||8179
1687542900000|2023-06-23 17:55:00|55.54|55.5|55.14|55.13|55.54|55.5|55.14|55.11|21648
1687543200000|2023-06-23 18:00:00|||||||||6776
1687543500000|2023-06-23 18:05:00|||||||||22469
1687543800000|2023-06-23 18:10:00|55.27||55.14||55.53||55.14||33453
1687544100000|2023-06-23 18:15:00|55.53|55.14|55.53|55.14|55.53|55.14|55.53|55.14|2034
1687544400000|2023-06-23 18:20:00|55.52|55.17|55.52|55.2|55.52|55.2|55.52|55.17|12041
1687544700000|2023-06-23 18:25:00|55.51|55.21|55.32|55.3|55.51|55.3|55.32|55.21|6834
1687545000000|2023-06-23 18:30:00|55.31||55.31||55.34||55.31||32469
1687545300000|2023-06-23 18:35:00|55.24|55.17|55.21|55.2|55.24|55.2|55.18|55.17|20267
1687545600000|2023-06-23 18:40:00|||||||||7845
1687545900000|2023-06-23 18:45:00|55.27|55.17|55.22|55.17|55.27|55.17|55.22|55.17|18787
1687546200000|2023-06-23 18:50:00|55.19|55.22|55.27|55.24|55.27|55.24|55.19|55.22|5523
1687546500000|2023-06-23 18:55:00|55.25||55.25||55.27||55.25||10100
1687546800000|2023-06-23 19:00:00|55.27||55.27||55.27||55.25||10143
1687547100000|2023-06-23 19:05:00|55.3||55.25||55.3||55.25||16081
1687547400000|2023-06-23 19:10:00|55.27|55.17|55.16|55.15|55.27|55.17|55.16|55.15|29440
1687547700000|2023-06-23 19:15:00|55.15|55.11|55.25|55.11|55.26|55.11|55.12|55.11|25583
1687548000000|2023-06-23 19:20:00|55.27|55.18|55.35|55.34|55.51|55.34|55.18|55.11|15861
1687548300000|2023-06-23 19:25:00|55.51||55.35||55.51||55.35||25972
1687548600000|2023-06-23 19:30:00|||||||||10567
1687548900000|2023-06-23 19:35:00|||||||||8516
1687549200000|2023-06-23 19:40:00|55.34|55.3|55.11|55.1|55.34|55.3|55.11|55.1|48350
1687549500000|2023-06-23 19:45:00|55.25|55.11|55.21|55.2|55.51|55.2|55.11|55.11|49938
1687549800000|2023-06-23 19:50:00|55.2|55.12|55.12|55.11|55.21|55.2|55.12|55.11|49262
1687550100000|2023-06-23 19:55:00|||||||||87539
1687786200000|2023-06-26 13:30:00|56.3|55.2|55.59|55.4|56.3|55.77|55.54|55.2|81937
1687786500000|2023-06-26 13:35:00|55.99|55.55|55.99|55.55|55.99|55.55|55.99|55.55|10101
1687786800000|2023-06-26 13:40:00|56|55.7|56.49|56.35|56.5|56.35|55.99|55.7|67479
1687787100000|2023-06-26 13:45:00|56.5|56.49|57.49|57|57.82|57|56.5|56.49|75219
1687787400000|2023-06-26 13:50:00|57.48|56.78|57.17|57|57.48|57|57.17|56.78|28905
1687787700000|2023-06-26 13:55:00|57.12|57.08|57.08|56.03|57.12|57.11|57.08|56|47780
1687788000000|2023-06-26 14:00:00|57|56.04|57|56.05|57.08|56.05|57|56.04|14894
1687788300000|2023-06-26 14:05:00|56.42|56.52|56.41|56.01|56.42|56.52|56.41|56.01|41510
1687788600000|2023-06-26 14:10:00|56.39||56.22||56.4||56.22||6352
1687788900000|2023-06-26 14:15:00|56.11|56|56.1|56|56.11|56|56.1|56|8519
1687789200000|2023-06-26 14:20:00|56.09|55.77|55.64|55|56.1|56|55.64|55|86121
1687789500000|2023-06-26 14:25:00|55.63|55.02|55.34|55.01|55.63|55.26|55.34|55|8198
1687789800000|2023-06-26 14:30:00||55||55.19||55.19||55|10150
1687790100000|2023-06-26 14:35:00||55.18||55.09||55.19||55.09|1867
1687790400000|2023-06-26 14:40:00|55.33|55.1|55.31|55|55.33|55.1|55.31|55|7252
1687790700000|2023-06-26 14:45:00|55.2|55.02|55.14|55.02|55.2|55.02|55.14|55.02|1026
1687791000000|2023-06-26 14:50:00|55.13|55|55.13|55|55.13|55|55.13|55|9408
1687791300000|2023-06-26 14:55:00|55.12|55.1|55.12|55.1|55.33|55.1|55.12|55.1|6354
1687791600000|2023-06-26 15:00:00|55.15|55.11|55.33|55.15|55.34|55.15|55.12|55.1|1026
1687791900000|2023-06-26 15:05:00|55.3|55.1|55.3|55.1|55.3|55.1|55.3|55.1|7901
1687792200000|2023-06-26 15:10:00||55||55||55||55|11360
1687792500000|2023-06-26 15:15:00|||||||||2024
1687792800000|2023-06-26 15:20:00|55.1|54.9|54.9|54.67|55.25|55|54.9|54.67|83825
1687793100000|2023-06-26 15:25:00|54.89|54.59|54.89|54.52|54.89|54.59|54.89|54.51|18646
1687793400000|2023-06-26 15:30:00|54.8|54.51|54.73|54.54|54.8|54.58|54.59|54.5|27755
1687793700000|2023-06-26 15:35:00|54.72|54.55|54.38|54.14|54.72|54.55|54.38|54.01|15754
1687794000000|2023-06-26 15:40:00|54.48|54.15|54.46|54.2|54.48|54.48|54.46|54.01|15822
1687794300000|2023-06-26 15:45:00|54.47|54.21|54.79|54.78|54.9|54.78|54.47|54.21|68067
1687794600000|2023-06-26 15:50:00|||||||||15427
1687794900000|2023-06-26 15:55:00|54.68|54.57|54.68|54.6|54.68|54.6|54.68|54.47|6726
1687795200000|2023-06-26 16:00:00|54.8|54.75|54.78|54.75|54.8|54.75|54.66|54.75|18419
1687795500000|2023-06-26 16:05:00|54.77|54.6|54.77|54.6|54.77|54.6|54.77|54.6|13072
1687795800000|2023-06-26 16:10:00|54.7|54.65|54.65|54.46|54.7|54.65|54.65|54.46|18750
1687796100000|2023-06-26 16:15:00|54.6|54.45|54.39|54.01|54.6|54.45|54.39|54.01|8996
1687796400000|2023-06-26 16:20:00|54.29|54|54.28|54|54.29|54|54.28|54|7732
1687796700000|2023-06-26 16:25:00|54.27|54.01|54.2|54.01|54.27|54.01|54.2|54.01|27755
1687797000000|2023-06-26 16:30:00|54.19|54|54.18|54|54.19|54|54.18|54|28333
1687797300000|2023-06-26 16:35:00|54.13||54.01||54.13||54.01||15049
1687797600000|2023-06-26 16:40:00|||||||||53315
1687797900000|2023-06-26 16:45:00|||||||||7505
1687798200000|2023-06-26 16:50:00|||||||||12402
1687798500000|2023-06-26 16:55:00|54.19||54.18||54.19||54.18||14533
1687798800000|2023-06-26 17:00:00|||||||||2609
1687799100000|2023-06-26 17:05:00||54.17||54.17||54.17||54.17|7245
1687799400000|2023-06-26 17:10:00|||||||||7445
1687799700000|2023-06-26 17:15:00|54.1|54|54.1|54|54.1|54.06|54.1|54|21375
1687800000000|2023-06-26 17:20:00|54.07|54.02|54.07|54.01|54.07|54.02|54.07|54|2570
1687800300000|2023-06-26 17:25:00|54.04|54|54.04|54.01|54.04|54.01|54.04|54|3734
1687800600000|2023-06-26 17:30:00||54.02||54.01||54.03||54|47736
1687800900000|2023-06-26 17:35:00||54||54.01||54.01||54|25600
1687801200000|2023-06-26 17:40:00|54.02|54|54.01|54|54.02|54.01|54.01|54|23377
1687801500000|2023-06-26 17:45:00|54.02||54.01||54.02||54.01||33313
1687801800000|2023-06-26 17:50:00|||||||||9654
1687802100000|2023-06-26 17:55:00|||||||||9481
1687802400000|2023-06-26 18:00:00|||||||||8011
1687802700000|2023-06-26 18:05:00|54.02||54.01||54.04||54.01||15827
1687803000000|2023-06-26 18:10:00|||||||||1679
1687803300000|2023-06-26 18:15:00|||||||||3900
1687803600000|2023-06-26 18:20:00|||||||||10327
1687803900000|2023-06-26 18:25:00|||||||||4720
1687804200000|2023-06-26 18:30:00|||||||||38773
1687804500000|2023-06-26 18:35:00|||||||||2900
1687804800000|2023-06-26 18:40:00|||||||||6693
1687805100000|2023-06-26 18:45:00|||||||||4024
1687805400000|2023-06-26 18:50:00|||||||||7639
1687805700000|2023-06-26 18:55:00|||||||||852
1687806000000|2023-06-26 19:00:00|||||||||12827
1687806300000|2023-06-26 19:05:00|||||||||15084
1687806600000|2023-06-26 19:10:00|||||||||8451
1687806900000|2023-06-26 19:15:00|||||||||9815
1687807200000|2023-06-26 19:20:00|||||||||9551
1687807500000|2023-06-26 19:25:00|||||||||10555
1687807800000|2023-06-26 19:30:00|||||||||4413
1687808100000|2023-06-26 19:35:00|||||||||10528
1687808400000|2023-06-26 19:40:00|||||||||51172
1687808700000|2023-06-26 19:45:00|53.99|53.98|53.35|53.22|53.99|53.98|53.35|53.22|103126
1687809000000|2023-06-26 19:50:00|53.25|53.06|53.34|53.3|53.81|53.3|53.08|53.06|74321
1687809300000|2023-06-26 19:55:00|53.36|53.33|53.99|53.23|54|53.59|53.35|53.22|40835
1687872600000|2023-06-27 13:30:00|55|54.03|53.49|53.13|55|54.03|53.35|53.01|74913
1687872900000|2023-06-27 13:35:00|53.31|53.01|52.89|52.56|53.49|53.13|52.86|52.5|125898
1687873200000|2023-06-27 13:40:00|52.91|52.73|53.31|52.78|53.35|52.78|52.9|52.73|27423
1687873500000|2023-06-27 13:45:00|53.29|52.73|53.23|52.5|53.29|52.73|53.23|52.4|21788
1687873800000|2023-06-27 13:50:00|53.22|52.51|53.18|52.41|53.22|52.51|53.18|52.38|18273
1687874100000|2023-06-27 13:55:00|53.16|52.51|53.13|52.6|53.16|53.14|53.13|52.51|7931
1687874400000|2023-06-27 14:00:00|53.1|53|53.17|53.14|53.18|53.15|53.09|53|24246
1687874700000|2023-06-27 14:05:00|53.16|53.13|53.16|53.14|53.16|53.14|53.15|53|7388
1687875000000|2023-06-27 14:10:00||53.15||52.67||53.15||52.66|30712
1687875300000|2023-06-27 14:15:00||52.66||52.66||52.92||52.66|19927
1687875600000|2023-06-27 14:20:00|53.15|52.67|53.13|52.8|53.15|52.8|53.13|52.66|10473
1687875900000|2023-06-27 14:25:00|53.12|52.67|53.08|53|53.12|53|53.08|52.51|7523
1687876200000|2023-06-27 14:30:00|53.05|52.79|53.05|52.6|53.05|52.79|53.05|52.6|27840
1687876500000|2023-06-27 14:35:00||52.85||52.95||53||52.64|7525
1687876800000|2023-06-27 14:40:00|53|53|52.94|52.9|53|53|52.94|52.84|15442
1687877100000|2023-06-27 14:45:00||52.88||52.88||52.93||52.88|78815
1687877400000|2023-06-27 14:50:00|53|52.89|53.22|53.1|53.23|53.1|52.99|52.89|25989
1687877700000|2023-06-27 14:55:00|53.23|53.22|53.98|53.47|54|53.47|53.22|53.22|16689
1687878000000|2023-06-27 15:00:00|53.97|53.65|53.96|53.47|53.97|53.66|53.96|53.47|52932
1687878300000|2023-06-27 15:05:00|53.94|53.48|53.94|53.22|53.94|53.48|53.94|53.22|34855
1687878600000|2023-06-27 15:10:00|53.49|53.09|53.28|53.05|53.49|53.09|53.28|52.88|46802
1687878900000|2023-06-27 15:15:00|53.27|52.88|53.27|53.05|53.27|53.05|53.27|52.71|19262
1687879200000|2023-06-27 15:20:00|53.19|52.88|53.13|52.8|53.19|53.09|53.13|52.8|12500
1687879500000|2023-06-27 15:25:00|53.12|53.05|53.02|52.86|53.12|53.05|53.02|52.7|57844
1687879800000|2023-06-27 15:30:00|53.01|52.85|53.02|53.01|53.02|53.01|53.01|52.85|25392
1687880100000|2023-06-27 15:35:00|53.01|53|53.07|53|53.13|53.11|53.01|53|36212
1687880400000|2023-06-27 15:40:00|53.06|52.99|53.06|52.6|53.06|52.99|53.06|52.6|76916
1687880700000|2023-06-27 15:45:00|53|53|53|52.85|53|53|53|52.6|38473
1687881000000|2023-06-27 15:50:00|53.06|53|53.06|53|53.06|53|53.06|53|49024
1687881300000|2023-06-27 15:55:00|53.05|53.01|53.05|53|53.05|53.01|53.05|53|10533
1687881600000|2023-06-27 16:00:00|53.06|53.06|53.07|53.05|53.07|53.06|53.06|52.9|26557
1687881900000|2023-06-27 16:05:00||53.06||53.05||53.06||52.9|20150
1687882200000|2023-06-27 16:10:00|53.13|53.06|53.26|53.13|53.27|53.14|53.12|53.05|15918
1687882500000|2023-06-27 16:15:00|53.25|53.14|53.25|53.11|53.25|53.22|53.25|53.05|38331
1687882800000|2023-06-27 16:20:00|53.1|53.1|53.07|53.05|53.1|53.1|53.07|53|10353
1687883100000|2023-06-27 16:25:00|53.05|53|53.05|53.04|53.05|53.05|53.04|53|32833
1687883400000|2023-06-27 16:30:00|53.06|53.05|53.07|53.05|53.07|53.05|53.06|53.05|16493
1687883700000|2023-06-27 16:35:00||53.04||53.05||53.05||53.04|10638
1687884000000|2023-06-27 16:40:00||53.04||53||53.05||53|12123
1687884300000|2023-06-27 16:45:00|53.08|53.01|53.28|53.05|53.29|53.07|53.08|52.9|60318
1687884600000|2023-06-27 16:50:00|53.09|53|53.08|53|53.09|53.07|53.08|52.9|15463
1687884900000|2023-06-27 16:55:00|53.07|52.9|53.07|52.9|53.07|53.05|53.07|52.9|13327
1687885200000|2023-06-27 17:00:00|53.05|52.72|52.94|52.72|53.05|52.72|52.89|52.71|24651
1687885500000|2023-06-27 17:05:00||52.75||52.75||52.75||52.75|9751
1687885800000|2023-06-27 17:10:00|52.93|52.72|52.82|52.81|52.93|52.81|52.82|52.72|32613
1687886100000|2023-06-27 17:15:00||52.72||52.72||52.72||52.72|26048
1687886400000|2023-06-27 17:20:00|52.93|52.75|52.82|52.75|52.93|52.75|52.81|52.75|11529
1687886700000|2023-06-27 17:25:00|52.86|52.79|52.93|52.84|52.93|52.89|52.86|52.79|17258
1687887000000|2023-06-27 17:30:00|52.94|52.85|52.94|52.9|52.94|52.9|52.94|52.84|19199
1687887300000|2023-06-27 17:35:00|53|52.91|52.99|52.98|53|52.98|52.99|52.91|19939
1687887600000|2023-06-27 17:40:00|53|52.99|53.13|53.06|53.46|53.06|53|52.99|31211
1687887900000|2023-06-27 17:45:00||53.05||53.05||53.06||53|38211
1687888200000|2023-06-27 17:50:00|53.06|53|53.06|53|53.06|53.05|53.06|52.9|35691
1687888500000|2023-06-27 17:55:00|53.01|52.9|53.01|52.86|53.01|53|53.01|52.85|16211
1687888800000|2023-06-27 18:00:00||53||52.85||53||52.85|25193
1687889100000|2023-06-27 18:05:00|53.13|52.86|53.12|52.86|53.13|52.86|53.12|52.86|24953
1687889400000|2023-06-27 18:10:00||52.9||52.85||52.9||52.85|16266
1687889700000|2023-06-27 18:15:00|53.11|52.8|53.03|52.72|53.11|53.05|53.03|52.72|78870
1687890000000|2023-06-27 18:20:00||52.78||52.9||53.02||52.72|17162
1687890300000|2023-06-27 18:25:00||52.72||52.72||53||52.71|25812
1687890600000|2023-06-27 18:30:00||52.75||52.6||52.88||52.6|20856
1687890900000|2023-06-27 18:35:00|52.99|52.56|52.99|52.61|52.99|52.71|52.99|52.56|24726
1687891200000|2023-06-27 18:40:00|53.05|52.62|53.04|53.02|53.05|53.02|53.04|52.62|44854
1687891500000|2023-06-27 18:45:00||53||53||53||53|23750
1687891800000|2023-06-27 18:50:00||53.03||53.03||53.03||53.03|29145
1687892100000|2023-06-27 18:55:00|53.03|53|53.03|53.01|53.03|53.02|53.02|52.75|33035
1687892400000|2023-06-27 19:00:00|||||||||11302
1687892700000|2023-06-27 19:05:00|53.02|53|53.01|53|53.02|53|53.01|53|12930
1687893000000|2023-06-27 19:10:00|||||||||21399
1687893300000|2023-06-27 19:15:00|53|52.75|53|52.75|53|52.75|53|52.75|21930
1687893600000|2023-06-27 19:20:00|52.99|52.6|52.99|52.56|52.99|52.6|52.99|52.56|19277
1687893900000|2023-06-27 19:25:00|52.9|52.55|52.79|52.56|52.9|52.56|52.74|52.55|31236
1687894200000|2023-06-27 19:30:00|52.77|52.76|52.8|52.58|52.8|52.76|52.74|52.56|20139
1687894500000|2023-06-27 19:35:00|52.79|52.65|52.79|52.58|52.79|52.75|52.79|52.58|28992
1687894800000|2023-06-27 19:40:00|52.74|52.78|52.8|52.7|52.8|52.78|52.74|52.7|42148
1687895100000|2023-06-27 19:45:00|52.79|52.75|52.83|52.8|52.88|52.8|52.79|52.75|24018
1687895400000|2023-06-27 19:50:00|52.7|52.75|52.83|52.6|52.83|52.81|52.7|52.6|42823
1687895700000|2023-06-27 19:55:00|53|52.57|53|52.55|53|52.96|52.85|52.55|83776
1687959000000|2023-06-28 13:30:00|53.53|53|52.98|52.33|53.53|53|52.08|52.01|122482
1687959300000|2023-06-28 13:35:00|52.96|52.3|52.91|52.15|52.96|52.3|52.15|52|17179
1687959600000|2023-06-28 13:40:00|52.9|52.51|52.93|52.11|52.98|52.51|52.14|52.01|19807
1687959900000|2023-06-28 13:45:00|52.92|52.2|52.33|52.2|52.92|52.5|52.33|52.2|15845
1687960200000|2023-06-28 13:50:00|52.32|52.11|52.32|52.21|52.32|52.21|52.31|52.11|20059
1687960500000|2023-06-28 13:55:00|52.31|52.2|52.31|52.12|52.31|52.2|52.31|52.11|43882
1687960800000|2023-06-28 14:00:00|52.3|52.11|52.3|52.01|52.3|52.11|52.3|52.01|55009
1687961100000|2023-06-28 14:05:00|52.29|52.02|52.19|52|52.29|52.18|52.19|52|67940
1687961400000|2023-06-28 14:10:00|52.18||52.16||52.18||52.16||103966
1687961700000|2023-06-28 14:15:00|52.81|52.01|52.81|52.01|52.81|52.01|52.81|52.01|54016
1687962000000|2023-06-28 14:20:00|52.8|52.02|52.73|52.03|52.8|52.03|52.73|52.02|6258
1687962300000|2023-06-28 14:25:00|52.71|52.11|52.3|52.1|52.71|52.11|52.3|52.02|16029
1687962600000|2023-06-28 14:30:00|52.29|52.11|52.53|52.31|52.54|52.32|52.29|52.11|127081
1687962900000|2023-06-28 14:35:00|52.89|52.32|52.89|52.51|52.89|52.51|52.89|52.32|22000
1687963200000|2023-06-28 14:40:00|||||||||10339
1687963500000|2023-06-28 14:45:00|52.88||52.88||52.88||52.88||15330
1687963800000|2023-06-28 14:50:00|52.87|52.5|52.75|52.1|52.87|52.5|52.75|52.1|41535
1687964100000|2023-06-28 14:55:00|52.73|52.25|52.27|52|52.73|52.25|52.27|52|91642
1687964400000|2023-06-28 15:00:00|52.24|51.94|51.98|51.6|52.24|51.94|51.98|51.55|115099
1687964700000|2023-06-28 15:05:00|51.97|51.55|51.97|51.61|51.97|51.75|51.97|51.55|20959
1687965000000|2023-06-28 15:10:00|51.96|51.5|51.5|51.2|51.96|51.5|51.5|51.15|90062
1687965300000|2023-06-28 15:15:00|51.48|51.21|51.48|51.32|51.48|51.32|51.48|51.21|23581
1687965600000|2023-06-28 15:20:00|51.45|51.41|51.45|51.33|51.45|51.41|51.45|51.32|15946
1687965900000|2023-06-28 15:25:00|51.48|51.32|51.48|51.46|51.48|51.46|51.47|51.25|30516
1687966200000|2023-06-28 15:30:00|51.47|51.47|51.99|51.6|52.17|51.99|51.47|51.46|35292
1687966500000|2023-06-28 15:35:00|51.98|51.7|51.96|51.71|51.98|51.74|51.96|51.6|19432
1687966800000|2023-06-28 15:40:00|||||||||7130
1687967100000|2023-06-28 15:45:00|51.9|51.72|51.9|51.72|51.9|51.72|51.9|51.72|4444
1687967400000|2023-06-28 15:50:00|51.89|51.73|51.89|51.79|51.89|51.84|51.89|51.73|34191
1687967700000|2023-06-28 15:55:00|51.96|51.83|51.97|51.9|51.99|51.95|51.95|51.83|36950
1687968000000|2023-06-28 16:00:00|51.96||51.96||51.96||51.96||6937
1687968300000|2023-06-28 16:05:00|51.99|51.93|52.87|52.86|52.87|52.86|51.98|51.93|52074
1687968600000|2023-06-28 16:10:00|52.86|52.49|52.8|52.49|52.86|52.5|52.8|52.49|8498
1687968900000|2023-06-28 16:15:00|52.79|52.51|52.62|52.5|52.79|52.61|52.57|52.49|6073
1687969200000|2023-06-28 16:20:00|52.6|52.49|52.5|52.49|52.6|52.61|52.5|52.49|13218
1687969500000|2023-06-28 16:25:00|52.67|52.5|52.54|52.49|52.67|52.5|52.54|52.49|13083
1687969800000|2023-06-28 16:30:00|52.67|52.54|52.66|52.54|52.67|52.54|52.66|52.54|3539
1687970100000|2023-06-28 16:35:00|52.65|52.57|52.64|52.49|52.65|52.57|52.64|52.49|13369
1687970400000|2023-06-28 16:40:00|52.63|52.3|52.53|52|52.63|52.3|52.53|52|13579
1687970700000|2023-06-28 16:45:00|52.51|51.96|52.3|51.96|52.51|52.1|52.3|51.9|24150
1687971000000|2023-06-28 16:50:00|52.29|52|52.27|51.96|52.29|52|52.27|51.96|4460
1687971300000|2023-06-28 16:55:00||51.9||52||52||51.9|5992
1687971600000|2023-06-28 17:00:00|52.14|51.96|52.13|51.96|52.14|51.96|52.13|51.9|7023
1687971900000|2023-06-28 17:05:00|52.12|52.05|52.12|51.96|52.12|52.11|52.12|51.96|15717
1687972200000|2023-06-28 17:10:00||52.01||52.01||52.01||52.01|8479
1687972500000|2023-06-28 17:15:00||52.1||52.1||52.1||52.1|5650
1687972800000|2023-06-28 17:20:00|52.11|52.01|52.11|51.9|52.11|52.01|52.11|51.9|10895
1687973100000|2023-06-28 17:25:00||52||52||52||52|2635
1687973400000|2023-06-28 17:30:00||52.01||52||52.1||52|35613
1687973700000|2023-06-28 17:35:00|||||||||16510
1687974000000|2023-06-28 17:40:00|||||||||3462
1687974300000|2023-06-28 17:45:00|||||||||10614
1687974600000|2023-06-28 17:50:00|52.05|51.9|52.11|52.05|52.11|52.05|52.05|51.9|24005
1687974900000|2023-06-28 17:55:00|52.12||52.28||52.5||52.12||10888
1687975200000|2023-06-28 18:00:00|||||||||27378
1687975500000|2023-06-28 18:05:00||52.17||52.17||52.26||52.05|14242
1687975800000|2023-06-28 18:10:00|||||||||3643
1687976100000|2023-06-28 18:15:00||52.05||52.07||52.17||52.05|4244
1687976400000|2023-06-28 18:20:00|||||||||2900
1687976700000|2023-06-28 18:25:00|52.5|52.16|52.8|52.08|52.87|52.16|52.5|52.07|82170
1687977000000|2023-06-28 18:30:00|52.79|52.5|52.79|52.53|52.79|52.53|52.79|52.5|2619
1687977300000|2023-06-28 18:35:00|52.75||52.74||52.75||52.74||20586
1687977600000|2023-06-28 18:40:00|52.75|52.65|52.75|52.66|52.75|52.66|52.75|52.65|1000
1687977900000|2023-06-28 18:45:00|52.74|52.65|52.74|52.65|52.75|52.66|52.7|52.65|48889
1687978200000|2023-06-28 18:50:00|52.75|52.66|52.7|52.66|52.75|52.66|52.7|52.65|46938
1687978500000|2023-06-28 18:55:00|52.68|52.65|52.74|52.69|52.74|52.69|52.67|52.65|26138
1687978800000|2023-06-28 19:00:00|52.69|52.65|52.68|52.65|52.74|52.65|52.68|52.65|29190
1687979100000|2023-06-28 19:05:00||52.66||52.66||52.66||52.66|3769
1687979400000|2023-06-28 19:10:00|52.69|52.67|52.69|52.68|52.69|52.68|52.69|52.67|1985
1687979700000|2023-06-28 19:15:00|52.74|52.69|52.74|52.69|52.74|52.69|52.74|52.69|13928
1687980000000|2023-06-28 19:20:00|52.7|52.7|52.7|52.69|52.7|52.7|52.7|52.67|30615
1687980300000|2023-06-28 19:25:00|52.68|52.67|52.68|52.67|52.68|52.69|52.68|52.67|75597
1687980600000|2023-06-28 19:30:00|52.8|52.65|52.8|52.7|52.8|52.7|52.8|52.65|17460
1687980900000|2023-06-28 19:35:00|52.78||52.8||52.8||52.78||1750
1687981200000|2023-06-28 19:40:00|52.78|52.75|52.8|52.66|52.8|52.75|52.78|52.65|11551
1687981500000|2023-06-28 19:45:00|52.73|52.65|52.8|52.66|52.8|52.7|52.69|52.65|24559
1687981800000|2023-06-28 19:50:00|52.77||52.76||52.8||52.67||37420
1687982100000|2023-06-28 19:55:00|52.71|52.65|52.8|52.65|52.8|52.71|52.67|52.65|181623
1688045400000|2023-06-29 13:30:00|53.4|52.82|53.15|53|53.4|53|52.9|52.82|76171
1688045700000|2023-06-29 13:35:00|53.3|53.2|53.28|53.21|53.3|53.21|53.15|53|73594
1688046000000|2023-06-29 13:40:00|53.27|53.25|53.69|53.62|53.94|53.62|53.24|53.25|110116
1688046300000|2023-06-29 13:45:00|53.68|53.63|53.69|53.62|53.69|53.63|53.68|53.62|39066
1688046600000|2023-06-29 13:50:00|53.7|53.63|54|53.86|54|53.86|53.7|53.63|82406
1688046900000|2023-06-29 13:55:00|53.9|53.85|53.89|53.31|53.9|53.85|53.89|53.3|121763
1688047200000|2023-06-29 14:00:00||53.6||53.55||53.6||53.31|5173
1688047500000|2023-06-29 14:05:00|53.9|53.57|53.99|53.59|54.25|53.9|53.9|53.5|78674
1688047800000|2023-06-29 14:10:00|53.98|53.5|53.45|53.35|53.98|53.52|53.22|53.2|40770
1688048100000|2023-06-29 14:15:00|53.44|53.37|53.36|53.01|53.44|53.37|53.36|53.01|73953
1688048400000|2023-06-29 14:20:00|53.35|53|52.96|52.5|53.35|53|52.96|52.5|43699
1688048700000|2023-06-29 14:25:00|52.94|52.47|52.6|52.2|52.94|52.47|52.4|52.1|57801
1688049000000|2023-06-29 14:30:00|52.59|52.21|52.97|52.62|52.97|52.62|52.59|52.21|31355
1688049300000|2023-06-29 14:35:00|52.96|52.63|52.96|52.56|52.96|52.96|52.96|52.44|15888
1688049600000|2023-06-29 14:40:00|52.95|52.44|52.94|52.62|52.95|52.8|52.64|52.44|34639
1688049900000|2023-06-29 14:45:00|52.93|52.5|52.92|52.51|52.93|52.51|52.92|52.5|36210
1688050200000|2023-06-29 14:50:00|52.94|52.52|52.93|52.69|52.95|52.93|52.93|52.52|84688
1688050500000|2023-06-29 14:55:00||52.9||52.86||52.91||52.86|50850
1688050800000|2023-06-29 15:00:00|52.78|52.78|52.92|52.78|52.93|52.89|52.78|52.6|3900
1688051100000|2023-06-29 15:05:00||52.85||52.78||52.91||52.78|13678
1688051400000|2023-06-29 15:10:00||52.8||52.86||52.86||52.8|2146
1688051700000|2023-06-29 15:15:00||52.9||52.86||52.9||52.86|5163
1688052000000|2023-06-29 15:20:00|52.91|52.82|52.89|52.8|52.91|52.82|52.89|52.8|9252
1688052300000|2023-06-29 15:25:00|||||||||24300
1688052600000|2023-06-29 15:30:00|52.88|52.78|52.88|52.78|52.88|52.78|52.88|52.78|8388
1688052900000|2023-06-29 15:35:00|52.87|52.83|52.73|52.55|52.87|52.83|52.73|52.55|42698
1688053200000|2023-06-29 15:40:00|52.61|52.51|53.5|53.24|53.61|53.37|52.6|52.44|315349
1688053500000|2023-06-29 15:45:00|53.44|53.14|53|52.65|53.44|53.14|53|52.65|6623
1688053800000|2023-06-29 15:50:00|||||||||483
1688054100000|2023-06-29 15:55:00|52.83|52.6|52.77|52.6|52.83|52.65|52.62|52.6|9340
1688054400000|2023-06-29 16:00:00|52.78|52.69|52.78|52.69|52.78|52.69|52.78|52.69|6995
1688054700000|2023-06-29 16:05:00|52.79|52.7|53.33|53.01|53.34|53.01|52.79|52.7|16371
1688055000000|2023-06-29 16:10:00|53.32|53.02|53.5|53.19|53.79|53.19|53.32|53.02|4154
1688055300000|2023-06-29 16:15:00|53.79|53.2|53.47|53.21|53.79|53.21|53.47|53.2|5450
1688055600000|2023-06-29 16:20:00|53.5|53.39|53.74|53.4|53.74|53.4|53.47|53.39|5222
1688055900000|2023-06-29 16:25:00|53.5|53.41|53.74|53.66|53.74|53.7|53.5|53.41|9058
1688056200000|2023-06-29 16:30:00|53.72|53.6|53.61|53.6|53.72|53.6|53.61|53.6|7352
1688056500000|2023-06-29 16:35:00|53.63|53.62|53.59|53.58|53.66|53.63|53.59|53.58|21006
1688056800000|2023-06-29 16:40:00|53.55|53.54|53.5|53.41|53.55|53.54|53.5|53.41|13336
1688057100000|2023-06-29 16:45:00|53.46|53.39|53.46|53.18|53.46|53.39|53.46|53.18|3197
1688057400000|2023-06-29 16:50:00|53.43|53.22|53.25|53.21|53.43|53.22|53.21|53|11132
1688057700000|2023-06-29 16:55:00|53.46|53.24|53.64|53.63|53.7|53.63|53.46|53.24|80292
1688058000000|2023-06-29 17:00:00|53.63|53.62|53.6|53.56|53.64|53.62|53.6|53.55|10461
1688058300000|2023-06-29 17:05:00|53.59|53.51|53.59|53.01|53.59|53.51|53.59|53.01|6003
1688058600000|2023-06-29 17:10:00|53.58||53.18||53.58||53.18||5130
1688058900000|2023-06-29 17:15:00|53.28|53.11|53.5|53.32|53.52|53.32|53.28|53.11|10061
1688059200000|2023-06-29 17:20:00||53.46||53.49||53.49||53.46|8069
1688059500000|2023-06-29 17:25:00|||||||||10003
1688059800000|2023-06-29 17:30:00|53.51||53.5||53.51||53.5||12000
1688060100000|2023-06-29 17:35:00|53.51|53.5|53.53|53.52|53.53|53.52|53.51|53.5|14590
1688060400000|2023-06-29 17:40:00|||||||||5437
1688060700000|2023-06-29 17:45:00||53.5||53.52||53.52||53.5|10412
1688061000000|2023-06-29 17:50:00|53.6|53.5|53.6|53.52|53.6|53.52|53.6|53.5|4439
1688061300000|2023-06-29 17:55:00|53.52|53.5|53.51|53.38|53.52|53.5|53.51|53.38|10800
1688061600000|2023-06-29 18:00:00||53.45||53.38||53.5||53.38|8537
1688061900000|2023-06-29 18:05:00|53.52|53.54|53.64|53.38|53.7|53.59|53.52|53.38|2027
1688062200000|2023-06-29 18:10:00|53.6||53.6||53.6||53.6||974
1688062500000|2023-06-29 18:15:00||53.49||53.59||53.59||53.49|2900
1688062800000|2023-06-29 18:20:00|53.54|53.49|53.54|53.53|53.54|53.53|53.54|53.49|5230
1688063100000|2023-06-29 18:25:00||53.49||53.53||53.53||53.49|4279
1688063400000|2023-06-29 18:30:00|||||||||443
1688063700000|2023-06-29 18:35:00|53.6|53.57|53.6|53.59|53.6|53.59|53.6|53.53|2886
1688064000000|2023-06-29 18:40:00|53.59|53.53|53.6|53.58|53.6|53.59|53.59|53.53|3042
1688064300000|2023-06-29 18:45:00||53.59||53.59||53.59||53.59|2472
1688064600000|2023-06-29 18:50:00||53.53||53.59||53.59||53.53|10800
1688064900000|2023-06-29 18:55:00|53.64|53.65|53.65|53.59|53.7|53.69|53.64|53.59|68201
1688065200000|2023-06-29 19:00:00|53.62|53.53|53.57|53.36|53.62|53.53|53.49|53.35|14035
1688065500000|2023-06-29 19:05:00|53.58|53.48|53.58|53.57|53.58|53.57|53.58|53.48|1492
1688065800000|2023-06-29 19:10:00|53.59|53.58|53.7|53.58|53.7|53.67|53.59|53.58|5456
1688066100000|2023-06-29 19:15:00||53.67||53.69||53.69||53.67|31076
1688066400000|2023-06-29 19:20:00||53.67||53.51||53.69||53.51|12402
1688066700000|2023-06-29 19:25:00|53.5|53.35|53.49|53.35|53.5|53.48|53.46|53.35|12917
1688067000000|2023-06-29 19:30:00|53.46|53.42|53.49|53.48|53.49|53.48|53.46|53.35|7417
1688067300000|2023-06-29 19:35:00|53.5|53.49|53.5|53.49|53.5|53.49|53.5|53.49|4920
1688067600000|2023-06-29 19:40:00|||||||||14255
1688067900000|2023-06-29 19:45:00|||||||||13126
1688068200000|2023-06-29 19:50:00|||||||||9993
1688068500000|2023-06-29 19:55:00|53.45|53.45|53.7|53.64|53.7|53.64|53.45|53.07|186842
1688131800000|2023-06-30 13:30:00|53.98|53.5|53.95|53.66|53.98|53.67|53.78|53.5|31189
1688132100000|2023-06-30 13:35:00|53.93|53.64|53.49|53.39|53.93|53.64|53.49|53.35|16135
1688132400000|2023-06-30 13:40:00|53.48||53.48||53.48||53.48||10315
1688132700000|2023-06-30 13:45:00||53.35||53.12||53.35||53.12|9236
1688133000000|2023-06-30 13:50:00|53.39|53.13|53.39|53.1|53.39|53.31|53.39|53.1|28915
1688133300000|2023-06-30 13:55:00|53.3|53.11|53.23|53|53.3|53.11|53.2|53|26054
1688133600000|2023-06-30 14:00:00||53.13||53||53.13||53|15878
1688133900000|2023-06-30 14:05:00|53.22|52.9|52.64|52.5|53.22|52.9|52.64|52.5|39256
1688134200000|2023-06-30 14:10:00||52.45||52.5||52.57||52.45|38366
1688134500000|2023-06-30 14:15:00|52.65|52.55|52.76|52.71|52.76|52.73|52.64|52.55|32480
1688134800000|2023-06-30 14:20:00|52.77|52.73|52.91|52.8|53|52.8|52.77|52.73|13944
1688135100000|2023-06-30 14:25:00|52.9|52.76|52.89|52.72|52.9|52.76|52.89|52.71|18763
1688135400000|2023-06-30 14:30:00|52.85|52.73|52.77|52.6|52.85|52.74|52.77|52.6|13171
1688135700000|2023-06-30 14:35:00|52.76|52.59|52.31|52.3|52.76|52.6|52.31|52.25|43241
1688136000000|2023-06-30 14:40:00|52.35|52.31|52.31|52.3|52.35|52.31|52.31|52.3|13679
1688136300000|2023-06-30 14:45:00|52.34|52.27|52.35|52.2|52.41|52.3|52.34|52.2|31254
1688136600000|2023-06-30 14:50:00|52.34|52.21|52.27|52.2|52.34|52.3|52.27|52.2|19384
1688136900000|2023-06-30 14:55:00||52.25||52||52.25||52|44470
1688137200000|2023-06-30 15:00:00|52.26|52.01|52.15|52.01|52.26|52.02|52.15|52.01|160949
1688137500000|2023-06-30 15:05:00|52.14|52.1|52.13|52.08|52.14|52.1|52.13|52|14305
1688137800000|2023-06-30 15:10:00|52.15|52.13|52.14|52.13|52.15|52.13|52.14|52.13|27652
1688138100000|2023-06-30 15:15:00|52.15|52.1|52.11|52.07|52.15|52.1|52.11|52|72104
1688138400000|2023-06-30 15:20:00|52.1|52|52.1|52.02|52.1|52.02|52.1|52|31444
1688138700000|2023-06-30 15:25:00|52.09|52.04|52.08|52.04|52.09|52.08|52.08|52.04|9508
1688139000000|2023-06-30 15:30:00|52.03|52.02|51.94|51.93|52.04|52.02|51.64|51.55|250335
1688139300000|2023-06-30 15:35:00|51.95|51.94|52.2|52.19|52.2|52.19|51.95|51.94|53139
1688139600000|2023-06-30 15:40:00|52.21|52.2|52.3|52.29|52.3|52.29|52.21|52.2|25689
1688139900000|2023-06-30 15:45:00|52.31|52.3|52.31|52.3|52.31|52.3|52.3|52.3|33590
1688140200000|2023-06-30 15:50:00|52.3|52.28|52.28|52|52.3|52.3|52.28|52|20864
1688140500000|2023-06-30 15:55:00||51.99||52||52||51.48|43776
1688140800000|2023-06-30 16:00:00|52.18|51.78|52|51.97|52.18|51.97|52|51.74|14760
1688141100000|2023-06-30 16:05:00|51.99|51.94|51.98|51.8|51.99|51.99|51.98|51.4|40937
1688141400000|2023-06-30 16:10:00|52|51.89|52.34|52.2|52.37|52.34|52|51.89|60603
1688141700000|2023-06-30 16:15:00|52.33|52.3|52.5|52.48|52.58|52.48|52.3|52.15|45516
1688142000000|2023-06-30 16:20:00|52.58|52.49|53.87|53.63|54.37|54|52.5|52.49|566096
1688142300000|2023-06-30 16:25:00|53.8|53.62|53.96|53.93|53.99|53.93|53.76|53.62|87602
1688142600000|2023-06-30 16:30:00|53.95|53.92|53.9|53.81|53.96|53.93|53.9|53.81|32351
1688142900000|2023-06-30 16:35:00|53.82|53.86|53.9|53.77|53.9|53.88|53.82|53.77|49331
1688143200000|2023-06-30 16:40:00|53.83|53.84|53.9|53.71|53.9|53.87|53.76|53.71|18770
1688143500000|2023-06-30 16:45:00|53.88||53.9||53.9||53.8||19250
1688143800000|2023-06-30 16:50:00|53.89|53.67|53.74|53.6|53.89|53.67|53.74|53.6|24511
1688144100000|2023-06-30 16:55:00|53.71|53.59|53.71|53.37|53.71|53.59|53.71|53.37|24878
1688144400000|2023-06-30 17:00:00|53.68|53.4|53.66|53.5|53.68|53.5|53.66|53.4|10316
1688144700000|2023-06-30 17:05:00|53.58|53.51|53.75|53.53|53.75|53.53|53.58|53.51|43517
1688145000000|2023-06-30 17:10:00|53.58||53.6||53.6||53.58||5482
1688145300000|2023-06-30 17:15:00|53.75||53.8||53.8||53.75||24383
1688145600000|2023-06-30 17:20:00|53.84|53.61|53.84|53.67|53.84|53.67|53.84|53.61|9901
1688145900000|2023-06-30 17:25:00||53.68||53.7||53.7||53.68|2284
1688146200000|2023-06-30 17:30:00|53.81|53.71|53.84|53.8|53.84|53.8|53.81|53.71|5498
1688146500000|2023-06-30 17:35:00|53.85|53.82|53.88|53.87|53.88|53.87|53.85|53.82|23100
1688146800000|2023-06-30 17:40:00|53.89|53.88|53.87|53.01|53.89|53.88|53.87|52.88|283182
1688147100000|2023-06-30 17:45:00|53.5|53.02|53.5|53.12|53.5|53.12|53.5|53.02|121097
1688147400000|2023-06-30 17:50:00|53.83|53.14|53.81|53.48|53.83|53.48|53.81|53.14|17690
1688147700000|2023-06-30 17:55:00|53.8||53.55||53.8||53.55||1094
1688148000000|2023-06-30 18:00:00|53.51|53.5|53.53|53.5|53.78|53.7|53.51|53.5|6305
1688148300000|2023-06-30 18:05:00|53.74|53.51|53.8|53.54|53.8|53.54|53.57|53.51|8131
1688148600000|2023-06-30 18:10:00|53.67|53.67|53.99|53.77|53.99|53.77|53.67|53.67|57701
1688148900000|2023-06-30 18:15:00|53.98|53.76|53.79|53.77|53.99|53.77|53.79|53.76|10669
1688149200000|2023-06-30 18:20:00|53.78|53.76|53.61|53.01|53.78|53.77|53.3|53|35708
1688149500000|2023-06-30 18:25:00||53.06||53.1||53.1||53.06|1700
1688149800000|2023-06-30 18:30:00|53.58|53.17|53.61|53.21|53.61|53.21|53.58|53.17|3610
1688150100000|2023-06-30 18:35:00|53.6|53.23|53.6|53.4|53.6|53.4|53.41|53.23|9807
1688150400000|2023-06-30 18:40:00|53.5||53.75||53.75||53.42||9099
1688150700000|2023-06-30 18:45:00||53.57||53.4||53.57||53.4|3288
1688151000000|2023-06-30 18:50:00|53.57||53.75||53.75||53.48||13849
1688151300000|2023-06-30 18:55:00|||||||||2602
1688151600000|2023-06-30 19:00:00|53.72||53.7||53.72||53.69||14170
1688151900000|2023-06-30 19:05:00|53.69|53.36|53.25|53.24|53.69|53.36|53.25|53.24|18260
1688152200000|2023-06-30 19:10:00|53.27|53.25|53.81|53.26|53.81|53.26|53.27|53.25|15698
1688152500000|2023-06-30 19:15:00|53.8|53.27|53.79|53.27|53.8|53.27|53.79|53.27|7174
1688152800000|2023-06-30 19:20:00|||||||||2330
1688153100000|2023-06-30 19:25:00|53.5|53.26|53.79|53.28|53.79|53.28|53.3|53.26|23076
1688153400000|2023-06-30 19:30:00|53.76|53.5|53.6|53.55|53.76|53.56|53.51|53.5|30703
1688153700000|2023-06-30 19:35:00|53.77|53.55|53.49|53.47|53.77|53.55|53.43|53.41|79934
1688154000000|2023-06-30 19:40:00|53.48|53.46|53.5|53.47|53.63|53.48|53.48|53.46|3360
1688154300000|2023-06-30 19:45:00|53.49|53.46|53.45|53.37|53.49|53.47|53.39|53.37|9375
1688154600000|2023-06-30 19:50:00|53.47|53.38|53.39|53.27|53.66|53.49|53.26|53.04|14190
1688154900000|2023-06-30 19:55:00|53.37|53.28|53.54|53.29|53.61|53.3|52.92|52.63|10083
1685712600000|2023-06-02 13:30:00|52.6|52|52.19|51.81|52.6|52.02|51.92|51.5|78884
1685712900000|2023-06-02 13:35:00|52.15|52|51.75|51.52|52.15|52|51.75|51.5|68749
1685713200000|2023-06-02 13:40:00|52.15|51.53|51.98|51.66|52.15|51.99|51.64|51.53|92593
1685713500000|2023-06-02 13:45:00|51.95|51.81|51.61|51.51|51.95|51.83|51.61|51.51|37378
1685713800000|2023-06-02 13:50:00|51.75|51.5|51.9|51.53|52|51.86|51.75|51.5|15959
1685714100000|2023-06-02 13:55:00|51.8|51.54|51.43|51.01|51.8|51.54|51.43|51|44570
1685714400000|2023-06-02 14:00:00|51.39|51|51.22|51.03|51.39|51.03|51.2|51|22524
1685714700000|2023-06-02 14:05:00|51.21|51.1|51.21|51.2|51.21|51.2|51.21|51.1|18715
1685715000000|2023-06-02 14:10:00|51.2|51.19|51.2|51|51.2|51.2|51.2|51|38947
1685715300000|2023-06-02 14:15:00|51.12|51.02|51.12|51.03|51.12|51.1|51.12|51.02|51668
1685715600000|2023-06-02 14:20:00|51.2|51.04|51.2|51.04|51.2|51.1|51.2|51.03|42120
1685715900000|2023-06-02 14:25:00|51.1|51.05|51.53|51.31|51.54|51.31|51.09|51.05|68962
1685716200000|2023-06-02 14:30:00|51.5|51.32|51.53|51.5|51.53|51.5|51.5|51.32|114464
1685716500000|2023-06-02 14:35:00|51.5|51.48|51.5|51.31|51.5|51.48|51.5|51.3|12074
1685716800000|2023-06-02 14:40:00|||||||||11532
1685717100000|2023-06-02 14:45:00|51.49|51.32|51.89|51.57|52|51.57|51.48|51.32|150187
1685717400000|2023-06-02 14:50:00|51.9|51.61|52.15|52|52.2|52|51.89|51.61|38288
1685717700000|2023-06-02 14:55:00|52.2|52.01|51.94|51.9|52.2|52.16|51.9|51.72|23321
1685718000000|2023-06-02 15:00:00||51.88||51.9||51.9||51.88|3843
1685718300000|2023-06-02 15:05:00|51.9|51.88|52|51.88|52|51.88|51.88|51.87|16045
1685718600000|2023-06-02 15:10:00|51.99|51.89|51.97|51.94|52|51.94|51.97|51.89|13215
1685718900000|2023-06-02 15:15:00|52|51.95|52.2|51.99|52.49|52.3|52|51.95|133935
1685719200000|2023-06-02 15:20:00|52.11|52|52.11|52|52.11|52|52.11|52|6108
1685719500000|2023-06-02 15:25:00|52.2|52.01|52.18|52.01|52.2|52.01|52.15|52.01|13158
1685719800000|2023-06-02 15:30:00|52.04|52|52.04|52|52.2|52|52.04|52|22332
1685720100000|2023-06-02 15:35:00|52.2||52.18||52.2||52.18||25133
1685720400000|2023-06-02 15:40:00||52.1||52.1||52.13||52.1|37154
1685720700000|2023-06-02 15:45:00|52.17||52.12||52.17||52.12||42309
1685721000000|2023-06-02 15:50:00|52.11|52.09|52.14|52.1|52.14|52.1|52.1|51.99|42582
1685721300000|2023-06-02 15:55:00|52.13|52.11|52.12|52.1|52.13|52.11|52.12|52.1|55132
1685721600000|2023-06-02 16:00:00||52.11||52.09||52.11||51.99|39046
1685721900000|2023-06-02 16:05:00|52.11|52.11|52.12|52.09|52.14|52.11|52.11|52.09|6160
1685722200000|2023-06-02 16:10:00|52.14|52.1|52.25|52.16|52.25|52.16|52.13|52.09|94482
1685722500000|2023-06-02 16:15:00|52.24|52.19|52.29|52.28|52.3|52.28|52.24|52.19|253267
1685722800000|2023-06-02 16:20:00|52.3|52.29|52.3|52.29|52.3|52.29|52.3|52.29|51926
1685723100000|2023-06-02 16:25:00|52.49|52.3|52.97|52.82|52.97|52.82|52.49|52.3|139796
1685723400000|2023-06-02 16:30:00|52.82|52.8|52.98|52.8|52.99|52.8|52.82|52.8|101372
1685723700000|2023-06-02 16:35:00|52.97|52.78|52.77|52.47|52.97|52.78|52.77|52.3|56468
1685724000000|2023-06-02 16:40:00|52.62|52.41|52.59|52.3|52.62|52.41|52.36|52.3|40477
1685724300000|2023-06-02 16:45:00||52.31||52.36||52.36||52.31|12014
1685724600000|2023-06-02 16:50:00|52.57|52.37|52.97|52.39|52.98|52.39|52.47|52.37|25216
1685724900000|2023-06-02 16:55:00|||||||||16297
1685725200000|2023-06-02 17:00:00|52.9|52.51|52.88|52.51|52.9|52.51|52.6|52.51|8232
1685725500000|2023-06-02 17:05:00||52.52||52.53||52.53||52.52|47263
1685725800000|2023-06-02 17:10:00|52.87|52.54|52.86|52.54|52.87|52.54|52.69|52.54|24091
1685726100000|2023-06-02 17:15:00|52.69|52.6|52.9|52.6|52.97|52.6|52.57|52.6|39533
1685726400000|2023-06-02 17:20:00|52.88|52.61|52.88|52.61|52.88|52.61|52.88|52.61|31704
1685726700000|2023-06-02 17:25:00|52.86|52.75|52.77|52.75|52.88|52.8|52.77|52.75|17350
1685727000000|2023-06-02 17:30:00|52.86|52.76|53|52.76|53|52.76|52.85|52.76|112991
1685727300000|2023-06-02 17:35:00|53.25|52.88|53.24|53.01|53.25|53.18|52.99|52.88|212517
1685727600000|2023-06-02 17:40:00|53.25|53.24|53.6|53.45|53.6|53.59|53.25|53.24|284312
1685727900000|2023-06-02 17:45:00|53.5|53.44|53.55|53.06|53.6|53.44|53.2|53|158414
1685728200000|2023-06-02 17:50:00|53.31|53.3|53.5|53.31|53.55|53.31|53.26|53.3|43659
1685728500000|2023-06-02 17:55:00|53.43|53.22|53.43|53.22|53.43|53.22|53.43|53.22|48717
1685728800000|2023-06-02 18:00:00|53.33|53.16|52.98|52.76|53.35|53.16|52.95|52.75|23211
1685729100000|2023-06-02 18:05:00|52.95||52.88||52.95||52.88||2452
1685729400000|2023-06-02 18:10:00|52.87|52.78|52.87|52.76|52.87|52.78|52.8|52.76|10337
1685729700000|2023-06-02 18:15:00|52.88|52.77|52.84|52.75|52.88|52.78|52.84|52.75|20688
1685730000000|2023-06-02 18:20:00|52.77|52.76|52.77|52.76|52.77|52.76|52.77|52.76|2955
1685730300000|2023-06-02 18:25:00|||||||||2742
1685730600000|2023-06-02 18:30:00|52.84|52.77|52.84|52.77|52.84|52.77|52.84|52.77|5076
1685730900000|2023-06-02 18:35:00|52.88|52.84|52.69|52.53|52.88|52.85|52.69|52.53|34203
1685731200000|2023-06-02 18:40:00|52.68||52.63||52.68||52.63||8544
1685731500000|2023-06-02 18:45:00|52.62|52.54|52.58|52.55|52.62|52.55|52.58|52.5|2900
1685731800000|2023-06-02 18:50:00|52.59|52.53|52.57|52.51|52.59|52.53|52.57|52.5|8521
1685732100000|2023-06-02 18:55:00||52.5||52.5||52.5||52.5|3632
1685732400000|2023-06-02 19:00:00|52.58|52.55|52.68|52.58|52.7|52.58|52.58|52.55|3069
1685732700000|2023-06-02 19:05:00|52.7|52.63|52.69|52.62|52.7|52.68|52.68|52.58|10731
1685733000000|2023-06-02 19:10:00|52.68|52.66|52.69|52.62|52.69|52.66|52.68|52.62|4090
1685733300000|2023-06-02 19:15:00|52.65|52.6|52.48|52.29|52.65|52.65|52.46|52.29|21706
1685733600000|2023-06-02 19:20:00|52.49|52.28|51.95|51.7|52.49|52.39|51.8|51.7|27922
1685733900000|2023-06-02 19:25:00|52|51.94|52|51.83|52|51.94|52|51.7|12544
1685734200000|2023-06-02 19:30:00||51.92||51.65||51.96||51.65|9062
1685734500000|2023-06-02 19:35:00|51.95|51.51|51.94|51.51|51.95|51.51|51.94|51.51|55156
1685734800000|2023-06-02 19:40:00|51.86|51.52|51.95|51.52|52|51.52|51.73|51.52|13785
1685735100000|2023-06-02 19:45:00|51.91|51.57|51.86|51.57|51.95|51.57|51.8|51.57|10412
1685735400000|2023-06-02 19:50:00|51.83|51.59|51.82|51.79|51.86|51.83|51.78|51.59|50213
1685735700000|2023-06-02 19:55:00|51.8|51.78|51.82|51.53|51.82|51.8|51.55|51.51|74661
1685971800000|2023-06-05 13:30:00|52.99|52.01|52.82|52.12|52.99|52.5|52.25|52.01|91380
1685972100000|2023-06-05 13:35:00|52.81|52.01|52.74|52.1|52.81|52.12|52.74|52.01|18655
1685972400000|2023-06-05 13:40:00|52.26||52.26||52.26||52.26||81697
1685972700000|2023-06-05 13:45:00|52.17|52.11|52.09|52.01|52.26|52.15|52.09|52.01|34766
1685973000000|2023-06-05 13:50:00|52.08|52|52.08|51.82|52.08|52|52.08|51.82|47769
1685973300000|2023-06-05 13:55:00|52.07|51.75|52.04|51.53|52.07|51.75|52.04|51.53|10493
1685973600000|2023-06-05 14:00:00|52.08|52.04|51.98|51.53|52.08|52.04|51.98|51.53|27609
1685973900000|2023-06-05 14:05:00|51.91|51.6|51.51|51.5|51.91|51.6|51.51|51.5|30671
1685974200000|2023-06-05 14:10:00|51.45|51.4|51.42|51.05|51.45|51.4|51.36|51.05|8002
1685974500000|2023-06-05 14:15:00||51.04||51||51.04||51|41180
1685974800000|2023-06-05 14:20:00|51.4|51.06|51.4|51|51.4|51.06|51.4|51|7783
1685975100000|2023-06-05 14:25:00|51.38|51.1|51.36|51.1|51.38|51.31|51.36|51.1|9675
1685975400000|2023-06-05 14:30:00|51.29|51|50.92|50.8|51.29|51|50.92|50.75|86978
1685975700000|2023-06-05 14:35:00|50.91|50.9|50.88|50.84|50.91|50.9|50.88|50.8|19523
1685976000000|2023-06-05 14:40:00|50.9|50.85|51.49|51.13|51.5|51.13|50.9|50.85|53354
1685976300000|2023-06-05 14:45:00|||||||||20979
1685976600000|2023-06-05 14:50:00|51.29|51.28|51.29|51.21|51.29|51.28|51.29|51.13|6791
1685976900000|2023-06-05 14:55:00|51.28|51.25|51.26|51|51.28|51.27|51.26|51|45183
1685977200000|2023-06-05 15:00:00|51.11|50.98|51.08|50.89|51.11|50.98|51.08|50.89|52603
1685977500000|2023-06-05 15:05:00|50.92|50.84|50.91|50.81|50.92|50.84|50.9|50.75|46043
1685977800000|2023-06-05 15:10:00|50.9|50.82|50.89|50.88|50.92|50.89|50.89|50.82|28613
1685978100000|2023-06-05 15:15:00|50.92|50.89|50.9|50.89|50.92|50.9|50.89|50.88|39980
1685978400000|2023-06-05 15:20:00|50.91|50.9|50.91|50.9|50.91|50.9|50.91|50.9|32530
1685978700000|2023-06-05 15:25:00|50.92|50.91|50.91|50.9|50.92|50.91|50.91|50.9|35599
1685979000000|2023-06-05 15:30:00|51|50.91|50.92|50.91|51|50.91|50.92|50.91|86642
1685979300000|2023-06-05 15:35:00|||||||||25514
1685979600000|2023-06-05 15:40:00|50.99|50.92|50.93|50.92|50.99|50.93|50.93|50.92|13135
1685979900000|2023-06-05 15:45:00|50.99|50.93|50.96|50.95|50.99|50.96|50.94|50.93|14327
1685980200000|2023-06-05 15:50:00|50.99|50.96|50.97|50.96|50.99|50.96|50.97|50.96|19910
1685980500000|2023-06-05 15:55:00|||||||||4717
1685980800000|2023-06-05 16:00:00|50.96|50.95|50.96|50.95|50.96|50.95|50.96|50.95|21442
1685981100000|2023-06-05 16:05:00|||||||||16522
1685981400000|2023-06-05 16:10:00|50.97|50.96|50.96|50.95|50.97|50.96|50.96|50.95|8375
1685981700000|2023-06-05 16:15:00|50.97|50.96|50.98|50.97|50.98|50.97|50.97|50.96|10710
1685982000000|2023-06-05 16:20:00|50.97|50.96|50.97|50.95|50.97|50.96|50.97|50.95|18370
1685982300000|2023-06-05 16:25:00|||||||||6696
1685982600000|2023-06-05 16:30:00||50.94||50.94||50.94||50.94|7385
1685982900000|2023-06-05 16:35:00|50.95|50.9|50.93|50.92|50.95|50.92|50.91|50.9|39758
1685983200000|2023-06-05 16:40:00|50.94||50.93||50.94||50.93||31175
1685983500000|2023-06-05 16:45:00|50.94|50.93|50.95|50.94|50.95|50.94|50.94|50.93|28932
1685983800000|2023-06-05 16:50:00|50.96|50.95|50.98|50.97|50.98|50.97|50.96|50.95|7680
1685984100000|2023-06-05 16:55:00|50.99|50.98|50.99|50.98|51|50.99|50.99|50.98|8196
1685984400000|2023-06-05 17:00:00|51|50.99|51|50.99|51.49|51|51|50.99|14864
1685984700000|2023-06-05 17:05:00|51.08|51|51|50.99|51.08|51.01|51|50.99|31286
1685985000000|2023-06-05 17:10:00|||||||||6670
1685985300000|2023-06-05 17:15:00|||||||||16702
1685985600000|2023-06-05 17:20:00|||||||||6837
1685985900000|2023-06-05 17:25:00|||||||||4844
1685986200000|2023-06-05 17:30:00|||||||||2002
1685986500000|2023-06-05 17:35:00|50.99|50.94|50.93|50.9|50.99|50.94|50.93|50.9|46690
1685986800000|2023-06-05 17:40:00|50.92||50.91||50.92||50.91||5720
1685987100000|2023-06-05 17:45:00|||||||||10287
1685987400000|2023-06-05 17:50:00|||||||||3843
1685987700000|2023-06-05 17:55:00|||||||||11240
1685988000000|2023-06-05 18:00:00|50.92|50.91|50.93|50.92|50.93|50.92|50.92|50.91|15519
1685988300000|2023-06-05 18:05:00|||||||||7259
1685988600000|2023-06-05 18:10:00|50.92|50.91|50.92|50.91|50.93|50.91|50.92|50.91|31605
1685988900000|2023-06-05 18:15:00|||||||||14906
1685989200000|2023-06-05 18:20:00|||||||||13887
1685989500000|2023-06-05 18:25:00|||||||||7756
1685989800000|2023-06-05 18:30:00|50.91|50.9|50.91|50.8|50.92|50.9|50.91|50.8|54307
1685990100000|2023-06-05 18:35:00|50.9||50.9||50.91||50.9||6576
1685990400000|2023-06-05 18:40:00|50.87|50.81|50.86|50.8|50.87|50.82|50.86|50.8|15493
1685990700000|2023-06-05 18:45:00|50.81|50.79|50.8|50.75|50.81|50.79|50.8|50.75|52887
1685991000000|2023-06-05 18:50:00|50.81||50.9||50.9||50.81||42247
1685991300000|2023-06-05 18:55:00|50.89|50.83|50.9|50.89|50.9|50.89|50.89|50.83|8067
1685991600000|2023-06-05 19:00:00|||||||||15998
1685991900000|2023-06-05 19:05:00|50.89|50.83|50.88|50.84|50.89|50.88|50.88|50.8|29014
1685992200000|2023-06-05 19:10:00||50.86||50.8||50.86||50.8|3453
1685992500000|2023-06-05 19:15:00|50.89|50.84|50.88|50.87|50.89|50.87|50.88|50.8|8420
1685992800000|2023-06-05 19:20:00|50.87|50.8|50.87|50.86|50.87|50.86|50.87|50.8|6979
1685993100000|2023-06-05 19:25:00|50.88||50.87||50.88||50.87||15585
1685993400000|2023-06-05 19:30:00|||||||||19772
1685993700000|2023-06-05 19:35:00|||||||||24458
1685994000000|2023-06-05 19:40:00||50.81||50.8||50.82||50.8|11133
1685994300000|2023-06-05 19:45:00|50.8|50.83|50.8|50.77|50.8|50.83|50.8|50.75|46955
1685994600000|2023-06-05 19:50:00|50.81|50.79|50.8|50.75|50.81|50.79|50.8|50.75|45656
1685994900000|2023-06-05 19:55:00|50.81|50.77|50.96|50.8|50.96|50.8|50.8|50.77|100960
1686058200000|2023-06-06 13:30:00|51.92|51|50.83|50.51|51.92|51.52|50.83|50.51|90773
1686058500000|2023-06-06 13:35:00||50.52||50.67||50.67||50.52|27159
1686058800000|2023-06-06 13:40:00|50.94|50.68|50.67|50.3|50.94|50.7|50.52|50.3|48162
1686059100000|2023-06-06 13:45:00|50.66|50.31|50.65|50.59|50.66|50.59|50.65|50.31|42942
1686059400000|2023-06-06 13:50:00|50.64|50.5|50.64|50.52|50.64|50.52|50.63|50.3|28133
1686059700000|2023-06-06 13:55:00|50.63|50.46|50.63|50.4|50.63|50.6|50.62|50.4|10157
1686060000000|2023-06-06 14:00:00||50.41||50.6||50.6||50.41|9695
1686060300000|2023-06-06 14:05:00|50.64|50.61|50.61|50.6|50.64|50.61|50.61|50.6|88702
1686060600000|2023-06-06 14:10:00|50.62|50.61|50.86|50.85|51|50.85|50.61|50.61|88600
1686060900000|2023-06-06 14:15:00|51|50.87|51.4|51.32|51.4|51.32|51|50.87|86265
1686061200000|2023-06-06 14:20:00|51.39|51.33|51.9|51.6|51.92|51.6|51.39|51.33|25808
1686061500000|2023-06-06 14:25:00|51.89|51.62|51.65|51.62|51.89|51.66|51.65|51.62|96244
1686061800000|2023-06-06 14:30:00|51.85|51.61|51.65|51.61|51.85|51.61|51.65|51.58|60892
1686062100000|2023-06-06 14:35:00||51.62||51.64||51.64||51.62|14576
1686062400000|2023-06-06 14:40:00|51.7|51.71|51.87|51.78|51.87|51.8|51.65|51.71|71118
1686062700000|2023-06-06 14:45:00|51.88|51.81|52.3|52.01|52.3|52.01|51.88|51.81|91214
1686063000000|2023-06-06 14:50:00|52.32|52.21|52.63|52.48|52.78|52.55|52.29|52.21|58889
1686063300000|2023-06-06 14:55:00|52.6|52.5|52.55|52.46|52.6|52.62|52.48|52.39|88670
1686063600000|2023-06-06 15:00:00|52.5|52.39|52.43|52.42|52.5|52.43|52.43|52.39|38493
1686063900000|2023-06-06 15:05:00|52.5|52.43|52.6|52.59|52.6|52.59|52.5|52.43|159737
1686064200000|2023-06-06 15:10:00|52.63|52.6|52.88|52.86|52.88|52.87|52.63|52.6|189891
1686064500000|2023-06-06 15:15:00|52.87|52.87|52.99|52.9|52.99|52.9|52.87|52.87|43634
1686064800000|2023-06-06 15:20:00|53|52.94|53.45|53.22|53.5|53.33|53|52.94|287891
1686065100000|2023-06-06 15:25:00|53.22|53.16|52.98|52.87|53.22|53.16|52.73|52.7|91633
1686065400000|2023-06-06 15:30:00|52.99|52.9|53|52.99|53|52.99|52.99|52.9|32195
1686065700000|2023-06-06 15:35:00|53.13|53|53.21|53.04|53.21|53.04|53.1|53|28941
1686066000000|2023-06-06 15:40:00|53.15|53.05|53.19|53.05|53.2|53.05|53.1|53.05|16828
1686066300000|2023-06-06 15:45:00|53.1|53.11|53.45|53.44|53.45|53.44|53.1|53.11|56539
1686066600000|2023-06-06 15:50:00|53.49|53.6|53.84|53.51|53.85|53.6|53.48|53.43|94982
1686066900000|2023-06-06 15:55:00||53.55||53.66||53.66||53.55|32360
1686067200000|2023-06-06 16:00:00|53.83|53.6|53.79|53.73|53.84|53.73|53.72|53.6|76538
1686067500000|2023-06-06 16:05:00|53.81|53.75|53.88|53.8|53.93|53.82|53.8|53.75|84268
1686067800000|2023-06-06 16:10:00|53.87|53.75|53.61|53.58|53.87|53.75|53.6|53.17|160271
1686068100000|2023-06-06 16:15:00|53.78|53.59|53.79|53.61|53.79|53.61|53.61|53.59|11174
1686068400000|2023-06-06 16:20:00|53.77|53.7|53.74|53.68|53.79|53.71|53.74|53.68|20769
1686068700000|2023-06-06 16:25:00|53.73|53.69|53.77|53.76|53.77|53.76|53.72|53.69|39780
1686069000000|2023-06-06 16:30:00|53.79|53.72|53.79|53.76|53.79|53.76|53.79|53.72|29836
1686069300000|2023-06-06 16:35:00|53.8|53.78|53.74|53.73|53.83|53.8|53.74|53.73|146811
1686069600000|2023-06-06 16:40:00|53.73|53.72|53.73|53.25|53.73|53.73|53.73|53.25|48850
1686069900000|2023-06-06 16:45:00|53.72|53.27|53.51|53.28|53.72|53.28|53.51|53.27|6193
1686070200000|2023-06-06 16:50:00|53.5|53.27|53.18|53.12|53.5|53.28|53.14|53.12|29347
1686070500000|2023-06-06 16:55:00|53.28|53.13|53.45|53.14|53.45|53.14|53.25|53.13|34658
1686070800000|2023-06-06 17:00:00|53.44|53.29|53.44|53.29|53.44|53.29|53.44|53.29|9724
1686071100000|2023-06-06 17:05:00|53.43|53.34|53.43|53.37|53.43|53.37|53.32|53.34|2392
1686071400000|2023-06-06 17:10:00|53.4|53.38|53.6|53.41|53.6|53.41|53.4|53.38|14058
1686071700000|2023-06-06 17:15:00|||||||||6304
1686072000000|2023-06-06 17:20:00|53.58|53.5|53.8|53.48|53.8|53.5|53.56|53.4|39633
1686072300000|2023-06-06 17:25:00|53.77|53.5|53.77|53.5|53.77|53.5|53.75|53.5|2945
1686072600000|2023-06-06 17:30:00|53.76|53.57|53.77|53.57|53.77|53.7|53.76|53.57|5106
1686072900000|2023-06-06 17:35:00|53.7|53.45|53.59|53.46|53.7|53.57|53.59|53.45|22824
1686073200000|2023-06-06 17:40:00|53.5|53.45|53.77|53.52|53.77|53.52|53.49|53.45|50353
1686073500000|2023-06-06 17:45:00|53.71|53.57|53.75|53.63|53.77|53.72|53.71|53.57|19208
1686073800000|2023-06-06 17:50:00|53.73|53.64|53.75|53.64|53.75|53.64|53.68|53.63|8819
1686074100000|2023-06-06 17:55:00||53.63||53.64||53.64||53.63|15010
1686074400000|2023-06-06 18:00:00|53.7|53.65|53.7|53.52|53.7|53.65|53.68|53.51|21161
1686074700000|2023-06-06 18:05:00|53.6|53.53|53.59|53.52|53.6|53.53|53.53|53.51|17911
1686075000000|2023-06-06 18:10:00|53.54|53.51|53.75|53.52|53.75|53.6|53.54|53.51|13616
1686075300000|2023-06-06 18:15:00|53.76|53.6|53.8|53.74|53.8|53.74|53.74|53.57|19699
1686075600000|2023-06-06 18:20:00|53.77|53.73|53.8|53.72|53.8|53.74|53.77|53.72|20649
1686075900000|2023-06-06 18:25:00|53.81||53.81||53.87||53.8||11939
1686076200000|2023-06-06 18:30:00|53.78|53.77|53.77|53.5|53.81|53.78|53.76|53.5|36260
1686076500000|2023-06-06 18:35:00|53.65||53.77||53.77||53.65||1332
1686076800000|2023-06-06 18:40:00|53.75|53.51|53.74|53.57|53.75|53.57|53.74|53.51|2202
1686077100000|2023-06-06 18:45:00|53.69|53.64|53.74|53.57|53.74|53.64|53.69|53.57|2697
1686077400000|2023-06-06 18:50:00|53.66|53.51|53.54|53.45|53.66|53.57|53.46|53.45|31436
1686077700000|2023-06-06 18:55:00|53.5||53.65||53.65||53.5||26144
1686078000000|2023-06-06 19:00:00|53.63|53.5|53.65|53.57|53.65|53.57|53.63|53.5|4053
1686078300000|2023-06-06 19:05:00|53.61|53.61|53.65|53.62|53.65|53.63|53.6|53.57|15986
1686078600000|2023-06-06 19:10:00|53.64|53.58|53.54|53.45|53.65|53.58|53.54|53.45|18730
1686078900000|2023-06-06 19:15:00|53.5|53.43|53.48|53.43|53.5|53.43|53.47|53.43|14697
1686079200000|2023-06-06 19:20:00|53.45|53.41|53.41|53.38|53.45|53.43|53.41|53.38|12463
1686079500000|2023-06-06 19:25:00|53.43|53.39|53.44|53.43|53.44|53.43|53.43|53.39|13027
1686079800000|2023-06-06 19:30:00|||||||||3930
1686080100000|2023-06-06 19:35:00|53.45|53.42|53.46|53.43|53.49|53.44|53.45|53.42|23744
1686080400000|2023-06-06 19:40:00|53.49|53.4|53.25|53.15|53.49|53.4|53.19|53|70981
1686080700000|2023-06-06 19:45:00|53.26|53.19|53.33|53.31|53.48|53.37|53.26|53.19|22702
1686081000000|2023-06-06 19:50:00|53.4|53.34|53.5|53.49|53.5|53.49|53.38|53.31|54229
1686081300000|2023-06-06 19:55:00|53.51|53.5|53.74|53.41|53.8|53.6|53.51|53.41|80972
1686144600000|2023-06-07 13:30:00|55.25|55.24|54.66|53.2|55.25|55.24|54|53.1|95513
1686144900000|2023-06-07 13:35:00|54|53.6|54.64|54|54.66|54.5|54|53.6|19711
1686145200000|2023-06-07 13:40:00|54|53.99|54|53.85|54.46|54|54|53.6|69959
1686145500000|2023-06-07 13:45:00|54.48|53.86|54.47|54.15|54.48|54.15|54.06|53.86|34834
1686145800000|2023-06-07 13:50:00|54.46|54.16|55|54.8|55|54.8|54.19|54.1|100227
1686146100000|2023-06-07 13:55:00|55.09|54.9|55.5|55.22|55.5|55.22|55.09|54.9|110254
1686146400000|2023-06-07 14:00:00|55.55|55.27|55.91|55.31|56|55.53|55.55|55.22|101817
1686146700000|2023-06-07 14:05:00|55.86|55.3|54.83|54.75|55.86|55.3|54.83|54.5|53406
1686147000000|2023-06-07 14:10:00|54.8|54.54|54.8|54.5|54.8|54.56|54.8|54.5|39776
1686147300000|2023-06-07 14:15:00|54.79|54.29|54|53.62|54.79|54.5|53.63|53.5|52798
1686147600000|2023-06-07 14:20:00|53.98|53.8|53.95|53.8|54|53.91|53.95|53.8|54804
1686147900000|2023-06-07 14:25:00|53.94|53.62|53.92|53.8|53.95|53.94|53.92|53.62|62400
1686148200000|2023-06-07 14:30:00|53.9|53.62|53.87|53.85|53.92|53.86|53.87|53.62|31260
1686148500000|2023-06-07 14:35:00|53.92|53.86|53.69|53.61|53.92|53.86|53.59|53.56|91560
1686148800000|2023-06-07 14:40:00|53.64|53.6|53.64|53.5|53.9|53.64|53.63|53|97736
1686149100000|2023-06-07 14:45:00|53.63|53|52.78|52.75|53.63|53.5|52.78|52.5|58796
1686149400000|2023-06-07 14:50:00|52.79|52.77|52.79|52.75|52.79|52.77|52.78|52.75|24692
1686149700000|2023-06-07 14:55:00|52.78|52.6|53.32|53.2|53.37|53.2|52.74|52.24|134810
1686150000000|2023-06-07 15:00:00|53.33|53.21|53.84|53.32|53.99|53.58|53.33|53.21|59607
1686150300000|2023-06-07 15:05:00|53.83|53.42|53.45|53.25|53.83|53.42|53.37|53.17|71773
1686150600000|2023-06-07 15:10:00|53.44|53.29|53.43|53.17|53.44|53.29|53.43|53.17|11370
1686150900000|2023-06-07 15:15:00|53.34|53.4|53.37|53.17|53.39|53.4|53.34|53.17|8124
1686151200000|2023-06-07 15:20:00|53.32|53.18|53.31|53.12|53.32|53.22|53.31|53.11|15671
1686151500000|2023-06-07 15:25:00|53.37|53.21|53.92|53.49|53.93|53.49|53.36|53.21|34246
1686151800000|2023-06-07 15:30:00|53.82|53.5|53.9|53.79|53.92|53.79|53.82|53.5|1119
1686152100000|2023-06-07 15:35:00||53.8||53.85||53.85||53.8|3651
1686152400000|2023-06-07 15:40:00|53.89|53.88|53.88|53.79|53.89|53.88|53.88|53.7|18638
1686152700000|2023-06-07 15:45:00|53.9|53.81|53.9|53.81|53.9|53.81|53.9|53.81|28838
1686153000000|2023-06-07 15:50:00|53.89||53.88||53.89||53.87||16919
1686153300000|2023-06-07 15:55:00|53.87|53.52|53.79|53.5|53.87|53.52|53.79|53.5|30167
1686153600000|2023-06-07 16:00:00|53.73|53.62|53.64|53.62|53.73|53.62|53.64|53.62|6251
1686153900000|2023-06-07 16:05:00|53.65|53.63|53.98|53.96|54|53.99|53.65|53.63|40687
1686154200000|2023-06-07 16:10:00|53.97|53.88|53.99|53.95|53.99|53.97|53.96|53.84|8873
1686154500000|2023-06-07 16:15:00|53.98|53.97|53.98|53.97|54|53.99|53.91|53.83|13400
1686154800000|2023-06-07 16:20:00|54|53.9|54.3|54.02|54.54|54.5|54|53.9|34530
1686155100000|2023-06-07 16:25:00|54.15|54.01|53.87|53.62|54.15|54.01|53.87|53.62|45773
1686155400000|2023-06-07 16:30:00|53.85|53.63|53.76|53.15|53.85|53.63|53.31|53.15|20215
1686155700000|2023-06-07 16:35:00|53.75|53.16|53.17|53.14|53.75|53.16|53.17|53.1|28205
1686156000000|2023-06-07 16:40:00|53.18|53.1|53.51|53.17|53.86|53.69|53.18|53.1|44227
1686156300000|2023-06-07 16:45:00|53.5|53.27|53.51|53.27|53.51|53.28|53.47|53.27|3201
1686156600000|2023-06-07 16:50:00|53.5|53.31|53.5|53.27|53.5|53.31|53.5|53.27|8527
1686156900000|2023-06-07 16:55:00|53.45|53.25|53.44|53.11|53.45|53.25|53.44|53.1|14814
1686157200000|2023-06-07 17:00:00|53.37|53.14|53.17|53.14|53.37|53.14|53.17|53.1|6071
1686157500000|2023-06-07 17:05:00|53.16|53.16|53.17|53.14|53.17|53.16|53.16|53.1|9851
1686157800000|2023-06-07 17:10:00||53.16||53||53.16||53|7782
1686158100000|2023-06-07 17:15:00|53.09|53.03|53.06|53|53.09|53.03|53.06|53|10068
1686158400000|2023-06-07 17:20:00||53.03||53.05||53.05||53|12219
1686158700000|2023-06-07 17:25:00|53.08|53|53.09|53.01|53.09|53.01|53.07|53|9618
1686159000000|2023-06-07 17:30:00||53.05||53||53.08||53|6426
1686159300000|2023-06-07 17:35:00||53.05||53||53.08||53|17199
1686159600000|2023-06-07 17:40:00|53.08|53.03|53.05|53|53.08|53.04|53.05|53|3727
1686159900000|2023-06-07 17:45:00|53.04|52.98|52.98|52.8|53.04|53|52.98|52.8|34866
1686160200000|2023-06-07 17:50:00|52.89|52.81|52.88|52.8|52.89|52.81|52.88|52.8|37748
1686160500000|2023-06-07 17:55:00|52.85|52.81|52.85|52.81|52.85|52.81|52.84|52.81|8190
1686160800000|2023-06-07 18:00:00|52.86|52.82|52.86|52.85|52.86|52.85|52.85|52.82|47117
1686161100000|2023-06-07 18:05:00|52.87|52.86|53.98|53.7|53.98|53.7|52.87|52.86|53535
1686161400000|2023-06-07 18:10:00|53.97|53|53.7|53.14|53.97|53.14|53.5|53|25313
1686161700000|2023-06-07 18:15:00|53.71|53.17|53.64|53.21|53.9|53.82|53.64|53.17|70125
1686162000000|2023-06-07 18:20:00|53.58|53.22|53.84|53.57|53.84|53.57|53.41|53.22|30148
1686162300000|2023-06-07 18:25:00|53.82|53.58|53.75|53.7|53.84|53.7|53.75|53.58|4246
1686162600000|2023-06-07 18:30:00|53.74|53.53|53.44|53.21|53.74|53.53|53.44|53.21|21872
1686162900000|2023-06-07 18:35:00|53.33|53.23|53.22|53.07|53.73|53.47|53.09|52.88|36563
1686163200000|2023-06-07 18:40:00|54.04|53.15|53.62|53.06|54.04|53.82|53.62|53.06|43424
1686163500000|2023-06-07 18:45:00|53.55|53.07|53.34|53.15|53.55|53.15|53.34|53.07|12994
1686163800000|2023-06-07 18:50:00|53.35|53.25|53.35|53.34|53.35|53.34|53.34|53.25|5375
1686164100000|2023-06-07 18:55:00|||||||||7060
1686164400000|2023-06-07 19:00:00|53.36|53.35|53.8|53.66|53.96|53.66|53.36|53.35|9672
1686164700000|2023-06-07 19:05:00|53.76|53.37|53.38|53.14|53.76|53.38|53.38|53.14|20273
1686165000000|2023-06-07 19:10:00|53.37|53.19|53.37|53.16|53.37|53.19|53.32|53.14|16787
1686165300000|2023-06-07 19:15:00|53.35|53.17|53.22|53.16|53.35|53.17|53.2|53.16|15119
1686165600000|2023-06-07 19:20:00|53.19|53.17|53.22|53.1|53.22|53.17|53.19|53.01|6775
1686165900000|2023-06-07 19:25:00|53.2|53.01|53.05|53|53.2|53.01|53.05|53|10539
1686166200000|2023-06-07 19:30:00|53.06|53.01|53.24|53.01|53.27|53.01|53.05|53.01|18246
1686166500000|2023-06-07 19:35:00|53.22|53.09|53.17|53.16|53.22|53.16|53.13|53.09|11844
1686166800000|2023-06-07 19:40:00|53.2|53.19|53.22|53.21|53.22|53.21|53.2|53.18|11612
1686167100000|2023-06-07 19:45:00|53.2|53.2|53.22|53.21|53.22|53.21|53.2|53.1|27439
1686167400000|2023-06-07 19:50:00|53.21|53.11|53.22|53.17|53.22|53.21|53.21|53.11|25207
1686167700000|2023-06-07 19:55:00|53.19|53.18|53.16|52.89|53.19|53.18|53|52.88|94039
1686231000000|2023-06-08 13:30:00|53.99|53.02|53|52.71|55|53.02|52.99|52.37|129894
1686231300000|2023-06-08 13:35:00|52.97|52.72|52.88|52.28|52.97|52.72|52.88|52|28921
1686231600000|2023-06-08 13:40:00|52.86|52.3|53.22|52.61|53.36|53.01|52.39|52.3|50800
1686231900000|2023-06-08 13:45:00|53.21|52.6|52.16|52|53.21|52.6|52.16|52|141091
1686232200000|2023-06-08 13:50:00|52.08|52.06|51.77|51.5|52.08|52.07|51.77|51.5|74282
1686232500000|2023-06-08 13:55:00|51.78|51.51|52.56|52|52.74|52|51.64|51.51|96253
1686232800000|2023-06-08 14:00:00|52.58|52.01|53|52.03|53.33|53|52.53|52.01|42075
1686233100000|2023-06-08 14:05:00|52.99|52.2|52.87|52.21|52.99|52.7|52.6|52.2|36971
1686233400000|2023-06-08 14:10:00|52.8|52.6|52.29|52.2|52.8|52.6|52.29|52.2|29728
1686233700000|2023-06-08 14:15:00|52.28||52.27||52.28||52.27||11835
1686234000000|2023-06-08 14:20:00|52.26|52.22|52.16|52.03|52.26|52.22|52.16|52.03|36140
1686234300000|2023-06-08 14:25:00|52.13|52.08|52.13|52.09|52.13|52.09|52.13|52.08|6907
1686234600000|2023-06-08 14:30:00||52||52.1||52.1||52|8568
1686234900000|2023-06-08 14:35:00|52.12|52.12|51.86|51.5|52.12|52.12|51.78|51.5|19182
1686235200000|2023-06-08 14:40:00|51.85|51.67|52.27|52|52.28|52|51.85|51.67|34810
1686235500000|2023-06-08 14:45:00|52.26||52.28||52.28||52.26||7659
1686235800000|2023-06-08 14:50:00|52.27|52.01|52.27|52|52.27|52.01|52.27|52|10207
1686236100000|2023-06-08 14:55:00|52.26|52.15|52.26|52.15|52.26|52.16|52.26|52.15|4820
1686236400000|2023-06-08 15:00:00|52.25|52.2|52.19|52.16|52.25|52.2|52.19|52.06|23224
1686236700000|2023-06-08 15:05:00|52.2|52.18|52.57|52.56|52.58|52.56|52.19|52.17|46742
1686237000000|2023-06-08 15:10:00|52.56|52.54|52.51|52.06|52.56|52.54|52.38|52.06|23221
1686237300000|2023-06-08 15:15:00|52.5|52.15|52.51|52.15|52.51|52.15|52.5|52.15|13319
1686237600000|2023-06-08 15:20:00||52.16||52.16||52.16||52.16|3200
1686237900000|2023-06-08 15:25:00|52.47|52.17|52.47|52.17|52.47|52.17|52.24|52.17|7326
1686238200000|2023-06-08 15:30:00|||||||||1199
1686238500000|2023-06-08 15:35:00|52.45|52.2|52.47|52.21|52.47|52.46|52.45|52.2|10650
1686238800000|2023-06-08 15:40:00|||||||||5875
1686239100000|2023-06-08 15:45:00||52.22||52.46||52.46||52.21|5458
1686239400000|2023-06-08 15:50:00||52.21||52.21||52.46||52.21|10875
1686239700000|2023-06-08 15:55:00|52.46|52.22|52.45|52.23|52.47|52.23|52.45|52.22|10378
1686240000000|2023-06-08 16:00:00|52.47|52.24|52.45|52.24|52.47|52.24|52.45|52.24|4721
1686240300000|2023-06-08 16:05:00|52.44|52.34|52.44|52.23|52.44|52.43|52.44|52.23|26578
1686240600000|2023-06-08 16:10:00||52.34||52.34||52.34||52.34|881
1686240900000|2023-06-08 16:15:00|52.43|52.39|52.44|52.28|52.44|52.43|52.43|52.23|26321
1686241200000|2023-06-08 16:20:00||52.3||52.3||52.3||52.3|3080
1686241500000|2023-06-08 16:25:00||52.4||52.4||52.4||52.4|9721
1686241800000|2023-06-08 16:30:00|52.45|52.43|52.44|52.43|52.45|52.43|52.44|52.43|7513
1686242100000|2023-06-08 16:35:00|||||||||4000
1686242400000|2023-06-08 16:40:00||52.4||52.43||52.43||52.4|14708
1686242700000|2023-06-08 16:45:00|52.47||52.44||52.47||52.44||4565
1686243000000|2023-06-08 16:50:00|52.47||52.44||52.47||52.44||40265
1686243300000|2023-06-08 16:55:00|52.47||52.44||52.47||52.44||6191
1686243600000|2023-06-08 17:00:00|||||||||4577
1686243900000|2023-06-08 17:05:00|||||||||7040
1686244200000|2023-06-08 17:10:00|||||||||4766
1686244500000|2023-06-08 17:15:00|||||||||2947
1686244800000|2023-06-08 17:20:00|||||||||6643
1686245100000|2023-06-08 17:25:00|52.47|52.51|52.98|52.44|52.98|52.87|52.47|52.43|34671
1686245400000|2023-06-08 17:30:00|53|52.71|53|52.44|53|52.71|53|52.44|31737
1686245700000|2023-06-08 17:35:00||52.46||52.47||52.47||52.46|861
1686246000000|2023-06-08 17:40:00|52.74|52.57|52.51|52.43|52.74|52.62|52.47|52.43|20738
1686246300000|2023-06-08 17:45:00|52.48|52.47|52.47|52.46|52.48|52.49|52.47|52.46|3800
1686246600000|2023-06-08 17:50:00|52.48|52.49|52.51|52.42|52.51|52.5|52.48|52.42|13271
1686246900000|2023-06-08 17:55:00||52.35||52.35||52.35||52.35|3993
1686247200000|2023-06-08 18:00:00|||||||||1000
1686247500000|2023-06-08 18:05:00|52.5|52.36|52.5|52.4|52.51|52.4|52.5|52.36|3039
1686247800000|2023-06-08 18:10:00|||||||||2547
1686248100000|2023-06-08 18:15:00||52.45||52.49||52.49||52.45|6354
1686248400000|2023-06-08 18:20:00||52.48||52.43||52.49||52.4|27839
1686248700000|2023-06-08 18:25:00|||||||||3652
1686249000000|2023-06-08 18:30:00||52.4||52.37||52.43||52.37|11089
1686249300000|2023-06-08 18:35:00||52.44||52.49||52.49||52.37|30578
1686249600000|2023-06-08 18:40:00|||||||||4909
1686249900000|2023-06-08 18:45:00||52.46||52.42||52.49||52.42|11409
1686250200000|2023-06-08 18:50:00||52.4||52.4||52.4||52.4|3669
1686250500000|2023-06-08 18:55:00|||||||||4447
1686250800000|2023-06-08 19:00:00|||||||||4090
1686251100000|2023-06-08 19:05:00||52.45||52.49||52.49||52.45|14136
1686251400000|2023-06-08 19:10:00|52.47|52.45|52.47|52.41|52.47|52.45|52.47|52.4|44935
1686251700000|2023-06-08 19:15:00|52.5|52.46|52.46|52.41|52.5|52.49|52.46|52.41|8905
1686252000000|2023-06-08 19:20:00|52.43|52.4|52.99|52.4|53|52.4|52.43|52.4|38331
1686252300000|2023-06-08 19:25:00|52.98||52.98||52.98||52.98||4385
1686252600000|2023-06-08 19:30:00|52.92||52.87||52.92||52.87||31831
1686252900000|2023-06-08 19:35:00|52.82||52.58||52.82||52.58||8953
1686253200000|2023-06-08 19:40:00|52.45|52.5|52.4|52.37|52.45|52.5|52.38|52.37|19375
1686253500000|2023-06-08 19:45:00|52.39|52.38|52.58|52.38|52.61|52.38|52.39|52.38|25628
1686253800000|2023-06-08 19:50:00|52.52|52.5|52.52|52.49|52.58|52.5|52.52|52.49|32505
1686254100000|2023-06-08 19:55:00|52.58|52.5|52.58|52.3|52.61|52.52|52.39|52.3|144708
1686317400000|2023-06-09 13:30:00|53.6|52.51|53.51|52.81|53.6|53|52.99|52.51|107842
1686317700000|2023-06-09 13:35:00|53.52|52.51|53|52.59|53.95|52.59|53|52.51|117360
1686318000000|2023-06-09 13:40:00|53.43|52.97|53.71|53.27|53.94|53.27|53.43|52.97|25961
1686318300000|2023-06-09 13:45:00|53.7|53|53.63|53|53.7|53.04|53.63|53|15926
1686318600000|2023-06-09 13:50:00|53.62|52.82|53.44|53.01|53.9|53.01|53.36|52.51|56345
1686318900000|2023-06-09 13:55:00|53.43|53.36|53.94|53.13|54.2|53.36|53.42|53.1|36840
1686319200000|2023-06-09 14:00:00|53.68|53.4|53.62|53.45|53.68|53.45|53.62|53.4|19455
1686319500000|2023-06-09 14:05:00|53.66|53.47|54.1|53.56|54.2|54.11|53.66|53.47|167870
1686319800000|2023-06-09 14:10:00|54|53.58|53.99|53.21|54|53.67|53.99|53.13|49861
1686320100000|2023-06-09 14:15:00|53.95||53.94||53.95||53.94||14368
1686320400000|2023-06-09 14:20:00|53.6|53.3|53.59|53.46|53.6|53.6|53.59|53.3|3800
1686320700000|2023-06-09 14:25:00|53.58|53.47|53.58|53.55|53.58|53.57|53.58|53.47|18431
1686321000000|2023-06-09 14:30:00||53.56||53.5||53.56||53.5|47099
1686321300000|2023-06-09 14:35:00|53.57|53.7|53.97|53.71|54|53.71|53.57|53.7|35965
1686321600000|2023-06-09 14:40:00|53.96|53.7|54|53.52|54|53.7|53.49|53.11|138489
1686321900000|2023-06-09 14:45:00|53.98|53.5|53.94|53.54|54|53.54|53.94|53.5|36266
1686322200000|2023-06-09 14:50:00|53.93|53.52|53.54|53.42|53.93|53.52|53.54|53.42|23432
1686322500000|2023-06-09 14:55:00||53.34||53.36||53.36||53.34|5219
1686322800000|2023-06-09 15:00:00|53.5|53.27|53.46|53|53.5|53.36|53.46|53|33663
1686323100000|2023-06-09 15:05:00|53.47|53.2|53.4|53.2|53.47|53.2|53.4|53.2|7364
1686323400000|2023-06-09 15:10:00|53.39|53.27|53.53|53.05|54.04|53.27|53.02|53|179534
1686323700000|2023-06-09 15:15:00|53.52|53.04|53.32|53.04|53.52|53.04|53.05|53.04|25374
1686324000000|2023-06-09 15:20:00|53.19|53.05|53.18|53.07|53.19|53.07|53.18|53.05|75674
1686324300000|2023-06-09 15:25:00|53.17|53.08|53.17|53.07|53.17|53.1|53.17|53.07|7712
1686324600000|2023-06-09 15:30:00|53.16|53.06|53.05|52.95|53.16|53.06|53.05|52.95|36835
1686324900000|2023-06-09 15:35:00|53.04|52.99|53|52.99|53.04|53|52.96|52.99|20040
1686325200000|2023-06-09 15:40:00|53.01||53||53.01||53||8271
1686325500000|2023-06-09 15:45:00|53.03|53|53.41|53|53.43|53|53.03|53|19195
1686325800000|2023-06-09 15:50:00|53.4|53.04|53.25|53.04|53.4|53.04|53.25|53.04|23384
1686326100000|2023-06-09 15:55:00|53.24|53.05|53.24|53|53.24|53.05|53.24|52.99|6948
1686326400000|2023-06-09 16:00:00|53.12|52.99|53.05|53|53.12|53|53.05|52.99|9166
1686326700000|2023-06-09 16:05:00|53.02|52.99|53.01|53|53.02|53|53.01|52.99|16007
1686327000000|2023-06-09 16:10:00|53|52.99|53|52.99|53|52.99|53|52.99|13327
1686327300000|2023-06-09 16:15:00|52.96|52.95|52.91|52.9|52.96|52.95|52.91|52.9|18266
1686327600000|2023-06-09 16:20:00|||||||||10474
1686327900000|2023-06-09 16:25:00|||||||||3136
1686328200000|2023-06-09 16:30:00|53||53.12||53.13||53||11546
1686328500000|2023-06-09 16:35:00|53.1|52.95|53.12|53|53.12|53|53.1|52.95|29909
1686328800000|2023-06-09 16:40:00|53.11|53.04|53.11|53.04|53.11|53.04|53.11|53.04|7917
1686329100000|2023-06-09 16:45:00|53.13|53.1|53.37|53.04|53.37|53.1|53.11|53.04|24545
1686329400000|2023-06-09 16:50:00||53.05||53.05||53.05||53.05|73604
1686329700000|2023-06-09 16:55:00|53.36|53.04|53.35|53.03|53.36|53.2|53.35|53|52924
1686330000000|2023-06-09 17:00:00|53.34|53.04|53.34|53.08|53.34|53.12|53.34|53.04|15580
1686330300000|2023-06-09 17:05:00||53.09||53.17||53.17||53.09|41519
1686330600000|2023-06-09 17:10:00||53.2||53.2||53.2||53.2|8157
1686330900000|2023-06-09 17:15:00|||||||||6997
1686331200000|2023-06-09 17:20:00||53.23||53.04||53.23||53|12527
1686331500000|2023-06-09 17:25:00|||||||||950
1686331800000|2023-06-09 17:30:00|53.3||53.34||53.34||53.3||21422
1686332100000|2023-06-09 17:35:00||53.05||53.21||53.21||53.05|21332
1686332400000|2023-06-09 17:40:00||53.27||53.13||53.31||53.01|34567
1686332700000|2023-06-09 17:45:00|53|53.1|53.32|52.9|53.39|53.17|53|52.9|143043
1686333000000|2023-06-09 17:50:00|53.31||53||53.31||53||15809
1686333300000|2023-06-09 17:55:00|53.05||52.94||53.05||52.94||5520
1686333600000|2023-06-09 18:00:00|53|52.8|52.7|52.3|53|52.9|52.7|52.3|49401
1686333900000|2023-06-09 18:05:00|52.69|52.49|52.62|52.32|52.69|52.49|52.21|52.01|79686
1686334200000|2023-06-09 18:10:00|52.61|52.33|52.61|52.45|52.62|52.45|52.61|52.33|66744
1686334500000|2023-06-09 18:15:00|||||||||10546
1686334800000|2023-06-09 18:20:00|52.47|52.4|52.47|52.4|52.47|52.4|52.47|52.4|16697
1686335100000|2023-06-09 18:25:00|52.36|52.19|52.36|52.27|52.36|52.27|52.36|52.19|25186
1686335400000|2023-06-09 18:30:00|52.35||52.35||52.35||52.35||11702
1686335700000|2023-06-09 18:35:00|52.36|52.31|52.36|52.35|52.36|52.35|52.36|52.31|51546
1686336000000|2023-06-09 18:40:00|52.35|52.3|52.36|52.3|52.36|52.3|52.35|52.25|24087
1686336300000|2023-06-09 18:45:00|52.44|52.33|52.36|52.33|52.44|52.35|52.36|52.33|7363
1686336600000|2023-06-09 18:50:00|52.35||52.34||52.36||52.34||8077
1686336900000|2023-06-09 18:55:00|||||||||2790
1686337200000|2023-06-09 19:00:00|52.33|52.25|52.33|52.25|52.34|52.25|52.33|52.25|9889
1686337500000|2023-06-09 19:05:00||52.3||52.3||52.3||52.3|4917
1686337800000|2023-06-09 19:10:00|||||||||6411
1686338100000|2023-06-09 19:15:00|52.34|52.25|52.37|52.28|52.38|52.28|52.34|52.25|22675
1686338400000|2023-06-09 19:20:00|||||||||5581
1686338700000|2023-06-09 19:25:00||52.3||52.3||52.3||52.3|750
1686339000000|2023-06-09 19:30:00|52.44||52.43||52.44||52.37||4794
1686339300000|2023-06-09 19:35:00|52.44|52.37|52.44|52.43|52.47|52.43|52.44|52.37|18382
1686339600000|2023-06-09 19:40:00|52.47|52.46|52.61|52.53|52.61|52.53|52.44|52.44|14014
1686339900000|2023-06-09 19:45:00|52.6|52.57|52.85|52.46|53.07|53.06|52.58|52.38|65525
1686340200000|2023-06-09 19:50:00|52.92|52.66|52.76|52.75|53|52.89|52.76|52.25|50759
1686340500000|2023-06-09 19:55:00|53|52.94|53|52.51|53|52.99|52.77|52.41|47351
1686576600000|2023-06-12 13:30:00|53.21|53.1|53.1|52.75|53.21|53.1|53.05|52.75|100857
1686576900000|2023-06-12 13:35:00|53.09|52.7|51.84|51.49|53.09|52.7|51.84|51.48|89116
1686577200000|2023-06-12 13:40:00|51.67|51.5|51.79|51.75|51.99|51.8|51.67|51.5|47886
1686577500000|2023-06-12 13:45:00|51.8|51.51|51.8|51.79|51.8|51.79|51.79|51.51|49178
1686577800000|2023-06-12 13:50:00|51.84|51.8|53.35|51.84|53.35|51.84|51.84|51.8|80612
1686578100000|2023-06-12 13:55:00|53.38|53|52.78|52.57|53.38|53|52.78|52.24|22219
1686578400000|2023-06-12 14:00:00|52.68|52.65|53|52.7|53|52.7|52.66|52.64|46192
1686578700000|2023-06-12 14:05:00|52.78|52.73|53.49|53.2|53.64|53.2|52.78|52.73|62423
1686579000000|2023-06-12 14:10:00|53.48|53.21|53.78|53.48|53.78|53.48|53.47|53.21|20735
1686579300000|2023-06-12 14:15:00|53.77|53.5|53.8|53.73|53.89|53.73|53.76|53.5|145388
1686579600000|2023-06-12 14:20:00|53.75|53.72|53.36|53.01|53.75|53.73|53.36|53|60278
1686579900000|2023-06-12 14:25:00||53.02||53.04||53.04||53.02|9081
1686580200000|2023-06-12 14:30:00|53.35|53.2|53.55|53.45|53.56|53.45|53.35|53.2|17383
1686580500000|2023-06-12 14:35:00|53.56|53.49|53.73|53.48|53.74|53.49|53.56|53.48|38360
1686580800000|2023-06-12 14:40:00|53.72||53.68||53.72||53.68||21117
1686581100000|2023-06-12 14:45:00|53.72|53.51|53.71|53.67|53.72|53.67|53.71|53.51|11651
1686581400000|2023-06-12 14:50:00|53.72|53.66|53.71|53.7|53.72|53.7|53.71|53.66|23883
1686581700000|2023-06-12 14:55:00|53.89|53.71|53.8|53.71|53.89|53.71|53.75|53.71|9836
1686582000000|2023-06-12 15:00:00|53.82|53.8|53.89|53.85|53.89|53.85|53.82|53.8|38135
1686582300000|2023-06-12 15:05:00||53.88||53.88||53.88||53.88|7464
1686582600000|2023-06-12 15:10:00|||||||||10440
1686582900000|2023-06-12 15:15:00|54|53.89|54.5|54.14|54.5|54.14|54|53.89|131360
1686583200000|2023-06-12 15:20:00|54.38|54.15|54.29|54.2|54.38|54.2|54.2|54.14|40626
1686583500000|2023-06-12 15:25:00|54.27||54.27||54.27||54.26||12139
1686583800000|2023-06-12 15:30:00|54.25|54.15|54.2|54.15|54.25|54.15|54.2|54.15|44442
1686584100000|2023-06-12 15:35:00|54.19|54.19|53.99|53.85|54.19|54.19|53.99|53.67|108427
1686584400000|2023-06-12 15:40:00|53.96|53.86|53.63|53.6|53.96|53.93|53.63|53.6|49416
1686584700000|2023-06-12 15:45:00|53.62|53.58|53.5|53.43|53.62|53.58|53.37|53.31|15837
1686585000000|2023-06-12 15:50:00|53.49|53.4|53.46|53.35|53.49|53.43|53.46|53.35|32153
1686585300000|2023-06-12 15:55:00|53.45|53.31|53.46|53.44|53.46|53.44|53.45|53.31|11871
1686585600000|2023-06-12 16:00:00||53.45||53.45||53.45||53.45|4617
1686585900000|2023-06-12 16:05:00|||||||||4069
1686586200000|2023-06-12 16:10:00||53.44||53.42||53.45||53.42|6085
1686586500000|2023-06-12 16:15:00|53.49|53.45|53.49|53.44|53.49|53.46|53.49|53.44|7381
1686586800000|2023-06-12 16:20:00|||||||||11789
1686587100000|2023-06-12 16:25:00|53.48|53.4|53.48|53.47|53.48|53.47|53.48|53.4|10512
1686587400000|2023-06-12 16:30:00|53.49|53.46|54|53.46|54|53.47|53.48|53.46|14317
1686587700000|2023-06-12 16:35:00|53.8||53.79||53.8||53.6||9547
1686588000000|2023-06-12 16:40:00|53.6|53.53|53.99|53.76|53.99|53.94|53.6|53.53|14444
1686588300000|2023-06-12 16:45:00|53.89|53.88|53.88|53.67|53.89|53.88|53.88|53.44|36537
1686588600000|2023-06-12 16:50:00|53.5|53.78|53.88|53.5|53.88|53.83|53.5|53.4|3846
1686588900000|2023-06-12 16:55:00|53.8|53.7|54|53.91|54|53.91|53.8|53.7|59724
1686589200000|2023-06-12 17:00:00||53.96||53.99||53.99||53.96|32327
1686589500000|2023-06-12 17:05:00|54.08|54.04|54.25|54.22|54.25|54.24|54.08|54.04|11843
1686589800000|2023-06-12 17:10:00|54.24||54.25||54.25||54.23||16344
1686590100000|2023-06-12 17:15:00|54.24||54.25||54.25||54.24||13826
1686590400000|2023-06-12 17:20:00||54.21||54.16||54.22||54|41803
1686590700000|2023-06-12 17:25:00|54.21||54.25||54.25||54.21||21937
1686591000000|2023-06-12 17:30:00|54.26|54.21|54.5|54.43|54.5|54.43|54.26|54.21|28415
1686591300000|2023-06-12 17:35:00||54.47||54.49||54.49||54.47|11043
1686591600000|2023-06-12 17:40:00|54.56|54.53|54.6|54.22|54.7|54.69|54.56|54.21|54304
1686591900000|2023-06-12 17:45:00|54.59|54.41|54.57|54.56|54.59|54.58|54.57|54.37|13196
1686592200000|2023-06-12 17:50:00|54.6|54.58|54.93|54.4|54.93|54.91|54.6|54.39|98540
1686592500000|2023-06-12 17:55:00|54.92|54.52|54.77|54.76|54.92|54.76|54.77|54.52|56025
1686592800000|2023-06-12 18:00:00|54.75|54.75|54.76|54.45|54.77|54.76|54.75|54.4|14835
1686593100000|2023-06-12 18:05:00|54.77||54.77||54.77||54.76||13176
1686593400000|2023-06-12 18:10:00|54.76|54.6|54.76|54.6|54.76|54.6|54.72|54.6|33408
1686593700000|2023-06-12 18:15:00|54.77|54.61|54.7|54.56|54.81|54.63|54.7|54.56|20268
1686594000000|2023-06-12 18:20:00|54.69|54.64|54.69|54.49|54.69|54.64|54.69|54.49|22583
1686594300000|2023-06-12 18:25:00||54.59||54.59||54.59||54.59|9499
1686594600000|2023-06-12 18:30:00|54.68|54.49|54.68|54.54|54.68|54.54|54.55|54.49|4425
1686594900000|2023-06-12 18:35:00||54.61||54.66||54.67||54.54|12702
1686595200000|2023-06-12 18:40:00|54.59|54.65|54.9|54.79|54.9|54.79|54.55|54.45|18785
1686595500000|2023-06-12 18:45:00|54.79|54.67|54.79|54.46|54.79|54.79|54.79|54.45|11605
1686595800000|2023-06-12 18:50:00||54.48||54.76||54.78||54.46|11709
1686596100000|2023-06-12 18:55:00|54.78|54.78|54.74|54.6|54.79|54.78|54.73|54.45|22505
1686596400000|2023-06-12 19:00:00|54.73|54.71|54.83|54.66|54.9|54.75|54.73|54.45|10743
1686596700000|2023-06-12 19:05:00|54.82|54.67|54.65|54.57|54.82|54.73|54.65|54.49|10856
1686597000000|2023-06-12 19:10:00|54.63|54.61|54.63|54.57|54.63|54.61|54.59|54.45|3410
1686597300000|2023-06-12 19:15:00|54.62|54.61|54.9|54.89|54.91|54.9|54.62|54.57|39780
1686597600000|2023-06-12 19:20:00|54.95|54.9|55|54.97|55|54.99|54.95|54.9|74595
1686597900000|2023-06-12 19:25:00|55.5|54.98|55.36|55.01|55.5|55.01|55|54.98|55816
1686598200000|2023-06-12 19:30:00|55.1|55.05|55.36|55.09|55.36|55.22|55.1|55.05|11333
1686598500000|2023-06-12 19:35:00|55.33|55.1|55.35|55.2|55.36|55.2|55.17|55.1|38727
1686598800000|2023-06-12 19:40:00|55.3|55.25|55.35|55.33|55.35|55.33|55.29|55.25|60676
1686599100000|2023-06-12 19:45:00||55.32||55.34||55.34||55.32|62542
1686599400000|2023-06-12 19:50:00|55.38|55.35|56|55.28|56.03|55.67|55.35|55.28|274748
1686599700000|2023-06-12 19:55:00|56.01|55.32|56|55.93|57.02|55.93|55.45|55.31|264549
1686663000000|2023-06-13 13:30:00|56.4|56|56.4|56.2|57|56.2|56.02|55.68|225462
1686663300000|2023-06-13 13:35:00|56.37|56.21|56.4|56.39|56.4|56.39|56.37|56.2|69628
1686663600000|2023-06-13 13:40:00|56.99|56.98|57|56.99|57.04|56.99|56.99|56.39|54029
1686663900000|2023-06-13 13:45:00|57.25|56.83|57.42|57.15|58|57.51|57|56.83|99759
1686664200000|2023-06-13 13:50:00|57.4|57.02|57.99|57.51|57.99|57.51|57.02|56.71|88745
1686664500000|2023-06-13 13:55:00|57.9|57.53|57.1|57.08|57.9|57.79|57.1|57.08|80696
1686664800000|2023-06-13 14:00:00|57.18|57.09|57.35|57.09|57.4|57.09|57.16|57.09|41498
1686665100000|2023-06-13 14:05:00|57.34|57.1|57.22|57.21|57.34|57.21|57.22|57.1|69717
1686665400000|2023-06-13 14:10:00|57.27|57.27|57.09|57.08|57.8|57.28|57.09|57.08|147241
1686665700000|2023-06-13 14:15:00|57.08|57|56.38|56.31|57.09|57.08|56.38|56.31|118679
1686666000000|2023-06-13 14:20:00|56.36|56.32|56.97|56.32|57|56.4|56.36|56.31|104149
1686666300000|2023-06-13 14:25:00|56.64|56.4|56.64|56.4|56.64|56.4|56.64|56.4|4083
1686666600000|2023-06-13 14:30:00|56.63|56.34|56.22|56|56.63|56.4|56.22|56|57188
1686666900000|2023-06-13 14:35:00|56.07|56.01|56.07|56.01|56.07|56.01|56.07|56.01|21664
1686667200000|2023-06-13 14:40:00|56.05|56.02|56.05|56.02|56.05|56.03|56.05|56|14917
1686667500000|2023-06-13 14:45:00|56.04|56.03|56.04|56.03|56.04|56.04|56.02|56|8494
1686667800000|2023-06-13 14:50:00|56.07|56.05|56.51|56.12|56.52|56.31|56.07|56.05|19538
1686668100000|2023-06-13 14:55:00|56.5|56.2|56.38|56.2|56.5|56.5|56.29|56.2|12478
1686668400000|2023-06-13 15:00:00|56.35|56.17|56.2|56.11|56.35|56.2|56.2|56.02|20196
1686668700000|2023-06-13 15:05:00|56.19|56.06|56.19|56.1|56.19|56.11|56.19|56.02|18658
1686669000000|2023-06-13 15:10:00|56.17|56|56.13|56|56.17|56|56.13|56|34612
1686669300000|2023-06-13 15:15:00|56.12||56.05||56.12||56.05||33289
1686669600000|2023-06-13 15:20:00|56.04|55.98|55.4|55.28|56.04|55.98|55.4|55.28|88779
1686669900000|2023-06-13 15:25:00|55.41|55.35|55.41|55.4|55.41|55.4|55.41|55.35|38623
1686670200000|2023-06-13 15:30:00|55.83|55.41|56.01|56|56.5|56|55.82|55.41|61858
1686670500000|2023-06-13 15:35:00|||||||||14974
1686670800000|2023-06-13 15:40:00|56|55.5|56.01|56|56.01|56|56|55.5|46196
1686671100000|2023-06-13 15:45:00|56|55.51|55.95|55.53|56|55.53|55.95|55.51|9936
1686671400000|2023-06-13 15:50:00|55.7|55.54|55.68|55.6|55.7|55.6|55.68|55.5|10538
1686671700000|2023-06-13 15:55:00|||||||||18380
1686672000000|2023-06-13 16:00:00|55.66|55.59|55.6|55.59|55.66|55.59|55.6|55.59|11757
1686672300000|2023-06-13 16:05:00|55.63||55.93||55.93||55.63||13127
1686672600000|2023-06-13 16:10:00||55.77||55.73||55.77||55.73|2317
1686672900000|2023-06-13 16:15:00|55.88|55.8|55.92|55.81|55.93|55.81|55.88|55.8|17279
1686673200000|2023-06-13 16:20:00|55.93|55.82|55.92|55.82|55.93|55.82|55.92|55.82|16205
1686673500000|2023-06-13 16:25:00|55.91|55.87|55.92|55.9|55.92|55.91|55.91|55.87|8561
1686673800000|2023-06-13 16:30:00||55.91||55.91||55.91||55.91|30295
1686674100000|2023-06-13 16:35:00|55.94|55.92|56.15|56.14|56.16|56.14|55.94|55.92|10333
1686674400000|2023-06-13 16:40:00|56.16|56.15|56.16|56.15|56.16|56.15|56.15|56.15|13580
1686674700000|2023-06-13 16:45:00|56.13|56.1|56.13|56.1|56.13|56.1|56.13|56.1|11868
1686675000000|2023-06-13 16:50:00|56.15|56.11|56.64|56.38|56.64|56.38|56.15|56.11|80825
1686675300000|2023-06-13 16:55:00|56.49|56.39|56.5|56.42|56.5|56.42|56.43|56.39|9630
1686675600000|2023-06-13 17:00:00|56.69|56.43|56.95|56.54|57|56.54|56.69|56.43|11288
1686675900000|2023-06-13 17:05:00|56.94|56.75|56.9|56.85|56.94|56.85|56.9|56.75|9893
1686676200000|2023-06-13 17:10:00|56.94|56.82|56.89|56.82|57|56.82|56.89|56.82|18939
1686676500000|2023-06-13 17:15:00|56.9|56.85|57.29|57.05|57.29|57.05|56.9|56.85|77576
1686676800000|2023-06-13 17:20:00|57.25|57.17|57.45|57.39|58.1|57.39|57.25|57.17|97347
1686677100000|2023-06-13 17:25:00|57.44|57.44|57.8|57.76|58|57.76|57.44|57.44|21280
1686677400000|2023-06-13 17:30:00|57.82|57.8|57.86|57.76|57.87|57.86|57.82|57.76|19262
1686677700000|2023-06-13 17:35:00|57.87|57.81|57.97|57.81|57.99|57.81|57.87|57.81|19152
1686678000000|2023-06-13 17:40:00|57.96|57.9|57.98|57.87|58.5|57.9|57.88|57.8|109979
1686678300000|2023-06-13 17:45:00|57.89|57.8|57.83|57.8|57.89|57.87|57.83|57.8|83772
1686678600000|2023-06-13 17:50:00|57.84|57.79|57.78|57.73|58|57.8|57.78|57.72|52724
1686678900000|2023-06-13 17:55:00||57.77||57.77||57.77||57.77|15557
1686679200000|2023-06-13 18:00:00|57.79||57.78||57.8||57.78||20872
1686679500000|2023-06-13 18:05:00|||||||||29956
1686679800000|2023-06-13 18:10:00|57.77|57.75|57.1|57.01|57.77|57.75|57.1|57.01|25036
1686680100000|2023-06-13 18:15:00|57.29|57.02|57.29|57.02|57.29|57.02|57.29|57.02|6627
1686680400000|2023-06-13 18:20:00||57.15||57.22||57.22||57.15|4127
1686680700000|2023-06-13 18:25:00|57.31|57.27|57.01|57|57.31|57.28|57.01|57|66523
1686681000000|2023-06-13 18:30:00|57.02|57.01|57.28|57.22|57.28|57.22|57.01|57.01|32561
1686681300000|2023-06-13 18:35:00|57.2|57.24|57.18|57|57.2|57.26|57.18|57|10654
1686681600000|2023-06-13 18:40:00|57.11|57.04|57.1|57.03|57.11|57.04|57.1|57.03|30593
1686681900000|2023-06-13 18:45:00|57.08|57.07|57.08|57.07|57.08|57.09|57.08|57.07|45880
1686682200000|2023-06-13 18:50:00|57.07|57.05|57.07|57|57.07|57.07|57.07|57|339433
1686682500000|2023-06-13 18:55:00|57.08|57.01|57.5|57.06|57.5|57.06|57.08|57.01|22733
1686682800000|2023-06-13 19:00:00|57.45|57.11|57.49|57.45|57.5|57.45|57.44|57.11|88953
1686683100000|2023-06-13 19:05:00|57.5|57.5|57.76|57.6|57.78|57.75|57.5|57.5|26865
1686683400000|2023-06-13 19:10:00|57.7|57.7|57.6|57.06|57.7|57.7|57.6|57.06|24828
1686683700000|2023-06-13 19:15:00|57.58|57.11|57.47|57.11|57.58|57.11|57.47|57.11|122355
1686684000000|2023-06-13 19:20:00||57.14||57.14||57.14||57.14|10450
1686684300000|2023-06-13 19:25:00|57.48|57.2|57.75|57.2|57.75|57.2|57.46|57.2|119203
1686684600000|2023-06-13 19:30:00|57.69|57.23|57.75|57.29|57.75|57.29|57.68|57.23|21904
1686684900000|2023-06-13 19:35:00|57.74|57.5|57.67|57.5|57.74|57.5|57.67|57.28|13521
1686685200000|2023-06-13 19:40:00|57.68|57.51|58|57.58|58|57.99|57.68|57.51|83951
1686685500000|2023-06-13 19:45:00|57.99|57.62|58|57.9|58|57.96|57.96|57.62|59584
1686685800000|2023-06-13 19:50:00|57.98|57.87|57.96|57.95|58|57.98|57.86|57.83|82083
1686686100000|2023-06-13 19:55:00|57.93|57.9|58.41|58.3|58.5|58.49|57.88|57.8|175442
1686749400000|2023-06-14 13:30:00|56.89|56.35|56.66|56|56.9|56.47|56.01|56|235645
1686749700000|2023-06-14 13:35:00|56.63|55.95|55.61|54.71|56.66|56|55.61|54.71|304172
1686750000000|2023-06-14 13:40:00|55.59|55.09|55.45|55|55.59|55.09|55.45|54.71|205784
1686750300000|2023-06-14 13:45:00|55.42|55.01|55.3|55|55.42|55.23|55.3|55|88599
1686750600000|2023-06-14 13:50:00|55.29|55.08|54.48|54.1|55.29|55.15|54.48|54.1|132307
1686750900000|2023-06-14 13:55:00|54.44|54.05|53.99|53.27|54.44|54.1|53.26|53.01|238688
1686751200000|2023-06-14 14:00:00|53.76|53.47|53.88|53.4|53.99|53.82|53.54|53.37|172976
1686751500000|2023-06-14 14:05:00|53.7|53.7|53.59|53.56|53.7|53.7|53.55|53.5|129471
1686751800000|2023-06-14 14:10:00|53.6|53.59|53.59|53.56|53.66|53.65|53.59|53.56|78935
1686752100000|2023-06-14 14:15:00|53.55|53.54|53.51|53.5|53.55|53.57|53.51|53.5|88086
1686752400000|2023-06-14 14:20:00|53.52|53.51|53.55|53.5|53.59|53.55|53.52|53.5|208348
1686752700000|2023-06-14 14:25:00|53.56|53.54|54.19|54.1|54.2|54.1|53.56|53.54|173758
1686753000000|2023-06-14 14:30:00|54.18|54.04|54.5|54.4|54.64|54.4|54.07|53.85|91708
1686753300000|2023-06-14 14:35:00|54.49|54.45|54.38|54.33|54.5|54.49|54.3|54.2|36754
1686753600000|2023-06-14 14:40:00|54.35|54.37|54.35|54.34|54.38|54.37|54.34|54.2|64763
1686753900000|2023-06-14 14:45:00|54.41|54.38|54.73|54.4|55|54.84|54.41|54.35|128870
1686754200000|2023-06-14 14:50:00|54.51|54.5|54.51|54.35|54.51|54.5|54.51|54.35|19080
1686754500000|2023-06-14 14:55:00|54.35|54.34|54.33|54.05|54.35|54.34|54.32|54.01|95864
1686754800000|2023-06-14 15:00:00||54.01||54.03||54.16||54|51047
1686755100000|2023-06-14 15:05:00|54.32|54.18|54.32|54.31|54.32|54.31|54.32|54.18|39271
1686755400000|2023-06-14 15:10:00|||||||||32049
1686755700000|2023-06-14 15:15:00|54.98|54.65|54.66|54.65|54.98|54.66|54.5|54.3|76508
1686756000000|2023-06-14 15:20:00|54.65|54.57|54.59|54.5|54.65|54.64|54.59|54.2|53409
1686756300000|2023-06-14 15:25:00|54.55|54.4|54.59|54.49|54.62|54.6|54.51|54.2|40079
1686756600000|2023-06-14 15:30:00|54.57|54.54|54.53|54.06|54.57|54.57|54.53|54.01|10039
1686756900000|2023-06-14 15:35:00|54.52|54.1|54.51|54.5|54.52|54.52|54.51|54.1|33891
1686757200000|2023-06-14 15:40:00|54.5|54.4|54.47|54.46|54.5|54.49|54.46|54.4|39205
1686757500000|2023-06-14 15:45:00|54.51|54.48|54.98|54.87|55|54.93|54.51|54.48|138391
1686757800000|2023-06-14 15:50:00|54.92|54.66|54.92|54.46|54.92|54.66|54.92|54.46|49131
1686758100000|2023-06-14 15:55:00||54.5||54.5||54.5||54.5|13268
1686758400000|2023-06-14 16:00:00|54.91|54.46|54.59|54.53|54.91|54.53|54.59|54.46|20612
1686758700000|2023-06-14 16:05:00|54.54|54.46|54.59|54.58|54.6|54.58|54.53|54.46|24599
1686759000000|2023-06-14 16:10:00|||||||||8189
1686759300000|2023-06-14 16:15:00|54.62|54.6|54.99|54.9|55|54.95|54.62|54.6|15142
1686759600000|2023-06-14 16:20:00|54.98|54.94|54.96|54.52|54.98|54.94|54.96|54.51|5300
1686759900000|2023-06-14 16:25:00|54.95|54.75|54.92|54.75|54.95|54.75|54.92|54.75|17248
1686760200000|2023-06-14 16:30:00|54.84|54.84|54.85|54.76|54.92|54.88|54.84|54.76|14024
1686760500000|2023-06-14 16:35:00|54.79|54.81|54.75|54.5|54.79|54.81|54.75|54.5|4017
1686760800000|2023-06-14 16:40:00|54.7|54.63|54.59|54.5|54.7|54.69|54.59|54.5|9946
1686761100000|2023-06-14 16:45:00||54.55||54.58||54.58||54.5|13357
1686761400000|2023-06-14 16:50:00|54.58|54.56|54.54|54.4|54.58|54.56|54.54|54.4|102853
1686761700000|2023-06-14 16:55:00|54.53|54.47|54.51|54.5|54.53|54.53|54.51|54.4|16472
1686762000000|2023-06-14 17:00:00|54.49|54.47|54.51|54.5|54.6|54.5|54.48|54.47|75571
1686762300000|2023-06-14 17:05:00|||||||||45081
1686762600000|2023-06-14 17:10:00|54.6|54.58|54.58|54.47|54.6|54.58|54.58|54.47|38850
1686762900000|2023-06-14 17:15:00|54.39|54.53|54.08|54.04|54.39|54.54|54.08|54|29683
1686763200000|2023-06-14 17:20:00|54.07|54.06|54.35|54.27|54.35|54.3|54.06|54|56540
1686763500000|2023-06-14 17:25:00|54.26|54.18|54.07|54.01|54.26|54.22|54.07|54|7040
1686763800000|2023-06-14 17:30:00|54.13|54.04|54.19|54.18|54.4|54.37|54.13|54.01|27339
1686764100000|2023-06-14 17:35:00|54.18|54.1|54.15|54.14|54.19|54.18|54.12|54.02|14395
1686764400000|2023-06-14 17:40:00|54.32|54.28|54.23|54.02|54.33|54.28|54.13|54.02|18620
1686764700000|2023-06-14 17:45:00|54.27|54.13|54.33|54.26|54.33|54.26|54.21|54.01|25553
1686765000000|2023-06-14 17:50:00|54.3|54.28|54.27|54.1|54.3|54.29|54.27|54.1|29964
1686765300000|2023-06-14 17:55:00||54.19||54.01||54.26||54.01|15227
1686765600000|2023-06-14 18:00:00|54.05|54|54.01|54|54.05|54|54.01|54|83615
1686765900000|2023-06-14 18:05:00|53.99|53.9|53.84|53.83|53.99|53.9|53.83|53.6|61256
1686766200000|2023-06-14 18:10:00|53.9|53.89|53.89|53.88|53.9|53.89|53.89|53.6|16096
1686766500000|2023-06-14 18:15:00|53.88|53.6|53.87|53.65|53.88|53.65|53.87|53.6|16480
1686766800000|2023-06-14 18:20:00|53.81|53.8|53.77|53.76|53.81|53.8|53.77|53.65|28158
1686767100000|2023-06-14 18:25:00|53.76|53.65|53.71|53.55|53.76|53.7|53.71|53.55|122314
1686767400000|2023-06-14 18:30:00|53.72||53.71||53.72||53.71||69496
1686767700000|2023-06-14 18:35:00|53.65|53.56|53.87|53.7|53.87|53.85|53.64|53.56|53955
1686768000000|2023-06-14 18:40:00||53.79||53.86||53.86||53.73|8780
1686768300000|2023-06-14 18:45:00|54|53.97|53.95|53.92|54|53.98|53.94|53.8|18345
1686768600000|2023-06-14 18:50:00|53.93|53.94|53.94|53.8|54|53.94|53.93|53.8|28417
1686768900000|2023-06-14 18:55:00|53.93|53.87|53.9|53.89|53.93|53.93|53.9|53.87|13303
1686769200000|2023-06-14 19:00:00|53.93|53.91|53.88|53.87|53.93|53.91|53.88|53.8|19681
1686769500000|2023-06-14 19:05:00|53.94|53.91|54|53.99|54|53.99|53.93|53.91|16284
1686769800000|2023-06-14 19:10:00|53.99|53.94|53.99|53.75|53.99|53.97|53.99|53.75|32760
1686770100000|2023-06-14 19:15:00|53.97|53.87|53.96|53.7|53.97|53.88|53.96|53.7|13351
1686770400000|2023-06-14 19:20:00|53.79|53.62|53.78|53.77|53.79|53.88|53.78|53.62|37807
1686770700000|2023-06-14 19:25:00||53.75||53.77||53.77||53.75|32775
1686771000000|2023-06-14 19:30:00|53.77|53.75|53.79|53.78|53.86|53.78|53.76|53.6|50895
1686771300000|2023-06-14 19:35:00|53.78|53.6|53.95|53.64|53.96|53.87|53.78|53.6|23754
1686771600000|2023-06-14 19:40:00|53.94|53.75|53.65|53.64|53.94|53.75|53.65|53.6|37855
1686771900000|2023-06-14 19:45:00|||||||||43484
1686772200000|2023-06-14 19:50:00|53.64|53.6|53.61|53.6|53.64|53.63|53.61|53.6|347513
1686772500000|2023-06-14 19:55:00|53.83||53.83||53.83||53.83||302875
1686835800000|2023-06-15 13:30:00|54|53.1|52.59|52.06|54|53.1|52.59|52.06|203536
1686836100000|2023-06-15 13:35:00|52.57|52.05|52.49|52.3|52.57|52.3|52.25|52|127518
1686836400000|2023-06-15 13:40:00|52.5|52.01|52.5|52.42|52.5|52.42|52.5|52.01|54055
1686836700000|2023-06-15 13:45:00|52.55|52.43|52.89|52.49|53|52.5|52.55|52.43|66166
1686837000000|2023-06-15 13:50:00|52.88|52.3|52.86|52.4|52.88|52.4|52.86|52.18|32843
1686837300000|2023-06-15 13:55:00|52.85|52.18|52.58|52.18|52.85|52.18|52.58|52.18|40002
1686837600000|2023-06-15 14:00:00|52.57|52.5|52.86|52.68|52.86|52.69|52.56|52.5|26935
1686837900000|2023-06-15 14:05:00|52.89|52.54|52.99|52.88|53|52.88|52.88|52.54|8979
1686838200000|2023-06-15 14:10:00|53|52.89|52.96|52.6|53.24|52.98|52.96|52.6|107558
1686838500000|2023-06-15 14:15:00|52.99|52.9|52.95|52.6|52.99|52.9|52.95|52.6|116698
1686838800000|2023-06-15 14:20:00|52.9|52.72|52.9|52.85|52.9|52.85|52.86|52.72|10338
1686839100000|2023-06-15 14:25:00|52.95|52.65|52.99|52.66|53|52.66|52.95|52.65|23320
1686839400000|2023-06-15 14:30:00|52.85|52.7|52.83|52.71|52.85|52.8|52.8|52.7|11233
1686839700000|2023-06-15 14:35:00|52.82|52.74|52.76|52.6|52.82|52.75|52.76|52.6|45004
1686840000000|2023-06-15 14:40:00|52.75|52.61|52.74|52.6|52.75|52.63|52.74|52.6|22056
1686840300000|2023-06-15 14:45:00|52.7|52.59|52.58|52.51|52.7|52.59|52.58|52.51|24963
1686840600000|2023-06-15 14:50:00|52.57|52.5|52.57|52.5|52.57|52.5|52.57|52.5|15691
1686840900000|2023-06-15 14:55:00|52.56|52.35|52.56|52.07|52.56|52.42|52.56|52.07|73864
1686841200000|2023-06-15 15:00:00|52.44|52.15|52.56|52.23|52.56|52.23|52.44|52.15|9704
1686841500000|2023-06-15 15:05:00|52.55|52.4|52.48|52.4|52.55|52.4|52.48|52.23|20601
1686841800000|2023-06-15 15:10:00|52.47|52.44|52.45|52.44|52.48|52.44|52.45|52.44|28786
1686842100000|2023-06-15 15:15:00||52.4||52.4||52.4||52.4|23595
1686842400000|2023-06-15 15:20:00|52.44|52.41|52.77|52.51|52.77|52.51|52.44|52.41|28968
1686842700000|2023-06-15 15:25:00|52.76|52.61|52.8|52.75|52.8|52.75|52.76|52.61|19626
1686843000000|2023-06-15 15:30:00|53|52.8|53|52.8|53|52.9|52.8|52.8|14446
1686843300000|2023-06-15 15:35:00||52.9||52.95||52.95||52.61|14318
1686843600000|2023-06-15 15:40:00|52.99|52.9|52.99|52.98|52.99|52.98|52.79|52.5|69884
1686843900000|2023-06-15 15:45:00|52.98|52.77|52.95|52.88|52.98|52.96|52.95|52.77|18551
1686844200000|2023-06-15 15:50:00||52.92||52.94||52.94||52.77|5270
1686844500000|2023-06-15 15:55:00||52.93||52.9||52.93||52.9|8892
1686844800000|2023-06-15 16:00:00|52.92|52.93|52.9|52.84|52.97|52.93|52.9|52.77|23285
1686845100000|2023-06-15 16:05:00|52.91|52.89|52.91|52.84|52.91|52.89|52.9|52.84|8922
1686845400000|2023-06-15 16:10:00|52.85|52.77|52.91|52.77|52.91|52.77|52.85|52.77|29994
1686845700000|2023-06-15 16:15:00|52.97|52.79|52.91|52.9|53|52.9|52.91|52.79|10029
1686846000000|2023-06-15 16:20:00|53|53|53.23|53|53.24|53|52.91|53|107728
1686846300000|2023-06-15 16:25:00||53.2||53.2||53.2||53.2|6943
1686846600000|2023-06-15 16:30:00|53.22|53|53.22|53.11|53.22|53.11|53.22|53|6125
1686846900000|2023-06-15 16:35:00|53.21|53.17|53.17|53|53.21|53.21|53.17|53|13621
1686847200000|2023-06-15 16:40:00||53.09||53.09||53.13||53|3630
1686847500000|2023-06-15 16:45:00||53.1||53.09||53.14||53|10671
1686847800000|2023-06-15 16:50:00|53.16|53.13|53.16|53.08|53.16|53.15|53.16|53|16927
1686848100000|2023-06-15 16:55:00||53||53.15||53.15||53|16084
1686848400000|2023-06-15 17:00:00|53.17|53.16|53.5|53.49|53.5|53.49|53.17|53.16|39514
1686848700000|2023-06-15 17:05:00|||||||||39596
1686849000000|2023-06-15 17:10:00|53.49|53|53.49|53.2|53.49|53.35|53.49|53|46045
1686849300000|2023-06-15 17:15:00|53.48|53.35|53.44|53|53.48|53.35|53.05|52.9|63329
1686849600000|2023-06-15 17:20:00||53.05||53.05||53.05||53.05|57640
1686849900000|2023-06-15 17:25:00|||||||||6435
1686850200000|2023-06-15 17:30:00|53.43|53.09|53.43|53.09|53.43|53.09|53.43|53.09|20175
1686850500000|2023-06-15 17:35:00|53.41|53.26|53.4|53.25|53.41|53.42|53.4|53.09|52713
1686850800000|2023-06-15 17:40:00||53.33||53.39||53.39||53.33|2995
1686851100000|2023-06-15 17:45:00|53.44|53.41|53.44|53.27|53.44|53.43|53.4|53.09|22385
1686851400000|2023-06-15 17:50:00|53.41|53.34|53.41|53.4|53.41|53.4|53.41|53.34|10181
1686851700000|2023-06-15 17:55:00|53.44||53.41||53.44||53.41||5389
1686852000000|2023-06-15 18:00:00|||||||||16475
1686852300000|2023-06-15 18:05:00|||||||||4087
1686852600000|2023-06-15 18:10:00|||||||||22726
1686852900000|2023-06-15 18:15:00||53.2||53.2||53.2||53.2|3995
1686853200000|2023-06-15 18:20:00||53.09||53.09||53.09||53.09|11519
1686853500000|2023-06-15 18:25:00|53.4|53.1|53.38|53.3|53.4|53.3|53.38|53.1|27007
1686853800000|2023-06-15 18:30:00|||||||||5020
1686854100000|2023-06-15 18:35:00||53.35||53.35||53.35||53.35|34830
1686854400000|2023-06-15 18:40:00|53.37|53.3|53.37|53.3|53.37|53.31|53.37|53.3|6395
1686854700000|2023-06-15 18:45:00|53.44||53.44||53.44||53.37||8247
1686855000000|2023-06-15 18:50:00|53.43|53.25|53.43|52.9|53.43|53.25|53.43|52.9|60274
1686855300000|2023-06-15 18:55:00|53.1|52.95|53.43|52.95|53.43|52.95|53.1|52.95|10554
1686855600000|2023-06-15 19:00:00||53||53||53||53|13219
1686855900000|2023-06-15 19:05:00|53.42||53.42||53.42||53.42||22219
1686856200000|2023-06-15 19:10:00|53.25||53.44||53.5||53.23||73954
1686856500000|2023-06-15 19:15:00|53.5|53.03|53.44|53.04|53.5|53.04|53.44|53.03|5972
1686856800000|2023-06-15 19:20:00|53.5|53.05|53.43|53|53.5|53.05|53.43|53|15366
1686857100000|2023-06-15 19:25:00|53.42|52.95|53.17|52.91|53.42|53.1|53.17|52.9|22674
1686857400000|2023-06-15 19:30:00|53|52.9|52.97|52.81|53|52.9|52.84|52.8|68091
1686857700000|2023-06-15 19:35:00|||||||||9677
1686858000000|2023-06-15 19:40:00|53|53|53.13|52.98|53.16|53|52.97|52.81|15493
1686858300000|2023-06-15 19:45:00|53.12|52.81|53.07|52.81|53.12|53.01|53.07|52.81|16952
1686858600000|2023-06-15 19:50:00|53|52.84|53.17|52.84|53.43|53.11|53|52.81|98106
1686858900000|2023-06-15 19:55:00|53.13|52.91|53.05|52.8|53.13|53.03|52.94|52.8|111723
1686922200000|2023-06-16 13:30:00|54.2|54|53.99|53.75|54.5|54.2|53.96|53.48|206660
1686922500000|2023-06-16 13:35:00|53.98|53.83|53.84|53.72|53.98|53.83|53.81|53.72|23257
1686922800000|2023-06-16 13:40:00|53.98|53.84|54|53.48|54.47|54.01|53.98|53.48|47441
1686923100000|2023-06-16 13:45:00|53.99||53.97||53.99||53.97||10009
1686923400000|2023-06-16 13:50:00|53.96|53.5|53.96|53.5|53.96|53.5|53.96|53.5|18675
1686923700000|2023-06-16 13:55:00|53.95||53.8||53.95||53.8||6065
1686924000000|2023-06-16 14:00:00||53.51||53.7||53.7||53.51|24260
1686924300000|2023-06-16 14:05:00|53.95|53.71|53.94|53.7|53.95|53.71|53.8|53.7|40881
1686924600000|2023-06-16 14:10:00||53.71||53.71||53.71||53.71|41393
1686924900000|2023-06-16 14:15:00||53.8||53.8||53.8||53.8|3175
1686925200000|2023-06-16 14:20:00||53.71||53.71||53.71||53.71|10176
1686925500000|2023-06-16 14:25:00|53.93|53.7|53.73|53.7|53.93|53.7|53.73|53.7|11175
1686925800000|2023-06-16 14:30:00|53.93||53.9||53.93||53.71||6298
1686926100000|2023-06-16 14:35:00|53.92|53.75|53.93|53.71|53.93|53.75|53.75|53.7|7076
1686926400000|2023-06-16 14:40:00|53.84|53.7|53.76|53.6|53.84|53.7|53.76|53.6|41230
1686926700000|2023-06-16 14:45:00|53.61|53.7|53.61|53.6|53.76|53.7|53.61|53.6|19172
1686927000000|2023-06-16 14:50:00|||||||||14961
1686927300000|2023-06-16 14:55:00|53.7|53.51|53.69|53.51|53.7|53.51|53.67|53.51|18818
1686927600000|2023-06-16 15:00:00|53.51|53.5|53.4|53.18|53.69|53.51|53.4|53.18|36334
1686927900000|2023-06-16 15:05:00|53.51|53.25|53.51|53.25|53.51|53.25|53.51|53.25|6763
1686928200000|2023-06-16 15:10:00|53.5|53.5|53.7|53.51|53.7|53.51|53.5|53.5|50347
1686928500000|2023-06-16 15:15:00|53.73||53.98||53.99||53.7||16014
1686928800000|2023-06-16 15:20:00|53.9||53.9||53.9||53.9||9541
1686929100000|2023-06-16 15:25:00|53.89|53.5|53.49|53.26|53.89|53.5|53.49|53.26|24320
1686929400000|2023-06-16 15:30:00||53.3||53.4||53.4||53.3|16306
1686929700000|2023-06-16 15:35:00|53.5|53.41|53.48|53.46|53.5|53.46|53.48|53.41|24800
1686930000000|2023-06-16 15:40:00|53.5|53.47|53.48|53.46|53.5|53.47|53.48|53.46|2515
1686930300000|2023-06-16 15:45:00|53.5|53.47|53.96|53.48|53.96|53.48|53.48|53.4|29846
1686930600000|2023-06-16 15:50:00|53.95|53.49|53.95|53.7|53.95|53.8|53.95|53.48|7356
1686930900000|2023-06-16 15:55:00|53.94|53.48|53.95|53.7|53.95|53.7|53.82|53.48|13927
1686931200000|2023-06-16 16:00:00|53.82|53.8|53.66|53.5|53.95|53.8|53.66|53.49|28576
1686931500000|2023-06-16 16:05:00|53.88|53.66|53.94|53.5|53.95|53.66|53.66|53.5|9072
1686931800000|2023-06-16 16:10:00|||||||||4307
1686932100000|2023-06-16 16:15:00|53.93||53.93||53.93||53.93||4300
1686932400000|2023-06-16 16:20:00||53.51||53.59||53.6||53.51|6982
1686932700000|2023-06-16 16:25:00|53.92|53.63|53.92|53.51|53.92|53.67|53.84|53.51|23786
1686933000000|2023-06-16 16:30:00|53.91|53.55|53.9|53.57|53.92|53.57|53.84|53.55|22833
1686933300000|2023-06-16 16:35:00|53.89|53.6|53.92|53.79|53.92|53.79|53.8|53.6|1201
1686933600000|2023-06-16 16:40:00|53.9|53.7|53.9|53.79|53.9|53.79|53.9|53.7|1100
1686933900000|2023-06-16 16:45:00|53.82|53.82|53.9|53.79|53.9|53.82|53.82|53.79|8186
1686934200000|2023-06-16 16:50:00|53.92|53.8|53.93|53.8|53.93|53.9|53.9|53.8|6239
1686934500000|2023-06-16 16:55:00|53.94|53.92|54.34|53.93|54.4|53.93|53.93|53.92|19338
1686934800000|2023-06-16 17:00:00|54.23|54.01|54.23|54.01|54.23|54.01|54.23|54.01|5237
1686935100000|2023-06-16 17:05:00|||||||||1618
1686935400000|2023-06-16 17:10:00|54.22|54.02|54.1|53.7|54.22|54.02|54.1|53.7|15539
1686935700000|2023-06-16 17:15:00||53.71||53.71||53.71||53.71|3418
1686936000000|2023-06-16 17:20:00|54||54||54||54||8200
1686936300000|2023-06-16 17:25:00|53.97||53.97||53.97||53.97||2576
1686936600000|2023-06-16 17:30:00|||||||||2186
1686936900000|2023-06-16 17:35:00|53.9||53.83||53.97||53.83||3235
1686937200000|2023-06-16 17:40:00|53.82|53.73|53.82|53.78|53.82|53.78|53.82|53.71|9127
1686937500000|2023-06-16 17:45:00|53.79|53.71|53.79|53.71|53.79|53.71|53.79|53.71|12274
1686937800000|2023-06-16 17:50:00||53.7||53.71||53.71||53.7|5110
1686938100000|2023-06-16 17:55:00|53.78|53.72|53.77|53.72|53.78|53.72|53.77|53.72|2132
1686938400000|2023-06-16 18:00:00|53.72|53.71|53.72|53.65|53.72|53.71|53.72|53.65|4488
1686938700000|2023-06-16 18:05:00|53.65|53.5|53.65|53.5|53.65|53.5|53.65|53.5|7062
1686939000000|2023-06-16 18:10:00|53.72|53.51|53.72|53.51|53.72|53.51|53.72|53.51|2300
1686939300000|2023-06-16 18:15:00|||||||||405
1686939600000|2023-06-16 18:20:00|53.62|53.52|53.62|53.52|53.62|53.52|53.62|53.52|3850
1686939900000|2023-06-16 18:25:00||53.6||53.52||53.6||53.52|777
1686940200000|2023-06-16 18:30:00||53.5||53.5||53.5||53.5|1638
1686940500000|2023-06-16 18:35:00|||||||||5300
1686940800000|2023-06-16 18:40:00|||||||||1559
1686941100000|2023-06-16 18:45:00|53.56|53.56|53.62|53.56|53.62|53.56|53.56|53.56|2584
1686941400000|2023-06-16 18:50:00|||||||||8355
1686941700000|2023-06-16 18:55:00|||||||||1507
1686942000000|2023-06-16 19:00:00|53.6||53.57||53.6||53.57||6073
1686942300000|2023-06-16 19:05:00|||||||||2637
1686942600000|2023-06-16 19:10:00|53.6|53.59|53.6|53.59|53.6|53.59|53.57|53.59|3173
1686942900000|2023-06-16 19:15:00|53.62|53.6|53.6|53.59|53.72|53.61|53.6|53.59|5054
1686943200000|2023-06-16 19:20:00|||||||||5803
1686943500000|2023-06-16 19:25:00|53.59|53.56|53.6|53.56|53.62|53.56|53.59|53.56|12047
1686943800000|2023-06-16 19:30:00|53.62|53.5|53.56|53.5|53.62|53.51|53.56|53.5|18734
1686944100000|2023-06-16 19:35:00|53.59|53.51|53.59|53.51|53.62|53.51|53.59|53.51|4664
1686944400000|2023-06-16 19:40:00|53.62|53.59|53.72|53.62|53.72|53.62|53.58|53.59|18879
1686944700000|2023-06-16 19:45:00|53.75||53.82||53.82||53.72||25778
1686945000000|2023-06-16 19:50:00|53.97|53.65|54|53.87|54|53.95|53.94|53.65|12399
1686945300000|2023-06-16 19:55:00|53.99|53.9|53.87|53.62|53.99|53.9|53.79|53.62|45137
1687267800000|2023-06-20 13:30:00|54.97|54|56.69|56.3|58|57|54.5|54|680561
1687268100000|2023-06-20 13:35:00|56.68|56.25|55.9|55.26|56.68|56.25|55.9|55.19|120857
1687268400000|2023-06-20 13:40:00|55.89|55.27|55.74|55.03|55.89|55.27|55.74|55|41416
1687268700000|2023-06-20 13:45:00|55.38||55.38||55.38||55.38||50677
1687269000000|2023-06-20 13:50:00|55.36|55|54.97|54.43|55.36|55.01|54.97|54.43|165321
1687269300000|2023-06-20 13:55:00|54.95|54.09|54.48|54.17|54.95|54.54|54.27|54.09|33185
1687269600000|2023-06-20 14:00:00|54.51|54.2|54.52|54.5|54.54|54.5|54.51|54.2|32894
1687269900000|2023-06-20 14:05:00|54.5|54.42|54.54|54.45|54.54|54.53|54.5|54.42|16474
1687270200000|2023-06-20 14:10:00|54.5|54.49|54.54|54.51|54.54|54.51|54.5|54.42|20087
1687270500000|2023-06-20 14:15:00|55|54.5|55|54.5|55|54.5|54.54|54.5|25105
1687270800000|2023-06-20 14:20:00|54.97||54.81||54.97||54.81||45681
1687271100000|2023-06-20 14:25:00|54.8|54.6|54.71|54.5|54.8|54.6|54.71|54.5|55111
1687271400000|2023-06-20 14:30:00|54.79|54.51|54.98|54.51|54.99|54.51|54.71|54.51|29586
1687271700000|2023-06-20 14:35:00|54.78|54.52|54.77|54.73|54.78|54.73|54.76|54.52|5662
1687272000000|2023-06-20 14:40:00|54.78|54.76|55.01|54.97|55.01|54.97|54.77|54.75|80996
1687272300000|2023-06-20 14:45:00|55.03|55|55.69|55.68|55.7|55.68|55.03|55|60604
1687272600000|2023-06-20 14:50:00|55.7|55.6|55.67|55.5|55.7|55.6|55.65|55.35|75363
1687272900000|2023-06-20 14:55:00|55.68|55.36|55.66|55.36|55.68|55.36|55.5|55.36|15050
1687273200000|2023-06-20 15:00:00|55.49||55.66||55.66||55.49||22188
1687273500000|2023-06-20 15:05:00||55.35||55.35||55.36||55.35|10157
1687273800000|2023-06-20 15:10:00|55.5||55.48||55.5||55.48||16621
1687274100000|2023-06-20 15:15:00|55.4|55.31|55.36|55.02|55.4|55.31|55.35|55.01|61894
1687274400000|2023-06-20 15:20:00|55.35|55.01|55.07|54.9|55.35|55.04|55.07|54.9|48872
1687274700000|2023-06-20 15:25:00|55.06|54.89|54.84|54.75|55.06|55|54.79|54.75|75734
1687275000000|2023-06-20 15:30:00|54.85|54.76|54.84|54.83|54.85|54.83|54.84|54.76|5061
1687275300000|2023-06-20 15:35:00|55|54.84|55|54.84|55|54.84|55|54.84|2851
1687275600000|2023-06-20 15:40:00|54.99||54.99||54.99||54.9||10927
1687275900000|2023-06-20 15:45:00|54.98||54.98||54.98||54.98||5240
1687276200000|2023-06-20 15:50:00|54.97|54.91|54.97|54.92|54.97|54.92|54.97|54.91|2320
1687276500000|2023-06-20 15:55:00|54.99|54.95|54.99|54.95|54.99|54.95|54.97|54.95|7184
1687276800000|2023-06-20 16:00:00|54.91|54.92|54.9|54.84|54.91|54.92|54.9|54.84|18232
1687277100000|2023-06-20 16:05:00|54.91|54.87|54.87|54.86|54.91|54.87|54.87|54.84|29956
1687277400000|2023-06-20 16:10:00|54.86|54.84|54.98|54.86|54.99|54.86|54.86|54.8|106292
1687277700000|2023-06-20 16:15:00||54.87||54.87||54.87||54.87|3585
1687278000000|2023-06-20 16:20:00|54.99||54.98||54.99||54.98||9065
1687278300000|2023-06-20 16:25:00|54.99|54.99|55.32|55.08|55.36|55.08|54.99|54.99|35072
1687278600000|2023-06-20 16:30:00|55.2||55.2||55.2||55.2||5133
1687278900000|2023-06-20 16:35:00|55.14|55.07|55.2|55|55.2|55.07|54.93|54.9|23845
1687279200000|2023-06-20 16:40:00|55.35|55.01|55.32|55.01|55.35|55.02|55.04|55.01|25644
1687279500000|2023-06-20 16:45:00|55.29|55.02|55.34|55.04|55.35|55.04|55.17|55.02|3476
1687279800000|2023-06-20 16:50:00||55.05||55.27||55.27||55.05|4580
1687280100000|2023-06-20 16:55:00|55.33|55.14|55.35|55.11|55.35|55.27|55.33|55.01|10179
1687280400000|2023-06-20 17:00:00|55.27|55.21|55.36|55.35|55.36|55.35|55.27|55.2|33630
1687280700000|2023-06-20 17:05:00|55.37|55.37|55.45|55.39|55.66|55.39|55.37|55.37|34255
1687281000000|2023-06-20 17:10:00|55.42|55.36|55.38|55.37|55.42|55.37|55.38|55.36|19929
1687281300000|2023-06-20 17:15:00|55.65|55.38|55.63|55.56|55.65|55.56|55.45|55.38|85282
1687281600000|2023-06-20 17:20:00|55.2|55.4|55.59|55.25|55.64|55.6|55.2|55|16529
1687281900000|2023-06-20 17:25:00|55.43|55.26|55.39|55.33|55.43|55.33|55.39|55.26|40825
1687282200000|2023-06-20 17:30:00|55.4|55.35|55.38|55.26|55.4|55.35|55.38|55.26|11304
1687282500000|2023-06-20 17:35:00|55.37|55.32|55.36|55.06|55.37|55.37|55.36|55.06|15907
1687282800000|2023-06-20 17:40:00|55.34|55.2|55.3|55.29|55.36|55.33|55.3|55.06|9268
1687283100000|2023-06-20 17:45:00|55.31|55.35|55.89|55.86|55.89|55.86|55.31|55.35|32715
1687283400000|2023-06-20 17:50:00|55.88|55.88|55.75|55.48|55.88|55.88|55.75|55.07|248403
1687283700000|2023-06-20 17:55:00|55.74|55.63|55.74|55.73|55.88|55.73|55.74|55.63|17243
1687284000000|2023-06-20 18:00:00|55.88|55.85|55.87|55.85|55.88|55.87|55.87|55.5|39062
1687284300000|2023-06-20 18:05:00|55.85|55.83|55.78|55.68|55.85|55.83|55.78|55.5|20600
1687284600000|2023-06-20 18:10:00|55.77|55.76|55.57|55.5|55.78|55.76|55.57|55.5|21993
1687284900000|2023-06-20 18:15:00|55.6|55.51|55.6|55.52|55.6|55.59|55.6|55.5|50764
1687285200000|2023-06-20 18:20:00||55.53||55.53||55.53||55.53|4584
1687285500000|2023-06-20 18:25:00|55.55|55.52|55.39|55.05|55.55|55.52|55.39|55.05|23227
1687285800000|2023-06-20 18:30:00|55.38|55|55.35|55.01|55.38|55.01|55.35|55|19611
1687286100000|2023-06-20 18:35:00||55.18||55||55.31||55|36912
1687286400000|2023-06-20 18:40:00||55.01||55.27||55.27||55.01|12437
1687286700000|2023-06-20 18:45:00||55.31||55.01||55.31||55|11482
1687287000000|2023-06-20 18:50:00|55.34|55.05|55.53|55.46|55.53|55.46|55.34|55.05|49519
1687287300000|2023-06-20 18:55:00|55.6|55.52|55.75|55.73|55.75|55.73|55.57|55.39|48565
1687287600000|2023-06-20 19:00:00|55.74|55.74|55.75|55.36|55.75|55.74|55.72|55.36|3514
1687287900000|2023-06-20 19:05:00|55.74|55.56|55.74|55.36|55.74|55.73|55.74|55.36|7595
1687288200000|2023-06-20 19:10:00|55.73|55.55|55.74|55.73|55.74|55.73|55.73|55.55|4292
1687288500000|2023-06-20 19:15:00|||||||||9707
1687288800000|2023-06-20 19:20:00|55.75|55.74|55.78|55.77|55.78|55.77|55.75|55.73|114351
1687289100000|2023-06-20 19:25:00|55.8|55.79|55.88|55.87|55.89|55.88|55.8|55.75|19291
1687289400000|2023-06-20 19:30:00|55.9|55.89|56.07|56|56.3|56.26|55.88|55.89|322619
1687289700000|2023-06-20 19:35:00|56.1|55.99|56|55.87|56.1|55.99|55.96|55.87|19293
1687290000000|2023-06-20 19:40:00|55.89|55.78|55.88|55.79|55.89|55.79|55.83|55.78|17514
1687290300000|2023-06-20 19:45:00|56|55.8|55.88|55.87|56|55.88|55.88|55.8|22554
1687290600000|2023-06-20 19:50:00|56|55.85|55.88|55.84|56|55.87|55.87|55.84|32385
1687290900000|2023-06-20 19:55:00|55.89|55.88|56|55.9|56|55.91|55.88|55.84|26231
1687354200000|2023-06-21 13:30:00|56.1|55.2|55.33|55.2|56.1|55.95|55.33|55.2|65099
1687354500000|2023-06-21 13:35:00|55.32|55.15|55.3|55|55.32|55.15|55.3|55|11916
1687354800000|2023-06-21 13:40:00|55.14|55.05|54.65|53.55|55.14|55.05|54.65|53.55|200537
1687355100000|2023-06-21 13:45:00|54.1|53.5|54|53.86|54.1|53.86|53.54|53.5|71999
1687355400000|2023-06-21 13:50:00|53.99|53.87|54.63|54|54.65|54.26|53.99|53.87|21400
1687355700000|2023-06-21 13:55:00|54.62|54.01|54.62|54.02|54.62|54.02|54.62|54.01|21020
1687356000000|2023-06-21 14:00:00|54.03|54.01|54.62|54.01|54.62|54.02|54.02|54.01|34151
1687356300000|2023-06-21 14:05:00|54.61|54|54|53.76|54.61|54|54|53.76|57962
1687356600000|2023-06-21 14:10:00|54.01|53.89|54|53.89|54.01|53.89|54|53.89|8196
1687356900000|2023-06-21 14:15:00||53.9||53.89||53.9||53.89|29797
1687357200000|2023-06-21 14:20:00|54.01|53.99|54|53.89|54.61|53.99|54|53.89|40617
1687357500000|2023-06-21 14:25:00|53.99||54||54.01||53.99||8503
1687357800000|2023-06-21 14:30:00|54.01|53.9|54.61|54.25|54.62|54.61|53.99|53.89|238148
1687358100000|2023-06-21 14:35:00|54.6|54.4|56.3|56|56.39|56.1|54.6|54.4|142257
1687358400000|2023-06-21 14:40:00|56.29|55.2|56.49|55.27|56.75|56.5|55.73|55.2|128929
1687358700000|2023-06-21 14:45:00|56.33|55.28|55.98|55.28|56.33|55.28|55.98|55.28|11301
1687359000000|2023-06-21 14:50:00|55.97|55.29|55.83|55.28|55.97|55.31|55.83|55.28|40042
1687359300000|2023-06-21 14:55:00|55.58||55.59||55.59||55.52||6032
1687359600000|2023-06-21 15:00:00|55.58|55.29|55.51|55.29|55.58|55.29|55.5|55.29|23214
1687359900000|2023-06-21 15:05:00|55.53|55.4|55.37|55.29|55.53|55.4|55.37|55.29|3863
1687360200000|2023-06-21 15:10:00|55.35|55.27|55.27|55.26|55.35|55.28|55.27|55.26|15970
1687360500000|2023-06-21 15:15:00|55.26|55.25|55.09|54.53|55.26|55.25|55.09|54.53|48144
1687360800000|2023-06-21 15:20:00|54.81|54.63|54.63|54.53|54.81|54.63|54.63|54.53|20254
1687361100000|2023-06-21 15:25:00|54.81|54.54|55.2|54.81|55.2|54.81|54.8|54.54|12897
1687361400000|2023-06-21 15:30:00|55.19|54.86|55.19|55.17|55.19|55.17|55.19|54.86|19859
1687361700000|2023-06-21 15:35:00||55.15||55||55.18||54.86|20000
1687362000000|2023-06-21 15:40:00|54.86|55.01|55.18|54.85|55.18|55.01|54.86|54.85|37682
1687362300000|2023-06-21 15:45:00|55.17|55.02|55.26|54.91|55.27|55.2|55.1|54.58|18771
1687362600000|2023-06-21 15:50:00||55||54.91||55||54.91|2800
1687362900000|2023-06-21 15:55:00|55|54.9|54.98|54.9|55|54.9|54.98|54.9|39316
1687363200000|2023-06-21 16:00:00|54.97|54.91|54.96|54.91|55|54.91|54.96|54.91|4249
1687363500000|2023-06-21 16:05:00|55|54.98|55.26|54.98|55.27|54.98|54.96|54.98|12901
1687363800000|2023-06-21 16:10:00|55.25|55|55.24|55|55.26|55|55.24|55|1646
1687364100000|2023-06-21 16:15:00|55.26|55.01|55.26|55.01|55.27|55.01|55.24|55.01|3137
1687364400000|2023-06-21 16:20:00|55.27||55.26||55.27||55.26||1430
1687364700000|2023-06-21 16:25:00|55.27||55.37||55.37||55.26||3593
1687365000000|2023-06-21 16:30:00|||||||||8385
1687365300000|2023-06-21 16:35:00|55.32|55.02|55.32|55.22|55.32|55.36|55.32|55.02|5223
1687365600000|2023-06-21 16:40:00|55.23|55.27|55.97|55.26|56|55.36|55.2|55.02|79165
1687365900000|2023-06-21 16:45:00|56|55.27|56.3|56.14|56.34|56.14|56|55.27|34474
1687366200000|2023-06-21 16:50:00|56.28|56.1|56.08|55.33|56.28|56.1|56.08|55.33|42914
1687366500000|2023-06-21 16:55:00|56|55.34|56.25|56.1|56.25|56.1|55.91|55.34|72234
1687366800000|2023-06-21 17:00:00|56.24|55.34|55.99|55.37|56.24|55.37|55.99|55.34|8739
1687367100000|2023-06-21 17:05:00|55.98|55.38|56.23|56.2|56.24|56.2|55.98|55.38|7390
1687367400000|2023-06-21 17:10:00|56.24|56.22|56.23|56.21|56.24|56.22|56.23|56.2|17623
1687367700000|2023-06-21 17:15:00|56.22|56.2|56.7|56.5|56.7|56.6|56.22|56.2|75084
1687368000000|2023-06-21 17:20:00|56.69|56.28|56.69|56.24|56.7|56.5|56.5|56.23|43125
1687368300000|2023-06-21 17:25:00||56.25||56.27||56.27||56.25|5392
1687368600000|2023-06-21 17:30:00|56.49|56.28|57|56.53|57|56.53|56.4|56.28|183792
1687368900000|2023-06-21 17:35:00|56.94|56.55|56.97|56.84|57|56.99|56.94|56.55|78400
1687369200000|2023-06-21 17:40:00|56.89|56.9|56.79|56.64|56.89|56.9|56.72|56.4|63408
1687369500000|2023-06-21 17:45:00|56.82|56.65|56.84|56.65|56.84|56.65|56.8|56.65|36758
1687369800000|2023-06-21 17:50:00|57|56.66|57.5|57.36|57.5|57.36|57|56.66|187200
1687370100000|2023-06-21 17:55:00|57.49|57.38|57.49|57.3|57.49|57.38|57.49|56.79|117481
1687370400000|2023-06-21 18:00:00|57.48|57.08|57.48|57.31|57.48|57.45|57.48|57.08|46534
1687370700000|2023-06-21 18:05:00|57.45|57.32|57.47|57.46|57.48|57.47|57.43|57.32|36847
1687371000000|2023-06-21 18:10:00|57.46|57.4|57.4|56.81|57.46|57.44|57.4|56.79|161925
1687371300000|2023-06-21 18:15:00|57.39|56.82|57.48|57.21|57.5|57.21|57.22|56.82|111964
1687371600000|2023-06-21 18:20:00|57.4|57.25|57.39|57.25|57.4|57.25|57.39|57.25|58319
1687371900000|2023-06-21 18:25:00|57.5|57.38|57.4|57.39|57.5|57.39|57.39|57.38|123387
1687372200000|2023-06-21 18:30:00|57.37|57.38|57.31|57.24|57.37|57.38|57.31|57.24|44715
1687372500000|2023-06-21 18:35:00|57.28|57.2|57.32|56.82|57.4|57.21|57.28|56.82|146062
1687372800000|2023-06-21 18:40:00|57||56.98||57||56.98||33012
1687373100000|2023-06-21 18:45:00|56.9|56.9|56.89|56.82|56.9|56.9|56.89|56.82|9380
1687373400000|2023-06-21 18:50:00|57||57||57||56.89||26198
1687373700000|2023-06-21 18:55:00|||||||||56466
1687374000000|2023-06-21 19:00:00|56.99||56.89||56.99||56.89||2246
1687374300000|2023-06-21 19:05:00|56.88|56.81|56.9|56.6|56.91|56.81|56.61|56.6|10008
1687374600000|2023-06-21 19:10:00|56.89||56.89||56.89||56.89||5455
1687374900000|2023-06-21 19:15:00|56.82|56.55|56.79|56.55|56.89|56.7|56.61|56.55|15719
1687375200000|2023-06-21 19:20:00|56.67|56.58|56.87|56.58|56.88|56.58|56.58|56.58|14257
1687375500000|2023-06-21 19:25:00||56.7||56.7||56.7||56.7|12397
1687375800000|2023-06-21 19:30:00|56.82|56.58|56.67|56.58|56.88|56.62|56.62|56.58|17986
1687376100000|2023-06-21 19:35:00|56.62|56.55|56.51|56.5|56.67|56.55|56.51|56.5|53988
1687376400000|2023-06-21 19:40:00|56.35|56.2|56.37|56.2|56.37|56.2|56.21|56.2|45529
1687376700000|2023-06-21 19:45:00|56.36|56.3|56.86|56.4|56.88|56.4|56.36|56.3|23709
1687377000000|2023-06-21 19:50:00|56.82|56.3|56.36|56.3|56.82|56.3|56.3|56.2|23937
1687377300000|2023-06-21 19:55:00|56.24|56.2|56.48|56.21|56.68|56.3|56.24|56.2|26373
1687440600000|2023-06-22 13:30:00|56|55.99|55.92|55.22|56.8|56.21|55.92|55.21|91689
1687440900000|2023-06-22 13:35:00|55.57|55.19|55.41|55.01|55.57|55.19|55.41|55|32323
1687441200000|2023-06-22 13:40:00|55.4|55|55.12|55|55.4|55|55.12|55|3495
1687441500000|2023-06-22 13:45:00|55.13||55.12||55.13||55.12||17057
1687441800000|2023-06-22 13:50:00|55.11|55.01|55.12|55|55.12|55.04|55.11|55|24282
1687442100000|2023-06-22 13:55:00|55.11||55.11||55.11||55.11||23401
1687442400000|2023-06-22 14:00:00|||||||||8169
1687442700000|2023-06-22 14:05:00|55.13|55.12|55.59|55.5|55.62|55.5|55.13|55.12|40942
1687443000000|2023-06-22 14:10:00|55.68|55.72|55.93|55.84|55.94|55.84|55.59|55.72|15516
1687443300000|2023-06-22 14:15:00|55.85|55.72|55.89|55.72|55.93|55.72|55.85|55.72|7682
1687443600000|2023-06-22 14:20:00|55.94|55.8|55.98|55.81|55.99|55.81|55.89|55.8|48314
1687443900000|2023-06-22 14:25:00|55.99|55.86|56.82|56.06|56.82|56.06|55.99|55.86|80509
1687444200000|2023-06-22 14:30:00|56.46|56.26|56.45|56.26|56.46|56.36|56.45|56.26|25141
1687444500000|2023-06-22 14:35:00|56.3|56|56|55.8|56.3|56.01|56|55.8|111560
1687444800000|2023-06-22 14:40:00|55.96|55.5|55.5|55.15|55.96|55.8|55.5|55.15|46495
1687445100000|2023-06-22 14:45:00|55.44|55.16|55.49|55.22|55.5|55.22|55.25|55.16|52715
1687445400000|2023-06-22 14:50:00|55.5|55.24|55.49|55.24|55.5|55.24|55.49|55.24|49461
1687445700000|2023-06-22 14:55:00|55.5||55.49||55.5||55.49||8305
1687446000000|2023-06-22 15:00:00|55.5|55.27|55.79|55.52|55.79|55.52|55.5|55.27|17703
1687446300000|2023-06-22 15:05:00|55.78|55.53|55.78|55.54|55.78|55.54|55.78|55.53|35674
1687446600000|2023-06-22 15:10:00|55.79|55.7|56.49|56.22|56.5|56.22|55.79|55.7|36639
1687446900000|2023-06-22 15:15:00|56.5|56.23|56.5|56.23|56.5|56.23|56.5|56.23|21040
1687447200000|2023-06-22 15:20:00|56.45||56.41||56.49||56.41||8975
1687447500000|2023-06-22 15:25:00|56.39||56.4||56.4||56.39||2529
1687447800000|2023-06-22 15:30:00|56.41|56.1|56.41|56.1|56.41|56.1|56.28|56.1|12700
1687448100000|2023-06-22 15:35:00|56.4|56.4|56.41|56.11|56.41|56.4|56.4|56.1|8132
1687448400000|2023-06-22 15:40:00|||||||||5516
1687448700000|2023-06-22 15:45:00|56.5|56.31|56.74|56.52|56.75|56.52|56.49|56.31|55643
1687449000000|2023-06-22 15:50:00|||||||||2866
1687449300000|2023-06-22 15:55:00|56.75|56.71|56.75|56.74|56.75|56.74|56.75|56.71|12303
1687449600000|2023-06-22 16:00:00|56.64|56.52|57.5|56.6|57.5|56.72|56.64|56.52|128768
1687449900000|2023-06-22 16:05:00|57.73|56.62|57.7|57.26|57.73|57.26|57.3|56.62|51128
1687450200000|2023-06-22 16:10:00|57.69|57.28|57.59|57.2|57.9|57.74|57.59|57.2|39309
1687450500000|2023-06-22 16:15:00|57.5|57.5|57.69|57.55|57.7|57.55|57.5|57.2|33603
1687450800000|2023-06-22 16:20:00|57.7|57.6|57.89|57.63|57.9|57.63|57.69|57.6|55345
1687451100000|2023-06-22 16:25:00|57.9|57.74|57.9|57.89|57.9|57.89|57.88|57.74|29867
1687451400000|2023-06-22 16:30:00|58|57.91|57.97|57.96|58|57.96|57.9|57.91|28620
1687451700000|2023-06-22 16:35:00|58|57.74|57.96|57.75|58|57.96|57.96|57.74|51195
1687452000000|2023-06-22 16:40:00|57.99|57.74|57.8|57.75|57.99|57.75|57.79|57.74|24372
1687452300000|2023-06-22 16:45:00|57.82|57.8|57.99|57.83|57.99|57.83|57.82|57.8|11297
1687452600000|2023-06-22 16:50:00|57.98|57.75|57.9|57.75|57.98|57.83|57.82|57.75|69168
1687452900000|2023-06-22 16:55:00|57.97|57.76|57.98|57.97|57.98|57.97|57.96|57.76|36205
1687453200000|2023-06-22 17:00:00|57.99|57.91|57.97|57.93|57.99|57.93|57.97|57.91|27135
1687453500000|2023-06-22 17:05:00|57.92|57.92|57.99|57.82|58|57.99|57.9|57.75|41123
1687453800000|2023-06-22 17:10:00|57.96|57.83|57.91|57.75|57.99|57.83|57.91|57.75|16106
1687454100000|2023-06-22 17:15:00|57.99|57.83|57.98|57.76|57.99|57.9|57.82|57.75|46877
1687454400000|2023-06-22 17:20:00|57.99|57.88|58|57.88|58|57.88|57.98|57.88|69483
1687454700000|2023-06-22 17:25:00|58.05|58.01|58.5|58.33|58.5|58.41|58.05|58.01|108859
1687455000000|2023-06-22 17:30:00|58.48|58.34|58.38|58.37|58.48|58.38|58.38|58.34|15165
1687455300000|2023-06-22 17:35:00|58.4|58.33|58.44|58.43|58.49|58.46|58.4|58.33|38655
1687455600000|2023-06-22 17:40:00|58.5|58.46|58.5|58.49|58.5|58.49|58.5|58.46|44600
1687455900000|2023-06-22 17:45:00|58.49|58.35|58.49|58.48|58.49|58.48|58.49|58.33|80022
1687456200000|2023-06-22 17:50:00|58.44|58.35|58.45|58.33|58.49|58.46|58.36|58.17|52794
1687456500000|2023-06-22 17:55:00|58.3|58.18|58.3|58.01|58.3|58.33|58.3|58|58948
1687456800000|2023-06-22 18:00:00|58.33|58.02|58.5|58.4|58.5|58.4|58.33|58|50989
1687457100000|2023-06-22 18:05:00|58.49|58.29|58.31|58.28|58.49|58.4|58.31|58.28|32584
1687457400000|2023-06-22 18:10:00||58||58.07||58.09||58|18980
1687457700000|2023-06-22 18:15:00||58||58.01||58.01||58|24652
1687458000000|2023-06-22 18:20:00|58.3|58.02|58.22|58.12|58.3|58.12|58.21|58.02|15662
1687458300000|2023-06-22 18:25:00|58.2|58.02|58.08|57.9|58.2|58.02|57.87|57.74|64268
1687458600000|2023-06-22 18:30:00|58.12|58.1|58.48|58.11|58.5|58.11|58.11|58.1|59484
1687458900000|2023-06-22 18:35:00|58.47|58.4|58.47|58.16|58.47|58.4|58.47|58.11|48263
1687459200000|2023-06-22 18:40:00|58.5|58.18|58.48|58.35|58.5|58.35|58.48|58.18|30447
1687459500000|2023-06-22 18:45:00|58.47|58.34|58.22|58.01|58.47|58.35|58.21|58|7000
1687459800000|2023-06-22 18:50:00||58.04||58.04||58.2||58|3623
1687460100000|2023-06-22 18:55:00|58.21|58.05|58.3|58.29|58.3|58.29|58.19|58.01|15184
1687460400000|2023-06-22 19:00:00|58.29|58|58.48|58.38|58.5|58.38|58.29|58|27385
1687460700000|2023-06-22 19:05:00|58.43|58.39|58.5|58.39|58.5|58.39|58.43|58.39|22782
1687461000000|2023-06-22 19:10:00|58.52|58.4|59.34|59.01|59.5|59.3|58.52|58.4|777481
1687461300000|2023-06-22 19:15:00|59.3|59.1|59.4|59.12|59.4|59.12|59.2|59.1|76541
1687461600000|2023-06-22 19:20:00|59.39|59.13|59.74|59.64|59.78|59.64|59.39|59.13|153941
1687461900000|2023-06-22 19:25:00|59.69|59.66|59.74|59.66|59.75|59.66|59.67|59.66|86339
1687462200000|2023-06-22 19:30:00|59.72|59.64|59.73|59.64|59.88|59.65|59.7|59.64|54619
1687462500000|2023-06-22 19:35:00|59.69|59.21|60.5|60.03|60.7|60.51|59.64|59.21|330395
1687462800000|2023-06-22 19:40:00|60.47|60.05|60.18|60.1|60.5|60.19|60.08|60.05|101386
1687463100000|2023-06-22 19:45:00|60.24|60.11|60|59.24|60.24|60.11|59.81|59.21|62312
1687463400000|2023-06-22 19:50:00|59.99|59.25|61|60.68|61|60.69|59.99|59.25|162155
1687463700000|2023-06-22 19:55:00|60.9|60.69|61.5|61.02|61.71|61.45|60.8|60.47|596448
1687527000000|2023-06-23 13:30:00|61|60.75|60|59.45|61|60.75|59.99|59.22|193654
1687527300000|2023-06-23 13:35:00|59.99|59.54|59.99|59.9|60|59.9|59.9|59.29|36226
1687527600000|2023-06-23 13:40:00|59.98|59.88|59.98|59.9|59.98|59.9|59.98|59.4|27887
1687527900000|2023-06-23 13:45:00|59.99|59.47|59.46|59.22|60|59.48|59.46|59.22|40711
1687528200000|2023-06-23 13:50:00|59.45|59.3|59.95|59.3|59.99|59.57|59.2|58.83|71633
1687528500000|2023-06-23 13:55:00|59.96|59.73|59.96|59.88|59.96|59.88|59.96|59.73|9130
1687528800000|2023-06-23 14:00:00|59.89|59.92|59.88|59.01|59.89|59.92|59.88|59.01|15510
1687529100000|2023-06-23 14:05:00|59.5|59.06|59.39|59.11|59.5|59.11|59.39|59.06|10770
1687529400000|2023-06-23 14:10:00|59.38|59.12|59|58.62|59.38|59.12|58.76|58.61|24868
1687529700000|2023-06-23 14:15:00|58.99|58.7|59|58.61|59|58.9|58.99|58.1|140459
1687530000000|2023-06-23 14:20:00|59.22|58.82|59|58.88|59.22|59|59|58.82|15421
1687530300000|2023-06-23 14:25:00|58.88|58.9|58.71|58.5|58.88|58.9|58.71|58.5|17586
1687530600000|2023-06-23 14:30:00|58.7|58.6|58.69|58.25|58.7|58.62|58.69|58.25|37207
1687530900000|2023-06-23 14:35:00|58.7|58.3|58.69|58.5|58.7|58.6|58.5|58.3|94806
1687531200000|2023-06-23 14:40:00|58.6|58.55|58.59|58.35|58.6|58.56|58.5|58.35|114047
1687531500000|2023-06-23 14:45:00|58.82|58.36|58.92|58.4|59.22|58.4|58.82|58.36|9447
1687531800000|2023-06-23 14:50:00|58.91|58.9|58.59|58.25|58.91|58.9|58.59|58.25|33932
1687532100000|2023-06-23 14:55:00|58.4|58.2|58.38|58.21|58.4|58.25|58.37|58.2|7388
1687532400000|2023-06-23 15:00:00|58.3|58.22|58.38|58.3|58.38|58.3|58.29|58.2|24901
1687532700000|2023-06-23 15:05:00|||||||||4650
1687533000000|2023-06-23 15:10:00|58.36||58.36||58.36||58.36||6787
1687533300000|2023-06-23 15:15:00|58.33|58.25|58.32|58.1|58.36|58.25|58.32|58.1|20500
1687533600000|2023-06-23 15:20:00|58.31|58.06|57.75|57.4|58.31|58.06|57.25|57.1|115245
1687533900000|2023-06-23 15:25:00|||||||||10140
1687534200000|2023-06-23 15:30:00|57.62|57.41|57.75|57.5|57.75|57.5|57.62|57.41|17267
1687534500000|2023-06-23 15:35:00|57.68|57.62|57.65|57.5|57.68|57.62|57.51|57.5|34651
1687534800000|2023-06-23 15:40:00|57.5|57.44|57.65|57.55|57.65|57.55|57.5|57.43|9042
1687535100000|2023-06-23 15:45:00|57.62|57.57|57.61|57.42|57.62|57.57|57.61|57.42|6060
1687535400000|2023-06-23 15:50:00|57.6|57.45|57.61|57.53|57.61|57.53|57.6|57.45|19299
1687535700000|2023-06-23 15:55:00||57.48||57.45||57.55||57.45|6843
1687536000000|2023-06-23 16:00:00|57.6|57.5|57.6|57.5|57.6|57.5|57.6|57.5|67769
1687536300000|2023-06-23 16:05:00||57.45||57.45||57.5||57.45|22785
1687536600000|2023-06-23 16:10:00|57|57.44|56.7|56.06|57|57.53|56.7|56|943663
1687536900000|2023-06-23 16:15:00|56.69|56|55.99|55.98|56.69|56.1|55.95|55.83|211016
1687537200000|2023-06-23 16:20:00|56|55.96|55.34|55.1|56|55.98|55.15|55.08|406185
1687537500000|2023-06-23 16:25:00|55.22|55.09|54.82|54.8|55.22|55.09|54.54|54.49|169617
1687537800000|2023-06-23 16:30:00|55|54.81|55.31|55.3|55.39|55.38|54.81|54.81|105031
1687538100000|2023-06-23 16:35:00|55.3|55.29|54.64|54.63|55.3|55.29|54.64|54.63|446566
1687538400000|2023-06-23 16:40:00|54.66|54.64|54.92|54.85|55.55|54.85|54.65|54.64|43967
1687538700000|2023-06-23 16:45:00|55.7|54.9|55.41|55.13|55.7|55.36|55.41|54.9|20983
1687539000000|2023-06-23 16:50:00|55.27|55.27|55.28|55.27|55.53|55.27|55.14|55.27|67027
1687539300000|2023-06-23 16:55:00|55.5|55.28|55.54|55.28|55.55|55.28|55.28|55.28|63575
1687539600000|2023-06-23 17:00:00|55.53|55.39|56.2|55.57|56.25|55.57|55.46|55.39|21769
1687539900000|2023-06-23 17:05:00|56.19|55.7|56.01|56|56.19|56.05|55.87|55.7|75554
1687540200000|2023-06-23 17:10:00|56|55.82|56.01|56|56.01|56|55.85|55.7|10354
1687540500000|2023-06-23 17:15:00|||||||||20494
1687540800000|2023-06-23 17:20:00|||||||||9479
1687541100000|2023-06-23 17:25:00|||||||||55578
1687541400000|2023-06-23 17:30:00|||||||||5885
1687541700000|2023-06-23 17:35:00|55.89|55.77|55.62|55.57|55.89|55.78|55.62|55.57|29027
1687542000000|2023-06-23 17:40:00|55.59||55.58||55.59||55.58||6400
1687542300000|2023-06-23 17:45:00|||||||||53300
1687542600000|2023-06-23 17:50:00|||||||||8179
1687542900000|2023-06-23 17:55:00|55.54|55.5|55.14|55.13|55.54|55.5|55.14|55.11|21648
1687543200000|2023-06-23 18:00:00|||||||||6776
1687543500000|2023-06-23 18:05:00|||||||||22469
1687543800000|2023-06-23 18:10:00|55.27||55.14||55.53||55.14||33453
1687544100000|2023-06-23 18:15:00|55.53|55.14|55.53|55.14|55.53|55.14|55.53|55.14|2034
1687544400000|2023-06-23 18:20:00|55.52|55.17|55.52|55.2|55.52|55.2|55.52|55.17|12041
1687544700000|2023-06-23 18:25:00|55.51|55.21|55.32|55.3|55.51|55.3|55.32|55.21|6834
1687545000000|2023-06-23 18:30:00|55.31||55.31||55.34||55.31||32469
1687545300000|2023-06-23 18:35:00|55.24|55.17|55.21|55.2|55.24|55.2|55.18|55.17|20267
1687545600000|2023-06-23 18:40:00|||||||||7845
1687545900000|2023-06-23 18:45:00|55.27|55.17|55.22|55.17|55.27|55.17|55.22|55.17|18787
1687546200000|2023-06-23 18:50:00|55.19|55.22|55.27|55.24|55.27|55.24|55.19|55.22|5523
1687546500000|2023-06-23 18:55:00|55.25||55.25||55.27||55.25||10100
1687546800000|2023-06-23 19:00:00|55.27||55.27||55.27||55.25||10143
1687547100000|2023-06-23 19:05:00|55.3||55.25||55.3||55.25||16081
1687547400000|2023-06-23 19:10:00|55.27|55.17|55.16|55.15|55.27|55.17|55.16|55.15|29440
1687547700000|2023-06-23 19:15:00|55.15|55.11|55.25|55.11|55.26|55.11|55.12|55.11|25583
1687548000000|2023-06-23 19:20:00|55.27|55.18|55.35|55.34|55.51|55.34|55.18|55.11|15861
1687548300000|2023-06-23 19:25:00|55.51||55.35||55.51||55.35||25972
1687548600000|2023-06-23 19:30:00|||||||||10567
1687548900000|2023-06-23 19:35:00|||||||||8516
1687549200000|2023-06-23 19:40:00|55.34|55.3|55.11|55.1|55.34|55.3|55.11|55.1|48350
1687549500000|2023-06-23 19:45:00|55.25|55.11|55.21|55.2|55.51|55.2|55.11|55.11|49938
1687549800000|2023-06-23 19:50:00|55.2|55.12|55.12|55.11|55.21|55.2|55.12|55.11|49262
1687550100000|2023-06-23 19:55:00|||||||||87539
1687786200000|2023-06-26 13:30:00|56.3|55.2|55.59|55.4|56.3|55.77|55.54|55.2|81937
1687786500000|2023-06-26 13:35:00|55.99|55.55|55.99|55.55|55.99|55.55|55.99|55.55|10101
1687786800000|2023-06-26 13:40:00|56|55.7|56.49|56.35|56.5|56.35|55.99|55.7|67479
1687787100000|2023-06-26 13:45:00|56.5|56.49|57.49|57|57.82|57|56.5|56.49|75219
1687787400000|2023-06-26 13:50:00|57.48|56.78|57.17|57|57.48|57|57.17|56.78|28905
1687787700000|2023-06-26 13:55:00|57.12|57.08|57.08|56.03|57.12|57.11|57.08|56|47780
1687788000000|2023-06-26 14:00:00|57|56.04|57|56.05|57.08|56.05|57|56.04|14894
1687788300000|2023-06-26 14:05:00|56.42|56.52|56.41|56.01|56.42|56.52|56.41|56.01|41510
1687788600000|2023-06-26 14:10:00|56.39||56.22||56.4||56.22||6352
1687788900000|2023-06-26 14:15:00|56.11|56|56.1|56|56.11|56|56.1|56|8519
1687789200000|2023-06-26 14:20:00|56.09|55.77|55.64|55|56.1|56|55.64|55|86121
1687789500000|2023-06-26 14:25:00|55.63|55.02|55.34|55.01|55.63|55.26|55.34|55|8198
1687789800000|2023-06-26 14:30:00||55||55.19||55.19||55|10150
1687790100000|2023-06-26 14:35:00||55.18||55.09||55.19||55.09|1867
1687790400000|2023-06-26 14:40:00|55.33|55.1|55.31|55|55.33|55.1|55.31|55|7252
1687790700000|2023-06-26 14:45:00|55.2|55.02|55.14|55.02|55.2|55.02|55.14|55.02|1026
1687791000000|2023-06-26 14:50:00|55.13|55|55.13|55|55.13|55|55.13|55|9408
1687791300000|2023-06-26 14:55:00|55.12|55.1|55.12|55.1|55.33|55.1|55.12|55.1|6354
1687791600000|2023-06-26 15:00:00|55.15|55.11|55.33|55.15|55.34|55.15|55.12|55.1|1026
1687791900000|2023-06-26 15:05:00|55.3|55.1|55.3|55.1|55.3|55.1|55.3|55.1|7901
1687792200000|2023-06-26 15:10:00||55||55||55||55|11360
1687792500000|2023-06-26 15:15:00|||||||||2024
1687792800000|2023-06-26 15:20:00|55.1|54.9|54.9|54.67|55.25|55|54.9|54.67|83825
1687793100000|2023-06-26 15:25:00|54.89|54.59|54.89|54.52|54.89|54.59|54.89|54.51|18646
1687793400000|2023-06-26 15:30:00|54.8|54.51|54.73|54.54|54.8|54.58|54.59|54.5|27755
1687793700000|2023-06-26 15:35:00|54.72|54.55|54.38|54.14|54.72|54.55|54.38|54.01|15754
1687794000000|2023-06-26 15:40:00|54.48|54.15|54.46|54.2|54.48|54.48|54.46|54.01|15822
1687794300000|2023-06-26 15:45:00|54.47|54.21|54.79|54.78|54.9|54.78|54.47|54.21|68067
1687794600000|2023-06-26 15:50:00|||||||||15427
1687794900000|2023-06-26 15:55:00|54.68|54.57|54.68|54.6|54.68|54.6|54.68|54.47|6726
1687795200000|2023-06-26 16:00:00|54.8|54.75|54.78|54.75|54.8|54.75|54.66|54.75|18419
1687795500000|2023-06-26 16:05:00|54.77|54.6|54.77|54.6|54.77|54.6|54.77|54.6|13072
1687795800000|2023-06-26 16:10:00|54.7|54.65|54.65|54.46|54.7|54.65|54.65|54.46|18750
1687796100000|2023-06-26 16:15:00|54.6|54.45|54.39|54.01|54.6|54.45|54.39|54.01|8996
1687796400000|2023-06-26 16:20:00|54.29|54|54.28|54|54.29|54|54.28|54|7732
1687796700000|2023-06-26 16:25:00|54.27|54.01|54.2|54.01|54.27|54.01|54.2|54.01|27755
1687797000000|2023-06-26 16:30:00|54.19|54|54.18|54|54.19|54|54.18|54|28333
1687797300000|2023-06-26 16:35:00|54.13||54.01||54.13||54.01||15049
1687797600000|2023-06-26 16:40:00|||||||||53315
1687797900000|2023-06-26 16:45:00|||||||||7505
1687798200000|2023-06-26 16:50:00|||||||||12402
1687798500000|2023-06-26 16:55:00|54.19||54.18||54.19||54.18||14533
1687798800000|2023-06-26 17:00:00|||||||||2609
1687799100000|2023-06-26 17:05:00||54.17||54.17||54.17||54.17|7245
1687799400000|2023-06-26 17:10:00|||||||||7445
1687799700000|2023-06-26 17:15:00|54.1|54|54.1|54|54.1|54.06|54.1|54|21375
1687800000000|2023-06-26 17:20:00|54.07|54.02|54.07|54.01|54.07|54.02|54.07|54|2570
1687800300000|2023-06-26 17:25:00|54.04|54|54.04|54.01|54.04|54.01|54.04|54|3734
1687800600000|2023-06-26 17:30:00||54.02||54.01||54.03||54|47736
1687800900000|2023-06-26 17:35:00||54||54.01||54.01||54|25600
1687801200000|2023-06-26 17:40:00|54.02|54|54.01|54|54.02|54.01|54.01|54|23377
1687801500000|2023-06-26 17:45:00|54.02||54.01||54.02||54.01||33313
1687801800000|2023-06-26 17:50:00|||||||||9654
1687802100000|2023-06-26 17:55:00|||||||||9481
1687802400000|2023-06-26 18:00:00|||||||||8011
1687802700000|2023-06-26 18:05:00|54.02||54.01||54.04||54.01||15827
1687803000000|2023-06-26 18:10:00|||||||||1679
1687803300000|2023-06-26 18:15:00|||||||||3900
1687803600000|2023-06-26 18:20:00|||||||||10327
1687803900000|2023-06-26 18:25:00|||||||||4720
1687804200000|2023-06-26 18:30:00|||||||||38773
1687804500000|2023-06-26 18:35:00|||||||||2900
1687804800000|2023-06-26 18:40:00|||||||||6693
1687805100000|2023-06-26 18:45:00|||||||||4024
1687805400000|2023-06-26 18:50:00|||||||||7639
1687805700000|2023-06-26 18:55:00|||||||||852
1687806000000|2023-06-26 19:00:00|||||||||12827
1687806300000|2023-06-26 19:05:00|||||||||15084
1687806600000|2023-06-26 19:10:00|||||||||8451
1687806900000|2023-06-26 19:15:00|||||||||9815
1687807200000|2023-06-26 19:20:00|||||||||9551
1687807500000|2023-06-26 19:25:00|||||||||10555
1687807800000|2023-06-26 19:30:00|||||||||4413
1687808100000|2023-06-26 19:35:00|||||||||10528
1687808400000|2023-06-26 19:40:00|||||||||51172
1687808700000|2023-06-26 19:45:00|53.99|53.98|53.35|53.22|53.99|53.98|53.35|53.22|103126
1687809000000|2023-06-26 19:50:00|53.25|53.06|53.34|53.3|53.81|53.3|53.08|53.06|74321
1687809300000|2023-06-26 19:55:00|53.36|53.33|53.99|53.23|54|53.59|53.35|53.22|40835
1687872600000|2023-06-27 13:30:00|55|54.03|53.49|53.13|55|54.03|53.35|53.01|74913
1687872900000|2023-06-27 13:35:00|53.31|53.01|52.89|52.56|53.49|53.13|52.86|52.5|125898
1687873200000|2023-06-27 13:40:00|52.91|52.73|53.31|52.78|53.35|52.78|52.9|52.73|27423
1687873500000|2023-06-27 13:45:00|53.29|52.73|53.23|52.5|53.29|52.73|53.23|52.4|21788
1687873800000|2023-06-27 13:50:00|53.22|52.51|53.18|52.41|53.22|52.51|53.18|52.38|18273
1687874100000|2023-06-27 13:55:00|53.16|52.51|53.13|52.6|53.16|53.14|53.13|52.51|7931
1687874400000|2023-06-27 14:00:00|53.1|53|53.17|53.14|53.18|53.15|53.09|53|24246
1687874700000|2023-06-27 14:05:00|53.16|53.13|53.16|53.14|53.16|53.14|53.15|53|7388
1687875000000|2023-06-27 14:10:00||53.15||52.67||53.15||52.66|30712
1687875300000|2023-06-27 14:15:00||52.66||52.66||52.92||52.66|19927
1687875600000|2023-06-27 14:20:00|53.15|52.67|53.13|52.8|53.15|52.8|53.13|52.66|10473
1687875900000|2023-06-27 14:25:00|53.12|52.67|53.08|53|53.12|53|53.08|52.51|7523
1687876200000|2023-06-27 14:30:00|53.05|52.79|53.05|52.6|53.05|52.79|53.05|52.6|27840
1687876500000|2023-06-27 14:35:00||52.85||52.95||53||52.64|7525
1687876800000|2023-06-27 14:40:00|53|53|52.94|52.9|53|53|52.94|52.84|15442
1687877100000|2023-06-27 14:45:00||52.88||52.88||52.93||52.88|78815
1687877400000|2023-06-27 14:50:00|53|52.89|53.22|53.1|53.23|53.1|52.99|52.89|25989
1687877700000|2023-06-27 14:55:00|53.23|53.22|53.98|53.47|54|53.47|53.22|53.22|16689
1687878000000|2023-06-27 15:00:00|53.97|53.65|53.96|53.47|53.97|53.66|53.96|53.47|52932
1687878300000|2023-06-27 15:05:00|53.94|53.48|53.94|53.22|53.94|53.48|53.94|53.22|34855
1687878600000|2023-06-27 15:10:00|53.49|53.09|53.28|53.05|53.49|53.09|53.28|52.88|46802
1687878900000|2023-06-27 15:15:00|53.27|52.88|53.27|53.05|53.27|53.05|53.27|52.71|19262
1687879200000|2023-06-27 15:20:00|53.19|52.88|53.13|52.8|53.19|53.09|53.13|52.8|12500
1687879500000|2023-06-27 15:25:00|53.12|53.05|53.02|52.86|53.12|53.05|53.02|52.7|57844
1687879800000|2023-06-27 15:30:00|53.01|52.85|53.02|53.01|53.02|53.01|53.01|52.85|25392
1687880100000|2023-06-27 15:35:00|53.01|53|53.07|53|53.13|53.11|53.01|53|36212
1687880400000|2023-06-27 15:40:00|53.06|52.99|53.06|52.6|53.06|52.99|53.06|52.6|76916
1687880700000|2023-06-27 15:45:00|53|53|53|52.85|53|53|53|52.6|38473
1687881000000|2023-06-27 15:50:00|53.06|53|53.06|53|53.06|53|53.06|53|49024
1687881300000|2023-06-27 15:55:00|53.05|53.01|53.05|53|53.05|53.01|53.05|53|10533
1687881600000|2023-06-27 16:00:00|53.06|53.06|53.07|53.05|53.07|53.06|53.06|52.9|26557
1687881900000|2023-06-27 16:05:00||53.06||53.05||53.06||52.9|20150
1687882200000|2023-06-27 16:10:00|53.13|53.06|53.26|53.13|53.27|53.14|53.12|53.05|15918
1687882500000|2023-06-27 16:15:00|53.25|53.14|53.25|53.11|53.25|53.22|53.25|53.05|38331
1687882800000|2023-06-27 16:20:00|53.1|53.1|53.07|53.05|53.1|53.1|53.07|53|10353
1687883100000|2023-06-27 16:25:00|53.05|53|53.05|53.04|53.05|53.05|53.04|53|32833
1687883400000|2023-06-27 16:30:00|53.06|53.05|53.07|53.05|53.07|53.05|53.06|53.05|16493
1687883700000|2023-06-27 16:35:00||53.04||53.05||53.05||53.04|10638
1687884000000|2023-06-27 16:40:00||53.04||53||53.05||53|12123
1687884300000|2023-06-27 16:45:00|53.08|53.01|53.28|53.05|53.29|53.07|53.08|52.9|60318
1687884600000|2023-06-27 16:50:00|53.09|53|53.08|53|53.09|53.07|53.08|52.9|15463
1687884900000|2023-06-27 16:55:00|53.07|52.9|53.07|52.9|53.07|53.05|53.07|52.9|13327
1687885200000|2023-06-27 17:00:00|53.05|52.72|52.94|52.72|53.05|52.72|52.89|52.71|24651
1687885500000|2023-06-27 17:05:00||52.75||52.75||52.75||52.75|9751
1687885800000|2023-06-27 17:10:00|52.93|52.72|52.82|52.81|52.93|52.81|52.82|52.72|32613
1687886100000|2023-06-27 17:15:00||52.72||52.72||52.72||52.72|26048
1687886400000|2023-06-27 17:20:00|52.93|52.75|52.82|52.75|52.93|52.75|52.81|52.75|11529
1687886700000|2023-06-27 17:25:00|52.86|52.79|52.93|52.84|52.93|52.89|52.86|52.79|17258
1687887000000|2023-06-27 17:30:00|52.94|52.85|52.94|52.9|52.94|52.9|52.94|52.84|19199
1687887300000|2023-06-27 17:35:00|53|52.91|52.99|52.98|53|52.98|52.99|52.91|19939
1687887600000|2023-06-27 17:40:00|53|52.99|53.13|53.06|53.46|53.06|53|52.99|31211
1687887900000|2023-06-27 17:45:00||53.05||53.05||53.06||53|38211
1687888200000|2023-06-27 17:50:00|53.06|53|53.06|53|53.06|53.05|53.06|52.9|35691
1687888500000|2023-06-27 17:55:00|53.01|52.9|53.01|52.86|53.01|53|53.01|52.85|16211
1687888800000|2023-06-27 18:00:00||53||52.85||53||52.85|25193
1687889100000|2023-06-27 18:05:00|53.13|52.86|53.12|52.86|53.13|52.86|53.12|52.86|24953
1687889400000|2023-06-27 18:10:00||52.9||52.85||52.9||52.85|16266
1687889700000|2023-06-27 18:15:00|53.11|52.8|53.03|52.72|53.11|53.05|53.03|52.72|78870
1687890000000|2023-06-27 18:20:00||52.78||52.9||53.02||52.72|17162
1687890300000|2023-06-27 18:25:00||52.72||52.72||53||52.71|25812
1687890600000|2023-06-27 18:30:00||52.75||52.6||52.88||52.6|20856
1687890900000|2023-06-27 18:35:00|52.99|52.56|52.99|52.61|52.99|52.71|52.99|52.56|24726
1687891200000|2023-06-27 18:40:00|53.05|52.62|53.04|53.02|53.05|53.02|53.04|52.62|44854
1687891500000|2023-06-27 18:45:00||53||53||53||53|23750
1687891800000|2023-06-27 18:50:00||53.03||53.03||53.03||53.03|29145
1687892100000|2023-06-27 18:55:00|53.03|53|53.03|53.01|53.03|53.02|53.02|52.75|33035
1687892400000|2023-06-27 19:00:00|||||||||11302
1687892700000|2023-06-27 19:05:00|53.02|53|53.01|53|53.02|53|53.01|53|12930
1687893000000|2023-06-27 19:10:00|||||||||21399
1687893300000|2023-06-27 19:15:00|53|52.75|53|52.75|53|52.75|53|52.75|21930
1687893600000|2023-06-27 19:20:00|52.99|52.6|52.99|52.56|52.99|52.6|52.99|52.56|19277
1687893900000|2023-06-27 19:25:00|52.9|52.55|52.79|52.56|52.9|52.56|52.74|52.55|31236
1687894200000|2023-06-27 19:30:00|52.77|52.76|52.8|52.58|52.8|52.76|52.74|52.56|20139
1687894500000|2023-06-27 19:35:00|52.79|52.65|52.79|52.58|52.79|52.75|52.79|52.58|28992
1687894800000|2023-06-27 19:40:00|52.74|52.78|52.8|52.7|52.8|52.78|52.74|52.7|42148
1687895100000|2023-06-27 19:45:00|52.79|52.75|52.83|52.8|52.88|52.8|52.79|52.75|24018
1687895400000|2023-06-27 19:50:00|52.7|52.75|52.83|52.6|52.83|52.81|52.7|52.6|42823
1687895700000|2023-06-27 19:55:00|53|52.57|53|52.55|53|52.96|52.85|52.55|83776
1687959000000|2023-06-28 13:30:00|53.53|53|52.98|52.33|53.53|53|52.08|52.01|122482
1687959300000|2023-06-28 13:35:00|52.96|52.3|52.91|52.15|52.96|52.3|52.15|52|17179
1687959600000|2023-06-28 13:40:00|52.9|52.51|52.93|52.11|52.98|52.51|52.14|52.01|19807
1687959900000|2023-06-28 13:45:00|52.92|52.2|52.33|52.2|52.92|52.5|52.33|52.2|15845
1687960200000|2023-06-28 13:50:00|52.32|52.11|52.32|52.21|52.32|52.21|52.31|52.11|20059
1687960500000|2023-06-28 13:55:00|52.31|52.2|52.31|52.12|52.31|52.2|52.31|52.11|43882
1687960800000|2023-06-28 14:00:00|52.3|52.11|52.3|52.01|52.3|52.11|52.3|52.01|55009
1687961100000|2023-06-28 14:05:00|52.29|52.02|52.19|52|52.29|52.18|52.19|52|67940
1687961400000|2023-06-28 14:10:00|52.18||52.16||52.18||52.16||103966
1687961700000|2023-06-28 14:15:00|52.81|52.01|52.81|52.01|52.81|52.01|52.81|52.01|54016
1687962000000|2023-06-28 14:20:00|52.8|52.02|52.73|52.03|52.8|52.03|52.73|52.02|6258
1687962300000|2023-06-28 14:25:00|52.71|52.11|52.3|52.1|52.71|52.11|52.3|52.02|16029
1687962600000|2023-06-28 14:30:00|52.29|52.11|52.53|52.31|52.54|52.32|52.29|52.11|127081
1687962900000|2023-06-28 14:35:00|52.89|52.32|52.89|52.51|52.89|52.51|52.89|52.32|22000
1687963200000|2023-06-28 14:40:00|||||||||10339
1687963500000|2023-06-28 14:45:00|52.88||52.88||52.88||52.88||15330
1687963800000|2023-06-28 14:50:00|52.87|52.5|52.75|52.1|52.87|52.5|52.75|52.1|41535
1687964100000|2023-06-28 14:55:00|52.73|52.25|52.27|52|52.73|52.25|52.27|52|91642
1687964400000|2023-06-28 15:00:00|52.24|51.94|51.98|51.6|52.24|51.94|51.98|51.55|115099
1687964700000|2023-06-28 15:05:00|51.97|51.55|51.97|51.61|51.97|51.75|51.97|51.55|20959
1687965000000|2023-06-28 15:10:00|51.96|51.5|51.5|51.2|51.96|51.5|51.5|51.15|90062
1687965300000|2023-06-28 15:15:00|51.48|51.21|51.48|51.32|51.48|51.32|51.48|51.21|23581
1687965600000|2023-06-28 15:20:00|51.45|51.41|51.45|51.33|51.45|51.41|51.45|51.32|15946
1687965900000|2023-06-28 15:25:00|51.48|51.32|51.48|51.46|51.48|51.46|51.47|51.25|30516
1687966200000|2023-06-28 15:30:00|51.47|51.47|51.99|51.6|52.17|51.99|51.47|51.46|35292
1687966500000|2023-06-28 15:35:00|51.98|51.7|51.96|51.71|51.98|51.74|51.96|51.6|19432
1687966800000|2023-06-28 15:40:00|||||||||7130
1687967100000|2023-06-28 15:45:00|51.9|51.72|51.9|51.72|51.9|51.72|51.9|51.72|4444
1687967400000|2023-06-28 15:50:00|51.89|51.73|51.89|51.79|51.89|51.84|51.89|51.73|34191
1687967700000|2023-06-28 15:55:00|51.96|51.83|51.97|51.9|51.99|51.95|51.95|51.83|36950
1687968000000|2023-06-28 16:00:00|51.96||51.96||51.96||51.96||6937
1687968300000|2023-06-28 16:05:00|51.99|51.93|52.87|52.86|52.87|52.86|51.98|51.93|52074
1687968600000|2023-06-28 16:10:00|52.86|52.49|52.8|52.49|52.86|52.5|52.8|52.49|8498
1687968900000|2023-06-28 16:15:00|52.79|52.51|52.62|52.5|52.79|52.61|52.57|52.49|6073
1687969200000|2023-06-28 16:20:00|52.6|52.49|52.5|52.49|52.6|52.61|52.5|52.49|13218
1687969500000|2023-06-28 16:25:00|52.67|52.5|52.54|52.49|52.67|52.5|52.54|52.49|13083
1687969800000|2023-06-28 16:30:00|52.67|52.54|52.66|52.54|52.67|52.54|52.66|52.54|3539
1687970100000|2023-06-28 16:35:00|52.65|52.57|52.64|52.49|52.65|52.57|52.64|52.49|13369
1687970400000|2023-06-28 16:40:00|52.63|52.3|52.53|52|52.63|52.3|52.53|52|13579
1687970700000|2023-06-28 16:45:00|52.51|51.96|52.3|51.96|52.51|52.1|52.3|51.9|24150
1687971000000|2023-06-28 16:50:00|52.29|52|52.27|51.96|52.29|52|52.27|51.96|4460
1687971300000|2023-06-28 16:55:00||51.9||52||52||51.9|5992
1687971600000|2023-06-28 17:00:00|52.14|51.96|52.13|51.96|52.14|51.96|52.13|51.9|7023
1687971900000|2023-06-28 17:05:00|52.12|52.05|52.12|51.96|52.12|52.11|52.12|51.96|15717
1687972200000|2023-06-28 17:10:00||52.01||52.01||52.01||52.01|8479
1687972500000|2023-06-28 17:15:00||52.1||52.1||52.1||52.1|5650
1687972800000|2023-06-28 17:20:00|52.11|52.01|52.11|51.9|52.11|52.01|52.11|51.9|10895
1687973100000|2023-06-28 17:25:00||52||52||52||52|2635
1687973400000|2023-06-28 17:30:00||52.01||52||52.1||52|35613
1687973700000|2023-06-28 17:35:00|||||||||16510
1687974000000|2023-06-28 17:40:00|||||||||3462
1687974300000|2023-06-28 17:45:00|||||||||10614
1687974600000|2023-06-28 17:50:00|52.05|51.9|52.11|52.05|52.11|52.05|52.05|51.9|24005
1687974900000|2023-06-28 17:55:00|52.12||52.28||52.5||52.12||10888
1687975200000|2023-06-28 18:00:00|||||||||27378
1687975500000|2023-06-28 18:05:00||52.17||52.17||52.26||52.05|14242
1687975800000|2023-06-28 18:10:00|||||||||3643
1687976100000|2023-06-28 18:15:00||52.05||52.07||52.17||52.05|4244
1687976400000|2023-06-28 18:20:00|||||||||2900
1687976700000|2023-06-28 18:25:00|52.5|52.16|52.8|52.08|52.87|52.16|52.5|52.07|82170
1687977000000|2023-06-28 18:30:00|52.79|52.5|52.79|52.53|52.79|52.53|52.79|52.5|2619
1687977300000|2023-06-28 18:35:00|52.75||52.74||52.75||52.74||20586
1687977600000|2023-06-28 18:40:00|52.75|52.65|52.75|52.66|52.75|52.66|52.75|52.65|1000
1687977900000|2023-06-28 18:45:00|52.74|52.65|52.74|52.65|52.75|52.66|52.7|52.65|48889
1687978200000|2023-06-28 18:50:00|52.75|52.66|52.7|52.66|52.75|52.66|52.7|52.65|46938
1687978500000|2023-06-28 18:55:00|52.68|52.65|52.74|52.69|52.74|52.69|52.67|52.65|26138
1687978800000|2023-06-28 19:00:00|52.69|52.65|52.68|52.65|52.74|52.65|52.68|52.65|29190
1687979100000|2023-06-28 19:05:00||52.66||52.66||52.66||52.66|3769
1687979400000|2023-06-28 19:10:00|52.69|52.67|52.69|52.68|52.69|52.68|52.69|52.67|1985
1687979700000|2023-06-28 19:15:00|52.74|52.69|52.74|52.69|52.74|52.69|52.74|52.69|13928
1687980000000|2023-06-28 19:20:00|52.7|52.7|52.7|52.69|52.7|52.7|52.7|52.67|30615
1687980300000|2023-06-28 19:25:00|52.68|52.67|52.68|52.67|52.68|52.69|52.68|52.67|75597
1687980600000|2023-06-28 19:30:00|52.8|52.65|52.8|52.7|52.8|52.7|52.8|52.65|17460
1687980900000|2023-06-28 19:35:00|52.78||52.8||52.8||52.78||1750
1687981200000|2023-06-28 19:40:00|52.78|52.75|52.8|52.66|52.8|52.75|52.78|52.65|11551
1687981500000|2023-06-28 19:45:00|52.73|52.65|52.8|52.66|52.8|52.7|52.69|52.65|24559
1687981800000|2023-06-28 19:50:00|52.77||52.76||52.8||52.67||37420
1687982100000|2023-06-28 19:55:00|52.71|52.65|52.8|52.65|52.8|52.71|52.67|52.65|181623
1688045400000|2023-06-29 13:30:00|53.4|52.82|53.15|53|53.4|53|52.9|52.82|76171
1688045700000|2023-06-29 13:35:00|53.3|53.2|53.28|53.21|53.3|53.21|53.15|53|73594
1688046000000|2023-06-29 13:40:00|53.27|53.25|53.69|53.62|53.94|53.62|53.24|53.25|110116
1688046300000|2023-06-29 13:45:00|53.68|53.63|53.69|53.62|53.69|53.63|53.68|53.62|39066
1688046600000|2023-06-29 13:50:00|53.7|53.63|54|53.86|54|53.86|53.7|53.63|82406
1688046900000|2023-06-29 13:55:00|53.9|53.85|53.89|53.31|53.9|53.85|53.89|53.3|121763
1688047200000|2023-06-29 14:00:00||53.6||53.55||53.6||53.31|5173
1688047500000|2023-06-29 14:05:00|53.9|53.57|53.99|53.59|54.25|53.9|53.9|53.5|78674
1688047800000|2023-06-29 14:10:00|53.98|53.5|53.45|53.35|53.98|53.52|53.22|53.2|40770
1688048100000|2023-06-29 14:15:00|53.44|53.37|53.36|53.01|53.44|53.37|53.36|53.01|73953
1688048400000|2023-06-29 14:20:00|53.35|53|52.96|52.5|53.35|53|52.96|52.5|43699
1688048700000|2023-06-29 14:25:00|52.94|52.47|52.6|52.2|52.94|52.47|52.4|52.1|57801
1688049000000|2023-06-29 14:30:00|52.59|52.21|52.97|52.62|52.97|52.62|52.59|52.21|31355
1688049300000|2023-06-29 14:35:00|52.96|52.63|52.96|52.56|52.96|52.96|52.96|52.44|15888
1688049600000|2023-06-29 14:40:00|52.95|52.44|52.94|52.62|52.95|52.8|52.64|52.44|34639
1688049900000|2023-06-29 14:45:00|52.93|52.5|52.92|52.51|52.93|52.51|52.92|52.5|36210
1688050200000|2023-06-29 14:50:00|52.94|52.52|52.93|52.69|52.95|52.93|52.93|52.52|84688
1688050500000|2023-06-29 14:55:00||52.9||52.86||52.91||52.86|50850
1688050800000|2023-06-29 15:00:00|52.78|52.78|52.92|52.78|52.93|52.89|52.78|52.6|3900
1688051100000|2023-06-29 15:05:00||52.85||52.78||52.91||52.78|13678
1688051400000|2023-06-29 15:10:00||52.8||52.86||52.86||52.8|2146
1688051700000|2023-06-29 15:15:00||52.9||52.86||52.9||52.86|5163
1688052000000|2023-06-29 15:20:00|52.91|52.82|52.89|52.8|52.91|52.82|52.89|52.8|9252
1688052300000|2023-06-29 15:25:00|||||||||24300
1688052600000|2023-06-29 15:30:00|52.88|52.78|52.88|52.78|52.88|52.78|52.88|52.78|8388
1688052900000|2023-06-29 15:35:00|52.87|52.83|52.73|52.55|52.87|52.83|52.73|52.55|42698
1688053200000|2023-06-29 15:40:00|52.61|52.51|53.5|53.24|53.61|53.37|52.6|52.44|315349
1688053500000|2023-06-29 15:45:00|53.44|53.14|53|52.65|53.44|53.14|53|52.65|6623
1688053800000|2023-06-29 15:50:00|||||||||483
1688054100000|2023-06-29 15:55:00|52.83|52.6|52.77|52.6|52.83|52.65|52.62|52.6|9340
1688054400000|2023-06-29 16:00:00|52.78|52.69|52.78|52.69|52.78|52.69|52.78|52.69|6995
1688054700000|2023-06-29 16:05:00|52.79|52.7|53.33|53.01|53.34|53.01|52.79|52.7|16371
1688055000000|2023-06-29 16:10:00|53.32|53.02|53.5|53.19|53.79|53.19|53.32|53.02|4154
1688055300000|2023-06-29 16:15:00|53.79|53.2|53.47|53.21|53.79|53.21|53.47|53.2|5450
1688055600000|2023-06-29 16:20:00|53.5|53.39|53.74|53.4|53.74|53.4|53.47|53.39|5222
1688055900000|2023-06-29 16:25:00|53.5|53.41|53.74|53.66|53.74|53.7|53.5|53.41|9058
1688056200000|2023-06-29 16:30:00|53.72|53.6|53.61|53.6|53.72|53.6|53.61|53.6|7352
1688056500000|2023-06-29 16:35:00|53.63|53.62|53.59|53.58|53.66|53.63|53.59|53.58|21006
1688056800000|2023-06-29 16:40:00|53.55|53.54|53.5|53.41|53.55|53.54|53.5|53.41|13336
1688057100000|2023-06-29 16:45:00|53.46|53.39|53.46|53.18|53.46|53.39|53.46|53.18|3197
1688057400000|2023-06-29 16:50:00|53.43|53.22|53.25|53.21|53.43|53.22|53.21|53|11132
1688057700000|2023-06-29 16:55:00|53.46|53.24|53.64|53.63|53.7|53.63|53.46|53.24|80292
1688058000000|2023-06-29 17:00:00|53.63|53.62|53.6|53.56|53.64|53.62|53.6|53.55|10461
1688058300000|2023-06-29 17:05:00|53.59|53.51|53.59|53.01|53.59|53.51|53.59|53.01|6003
1688058600000|2023-06-29 17:10:00|53.58||53.18||53.58||53.18||5130
1688058900000|2023-06-29 17:15:00|53.28|53.11|53.5|53.32|53.52|53.32|53.28|53.11|10061
1688059200000|2023-06-29 17:20:00||53.46||53.49||53.49||53.46|8069
1688059500000|2023-06-29 17:25:00|||||||||10003
1688059800000|2023-06-29 17:30:00|53.51||53.5||53.51||53.5||12000
1688060100000|2023-06-29 17:35:00|53.51|53.5|53.53|53.52|53.53|53.52|53.51|53.5|14590
1688060400000|2023-06-29 17:40:00|||||||||5437
1688060700000|2023-06-29 17:45:00||53.5||53.52||53.52||53.5|10412
1688061000000|2023-06-29 17:50:00|53.6|53.5|53.6|53.52|53.6|53.52|53.6|53.5|4439
1688061300000|2023-06-29 17:55:00|53.52|53.5|53.51|53.38|53.52|53.5|53.51|53.38|10800
1688061600000|2023-06-29 18:00:00||53.45||53.38||53.5||53.38|8537
1688061900000|2023-06-29 18:05:00|53.52|53.54|53.64|53.38|53.7|53.59|53.52|53.38|2027
1688062200000|2023-06-29 18:10:00|53.6||53.6||53.6||53.6||974
1688062500000|2023-06-29 18:15:00||53.49||53.59||53.59||53.49|2900
1688062800000|2023-06-29 18:20:00|53.54|53.49|53.54|53.53|53.54|53.53|53.54|53.49|5230
1688063100000|2023-06-29 18:25:00||53.49||53.53||53.53||53.49|4279
1688063400000|2023-06-29 18:30:00|||||||||443
1688063700000|2023-06-29 18:35:00|53.6|53.57|53.6|53.59|53.6|53.59|53.6|53.53|2886
1688064000000|2023-06-29 18:40:00|53.59|53.53|53.6|53.58|53.6|53.59|53.59|53.53|3042
1688064300000|2023-06-29 18:45:00||53.59||53.59||53.59||53.59|2472
1688064600000|2023-06-29 18:50:00||53.53||53.59||53.59||53.53|10800
1688064900000|2023-06-29 18:55:00|53.64|53.65|53.65|53.59|53.7|53.69|53.64|53.59|68201
1688065200000|2023-06-29 19:00:00|53.62|53.53|53.57|53.36|53.62|53.53|53.49|53.35|14035
1688065500000|2023-06-29 19:05:00|53.58|53.48|53.58|53.57|53.58|53.57|53.58|53.48|1492
1688065800000|2023-06-29 19:10:00|53.59|53.58|53.7|53.58|53.7|53.67|53.59|53.58|5456
1688066100000|2023-06-29 19:15:00||53.67||53.69||53.69||53.67|31076
1688066400000|2023-06-29 19:20:00||53.67||53.51||53.69||53.51|12402
1688066700000|2023-06-29 19:25:00|53.5|53.35|53.49|53.35|53.5|53.48|53.46|53.35|12917
1688067000000|2023-06-29 19:30:00|53.46|53.42|53.49|53.48|53.49|53.48|53.46|53.35|7417
1688067300000|2023-06-29 19:35:00|53.5|53.49|53.5|53.49|53.5|53.49|53.5|53.49|4920
1688067600000|2023-06-29 19:40:00|||||||||14255
1688067900000|2023-06-29 19:45:00|||||||||13126
1688068200000|2023-06-29 19:50:00|||||||||9993
1688068500000|2023-06-29 19:55:00|53.45|53.45|53.7|53.64|53.7|53.64|53.45|53.07|186842
1688131800000|2023-06-30 13:30:00|53.98|53.5|53.95|53.66|53.98|53.67|53.78|53.5|31189
1688132100000|2023-06-30 13:35:00|53.93|53.64|53.49|53.39|53.93|53.64|53.49|53.35|16135
1688132400000|2023-06-30 13:40:00|53.48||53.48||53.48||53.48||10315
1688132700000|2023-06-30 13:45:00||53.35||53.12||53.35||53.12|9236
1688133000000|2023-06-30 13:50:00|53.39|53.13|53.39|53.1|53.39|53.31|53.39|53.1|28915
1688133300000|2023-06-30 13:55:00|53.3|53.11|53.23|53|53.3|53.11|53.2|53|26054
1688133600000|2023-06-30 14:00:00||53.13||53||53.13||53|15878
1688133900000|2023-06-30 14:05:00|53.22|52.9|52.64|52.5|53.22|52.9|52.64|52.5|39256
1688134200000|2023-06-30 14:10:00||52.45||52.5||52.57||52.45|38366
1688134500000|2023-06-30 14:15:00|52.65|52.55|52.76|52.71|52.76|52.73|52.64|52.55|32480
1688134800000|2023-06-30 14:20:00|52.77|52.73|52.91|52.8|53|52.8|52.77|52.73|13944
1688135100000|2023-06-30 14:25:00|52.9|52.76|52.89|52.72|52.9|52.76|52.89|52.71|18763
1688135400000|2023-06-30 14:30:00|52.85|52.73|52.77|52.6|52.85|52.74|52.77|52.6|13171
1688135700000|2023-06-30 14:35:00|52.76|52.59|52.31|52.3|52.76|52.6|52.31|52.25|43241
1688136000000|2023-06-30 14:40:00|52.35|52.31|52.31|52.3|52.35|52.31|52.31|52.3|13679
1688136300000|2023-06-30 14:45:00|52.34|52.27|52.35|52.2|52.41|52.3|52.34|52.2|31254
1688136600000|2023-06-30 14:50:00|52.34|52.21|52.27|52.2|52.34|52.3|52.27|52.2|19384
1688136900000|2023-06-30 14:55:00||52.25||52||52.25||52|44470
1688137200000|2023-06-30 15:00:00|52.26|52.01|52.15|52.01|52.26|52.02|52.15|52.01|160949
1688137500000|2023-06-30 15:05:00|52.14|52.1|52.13|52.08|52.14|52.1|52.13|52|14305
1688137800000|2023-06-30 15:10:00|52.15|52.13|52.14|52.13|52.15|52.13|52.14|52.13|27652
1688138100000|2023-06-30 15:15:00|52.15|52.1|52.11|52.07|52.15|52.1|52.11|52|72104
1688138400000|2023-06-30 15:20:00|52.1|52|52.1|52.02|52.1|52.02|52.1|52|31444
1688138700000|2023-06-30 15:25:00|52.09|52.04|52.08|52.04|52.09|52.08|52.08|52.04|9508
1688139000000|2023-06-30 15:30:00|52.03|52.02|51.94|51.93|52.04|52.02|51.64|51.55|250335
1688139300000|2023-06-30 15:35:00|51.95|51.94|52.2|52.19|52.2|52.19|51.95|51.94|53139
1688139600000|2023-06-30 15:40:00|52.21|52.2|52.3|52.29|52.3|52.29|52.21|52.2|25689
1688139900000|2023-06-30 15:45:00|52.31|52.3|52.31|52.3|52.31|52.3|52.3|52.3|33590
1688140200000|2023-06-30 15:50:00|52.3|52.28|52.28|52|52.3|52.3|52.28|52|20864
1688140500000|2023-06-30 15:55:00||51.99||52||52||51.48|43776
1688140800000|2023-06-30 16:00:00|52.18|51.78|52|51.97|52.18|51.97|52|51.74|14760
1688141100000|2023-06-30 16:05:00|51.99|51.94|51.98|51.8|51.99|51.99|51.98|51.4|40937
1688141400000|2023-06-30 16:10:00|52|51.89|52.34|52.2|52.37|52.34|52|51.89|60603
1688141700000|2023-06-30 16:15:00|52.33|52.3|52.5|52.48|52.58|52.48|52.3|52.15|45516
1688142000000|2023-06-30 16:20:00|52.58|52.49|53.87|53.63|54.37|54|52.5|52.49|566096
1688142300000|2023-06-30 16:25:00|53.8|53.62|53.96|53.93|53.99|53.93|53.76|53.62|87602
1688142600000|2023-06-30 16:30:00|53.95|53.92|53.9|53.81|53.96|53.93|53.9|53.81|32351
1688142900000|2023-06-30 16:35:00|53.82|53.86|53.9|53.77|53.9|53.88|53.82|53.77|49331
1688143200000|2023-06-30 16:40:00|53.83|53.84|53.9|53.71|53.9|53.87|53.76|53.71|18770
1688143500000|2023-06-30 16:45:00|53.88||53.9||53.9||53.8||19250
1688143800000|2023-06-30 16:50:00|53.89|53.67|53.74|53.6|53.89|53.67|53.74|53.6|24511
1688144100000|2023-06-30 16:55:00|53.71|53.59|53.71|53.37|53.71|53.59|53.71|53.37|24878
1688144400000|2023-06-30 17:00:00|53.68|53.4|53.66|53.5|53.68|53.5|53.66|53.4|10316
1688144700000|2023-06-30 17:05:00|53.58|53.51|53.75|53.53|53.75|53.53|53.58|53.51|43517
1688145000000|2023-06-30 17:10:00|53.58||53.6||53.6||53.58||5482
1688145300000|2023-06-30 17:15:00|53.75||53.8||53.8||53.75||24383
1688145600000|2023-06-30 17:20:00|53.84|53.61|53.84|53.67|53.84|53.67|53.84|53.61|9901
1688145900000|2023-06-30 17:25:00||53.68||53.7||53.7||53.68|2284
1688146200000|2023-06-30 17:30:00|53.81|53.71|53.84|53.8|53.84|53.8|53.81|53.71|5498
1688146500000|2023-06-30 17:35:00|53.85|53.82|53.88|53.87|53.88|53.87|53.85|53.82|23100
1688146800000|2023-06-30 17:40:00|53.89|53.88|53.87|53.01|53.89|53.88|53.87|52.88|283182
1688147100000|2023-06-30 17:45:00|53.5|53.02|53.5|53.12|53.5|53.12|53.5|53.02|121097
1688147400000|2023-06-30 17:50:00|53.83|53.14|53.81|53.48|53.83|53.48|53.81|53.14|17690
1688147700000|2023-06-30 17:55:00|53.8||53.55||53.8||53.55||1094
1688148000000|2023-06-30 18:00:00|53.51|53.5|53.53|53.5|53.78|53.7|53.51|53.5|6305
1688148300000|2023-06-30 18:05:00|53.74|53.51|53.8|53.54|53.8|53.54|53.57|53.51|8131
1688148600000|2023-06-30 18:10:00|53.67|53.67|53.99|53.77|53.99|53.77|53.67|53.67|57701
1688148900000|2023-06-30 18:15:00|53.98|53.76|53.79|53.77|53.99|53.77|53.79|53.76|10669
1688149200000|2023-06-30 18:20:00|53.78|53.76|53.61|53.01|53.78|53.77|53.3|53|35708
1688149500000|2023-06-30 18:25:00||53.06||53.1||53.1||53.06|1700
1688149800000|2023-06-30 18:30:00|53.58|53.17|53.61|53.21|53.61|53.21|53.58|53.17|3610
1688150100000|2023-06-30 18:35:00|53.6|53.23|53.6|53.4|53.6|53.4|53.41|53.23|9807
1688150400000|2023-06-30 18:40:00|53.5||53.75||53.75||53.42||9099
1688150700000|2023-06-30 18:45:00||53.57||53.4||53.57||53.4|3288
1688151000000|2023-06-30 18:50:00|53.57||53.75||53.75||53.48||13849
1688151300000|2023-06-30 18:55:00|||||||||2602
1688151600000|2023-06-30 19:00:00|53.72||53.7||53.72||53.69||14170
1688151900000|2023-06-30 19:05:00|53.69|53.36|53.25|53.24|53.69|53.36|53.25|53.24|18260
1688152200000|2023-06-30 19:10:00|53.27|53.25|53.81|53.26|53.81|53.26|53.27|53.25|15698
1688152500000|2023-06-30 19:15:00|53.8|53.27|53.79|53.27|53.8|53.27|53.79|53.27|7174
1688152800000|2023-06-30 19:20:00|||||||||2330
1688153100000|2023-06-30 19:25:00|53.5|53.26|53.79|53.28|53.79|53.28|53.3|53.26|23076
1688153400000|2023-06-30 19:30:00|53.76|53.5|53.6|53.55|53.76|53.56|53.51|53.5|30703
1688153700000|2023-06-30 19:35:00|53.77|53.55|53.49|53.47|53.77|53.55|53.43|53.41|79934
1688154000000|2023-06-30 19:40:00|53.48|53.46|53.5|53.47|53.63|53.48|53.48|53.46|3360
1688154300000|2023-06-30 19:45:00|53.49|53.46|53.45|53.37|53.49|53.47|53.39|53.37|9375
1688154600000|2023-06-30 19:50:00|53.47|53.38|53.39|53.27|53.66|53.49|53.26|53.04|14190
1688154900000|2023-06-30 19:55:00|53.37|53.28|53.54|53.29|53.61|53.3|52.92|52.63|10083
1688391000000|2023-07-03 13:30:00|53.8|53|53.32|53.16|53.8|53.16|52.99|52.5|93449
1688391300000|2023-07-03 13:35:00|53.22|53.53|53.8|53.56|53.8|53.56|53.17|53.53|62935
1688391600000|2023-07-03 13:40:00|53.82|53.57|55|54.57|55|54.57|53.82|53.57|132779
1688391900000|2023-07-03 13:45:00|55.22|54.58|55.3|55.01|55.4|55.01|55.1|54.58|85071
1688392200000|2023-07-03 13:50:00|55.16|55.02|55|54.63|55.16|55.02|55|54.62|76322
1688392500000|2023-07-03 13:55:00|||||||||26352
1688392800000|2023-07-03 14:00:00|54.95|54.9|54.82|54.81|54.95|54.99|54.82|54.73|49447
1688393100000|2023-07-03 14:05:00|54.88|54.95|56.28|56.22|56.69|56.22|54.88|54.95|332484
1688393400000|2023-07-03 14:10:00|56.5|56.31|56.17|56.11|56.99|56.8|56.17|56.01|411584
1688393700000|2023-07-03 14:15:00|56.14|56.22|56.35|56.12|56.35|56.22|56.13|56.11|76916
1688394000000|2023-07-03 14:20:00|56.5|56.21|57.48|57.15|57.49|57.15|56.4|56.21|241269
1688394300000|2023-07-03 14:25:00|57.4|57.16|57.7|57.3|57.88|57.66|57.4|57.16|193924
1688394600000|2023-07-03 14:30:00|57.5|57.31|57.24|57|57.5|57.37|57.24|57|81322
1688394900000|2023-07-03 14:35:00|57.21|57.01|57.2|57.18|57.21|57.18|57.15|57|86516
1688395200000|2023-07-03 14:40:00|57.21|57.19|56.5|56.49|57.6|57.57|56.5|56.48|222500
1688395500000|2023-07-03 14:45:00|56.52|56.46|57.07|57.01|57.25|57.01|56.47|56.46|87238
1688395800000|2023-07-03 14:50:00|57.04|57.1|57.39|57.27|57.5|57.27|57.02|57.1|30230
1688396100000|2023-07-03 14:55:00|57.33|57.02|57.02|57.01|57.39|57.04|57.02|57|149034
1688396400000|2023-07-03 15:00:00|57.01|57|57.01|57|57.01|57.01|57.01|57|72382
1688396700000|2023-07-03 15:05:00|||||||||29076
1688397000000|2023-07-03 15:10:00|||||||||73431
1688397300000|2023-07-03 15:15:00|56.98|56.96|56.53|56.51|56.98|56.96|56.53|56.5|49182
1688397600000|2023-07-03 15:20:00|56.52|56.23|56.27|56.26|56.52|56.51|56.27|56.23|34938
1688397900000|2023-07-03 15:25:00|56.3|56.27|56.8|56.51|56.8|56.51|56.3|56.27|31652
1688398200000|2023-07-03 15:30:00|56.65|56.53|56.8|56.66|56.8|56.66|56.58|56.53|36437
1688398500000|2023-07-03 15:35:00|56.79|56.78|56.8|56.78|56.8|56.78|56.72|56.78|14658
1688398800000|2023-07-03 15:40:00|56.79|56.79|57|56.81|57|56.81|56.79|56.79|21185
1688399100000|2023-07-03 15:45:00|||||||||24823
1688399400000|2023-07-03 15:50:00|56.9|56.9|57.3|57.22|57.3|57.22|56.9|56.9|49788
1688399700000|2023-07-03 15:55:00|57.33|57.23|57.7|57.57|57.7|57.57|57.33|57.23|103122
1688400000000|2023-07-03 16:00:00|57.68|57.59|57.71|57.7|57.8|57.7|57.65|57.59|109627
1688400300000|2023-07-03 16:05:00|57.72|57.69|58|57.94|58|57.94|57.71|57.69|194524
1688400600000|2023-07-03 16:10:00|57.95|57.95|57.96|57.95|58|57.95|57.95|57.95|170929
1688400900000|2023-07-03 16:15:00|||||||||20905
1688401200000|2023-07-03 16:20:00|58|57.96|58.38|58.25|58.38|58.26|57.97|57.95|282244
1688401500000|2023-07-03 16:25:00|58.45|58.39|58.34|58.26|59|58.64|58.34|58.22|169690
1688401800000|2023-07-03 16:30:00|58.64|58.27|58.98|58.62|58.98|58.65|58.31|58.27|110332
1688402100000|2023-07-03 16:35:00|58.97|58.63|58.97|58.89|58.97|58.89|58.8|58.63|48970
1688402400000|2023-07-03 16:40:00|58.96|58.9|58.9|58.49|58.96|58.95|58.9|58|84000
1688402700000|2023-07-03 16:45:00|58.62|58.53|58.44|58.4|58.62|58.62|58.44|58.15|82235
1688403000000|2023-07-03 16:50:00|58.47|58.41|58.47|57.89|58.47|58.46|58.47|57.8|81227
1688403300000|2023-07-03 16:55:00|58.24|57.9|57.9|57.73|58.24|58.22|57.75|57.7|60609
1688563800000|2023-07-05 13:30:00|58|56|56.46|56|58|57.51|55.99|55.5|149590
1688564100000|2023-07-05 13:35:00|56.45|55.78|56.64|56.1|56.64|56.1|55.67|55.5|73581
1688564400000|2023-07-05 13:40:00|56.61|56.17|55.77|55.11|56.61|56.17|55.77|55.07|66464
1688564700000|2023-07-05 13:45:00|55.76|55.12|55.73|55.23|55.76|55.23|55.73|55.12|79020
1688565000000|2023-07-05 13:50:00|55.72|55.25|55.45|55.4|55.72|55.51|55.45|55.22|19777
1688565300000|2023-07-05 13:55:00|55.46|55.41|55.94|55.45|55.96|55.45|55.46|55.3|44759
1688565600000|2023-07-05 14:00:00|56.12|55.56|56.67|56|56.72|56.3|56.12|55.56|75133
1688565900000|2023-07-05 14:05:00|56.65|56.1|56.39|56.01|56.65|56.4|56.39|56|17699
1688566200000|2023-07-05 14:10:00|56.38|56|55.95|55.31|56.38|56.01|55.95|55.31|46088
1688566500000|2023-07-05 14:15:00|55.64|55.33|55.96|55.55|55.97|55.59|55.63|55.31|56442
1688566800000|2023-07-05 14:20:00|55.77|55.56|55.65|55.2|55.77|55.75|55.3|55.2|60251
1688567100000|2023-07-05 14:25:00|55.31|55.15|55.19|55.04|55.31|55.15|55.19|55.04|38897
1688567400000|2023-07-05 14:30:00|55.7|55.01|55.68|55.15|55.7|55.39|55.68|55.01|21925
1688567700000|2023-07-05 14:35:00|55.67||55.66||55.67||55.66||3540
1688568000000|2023-07-05 14:40:00|55.65||55.65||55.65||55.65||22542
1688568300000|2023-07-05 14:45:00||55.01||55.2||55.2||55.01|10231
1688568600000|2023-07-05 14:50:00|55.2|55.15|55.2|55.04|55.2|55.15|55.2|55.01|17216
1688568900000|2023-07-05 14:55:00|55.18|55.01|55.16|55.05|55.18|55.05|55.16|55.01|16099
1688569200000|2023-07-05 15:00:00|55.15|55.09|55.13|54.8|55.15|55.15|55.13|54.8|139245
1688569500000|2023-07-05 15:05:00|55.1|54.84|54.81|54.51|55.1|54.84|54.81|54.5|43257
1688569800000|2023-07-05 15:10:00|54.8|54.66|54.8|54.74|54.8|54.74|54.8|54.51|31541
1688570100000|2023-07-05 15:15:00|54.81|54.79|54.81|54.51|54.81|54.8|54.81|54.51|174437
1688570400000|2023-07-05 15:20:00|54.8|54.5|54.55|54.5|54.8|54.52|54.52|54.5|17637
1688570700000|2023-07-05 15:25:00||54.4||54.3||54.54||54.3|21360
1688571000000|2023-07-05 15:30:00|54.4|54.25|54.4|54.3|54.4|54.31|54.32|54.25|68279
1688571300000|2023-07-05 15:35:00|54.37|54.25|54.8|54.5|54.8|54.5|54.27|54.25|53612
1688571600000|2023-07-05 15:40:00|54.7|54.61|54.8|54.61|54.8|54.61|54.65|54.61|29084
1688571900000|2023-07-05 15:45:00|54.72|54.71|54.8|54.61|54.8|54.71|54.71|54.61|31597
1688572200000|2023-07-05 15:50:00|55|54.74|55|54.75|55|54.75|55|54.74|8084
1688572500000|2023-07-05 15:55:00|54.89|54.84|54.88|54.84|54.89|54.88|54.88|54.84|18086
1688572800000|2023-07-05 16:00:00|55|54.88|54.66|54.34|55|54.92|54.66|54.34|41878
1688573100000|2023-07-05 16:05:00|54.67|54.61|54.76|54.7|54.81|54.7|54.66|54.34|25695
1688573400000|2023-07-05 16:10:00|54.81|54.74|54.81|54.79|54.81|54.79|54.8|54.74|6235
1688573700000|2023-07-05 16:15:00|54.8|54.76|54.81|54.8|54.81|54.8|54.8|54.76|4779
1688574000000|2023-07-05 16:20:00|55|54.81|54.94|54.82|55|54.82|54.93|54.81|16553
1688574300000|2023-07-05 16:25:00|54.92|54.83|54.94|54.91|54.94|54.91|54.92|54.83|5692
1688574600000|2023-07-05 16:30:00|55|54.94|54.99|54.96|55|54.96|54.99|54.94|16237
1688574900000|2023-07-05 16:35:00|54.98|54.94|54.91|54.9|54.98|54.96|54.91|54.9|21786
1688575200000|2023-07-05 16:40:00|||||||||4266
1688575500000|2023-07-05 16:45:00||54.83||54.83||54.9||54.83|22395
1688575800000|2023-07-05 16:50:00|54.9|54.84|54.89|54.86|54.9|54.86|54.89|54.84|20487
1688576100000|2023-07-05 16:55:00|54.87|54.83|54.87|54.86|54.87|54.86|54.87|54.83|3597
1688576400000|2023-07-05 17:00:00||54.85||54.86||54.86||54.85|27593
1688576700000|2023-07-05 17:05:00||54.85||54.86||54.86||54.85|4529
1688577000000|2023-07-05 17:10:00||54.85||54.86||54.86||54.85|23186
1688577300000|2023-07-05 17:15:00|54.9|54.88|54.96|54.91|54.96|54.91|54.9|54.88|24797
1688577600000|2023-07-05 17:20:00|54.97|55|55.7|55.48|55.7|55.48|54.95|55|96632
1688577900000|2023-07-05 17:25:00|55.75|56|55.98|55.55|56.4|56.01|55.75|55.48|230649
1688578200000|2023-07-05 17:30:00|55.97|55.68|55.85|55.7|55.97|55.85|55.85|55.68|41035
1688578500000|2023-07-05 17:35:00||55.68||55.56||55.68||55.56|5835
1688578800000|2023-07-05 17:40:00|55.81|55.7|55.81|55.56|55.81|55.7|55.79|55.56|17704
1688579100000|2023-07-05 17:45:00|55.75|55.68|55.85|55.78|55.85|55.78|55.72|55.68|6805
1688579400000|2023-07-05 17:50:00|55.84||55.85||55.85||55.84||4997
1688579700000|2023-07-05 17:55:00|55.86|55.75|55.86|55.78|55.86|55.78|55.86|55.75|8713
1688580000000|2023-07-05 18:00:00|55.94|55.75|55.94|55.79|55.94|55.85|55.94|55.75|6829
1688580300000|2023-07-05 18:05:00|55.92|55.86|55.89|55.85|55.92|55.86|55.89|55.79|7969
1688580600000|2023-07-05 18:10:00|55.9|55.79|55.91|55.87|55.94|55.87|55.85|55.79|184382
1688580900000|2023-07-05 18:15:00|55.9|55.85|55.85|55.16|55.9|55.85|55.85|55.11|48256
1688581200000|2023-07-05 18:20:00|55.84||55.79||55.84||55.79||4469
1688581500000|2023-07-05 18:25:00|55.77|55.31|55.73|55.34|55.77|55.34|55.73|55.16|11507
1688581800000|2023-07-05 18:30:00|55.77|55.16|55.77|55.17|55.77|55.68|55.77|55.16|21450
1688582100000|2023-07-05 18:35:00|||||||||2272
1688582400000|2023-07-05 18:40:00|||||||||12872
1688582700000|2023-07-05 18:45:00||55.47||55.48||55.54||55.47|20191
1688583000000|2023-07-05 18:50:00|55.76|55.54|55.76|55.55|55.76|55.55|55.6|55.54|30918
1688583300000|2023-07-05 18:55:00|||||||||5776
1688583600000|2023-07-05 19:00:00|||||||||2957
1688583900000|2023-07-05 19:05:00|55.65|55.47|55.52|55.47|55.77|55.6|55.48|55.47|19279
1688584200000|2023-07-05 19:10:00|55.49|55.16|55.48|55.47|55.77|55.47|55.48|55.16|37565
1688584500000|2023-07-05 19:15:00|55.77|55.5|55.77|55.18|55.77|55.6|55.25|55.16|8333
1688584800000|2023-07-05 19:20:00|55.66|55.55|55.66|55.55|55.66|55.55|55.66|55.55|4059
1688585100000|2023-07-05 19:25:00|55.65||55.56||55.65||55.56||4442
1688585400000|2023-07-05 19:30:00|55.53|55.5|55.52|55.51|55.56|55.55|55.51|55.5|25307
1688585700000|2023-07-05 19:35:00|55.53|55.5|55.52|55.51|55.53|55.51|55.51|55.5|31943
1688586000000|2023-07-05 19:40:00|55.53|55.53|55.63|55.59|55.77|55.59|55.52|55.53|32521
1688586300000|2023-07-05 19:45:00|55.61|55.5|55.6|55.59|55.61|55.59|55.6|55.5|27914
1688586600000|2023-07-05 19:50:00|55.77|55.5|55.77|55.59|55.77|55.59|55.77|55.5|32014
1688586900000|2023-07-05 19:55:00|55.79|55.5|55.75|55.4|55.79|55.68|55.68|55.1|39356
1688650200000|2023-07-06 13:30:00|55.49|54.4|54.96|54.4|55.49|55|54.5|54|43564
1688650500000|2023-07-06 13:35:00|54.4|54.3|54.19|54.01|54.4|54.3|54.19|54.01|14421
1688650800000|2023-07-06 13:40:00|54|54|53.99|53.6|54|54.11|53.99|53.6|34789
1688651100000|2023-07-06 13:45:00|53.78|53.7|53.44|53.08|53.78|53.75|53.44|53.07|54137
1688651400000|2023-07-06 13:50:00|53.43|53.12|53.41|53.4|53.43|53.4|53.41|53.1|41245
1688651700000|2023-07-06 13:55:00||53.38||53.18||53.4||53.18|69157
1688652000000|2023-07-06 14:00:00|53.4|53.21|53.37|53.01|53.4|53.21|53.37|53|21273
1688652300000|2023-07-06 14:05:00|53.36|53.13|53.14|53.01|53.36|53.13|53.14|53.01|22325
1688652600000|2023-07-06 14:10:00|53.13|53|53.04|53|53.14|53|53.04|53|35958
1688652900000|2023-07-06 14:15:00|53.11|53.05|53.36|53.2|53.37|53.2|53.11|53.05|9831
1688653200000|2023-07-06 14:20:00|53.16|53.15|53.15|53|53.16|53.3|53.15|53|24888
1688653500000|2023-07-06 14:25:00|53.14||53.09||53.14||53.09||14532
1688653800000|2023-07-06 14:30:00||53.06||53||53.06||53|31207
1688654100000|2023-07-06 14:35:00|53.08|53.01|53.08|53|53.08|53.05|53.08|53|14650
1688654400000|2023-07-06 14:40:00|53.04|52.99|52.84|52.51|53.04|52.99|52.84|52.51|211320
1688654700000|2023-07-06 14:45:00|52.74|52.55|52.52|52.51|52.74|52.55|52.52|52.51|125179
1688655000000|2023-07-06 14:50:00|52.51|52.5|52.52|52.5|52.52|52.5|52.51|52.5|76300
1688655300000|2023-07-06 14:55:00|52.51|52.4|52.41|52.4|52.51|52.4|52.41|52.4|63270
1688655600000|2023-07-06 15:00:00|52.42|52.41|52.48|52.44|52.49|52.45|52.42|52.41|41236
1688655900000|2023-07-06 15:05:00|52.46||52.45||52.46||52.45||23382
1688656200000|2023-07-06 15:10:00|52.44|52.42|52.42|52.4|52.44|52.42|52.42|52.4|24959
1688656500000|2023-07-06 15:15:00|52.41||52.41||52.41||52.41||27630
1688656800000|2023-07-06 15:20:00|||||||||28780
1688657100000|2023-07-06 15:25:00|52.42||52.41||52.42||52.41||32575
1688657400000|2023-07-06 15:30:00|||||||||28016
1688657700000|2023-07-06 15:35:00|52.42|52.41|52.99|52.98|53.04|52.98|52.42|52.41|36669
1688658000000|2023-07-06 15:40:00|52.98|52.75|52.98|52.49|52.98|52.75|52.98|52.41|8118
1688658300000|2023-07-06 15:45:00|52.97||52.75||52.97||52.75||13728
1688658600000|2023-07-06 15:50:00||52.48||52.51||52.51||52.41|1494
1688658900000|2023-07-06 15:55:00||52.5||52.51||52.57||52.5|11756
1688659200000|2023-07-06 16:00:00|52.63|52.5|52.6|52.58|52.63|52.58|52.6|52.5|28866
1688659500000|2023-07-06 16:05:00|52.63|52.59|53|52.97|53|52.97|52.63|52.59|31214
1688659800000|2023-07-06 16:10:00||52.99||52.99||52.99||52.99|2700
1688660100000|2023-07-06 16:15:00|53.05|53.02|53.3|52.7|53.32|53.31|53.03|52.7|75314
1688660400000|2023-07-06 16:20:00|53.28|53|53.26|53|53.28|53|53.26|52.76|2451
1688660700000|2023-07-06 16:25:00|53.01|52.79|53|52.61|53.01|52.79|53|52.6|15407
1688661000000|2023-07-06 16:30:00||52.79||52.6||52.79||52.6|12810
1688661300000|2023-07-06 16:35:00|52.9|52.7|52.86|52.7|52.9|52.85|52.86|52.7|40372
1688661600000|2023-07-06 16:40:00|||||||||7180
1688661900000|2023-07-06 16:45:00|52.71|52.6|52.86|52.61|52.86|52.61|52.7|52.6|17103
1688662200000|2023-07-06 16:50:00||52.62||52.65||52.65||52.62|3960
1688662500000|2023-07-06 16:55:00|52.87|53|53.36|53.03|53.36|53.03|52.86|53|15528
1688662800000|2023-07-06 17:00:00||53.04||53.04||53.04||53.04|6300
1688663100000|2023-07-06 17:05:00|53.35||53.35||53.35||53.35||100
1688663400000|2023-07-06 17:10:00|53.2|53.12|53.2|53.19|53.2|53.19|53.2|53.12|5447
1688663700000|2023-07-06 17:15:00|||||||||5445
1688664000000|2023-07-06 17:20:00|53.36|53.28|53.38|53.31|53.38|53.34|53.34|53.2|16718
1688664300000|2023-07-06 17:25:00|53.35|53.33|53.34|53.2|53.38|53.34|53.34|53.2|1687
1688664600000|2023-07-06 17:30:00||53.27||53.33||53.33||53.27|39851
1688664900000|2023-07-06 17:35:00|||||||||9179
1688665200000|2023-07-06 17:40:00||53.04||53.19||53.19||53.04|2806
1688665500000|2023-07-06 17:45:00|53.32|53.27|53.32|53.19|53.32|53.31|53.32|53.19|3167
1688665800000|2023-07-06 17:50:00|53.34||53.34||53.34||53.34||2900
1688666100000|2023-07-06 17:55:00||53.04||53.04||53.04||53.04|1693
1688666400000|2023-07-06 18:00:00||53.1||53.1||53.1||53.1|1786
1688666700000|2023-07-06 18:05:00|53.33|53.22|53.35|53.34|53.35|53.34|53.33|53.22|13526
1688667000000|2023-07-06 18:10:00|53.34|53.1|53.28|53.19|53.35|53.34|53.28|53.1|6687
1688667300000|2023-07-06 18:15:00||53.24||53.1||53.26||53.1|54343
1688667600000|2023-07-06 18:20:00|53.27||53.26||53.27||53.2||9000
1688667900000|2023-07-06 18:25:00|53.2|53.04|53.11|53|53.2|53.04|53.11|53|2738
1688668200000|2023-07-06 18:30:00|53.1|53.05|53.1|53.05|53.1|53.05|53.1|53.05|6795
1688668500000|2023-07-06 18:35:00|53.09|53.08|53.23|53.01|53.27|53.23|53.09|53|7400
1688668800000|2023-07-06 18:40:00||53.12||53.22||53.22||53.12|3979
1688669100000|2023-07-06 18:45:00|53.24|53|55|54.05|55.62|55.04|53.24|53|278396
1688669400000|2023-07-06 18:50:00|54.99|54.07|54.59|53.52|55.01|55|54.59|53.51|106193
1688669700000|2023-07-06 18:55:00|54.28|53.51|53.56|53.19|54.28|53.51|53.55|53|158714
1688670000000|2023-07-06 19:00:00||53.03||53.3||53.3||53.03|6663
1688670300000|2023-07-06 19:05:00|53|53.04|52.99|52.98|53|53.04|52.91|52.61|231063
1688670600000|2023-07-06 19:10:00|52.98|52.64|52.79|52.64|52.98|52.9|52.78|52.64|25413
1688670900000|2023-07-06 19:15:00|52.5|52.62|52.99|52.83|52.99|52.83|52.46|52.4|712550
1688671200000|2023-07-06 19:20:00|52.94|52.88|53.32|52.88|53.33|52.97|52.93|52.62|32860
1688671500000|2023-07-06 19:25:00|53.28|52.97|53.27|53.11|53.28|53.29|53.27|52.97|18686
1688671800000|2023-07-06 19:30:00|53.26|53.04|53.06|53|53.26|53.2|53|52.58|93804
1688672100000|2023-07-06 19:35:00|53.05|53.03|53.05|53|53.05|53.04|53.05|53|5151
1688672400000|2023-07-06 19:40:00|53.06|53.03|53.17|53.09|53.17|53.09|53.06|53.03|31188
1688672700000|2023-07-06 19:45:00|53.14|53.15|53.17|53|53.17|53.16|53.08|53|18551
1688673000000|2023-07-06 19:50:00|53.14|53.04|53.31|53.2|53.78|53.45|53.08|53.04|36323
1688673300000|2023-07-06 19:55:00|53.28|53.24|53.33|53.16|53.84|53.62|53.28|53|43015
1688736600000|2023-07-07 13:30:00|53.4|53|53.2|53|53.4|53.01|53.2|53|29065
1688736900000|2023-07-07 13:35:00|53.19|53.01|53.18|53.12|53.26|53.12|53.01|53|27576
1688737200000|2023-07-07 13:40:00|53.26|53.18|53.52|53.51|54|53.51|53.26|53.18|60602
1688737500000|2023-07-07 13:45:00|53.51|53.5|53.54|53|53.55|53.51|53.25|53|56181
1688737800000|2023-07-07 13:50:00|53.5|53.01|53.49|53.2|53.55|53.25|53.49|53.01|8718
1688738100000|2023-07-07 13:55:00||53.3||53.3||53.3||53.3|19868
1688738400000|2023-07-07 14:00:00|54|53.32|53.73|53.72|54|53.73|53.73|53.32|45078
1688738700000|2023-07-07 14:05:00|53.72|53.7|53.72|53.54|53.72|53.72|53.72|53.32|19025
1688739000000|2023-07-07 14:10:00|53.71|53.63|53.6|53.32|53.71|53.63|53.6|53.32|16476
1688739300000|2023-07-07 14:15:00|53.59|53.36|53.45|53.32|53.59|53.45|53.45|53.32|4799
1688739600000|2023-07-07 14:20:00|53.73|53.45|53.65|53.45|53.73|53.45|53.65|53.45|19142
1688739900000|2023-07-07 14:25:00|53.64|53.5|53.63|53.5|53.64|53.62|53.63|53.5|21974
1688740200000|2023-07-07 14:30:00|53.61|53.43|53.6|53.3|53.61|53.55|53.6|53.3|34007
1688740500000|2023-07-07 14:35:00|53.58||53.46||53.58||53.46||12288
1688740800000|2023-07-07 14:40:00|53.45|53.31|53.47|53.45|53.47|53.45|53.45|53.31|13373
1688741100000|2023-07-07 14:45:00|53.5|53.46|53.5|53.46|53.5|53.46|53.5|53.46|7805
1688741400000|2023-07-07 14:50:00|53.71|53.47|53.79|53.51|53.8|53.51|53.71|53.47|8863
1688741700000|2023-07-07 14:55:00|53.75||53.75||53.75||53.75||2653
1688742000000|2023-07-07 15:00:00|53.79|53.6|54|53.92|54|53.92|53.78|53.6|20798
1688742300000|2023-07-07 15:05:00|54.03|53.95|54.09|54.08|54.57|54.19|54.03|53.95|29785
1688742600000|2023-07-07 15:10:00|||||||||2306
1688742900000|2023-07-07 15:15:00|||||||||4325
1688743200000|2023-07-07 15:20:00|54.2|54.14|54.2|54.14|54.2|54.14|54.2|54.08|14243
1688743500000|2023-07-07 15:25:00|54.17|54.08|54.13|54.05|54.17|54.14|54.01|53.79|100325
1688743800000|2023-07-07 15:30:00||54.1||54.12||54.12||54.1|11271
1688744100000|2023-07-07 15:35:00|54.14||54.25||54.25||54.14||28345
1688744400000|2023-07-07 15:40:00|54.33|54.2|54.33|54.22|54.33|54.22|54.33|54.2|75420
1688744700000|2023-07-07 15:45:00|||||||||10659
1688745000000|2023-07-07 15:50:00|54.3|54.09|54.2|54.1|54.3|54.1|54.15|54.05|10436
1688745300000|2023-07-07 15:55:00|54.15||54.15||54.15||54.15||9444
1688745600000|2023-07-07 16:00:00||54.05||54.05||54.05||54.05|9801
1688745900000|2023-07-07 16:05:00|54.1||54.2||54.2||54.1||10132
1688746200000|2023-07-07 16:10:00|54.12|54.06|54.09|54.08|54.12|54.08|54.09|54.06|9155
1688746500000|2023-07-07 16:15:00|54.1|54.1|54.19|54.1|54.2|54.1|54.1|54.1|84914
1688746800000|2023-07-07 16:20:00|54.2|54.11|54.5|54.38|54.5|54.38|54.2|54.11|10909
1688747100000|2023-07-07 16:25:00|54.44|54.4|54.8|54.4|54.9|54.4|54.44|54.4|27310
1688747400000|2023-07-07 16:30:00|54.75||54.73||54.75||54.73||13274
1688747700000|2023-07-07 16:35:00|54.75|54.57|54.88|54.72|54.88|54.74|54.75|54.57|32002
1688748000000|2023-07-07 16:40:00|54.86|54.08|54.7|54.12|54.86|54.12|54.7|54.08|23240
1688748300000|2023-07-07 16:45:00|54.69|54.4|54.57|54.41|54.69|54.41|54.57|54.4|27531
1688748600000|2023-07-07 16:50:00|54.56|54.4|54.56|54.41|54.56|54.41|54.56|54.4|11913
1688748900000|2023-07-07 16:55:00||54.4||54.18||54.41||54.08|87503
1688749200000|2023-07-07 17:00:00|54.55||54.55||54.55||54.55||14700
1688749500000|2023-07-07 17:05:00|54.44|54.3|54.72|54.35|54.72|54.35|54.44|54.3|53170
1688749800000|2023-07-07 17:10:00||54.36||54.43||54.43||54.36|6814
1688750100000|2023-07-07 17:15:00|54.88|54.58|55|54.77|55|54.77|54.88|54.58|111984
1688750400000|2023-07-07 17:20:00|54.99|54.87|55|54.89|55|54.89|54.97|54.87|26785
1688750700000|2023-07-07 17:25:00|55.1|54.9|55|54.9|55.1|54.9|55|54.9|59999
1688751000000|2023-07-07 17:30:00|55.1|54.91|55|54.92|55.1|54.92|55|54.91|68453
1688751300000|2023-07-07 17:35:00|54.99|54.91|54.9|54.58|54.99|54.91|54.9|54.58|44797
1688751600000|2023-07-07 17:40:00|54.58|54.57|54.58|54.57|54.59|54.57|54.58|54.57|8569
1688751900000|2023-07-07 17:45:00|54.59|54.58|54.9|54.61|54.9|54.76|54.59|54.58|11231
1688752200000|2023-07-07 17:50:00|54.76|54.6|54.75|54.6|54.76|54.6|54.75|54.6|14374
1688752500000|2023-07-07 17:55:00|54.74|54.65|54.74|54.6|54.74|54.65|54.74|54.6|15694
1688752800000|2023-07-07 18:00:00|54.59|54.59|54.74|54.58|54.74|54.59|54.59|54.58|2576
1688753100000|2023-07-07 18:05:00|||||||||29054
1688753400000|2023-07-07 18:10:00||54.6||54.58||54.6||54.58|22353
1688753700000|2023-07-07 18:15:00||54.59||54.59||54.59||54.59|3517
1688754000000|2023-07-07 18:20:00|54.75|54.67|54.76|54.74|54.76|54.74|54.75|54.67|4312
1688754300000|2023-07-07 18:25:00||54.75||54.75||54.75||54.75|12700
1688754600000|2023-07-07 18:30:00|||||||||8209
1688754900000|2023-07-07 18:35:00||54.74||54.75||54.75||54.74|12638
1688755200000|2023-07-07 18:40:00|||||||||13025
1688755500000|2023-07-07 18:45:00|||||||||19406
1688755800000|2023-07-07 18:50:00|54.78||54.78||54.78||54.78||10622
1688756100000|2023-07-07 18:55:00|54.83|54.76|54.83|54.76|54.83|54.76|54.83|54.75|10527
1688756400000|2023-07-07 19:00:00|54.9|54.83|54.92|54.84|54.92|54.84|54.9|54.83|19195
1688756700000|2023-07-07 19:05:00|54.98|54.9|55.18|55|55.18|55.01|54.98|54.9|32118
1688757000000|2023-07-07 19:10:00|55.2|55.18|55.76|55.75|55.92|55.78|55.2|55.18|127844
1688757300000|2023-07-07 19:15:00|55.77|55.7|55.8|55.78|55.8|55.78|55.77|55.2|75430
1688757600000|2023-07-07 19:20:00|56|55.79|55.99|55.8|56|55.9|55.99|55.79|85942
1688757900000|2023-07-07 19:25:00|55.98|55.79|55.89|55.78|55.98|55.82|55.89|55.78|34510
1688758200000|2023-07-07 19:30:00|55.5|55.77|55.39|55.2|55.5|55.77|55.29|55.2|20452
1688758500000|2023-07-07 19:35:00|55.36|55.35|55.43|55.4|55.5|55.4|55.36|55.35|18227
1688758800000|2023-07-07 19:40:00|55.47||55.42||55.47||55.41||5785
1688759100000|2023-07-07 19:45:00|55.47|55.6|55.6|55.4|55.7|55.6|55.43|55.4|44189
1688759400000|2023-07-07 19:50:00|55.69|55.5|55.5|55.2|55.69|55.5|55.5|55.2|17062
1688759700000|2023-07-07 19:55:00|55.43|55.24|55.5|55.39|55.65|55.43|55.4|55.2|63746
1688995800000|2023-07-10 13:30:00|56|55|54.97|54.4|56|55|54.97|53.1|145447
1688996100000|2023-07-10 13:35:00|54.96|54.2|54.25|54.01|54.96|54.2|54.25|54|24011
1688996400000|2023-07-10 13:40:00|54.2|54|54.51|54|54.99|54|54.12|53.8|119152
1688996700000|2023-07-10 13:45:00|54.5|54.25|55|54.29|55|54.3|54.4|54.01|15285
1688997000000|2023-07-10 13:50:00|54.99|54.32|54.93|54.13|54.99|54.43|54.93|54.12|6196
1688997300000|2023-07-10 13:55:00|54.86|54.12|54.68|54.12|54.86|54.12|54.68|54.12|33066
1688997600000|2023-07-10 14:00:00|54.7|54.2|55|54.22|55|54.22|54.7|54.2|27288
1688997900000|2023-07-10 14:05:00||54.61||54.61||54.62||54.61|12910
1688998200000|2023-07-10 14:10:00|54.99|54.22|54.99|54.23|54.99|54.23|54.99|54.22|21800
1688998500000|2023-07-10 14:15:00|54.93|54.5|54.93|54.24|54.93|54.5|54.93|54.23|22566
1688998800000|2023-07-10 14:20:00|54.5|54.58|54.93|54.58|54.93|54.58|54.5|54.58|23867
1688999100000|2023-07-10 14:25:00||54.23||54.25||54.25||54.23|37278
1688999400000|2023-07-10 14:30:00|54.85|54.5|54.47|54.24|54.85|54.57|54.47|54.24|72077
1688999700000|2023-07-10 14:35:00|54.45|54.25|54.43|54.3|54.57|54.3|54.29|54.23|20898
1689000000000|2023-07-10 14:40:00|54.38|54.01|54.38|54.02|54.38|54.3|54.38|54.01|17093
1689000300000|2023-07-10 14:45:00|54.3|54.2|54.99|54.2|55|54.2|54.29|54.2|48110
1689000600000|2023-07-10 14:50:00|54.84||54.52||54.84||54.52||7295
1689000900000|2023-07-10 14:55:00|54.54|54.43|54.99|54.78|55|54.78|54.54|54.43|12141
1689001200000|2023-07-10 15:00:00||54.77||54.78||54.78||54.77|3220
1689001500000|2023-07-10 15:05:00||54.77||54.71||54.9||54.71|4723
1689001800000|2023-07-10 15:10:00|54.94|54.65|54.93|54.65|54.94|54.71|54.93|54.65|10821
1689002100000|2023-07-10 15:15:00||54.5||54.91||54.91||54.5|19051
1689002400000|2023-07-10 15:20:00|54.9|54.69|54.99|54.83|54.99|54.83|54.54|54.5|217422
1689002700000|2023-07-10 15:25:00||54.82||54.82||54.82||54.82|2040
1689003000000|2023-07-10 15:30:00|54.98||54.9||54.98||54.9||11587
1689003300000|2023-07-10 15:35:00|54.73|54.8|54.9|54.72|54.9|54.8|54.73|54.71|18627
1689003600000|2023-07-10 15:40:00||54.71||54.62||54.71||54.62|14551
1689003900000|2023-07-10 15:45:00||54.7||54.62||54.8||54.62|6630
1689004200000|2023-07-10 15:50:00||54.76||54.62||54.76||54.62|6915
1689004500000|2023-07-10 15:55:00|54.66|54.66|54.66|54.62|54.9|54.66|54.66|54.62|14355
1689004800000|2023-07-10 16:00:00|54.65|54.6|54.9|54.53|54.9|54.6|54.55|54.52|73987
1689005100000|2023-07-10 16:05:00|54.89||54.78||54.89||54.78||29398
1689005400000|2023-07-10 16:10:00|||||||||3455
1689005700000|2023-07-10 16:15:00|54.64|54.52|54.51|54.5|54.64|54.63|54.51|54.5|36845
1689006000000|2023-07-10 16:20:00|54.47|54.43|54.3|54.1|54.47|54.43|54.3|54.1|56557
1689006300000|2023-07-10 16:25:00|54.2|54.2|54.88|54.2|54.9|54.2|54.15|54.2|9699
1689006600000|2023-07-10 16:30:00|54.8|54.1|54.79|54.11|54.8|54.26|54.79|54.1|28520
1689006900000|2023-07-10 16:35:00|54.78|54.2|54.71|54.19|54.78|54.2|54.71|54.1|4030
1689007200000|2023-07-10 16:40:00|54.5|54.1|54.39|54.1|54.5|54.44|54.1|54.05|11181
1689007500000|2023-07-10 16:45:00|54.38|54.29|54.74|54.21|54.8|54.43|54.24|54.1|4657
1689007800000|2023-07-10 16:50:00|54.73||54.73||54.73||54.73||10026
1689008100000|2023-07-10 16:55:00|54.71|54.2|54.67|54.3|54.71|54.4|54.67|54.2|78910
1689008400000|2023-07-10 17:00:00|54.68|54.31|54.7|54.34|54.71|54.34|54.68|54.31|18956
1689008700000|2023-07-10 17:05:00|54.69|54.36|54.69|54.68|54.69|54.68|54.69|54.36|57166
1689009000000|2023-07-10 17:10:00|54.7|54.69|54.8|54.79|54.8|54.79|54.7|54.69|13441
1689009300000|2023-07-10 17:15:00|54.81|54.8|54.9|54.88|54.9|54.88|54.81|54.8|65153
1689009600000|2023-07-10 17:20:00|55|54.9|55|54.87|55|54.9|54.95|54.87|14215
1689009900000|2023-07-10 17:25:00|54.98||55||55||54.98||4065
1689010200000|2023-07-10 17:30:00||54.94||54.94||54.94||54.94|7170
1689010500000|2023-07-10 17:35:00|55.17|54.97|55.17|55.16|55.17|55.16|55.17|54.97|203838
1689010800000|2023-07-10 17:40:00|55.18|55.15|55.18|55.17|55.18|55.17|55.18|55.15|33572
1689011100000|2023-07-10 17:45:00|55.17|55.15|55.18|55.16|55.18|55.16|55.17|55.15|29659
1689011400000|2023-07-10 17:50:00|55.17|55.15|55.17|55.16|55.18|55.16|55.17|55.15|22605
1689011700000|2023-07-10 17:55:00|||||||||11015
1689012000000|2023-07-10 18:00:00||55.15||55.08||55.16||55.08|16295
1689012300000|2023-07-10 18:05:00|55.15|55|55.16|55|55.16|55.11|55.08|55|9579
1689012600000|2023-07-10 18:10:00|55|54.87|55|54.9|55|55|55|54.87|7676
1689012900000|2023-07-10 18:15:00|54.94|54.87|54.94|54.93|54.94|54.93|54.94|54.87|12462
1689013200000|2023-07-10 18:20:00|||||||||8086
1689013500000|2023-07-10 18:25:00||54.9||54.87||54.9||54.87|36709
1689013800000|2023-07-10 18:30:00||54.85||54.8||54.86||54.8|8651
1689014100000|2023-07-10 18:35:00||54.87||54.93||54.93||54.87|15912
1689014400000|2023-07-10 18:40:00|||||||||10873
1689014700000|2023-07-10 18:45:00|||||||||5463
1689015000000|2023-07-10 18:50:00|54.93|54.91|54.93|54.92|54.93|54.92|54.93|54.91|7083
1689015300000|2023-07-10 18:55:00|55.16|54.95|55.19|55.02|55.2|55.02|55.16|54.95|48348
1689015600000|2023-07-10 19:00:00|55.2|55.5|56|55.71|56|55.71|55.2|55.5|161819
1689015900000|2023-07-10 19:05:00|55.99|55.84|56.48|56.01|56.5|56.38|55.97|55.84|92320
1689016200000|2023-07-10 19:10:00|56.24|56.02|56.24|56.23|56.24|56.23|56.24|56.01|109980
1689016500000|2023-07-10 19:15:00|56.46|56.36|56.16|56.01|56.48|56.46|56.16|56.01|95853
1689016800000|2023-07-10 19:20:00|56.13||56.13||56.13||56.13||30752
1689017100000|2023-07-10 19:25:00|56.17|56.1|56.17|56.09|56.17|56.1|56.11|56.09|25859
1689017400000|2023-07-10 19:30:00|56.12|56|56.12|56.01|56.12|56.15|56.12|56|21799
1689017700000|2023-07-10 19:35:00||56||55.85||56.09||55.85|79535
1689018000000|2023-07-10 19:40:00|56.09|55.76|55.96|55.77|56.09|56|55.95|55.76|72457
1689018300000|2023-07-10 19:45:00|55.88|55.76|55.69|55.58|55.88|55.76|55.69|55.56|75946
1689018600000|2023-07-10 19:50:00|55.64|55.57|55.82|55.66|55.99|55.69|55.58|55.57|114113
1689018900000|2023-07-10 19:55:00|55.74|55.69|56|55.7|56|55.8|55.7|55.66|68274
1689082200000|2023-07-11 13:30:00|55.79|55.55|55.63|55|55.79|55.55|55.63|55|84215
1689082500000|2023-07-11 13:35:00|55.6|54.9|56|55.57|56|55.57|55.56|54.9|140034
1689082800000|2023-07-11 13:40:00|55.8|55.59|56|55.8|56|55.8|55.8|55.57|92202
1689083100000|2023-07-11 13:45:00|56.09|55.9|57|56.66|57|56.66|56.09|55.9|81875
1689083400000|2023-07-11 13:50:00|56.95|56.43|56.99|56.84|57|56.95|56.95|56.34|97326
1689083700000|2023-07-11 13:55:00|57|56.85|57.48|57.31|57.5|57.4|56.89|56.85|274718
1689084000000|2023-07-11 14:00:00|57.49|57.4|57.97|57.61|57.97|57.61|57.49|57.4|195588
1689084300000|2023-07-11 14:05:00|57.8|57.79|58|57.99|58|57.99|57.8|57.79|90176
1689084600000|2023-07-11 14:10:00|57.99|57.82|58.5|58.37|58.5|58.37|57.99|57.82|279135
1689084900000|2023-07-11 14:15:00|58.58|58.5|59.67|59.51|59.67|59.51|58.58|58.5|378658
1689085200000|2023-07-11 14:20:00|59.26|59.28|58.9|58.37|59.5|59.28|58.9|58.37|261650
1689085500000|2023-07-11 14:25:00|58.8|58.36|58.7|58.39|58.8|58.5|58.58|58.2|91682
1689085800000|2023-07-11 14:30:00|58.6|58.5|58.5|58.1|58.6|58.5|58.39|58.1|55464
1689086100000|2023-07-11 14:35:00|58.4|58.11|58.5|58.41|58.5|58.41|58.39|58.11|102458
1689086400000|2023-07-11 14:40:00|58.7|58.56|58.7|58.12|58.7|58.69|58.69|58.1|119828
1689086700000|2023-07-11 14:45:00|58.81|58.3|58.81|58.79|58.87|58.79|58.81|58.3|161871
1689087000000|2023-07-11 14:50:00|58.87|58.8|59|58.97|59|58.97|58.87|58.3|193919
1689087300000|2023-07-11 14:55:00|59.1|58.98|59.01|59|59.2|59.01|59.01|58.98|230317
1689087600000|2023-07-11 15:00:00|59.1|58.99|58.5|58.31|59.2|58.99|58.5|58.3|152559
1689087900000|2023-07-11 15:05:00|58.51|58.33|58.7|58.5|58.7|58.5|58.51|58.33|103859
1689088200000|2023-07-11 15:10:00|58.6|58.51|58.6|58.51|58.6|58.51|58.6|58.51|23584
1689088500000|2023-07-11 15:15:00|58.88|58.8|58.88|58.87|58.88|58.87|58.88|58.8|68785
1689088800000|2023-07-11 15:20:00|58.87|58.86|58.86|58.8|58.88|58.87|58.86|58.8|100357
1689089100000|2023-07-11 15:25:00|58.83|58.58|58.29|57.49|58.83|58.58|58.29|57.49|107118
1689089400000|2023-07-11 15:30:00|58.27|57.5|58.23|57.87|58.27|57.87|58.23|57.5|52130
1689089700000|2023-07-11 15:35:00|58.22|57.88|57.99|57.98|58.22|58.04|57.99|57.88|39350
1689090000000|2023-07-11 15:40:00|58|57.99|58.26|58|58.26|58|58|57.99|39041
1689090300000|2023-07-11 15:45:00|58.3|58.03|58.7|58.53|58.78|58.53|58.3|58.03|98888
1689090600000|2023-07-11 15:50:00|58.6|58.03|58.3|58.03|58.6|58.03|58.23|58.03|49424
1689090900000|2023-07-11 15:55:00|58.29|58.04|58.77|58.23|58.78|58.23|58.29|58.04|28413
1689091200000|2023-07-11 16:00:00|58.76|58.31|58.6|58.45|58.78|58.71|58.6|58.31|29959
1689091500000|2023-07-11 16:05:00|58.59|58.5|58.66|58.51|58.66|58.51|58.46|58.5|43200
1689091800000|2023-07-11 16:10:00|58.78|58.52|58.88|58.68|58.88|58.68|58.7|58.52|32103
1689092100000|2023-07-11 16:15:00|59||58.99||59||58.99||69807
1689092400000|2023-07-11 16:20:00|58.97|58.8|58.97|58.8|58.97|58.8|58.97|58.8|22465
1689092700000|2023-07-11 16:25:00|58.7|58.68|58.7|58.69|58.7|58.69|58.7|58.68|30749
1689093000000|2023-07-11 16:30:00||58.68||58.08||58.69||58.08|45257
1689093300000|2023-07-11 16:35:00|||||||||24678
1689093600000|2023-07-11 16:40:00|58.68|58.1|58.68|58.35|58.68|58.35|58.68|58.1|29184
1689093900000|2023-07-11 16:45:00|58.57|58.36|58.44|58.37|58.57|58.37|58.44|58.36|40041
1689094200000|2023-07-11 16:50:00|58.43|58.35|58.4|58.01|58.44|58.37|58.4|58.01|37729
1689094500000|2023-07-11 16:55:00|58.38|58|58.33|57.9|58.38|58.3|58.33|57.9|52954
1689094800000|2023-07-11 17:00:00|58.31|57.92|58.07|57.96|58.31|57.98|58.07|57.92|25610
1689095100000|2023-07-11 17:05:00||57.98||57.8||58||57.7|46545
1689095400000|2023-07-11 17:10:00|58.06||58.07||58.07||58.06||20456
1689095700000|2023-07-11 17:15:00|58.06|57.9|58.07|57.9|58.07|57.9|58.06|57.9|12268
1689096000000|2023-07-11 17:20:00|58.06|57.91|58.06|57.91|58.06|57.91|58.06|57.91|9511
1689096300000|2023-07-11 17:25:00|57.98|57.94|58.29|58.08|58.43|58.08|57.98|57.94|14427
1689096600000|2023-07-11 17:30:00|58.28|58.05|58.25|58.1|58.28|58.1|58.25|58.05|30463
1689096900000|2023-07-11 17:35:00|58.24|58.08|57.6|57.19|58.24|58.1|57.6|57.19|78308
1689097200000|2023-07-11 17:40:00|57.39|57.2|58.3|57.54|58.3|57.54|57.23|57.2|49227
1689097500000|2023-07-11 17:45:00|58|57.55|58|57.99|58|57.99|57.99|57.55|11526
1689097800000|2023-07-11 17:50:00||57.76||57.55||57.76||57.55|28071
1689098100000|2023-07-11 17:55:00||57.56||57.56||57.56||57.56|14910
1689098400000|2023-07-11 18:00:00|57.98|57.57|57.98|57.58|57.98|57.58|57.98|57.57|9408
1689098700000|2023-07-11 18:05:00|58||58||58||58||12781
1689099000000|2023-07-11 18:10:00||57.6||57.64||57.64||57.6|34389
1689099300000|2023-07-11 18:15:00|58.23||58.29||58.3||58.23||9293
1689099600000|2023-07-11 18:20:00|58||57.99||58||57.99||12304
1689099900000|2023-07-11 18:25:00|57.98|57.65|57.83|57.82|57.98|57.82|57.83|57.65|18362
1689100200000|2023-07-11 18:30:00|57.81|57.65|57.81|57.61|57.81|57.82|57.81|57.61|17798
1689100500000|2023-07-11 18:35:00|57.71|57.53|57.36|57.22|57.81|57.61|57.21|57.2|21469
1689100800000|2023-07-11 18:40:00|57.29|57.23|57.67|57.23|57.67|57.23|57.29|57.23|9516
1689101100000|2023-07-11 18:45:00|57.81|57.41|57.98|57.55|57.98|57.55|57.81|57.41|8835
1689101400000|2023-07-11 18:50:00|57.97|57.56|57.98|57.89|57.98|57.89|57.97|57.23|20923
1689101700000|2023-07-11 18:55:00|57.9|57.87|57.98|57.29|57.98|57.89|57.9|57.23|32584
1689102000000|2023-07-11 19:00:00|58|57.3|58|57.99|58|57.99|57.8|57.3|34579
1689102300000|2023-07-11 19:05:00|58.23|58|58.03|57.99|58.3|58|57.89|57.79|85743
1689102600000|2023-07-11 19:10:00|58.01|57.79|57.88|57.24|58.01|57.99|57.8|57.23|44517
1689102900000|2023-07-11 19:15:00|58|57.26|58|57.71|58|57.71|58|57.26|9550
1689103200000|2023-07-11 19:20:00|||||||||17930
1689103500000|2023-07-11 19:25:00|58.23|57.99|58.3|57.98|58.3|58|58.23|57.95|23854
1689103800000|2023-07-11 19:30:00|58.14||57.99||58.14||57.99||21229
1689104100000|2023-07-11 19:35:00|58.43|57.86|57.86|57.27|58.43|57.98|57.57|57.26|27153
1689104400000|2023-07-11 19:40:00|57.87|57.31|57.97|57.55|57.98|57.55|57.87|57.31|29028
1689104700000|2023-07-11 19:45:00|57.98|57.67|58.21|57.96|58.43|58.2|57.97|57.67|189914
1689105000000|2023-07-11 19:50:00|58|57.93|58.19|57.87|58.21|58|58|57.24|56802
1689105300000|2023-07-11 19:55:00|58|57.91|57.88|57.51|58.19|58.02|57.59|57.5|162136
1689168600000|2023-07-12 13:30:00|58.3|58.2|59.1|59|59.1|59|58.3|58.2|211648
1689168900000|2023-07-12 13:35:00|59.33|59.01|59.41|59.01|59.5|59.01|59.33|59.01|109360
1689169200000|2023-07-12 13:40:00|59.38|59|59.39|59|59.45|59|58.88|58.2|129406
1689169500000|2023-07-12 13:45:00|59.34|58.8|58.71|58.2|59.4|59|58.71|58.2|131299
1689169800000|2023-07-12 13:50:00|58.7|58.25|58.37|58|58.7|58.3|58.37|58|76277
1689170100000|2023-07-12 13:55:00|58|58.01|57.54|57.5|58|58.01|57.54|57.4|95407
1689170400000|2023-07-12 14:00:00|57.53|57.4|57.53|56.82|57.53|57.53|57.53|56.51|302857
1689170700000|2023-07-12 14:05:00|57.27|57|57.27|56.9|57.27|57|57.27|56.82|46821
1689171000000|2023-07-12 14:10:00|57.26|56.82|57|56.66|57.26|57|57|56.1|88201
1689171300000|2023-07-12 14:15:00|56.77|56.68|56.97|56.3|57|56.85|56.77|56.3|49477
1689171600000|2023-07-12 14:20:00|57.26|56.31|57.93|56.81|57.93|57|57.2|56.31|29782
1689171900000|2023-07-12 14:25:00|57|56.8|56.82|56.77|57|56.82|56.82|56.77|38610
1689172200000|2023-07-12 14:30:00|57|56.78|56.97|56.8|57|56.8|56.97|56.78|46217
1689172500000|2023-07-12 14:35:00|57|56.96|56.97|56.9|57|56.97|56.97|56.79|41115
1689172800000|2023-07-12 14:40:00|56.96|56.81|56.54|56.1|56.96|56.88|56.54|56.1|82785
1689173100000|2023-07-12 14:45:00||56.2||56.21||56.29||56.2|12991
1689173400000|2023-07-12 14:50:00|56.47|56.4|56.4|56.11|56.47|56.4|56.4|56.11|34852
1689173700000|2023-07-12 14:55:00|56.39|56.17|56.97|56.11|56.97|56.17|56.24|56.11|31971
1689174000000|2023-07-12 15:00:00|56.96|56.14|56.55|56.2|56.96|56.2|56.55|56.14|13906
1689174300000|2023-07-12 15:05:00|56.97|56.21|56.97|56.65|56.97|56.65|56.97|56.21|38325
1689174600000|2023-07-12 15:10:00|56.96|56.66|56.96|56.77|56.96|56.77|56.96|56.66|8237
1689174900000|2023-07-12 15:15:00|57|56.78|57|56.77|57|56.78|57|56.77|28187
1689175200000|2023-07-12 15:20:00|56.99|56.76|56.72|56.4|56.99|56.77|56.72|56.25|31669
1689175500000|2023-07-12 15:25:00|56.73|56.5|56.71|56.3|56.73|56.5|56.71|56.3|20118
1689175800000|2023-07-12 15:30:00|56.51|56.5|56.63|56.3|56.71|56.5|56.51|56.3|26070
1689176100000|2023-07-12 15:35:00|56.6|56.17|56.56|56.16|56.6|56.31|56.56|56.16|26989
1689176400000|2023-07-12 15:40:00|56.71|56.15|56.7|56.15|56.71|56.15|56.7|56.15|10838
1689176700000|2023-07-12 15:45:00|56.5|56.31|56.48|56.2|56.5|56.31|56.48|56.15|3821
1689177000000|2023-07-12 15:50:00|56.34|56.48|56.71|56.31|56.71|56.68|56.21|56.2|124111
1689177300000|2023-07-12 15:55:00|57||57||57||57||5723
1689177600000|2023-07-12 16:00:00|56.99||56.99||56.99||56.99||5181
1689177900000|2023-07-12 16:05:00|56.98|56.3|56.8|56.3|56.98|56.3|56.8|56.3|20398
1689178200000|2023-07-12 16:10:00||56.24||56.24||56.24||56.24|3076
1689178500000|2023-07-12 16:15:00||56.2||56.21||56.21||56.2|4219
1689178800000|2023-07-12 16:20:00|56.78||56.73||56.78||56.73||3400
1689179100000|2023-07-12 16:25:00||56.2||56.2||56.3||56.2|12364
1689179400000|2023-07-12 16:30:00|56.5|56.15|56.44|56.11|56.5|56.15|56.14|56.1|34766
1689179700000|2023-07-12 16:35:00|56.4|56.13|56.25|56.11|56.4|56.13|56.13|56.1|14476
1689180000000|2023-07-12 16:40:00|56.2|56.1|56.03|56.02|56.4|56.2|56.01|56|51883
1689180300000|2023-07-12 16:45:00|56.4|56.03|56.4|56.02|56.4|56.28|56.03|56.02|18576
1689180600000|2023-07-12 16:50:00|56.35|56.04|56.17|56.05|56.35|56.3|56.17|56.04|11132
1689180900000|2023-07-12 16:55:00|56.11|56.13|56.14|56.13|56.29|56.13|56.06|56.13|9938
1689181200000|2023-07-12 17:00:00|56.4|56.14|56.18|56.17|56.4|56.17|56.17|56.14|22633
1689181500000|2023-07-12 17:05:00|56.4|56.18|56.19|56.17|56.4|56.18|56.15|56.14|5364
1689181800000|2023-07-12 17:10:00|56.27|56.2|56.27|56.2|56.27|56.21|56.23|56.2|7838
1689182100000|2023-07-12 17:15:00|56.4|56.29|56.21|56.2|56.4|56.29|56.21|56.2|30077
1689182400000|2023-07-12 17:20:00|||||||||6632
1689182700000|2023-07-12 17:25:00|56.19|56.17|56.14|56.13|56.19|56.17|56.14|56.13|17436
1689183000000|2023-07-12 17:30:00|56.29||56.14||56.29||56.14||11723
1689183300000|2023-07-12 17:35:00|56.16|56.14|56.06|56.05|56.16|56.14|56.06|56.05|30551
1689183600000|2023-07-12 17:40:00|56.03|56|56.01|56|56.03|56|56.01|56|27335
1689183900000|2023-07-12 17:45:00|55.98|55.95|55.88|55.8|55.98|55.95|55.41|55.4|152933
1689184200000|2023-07-12 17:50:00||55.85||55.8||55.85||55.8|12185
1689184500000|2023-07-12 17:55:00|55.89|55.82|56.01|55.88|56.01|55.88|55.89|55.82|36179
1689184800000|2023-07-12 18:00:00||56||56||56||55.8|22525
1689185100000|2023-07-12 18:05:00|||||||||4503
1689185400000|2023-07-12 18:10:00|||||||||29644
1689185700000|2023-07-12 18:15:00|56.13|56.01|56.13|56.11|56.13|56.11|56.02|56.01|43715
1689186000000|2023-07-12 18:20:00|56.14|56.13|56.14|56.11|56.14|56.13|56.14|56.11|19413
1689186300000|2023-07-12 18:25:00|56.13|56.01|56.12|56.01|56.13|56.01|56.12|56.01|11975
1689186600000|2023-07-12 18:30:00|56.11|56|56.11|56.01|56.11|56.01|56.11|56|36179
1689186900000|2023-07-12 18:35:00|56.12|56.1|56.12|56.11|56.12|56.11|56.12|56.1|6819
1689187200000|2023-07-12 18:40:00|||||||||10519
1689187500000|2023-07-12 18:45:00|56.13||56.12||56.13||56.12||79771
1689187800000|2023-07-12 18:50:00|||||||||18364
1689188100000|2023-07-12 18:55:00||56.01||56.11||56.11||56.01|3397
1689188400000|2023-07-12 19:00:00|56.13|56.1|56.13|56.11|56.13|56.11|56.13|56.1|27499
1689188700000|2023-07-12 19:05:00|56.12||56.12||56.12||56.12||7877
1689189000000|2023-07-12 19:10:00|||||||||39846
1689189300000|2023-07-12 19:15:00|||||||||18399
1689189600000|2023-07-12 19:20:00|56.11|56.1|56.08|56.05|56.11|56.1|56.08|56.01|27735
1689189900000|2023-07-12 19:25:00|56.07|56.01|56.02|56.01|56.07|56.01|56.02|56|8617
1689190200000|2023-07-12 19:30:00|56.12|56|56.12|56.03|56.12|56.03|56.12|56|5971
1689190500000|2023-07-12 19:35:00|56.13|56.11|56.4|56.3|56.4|56.3|56.13|56.11|51822
1689190800000|2023-07-12 19:40:00|56.44|56.39|56.99|56.7|57|56.7|56.44|56.39|29110
1689191100000|2023-07-12 19:45:00|56.96|56.72|56.76|56.6|56.96|56.78|56.76|56.6|38684
1689191400000|2023-07-12 19:50:00|56.73|56.61|56.52|56.37|56.76|56.7|56.52|56.12|90201
1689191700000|2023-07-12 19:55:00|56.49|56.51|56.52|56.12|56.52|56.51|56.13|56.12|81925
1689255000000|2023-07-13 13:30:00|56.7|56.2|56.39|56.12|56.7|56.22|56.2|56.12|84096
1689255300000|2023-07-13 13:35:00|56.12|56.07|56.09|56|56.12|56.07|56.09|55.8|72032
1689255600000|2023-07-13 13:40:00|56|55.8|55.99|55.8|56.45|55.8|55.99|55.8|112222
1689255900000|2023-07-13 13:45:00|56||55.98||56||55.98||9699
1689256200000|2023-07-13 13:50:00|56|55.83|56.68|56.31|56.7|56.31|56|55.83|79444
1689256500000|2023-07-13 13:55:00|56.7|56.5|57.97|57.06|58|57.06|56.7|56.5|224978
1689256800000|2023-07-13 14:00:00|57.96|57.5|57.98|57.77|57.98|57.84|57.8|57.06|92743
1689257100000|2023-07-13 14:05:00|57.97|57.8|57.77|57.08|57.97|57.8|57.77|57.07|53804
1689257400000|2023-07-13 14:10:00||57.1||57.2||57.2||57.1|15898
1689257700000|2023-07-13 14:15:00|57.73|57.07|57.65|57.07|57.73|57.2|57.65|57.07|24134
1689258000000|2023-07-13 14:20:00|57.64|57.1|57.62|57.1|57.64|57.1|57.62|57|18122
1689258300000|2023-07-13 14:25:00||57.11||57||57.25||57|28133
1689258600000|2023-07-13 14:30:00|57.61|56.67|57.08|56.67|57.61|56.99|57.08|56.67|24836
1689258900000|2023-07-13 14:35:00|57.01|56.5|57.09|56.78|57.1|57|56.97|56.03|87834
1689259200000|2023-07-13 14:40:00|57.1|56.2|57.1|57|57.1|57|57.09|56.2|9022
1689259500000|2023-07-13 14:45:00|57.04|57.01|57.04|56.36|57.04|57.01|57.04|56.22|40510
1689259800000|2023-07-13 14:50:00|57.03|56.4|57.02|56.57|57.03|56.57|57.02|56.4|19033
1689260100000|2023-07-13 14:55:00|57.01|56.6|57.01|56.6|57.01|56.8|57.01|56.55|14994
1689260400000|2023-07-13 15:00:00|56.99|56.55|56.99|56.55|56.99|56.78|56.99|56.55|51353
1689260700000|2023-07-13 15:05:00|57|56.6|57|56.6|57|56.6|57|56.6|9017
1689261000000|2023-07-13 15:10:00|56.99|56.62|56.99|56.62|56.99|56.62|56.99|56.62|36116
1689261300000|2023-07-13 15:15:00|56.98|56.66|56.99|56.8|56.99|56.8|56.98|56.66|8943
1689261600000|2023-07-13 15:20:00|56.9|56.66|56.87|56.81|56.9|56.86|56.87|56.66|19176
1689261900000|2023-07-13 15:25:00|57|56.8|57|56.92|57|56.92|57|56.8|54446
1689262200000|2023-07-13 15:30:00|57.04|56.89|57.17|57.01|57.18|57.01|57.03|56.89|95810
1689262500000|2023-07-13 15:35:00|57.18|57.17|57.98|57.84|57.98|57.84|57.18|57.17|150856
1689262800000|2023-07-13 15:40:00|58|57.73|58|57.9|58|57.9|57.85|57.73|17083
1689263100000|2023-07-13 15:45:00|58.1|57.95|58.61|58.03|58.62|58.03|58.1|57.95|160099
1689263400000|2023-07-13 15:50:00|58.62|58.1|58.85|58.43|58.99|58.51|58.43|58|58292
1689263700000|2023-07-13 15:55:00|58.84|58.6|58.8|58.18|58.9|58.6|58.4|58.16|51253
1689264000000|2023-07-13 16:00:00|58.7|58.19|58.7|58.2|58.7|58.2|58.19|58.19|46926
1689264300000|2023-07-13 16:05:00|58.69|58.21|58.74|58.51|58.89|58.51|58.47|58.21|122870
1689264600000|2023-07-13 16:10:00|58.75|58.52|58.79|58.53|58.9|58.53|58.54|58.52|81822
1689264900000|2023-07-13 16:15:00|58.66|58.62|58.7|58.69|58.79|58.69|58.66|58.62|16990
1689265200000|2023-07-13 16:20:00|58.69|58.68|58.27|58|58.69|58.68|58.01|58|60317
1689265500000|2023-07-13 16:25:00|58.13|58.12|58.13|58.12|58.27|58.12|58.03|58.12|8869
1689265800000|2023-07-13 16:30:00|58.26|58.13|58.01|58|58.26|58.13|58.01|58|55328
1689266100000|2023-07-13 16:35:00|57.83|57.77|58|57.81|58|57.81|57.43|57.23|58363
1689266400000|2023-07-13 16:40:00|57.99|57.9|57.9|57.84|57.99|57.9|57.9|57.84|3475
1689266700000|2023-07-13 16:45:00|57.89|57.85|57.99|57.85|57.99|57.86|57.89|57.84|36486
1689267000000|2023-07-13 16:50:00|57.98|57.92|58.13|58.01|58.13|58.01|57.98|57.92|84862
1689267300000|2023-07-13 16:55:00|58.12|58.02|58.12|58|58.12|58.12|58.12|58|111841
1689267600000|2023-07-13 17:00:00|58.01|57.85|57.91|57.85|58.13|58|57.91|57.85|71042
1689267900000|2023-07-13 17:05:00|57.88|57.87|57.86|57.85|58|57.99|57.86|57.85|18950
1689268200000|2023-07-13 17:10:00|57.84|57.82|57.87|57.85|57.9|57.85|57.83|57.82|22982
1689268500000|2023-07-13 17:15:00|57.86||57.9||57.9||57.86||209623
1689268800000|2023-07-13 17:20:00|58.13|58|58.13|58|58.13|58|58.13|58|30104
1689269100000|2023-07-13 17:25:00|58.04||58.13||58.13||58.02||32746
1689269400000|2023-07-13 17:30:00|||||||||36449
1689269700000|2023-07-13 17:35:00|58.12|58.03|58.42|58.01|58.5|58.03|58.12|58|100475
1689270000000|2023-07-13 17:40:00|58.43|58.02|58.95|58.14|59|58.15|58.43|58.02|163326
1689270300000|2023-07-13 17:45:00|58.8|58.17|58.45|58.17|58.8|58.17|58.45|58.17|7025
1689270600000|2023-07-13 17:50:00|58.44|58.02|57.83|57.24|58.44|58.17|57.53|57.24|267676
1689270900000|2023-07-13 17:55:00|58|57.5|57.87|57.83|58|57.83|57.87|57.5|43800
1689271200000|2023-07-13 18:00:00|57.85||57.91||57.91||57.84||16577
1689271500000|2023-07-13 18:05:00|57.87||57.85||57.91||57.84||9739
1689271800000|2023-07-13 18:10:00|57.84|57.68|57.83|57.12|57.85|57.83|57.47|57.11|34408
1689272100000|2023-07-13 18:15:00|57.82|57.11|57.8|57.11|57.82|57.21|57.21|57.11|73881
1689272400000|2023-07-13 18:20:00|57.79|57.12|57.79|57.28|57.79|57.28|57.78|57.12|87119
1689272700000|2023-07-13 18:25:00|57.7|57.29|57.65|57.64|58|57.64|57.65|57.29|42802
1689273000000|2023-07-13 18:30:00|||||||||11470
1689273300000|2023-07-13 18:35:00|||||||||33097
1689273600000|2023-07-13 18:40:00|57.64|57.63|57.35|57.11|57.64|57.63|57.35|57.11|67310
1689273900000|2023-07-13 18:45:00|57.23|57.12|57.17|57.12|57.35|57.15|57.12|57.12|129336
1689274200000|2023-07-13 18:50:00|57.14|57.13|57.14|57.13|57.14|57.13|57.13|57.13|22795
1689274500000|2023-07-13 18:55:00|||||||||12588
1689274800000|2023-07-13 19:00:00|57.6|57.14|57.19|57.14|57.6|57.14|57.16|57.14|44440
1689275100000|2023-07-13 19:05:00|57.16|57.15|57.17|57.16|57.6|57.16|57.16|57.15|10150
1689275400000|2023-07-13 19:10:00|57.18|57.17|57.39|57.19|57.6|57.19|57.17|57.17|101604
1689275700000|2023-07-13 19:15:00|57.29|57.2|57.21|57.2|57.6|57.2|57.2|57.19|77900
1689276000000|2023-07-13 19:20:00|57.2|57.19|57.2|57.19|57.2|57.19|57.2|57.19|48284
1689276300000|2023-07-13 19:25:00|||||||||23231
1689276600000|2023-07-13 19:30:00|||||||||123726
1689276900000|2023-07-13 19:35:00|||||||||86424
1689277200000|2023-07-13 19:40:00|||||||||26202
1689277500000|2023-07-13 19:45:00|||||||||39923
1689277800000|2023-07-13 19:50:00|57.19|57.18|57.07|57.04|57.2|57.18|57.04|57.03|137393
1689278100000|2023-07-13 19:55:00|57.05|57.03|56.27|56.1|57.05|57.03|56.18|56.1|488230
1689341400000|2023-07-14 13:30:00|57.8|56.03|56|55.8|57.8|56.55|56|55.8|142652
1689341700000|2023-07-14 13:35:00|55.99|55.63|55.95|55.31|55.99|55.63|55.95|55.24|316377
1689342000000|2023-07-14 13:40:00|55.94|55.5|55.72|55|55.94|55.5|55.72|55|146668
1689342300000|2023-07-14 13:45:00|55.68|55.1|55.67|55|55.68|55.25|55.67|55|84183
1689342600000|2023-07-14 13:50:00|55.66|54.8|55.06|55|55.66|55|55.06|54.5|246624
1689342900000|2023-07-14 13:55:00|55.05|55.03|55.05|55|55.05|55.04|55.05|55|43544
1689343200000|2023-07-14 14:00:00|55.04|54.98|55.03|54.6|55.04|54.98|55.03|54.6|150856
1689343500000|2023-07-14 14:05:00|55.02|55|54.77|54.25|55.02|55|54.77|54.25|79725
1689343800000|2023-07-14 14:10:00|54.76|54.22|54.75|54.31|54.76|54.51|54.75|54.22|46564
1689344100000|2023-07-14 14:15:00|54.74|54.42|54.07|54|54.74|54.42|54.07|54|93936
1689344400000|2023-07-14 14:20:00|54.06|53.9|53.98|53.91|54.06|54|53.96|53.55|123013
1689344700000|2023-07-14 14:25:00|53.93|53.92|53.7|53.55|53.93|53.92|53.7|53.55|127226
1689345000000|2023-07-14 14:30:00|53.69|53.6|53.56|53.5|53.69|53.67|53.56|53.5|81780
1689345300000|2023-07-14 14:35:00|53.55|53.4|53.33|53.11|53.55|53.4|53.33|53.11|77892
1689345600000|2023-07-14 14:40:00|53.3|53.3|53.27|53.1|53.3|53.3|53.27|53.1|94376
1689345900000|2023-07-14 14:45:00|53.26|53.11|52.99|52.9|53.26|53.25|52.99|52.85|240112
1689346200000|2023-07-14 14:50:00|52.94|52.92|52.93|52.91|52.99|52.92|52.93|52.9|190635
1689346500000|2023-07-14 14:55:00|52.94|52.92|53.2|53.08|53.3|53.23|52.94|52.92|123346
1689346800000|2023-07-14 15:00:00|53.19|53.09|53.22|53.11|53.23|53.11|53.17|53.09|65202
1689347100000|2023-07-14 15:05:00|53.21|53.2|53.3|53.21|53.3|53.28|53.21|53.11|119212
1689347400000|2023-07-14 15:10:00|53.29|53.29|53.17|53.16|53.29|53.29|53.17|53.11|37523
1689347700000|2023-07-14 15:15:00|53.33|53.3|53.89|53.52|53.9|53.52|53.33|53.16|100796
1689348000000|2023-07-14 15:20:00|53.66|53.5|53.61|53.2|53.66|53.65|53.61|53.1|163501
1689348300000|2023-07-14 15:25:00|53.6|53.25|53.57|53.1|53.6|53.33|53.57|53.1|75110
1689348600000|2023-07-14 15:30:00|53.56|53.17|53.54|53.1|53.56|53.17|53.54|53.08|44802
1689348900000|2023-07-14 15:35:00|53.53|53.09|53.48|53.1|53.53|53.32|53.33|53.08|49390
1689349200000|2023-07-14 15:40:00|53.47|53.15|53.47|53.08|53.47|53.3|53.47|53.08|41542
1689349500000|2023-07-14 15:45:00||53.28||53.29||53.29||53.08|37055
1689349800000|2023-07-14 15:50:00||53.38||53.43||53.46||53.29|29828
1689350100000|2023-07-14 15:55:00|53.5|53.45|53.45|53.08|53.5|53.48|53.2|53.07|30325
1689350400000|2023-07-14 16:00:00||53.1||53.08||53.1||53.08|26983
1689350700000|2023-07-14 16:05:00|53.27|53.3|53.35|53.08|53.45|53.36|53.27|53.08|53294
1689351000000|2023-07-14 16:10:00|53.32|53.22|53.08|53.07|53.32|53.29|53.08|53.07|42702
1689351300000|2023-07-14 16:15:00|53.07|53.06|53.01|53|53.16|53.09|53.01|53|148276
1689351600000|2023-07-14 16:20:00|53.15|53.08|53.3|53.26|53.75|53.38|53.01|53|85279
1689351900000|2023-07-14 16:25:00|53.2|53.28|53.2|53.15|53.2|53.29|53.2|53.11|12655
1689352200000|2023-07-14 16:30:00|53.19|53.18|53.19|53.15|53.19|53.18|53.19|53.15|116323
1689352500000|2023-07-14 16:35:00|53.16|53.11|53.11|53.1|53.16|53.11|53.11|53.1|25646
1689352800000|2023-07-14 16:40:00|53.2|53.19|53.28|53.11|53.75|53.3|53.2|53.11|62086
1689353100000|2023-07-14 16:45:00|53.27|53.24|53.37|53.26|53.37|53.26|53.27|53.1|27503
1689353400000|2023-07-14 16:50:00||53.21||53.2||53.21||53.1|12843
1689353700000|2023-07-14 16:55:00|53.2|53.19|53.01|53|53.2|53.19|53.01|53|41710
1689354000000|2023-07-14 17:00:00||52.93||52.9||52.93||52.9|218235
1689354300000|2023-07-14 17:05:00|52.99|52.96|52.99|52.98|52.99|52.98|52.93|52.9|77086
1689354600000|2023-07-14 17:10:00|53.09|53.04|53.09|53.08|53.09|53.08|53.09|53.04|87268
1689354900000|2023-07-14 17:15:00|53.3|53.19|53.43|53.26|53.69|53.44|53.3|53.09|24692
1689355200000|2023-07-14 17:20:00|53.35|53.35|53.35|53.09|53.35|53.35|53.35|53.08|83925
1689355500000|2023-07-14 17:25:00|53.34|53.08|53.22|53.11|53.34|53.28|53.22|53|29913
1689355800000|2023-07-14 17:30:00|53.17|53.17|53.17|53.15|53.17|53.2|53.17|53|21281
1689356100000|2023-07-14 17:35:00|53.15|53|53.15|53.08|53.15|53.14|53.15|53|23446
1689356400000|2023-07-14 17:40:00|53.13|53|53.13|53.12|53.13|53.12|53.13|53|31269
1689356700000|2023-07-14 17:45:00|53.22|53.17|53.34|53.1|53.34|53.22|53.11|53.1|25384
1689357000000|2023-07-14 17:50:00|53.28|53.22|53.27|53.1|53.28|53.31|53.27|53.1|17858
1689357300000|2023-07-14 17:55:00||53.19||53.12||53.25||53.1|22110
1689357600000|2023-07-14 18:00:00|53.13|53.2|53.24|53.1|53.27|53.24|53.12|53|21773
1689357900000|2023-07-14 18:05:00|53.23|53.17|53.22|53|53.23|53.21|53.22|53|15596
1689358200000|2023-07-14 18:10:00||53.11||53||53.21||53|24917
1689358500000|2023-07-14 18:15:00|53.01|53.06|53.22|53.05|53.22|53.2|53.01|53|12341
1689358800000|2023-07-14 18:20:00|53.05|53.11|53|52.99|53.05|53.19|53|52.9|76664
1689359100000|2023-07-14 18:25:00|52.96|52.9|53.72|53|53.72|53.33|52.95|52.9|120106
1689359400000|2023-07-14 18:30:00|53.22|52.9|53.2|53.15|53.22|53.19|52.94|52.9|114962
1689359700000|2023-07-14 18:35:00||53.05||53.19||53.19||53|126153
1689360000000|2023-07-14 18:40:00|53.15|53.18|53.15|53.01|53.15|53.18|53.15|53.01|7929
1689360300000|2023-07-14 18:45:00||53.08||53.1||53.1||53.01|17783
1689360600000|2023-07-14 18:50:00||53.13||53.13||53.13||53.05|13322
1689360900000|2023-07-14 18:55:00|53.05|53.1|53.04|53.03|53.05|53.13|53.04|53.01|55817
1689361200000|2023-07-14 19:00:00|||||||||16452
1689361500000|2023-07-14 19:05:00|53|53|52.99|52.91|53|53.03|52.99|52.91|134092
1689361800000|2023-07-14 19:10:00|52.98|52.9|52.99|52.98|52.99|52.98|52.98|52.9|143503
1689362100000|2023-07-14 19:15:00|||||||||56908
1689362400000|2023-07-14 19:20:00|53.15|53.07|53.15|53.14|53.15|53.14|53.15|53.07|66896
1689362700000|2023-07-14 19:25:00|53.13|53.08|53.11|53.1|53.13|53.12|53.11|53|101308
1689363000000|2023-07-14 19:30:00|||||||||55141
1689363300000|2023-07-14 19:35:00|53.1|53.09|53.06|53|53.1|53.09|53.06|53|105432
1689363600000|2023-07-14 19:40:00|53.05|53.03|53.05|53.04|53.05|53.05|53.05|53|29347
1689363900000|2023-07-14 19:45:00|53.04|53|53.01|53|53.04|53.04|53.01|52.98|143499
1689364200000|2023-07-14 19:50:00|53|52.99|53|52.99|53|52.99|53|52.99|114972
1689364500000|2023-07-14 19:55:00|53.01|53.2|53.34|53.22|53.4|53.25|53|53.1|144327
1689600600000|2023-07-17 13:30:00|54|53.6|52.69|52.66|54|53.6|52.69|52.66|158583
1689600900000|2023-07-17 13:35:00|52.66|52.56|52.65|52.64|52.66|52.64|52.48|52.4|138389
1689601200000|2023-07-17 13:40:00|52.9|52.52|52.88|52.27|52.9|52.52|52.88|52.05|150928
1689601500000|2023-07-17 13:45:00|52.89|52.5|52.87|52.5|52.89|52.75|52.87|52.5|21567
1689601800000|2023-07-17 13:50:00|52.9|52.52|52.87|52.81|52.9|52.81|52.87|52.52|17016
1689602100000|2023-07-17 13:55:00|53.3|52.86|53.48|53.25|53.49|53.25|52.87|52.86|85420
1689602400000|2023-07-17 14:00:00||53.3||53.01||53.31||53.01|16460
1689602700000|2023-07-17 14:05:00|53|53.02|53|52.89|53|53.2|53|52.89|21212
1689603000000|2023-07-17 14:10:00|53.4|52.91|53.39|52.96|53.4|52.96|53.39|52.75|139220
1689603300000|2023-07-17 14:15:00|53.38|53|53.27|52.94|53.38|53|53|52.94|32469
1689603600000|2023-07-17 14:20:00|53.26|53|53.2|53.1|53.26|53.1|53.2|53|6600
1689603900000|2023-07-17 14:25:00|53.19|53|52.84|52.75|53.19|53.1|52.84|52.75|88546
1689604200000|2023-07-17 14:30:00|52.83|52.5|52.69|52.38|52.99|52.5|52.37|52.26|251002
1689604500000|2023-07-17 14:35:00|52.67|52.39|52.66|52.37|52.67|52.51|52.4|52.26|34646
1689604800000|2023-07-17 14:40:00|52.59|52.5|52.54|52.4|52.6|52.51|52.54|52.37|16923
1689605100000|2023-07-17 14:45:00|52.58||52.58||52.58||52.54||26408
1689605400000|2023-07-17 14:50:00|52.6|52.5|52.99|52.79|52.99|52.79|52.59|52.5|145548
1689605700000|2023-07-17 14:55:00||52.6||52.78||52.78||52.6|87533
1689606000000|2023-07-17 15:00:00||52.79||52.8||52.8||52.79|28864
1689606300000|2023-07-17 15:05:00||52.81||52.82||52.82||52.81|59866
1689606600000|2023-07-17 15:10:00|52.98|52.96|52.98|52.96|53|52.96|52.98|52.96|38954
1689606900000|2023-07-17 15:15:00|||||||||35369
1689607200000|2023-07-17 15:20:00||52.97||52.97||52.97||52.97|18771
1689607500000|2023-07-17 15:25:00|53||53||53||53||42751
1689607800000|2023-07-17 15:30:00|52.99||52.98||52.99||52.98||6698
1689608100000|2023-07-17 15:35:00|||||||||10421
1689608400000|2023-07-17 15:40:00|||||||||1360
1689608700000|2023-07-17 15:45:00|53.16|53.12|53.26|53.24|53.32|53.31|53.15|53.12|149959
1689609000000|2023-07-17 15:50:00|53.25|53.25|53.26|53.24|53.26|53.25|53.25|53.21|19345
1689609300000|2023-07-17 15:55:00||53.25||53.1||53.25||53.1|21619
1689609600000|2023-07-17 16:00:00||53.25||53.1||53.25||53.1|39276
1689609900000|2023-07-17 16:05:00|53.2|53.19|53.35|53.1|53.35|53.19|53.2|53.1|21030
1689610200000|2023-07-17 16:10:00|53.39|53.11|53.39|53.2|53.39|53.2|53.36|53.11|8334
1689610500000|2023-07-17 16:15:00|53.38|53.25|53.38|53.2|53.38|53.25|53.38|53.2|25115
1689610800000|2023-07-17 16:20:00|53.35|53.12|53.34|53.13|53.35|53.13|53.34|53.12|13255
1689611100000|2023-07-17 16:25:00|53.33|53.23|53.33|53.23|53.33|53.23|53.33|53.23|66282
1689611400000|2023-07-17 16:30:00||53.28||53.28||53.28||53.28|6623
1689611700000|2023-07-17 16:35:00||53.31||53.03||53.32||53.03|68000
1689612000000|2023-07-17 16:40:00|53.32|53|53.32|53|53.32|53|53.32|53|83164
1689612300000|2023-07-17 16:45:00|||||||||9384
1689612600000|2023-07-17 16:50:00|53.16|53.14|53.16|53.14|53.16|53.14|53.16|53.14|20109
1689612900000|2023-07-17 16:55:00||53||53||53||53|4861
1689613200000|2023-07-17 17:00:00|53.15|53.1|53.15|53.1|53.15|53.1|53.15|53.1|10048
1689613500000|2023-07-17 17:05:00|53.14|53.13|53.15|53.13|53.15|53.14|53.12|53.1|14845
1689613800000|2023-07-17 17:10:00|53.29|53.1|53.29|53.28|53.29|53.28|53.29|53.1|6513
1689614100000|2023-07-17 17:15:00|53|53.1|52.86|52.85|53|53.2|52.86|52.7|168488
1689614400000|2023-07-17 17:20:00||52.81||52.85||52.85||52.81|82666
1689614700000|2023-07-17 17:25:00|53.28|53.07|52.87|52.83|53.28|53.18|52.87|52.83|181947
1689615000000|2023-07-17 17:30:00|53.28|53|53.26|53|53.28|53|53.26|53|4160
1689615300000|2023-07-17 17:35:00||53.01||53.01||53.01||53.01|3877
1689615600000|2023-07-17 17:40:00||53||53.2||53.2||53|1904
1689615900000|2023-07-17 17:45:00|53.24|53.13|53.24|53.13|53.24|53.13|53.24|53.13|11287
1689616200000|2023-07-17 17:50:00||53.14||53.13||53.14||53.13|1866
1689616500000|2023-07-17 17:55:00||53.19||53.13||53.19||53.13|4076
1689616800000|2023-07-17 18:00:00|53.23|53.18|53.23|53.18|53.23|53.18|53.23|53.18|15679
1689617100000|2023-07-17 18:05:00||53.15||53.15||53.21||53.15|8456
1689617400000|2023-07-17 18:10:00||53.19||53.15||53.21||53.15|5029
1689617700000|2023-07-17 18:15:00|53.21|53.18|53.21|53.15|53.21|53.2|53.21|53.15|3822
1689618000000|2023-07-17 18:20:00||53.18||53.2||53.2||53.15|14670
1689618300000|2023-07-17 18:25:00|||||||||8684
1689618600000|2023-07-17 18:30:00|53.2|53.15|53.18|53.15|53.2|53.18|53.18|53.15|3933
1689618900000|2023-07-17 18:35:00||53.17||53.17||53.17||53.17|4073
1689619200000|2023-07-17 18:40:00|||||||||20872
1689619500000|2023-07-17 18:45:00|||||||||10849
1689619800000|2023-07-17 18:50:00|||||||||3806
1689620100000|2023-07-17 18:55:00|||||||||1100
1689620400000|2023-07-17 19:00:00|53.24|53.15|53.12|53.1|53.24|53.15|53.12|53.1|13812
1689620700000|2023-07-17 19:05:00|53.09|53.11|53.04|53|53.09|53.11|53.04|53|47232
1689621000000|2023-07-17 19:10:00|53.03|53.02|53.04|53|53.05|53.03|53.03|53|15691
1689621300000|2023-07-17 19:15:00|53.05|53.03|53|52.87|53.05|53.03|53|52.87|31028
1689621600000|2023-07-17 19:20:00|52.87|52.94|52.84|52.83|52.87|52.97|52.84|52.83|13309
1689621900000|2023-07-17 19:25:00|||||||||18113
1689622200000|2023-07-17 19:30:00|52.83|52.82|52.82|52.63|52.84|52.83|52.82|52.63|29079
1689622500000|2023-07-17 19:35:00|52.81|52.73|52.99|52.79|53|52.95|52.81|52.63|48609
1689622800000|2023-07-17 19:40:00|52.95|52.83|52.94|52.89|52.99|52.95|52.94|52.63|60754
1689623100000|2023-07-17 19:45:00|52.93|52.83|52.83|52.72|53|52.93|52.83|52.7|45897
1689623400000|2023-07-17 19:50:00|52.8|52.7|52.83|52.7|53|52.82|52.77|52.63|22250
1689623700000|2023-07-17 19:55:00|53|52.72|52.87|52.72|53|52.72|52.8|52.72|46004
1689687000000|2023-07-18 13:30:00|53.49|52.55|52.77|52.52|53.49|52.99|52.77|52.52|141931
1689687300000|2023-07-18 13:35:00|52.75|52.53|52.36|52.2|52.75|52.55|52.36|52.2|165044
1689687600000|2023-07-18 13:40:00|52.34|52.25|52.26|52.21|52.49|52.25|52.25|52.2|89982
1689687900000|2023-07-18 13:45:00|52.49|52.25|52.39|52.38|52.49|52.38|52.39|52.25|75234
1689688200000|2023-07-18 13:50:00|52.49|52.35|52.39|52.38|52.49|52.38|52.39|52.35|59780
1689688500000|2023-07-18 13:55:00|52.49|52.39|52.69|52.57|52.7|52.57|52.39|52.39|58596
1689688800000|2023-07-18 14:00:00||52.58||52.58||52.68||52.58|32975
1689689100000|2023-07-18 14:05:00||52.59||52.66||52.66||52.59|25446
1689689400000|2023-07-18 14:10:00|52.7|52.67|52.68|52.55|52.7|52.67|52.67|52.5|189191
1689689700000|2023-07-18 14:15:00||52.66||52.67||52.67||52.55|27342
1689690000000|2023-07-18 14:20:00||52.51||52.56||52.56||52.51|50883
1689690300000|2023-07-18 14:25:00|52.66|52.58|52.66|52.58|52.66|52.58|52.66|52.58|19041
1689690600000|2023-07-18 14:30:00|52.65|52.56|52.63|52.35|52.65|52.56|52.63|52.35|21840
1689690900000|2023-07-18 14:35:00|52.62||52.49||52.62||52.49||9012
1689691200000|2023-07-18 14:40:00|52.5|52.48|52.49|52.48|52.5|52.48|52.49|52.48|73110
1689691500000|2023-07-18 14:45:00|52.48|52.46|52.48|52.47|52.48|52.47|52.47|52.46|81415
1689691800000|2023-07-18 14:50:00|52.49||52.48||52.49||52.48||43714
1689692100000|2023-07-18 14:55:00|||||||||10037
1689692400000|2023-07-18 15:00:00|||||||||9452
1689692700000|2023-07-18 15:05:00|52.49||52.48||52.49||52.48||35153
1689693000000|2023-07-18 15:10:00|||||||||13629
1689693300000|2023-07-18 15:15:00|||||||||42289
1689693600000|2023-07-18 15:20:00|||||||||12699
1689693900000|2023-07-18 15:25:00|52.47|52.46|52.46|52.45|52.47|52.46|52.46|52.45|102639
1689694200000|2023-07-18 15:30:00|52.45|52.4|52.45|52.4|52.45|52.4|52.45|52.4|12816
1689694500000|2023-07-18 15:35:00||52.35||52.32||52.35||52.32|23255
1689694800000|2023-07-18 15:40:00||52.35||52.35||52.35||52.35|18715
1689695100000|2023-07-18 15:45:00|52.44|52.4|52.4|52.35|52.44|52.4|52.4|52.35|21375
1689695400000|2023-07-18 15:50:00|52.47||52.44||52.47||52.44||14662
1689695700000|2023-07-18 15:55:00|52.4||52.39||52.4||52.39||2108
1689696000000|2023-07-18 16:00:00|52.38|52.37|52.38|52.37|52.38|52.37|52.38|52.36|11129
1689696300000|2023-07-18 16:05:00|||||||||4623
1689696600000|2023-07-18 16:10:00|52.37|52.36|52.37|52.36|52.37|52.36|52.37|52.36|71281
1689696900000|2023-07-18 16:15:00|||||||||10270
1689697200000|2023-07-18 16:20:00|||||||||10756
1689697500000|2023-07-18 16:25:00|||||||||42213
1689697800000|2023-07-18 16:30:00|||||||||35023
1689698100000|2023-07-18 16:35:00|52.44|52.4|52.37|52.36|52.5|52.4|52.37|52.36|56909
1689698400000|2023-07-18 16:40:00|52.5|52.47|52.39|52.38|52.5|52.48|52.39|52.37|36482
1689698700000|2023-07-18 16:45:00|52.5|52.35|52.39|52.38|52.5|52.38|52.39|52.35|16157
1689699000000|2023-07-18 16:50:00||52.35||52.38||52.38||52.35|13451
1689699300000|2023-07-18 16:55:00|52.5|52.47|52.49|52.48|52.5|52.48|52.39|52.35|18226
1689699600000|2023-07-18 17:00:00|52.5|52.46|52.49|52.48|52.5|52.48|52.49|52.42|165510
1689699900000|2023-07-18 17:05:00|||||||||10829
1689700200000|2023-07-18 17:10:00|||||||||39937
1689700500000|2023-07-18 17:15:00|52.48|52.46|52.49|52.46|52.49|52.46|52.48|52.46|26562
1689700800000|2023-07-18 17:20:00|52.48|52.47|52.47|52.42|52.48|52.47|52.46|52.42|85825
1689701100000|2023-07-18 17:25:00|52.44||52.43||52.44||52.43||9075
1689701400000|2023-07-18 17:30:00|52.41|52.4|52.41|52.4|52.41|52.42|52.41|52.4|10488
1689701700000|2023-07-18 17:35:00|||||||||41752
1689702000000|2023-07-18 17:40:00|||||||||17958
1689702300000|2023-07-18 17:45:00|||||||||25285
1689702600000|2023-07-18 17:50:00|||||||||7251
1689702900000|2023-07-18 17:55:00||52.39||52.4||52.4||52.39|30914
1689703200000|2023-07-18 18:00:00|52.43|52.42|52.47|52.46|52.5|52.47|52.41|52.42|145181
1689703500000|2023-07-18 18:05:00|52.5||52.47||52.5||52.47||206160
1689703800000|2023-07-18 18:10:00|||||||||33592
1689704100000|2023-07-18 18:15:00|52.5|52.48|52.5|52.49|52.5|52.49|52.47|52.48|10922
1689704400000|2023-07-18 18:20:00|||||||||79269
1689704700000|2023-07-18 18:25:00|||||||||15238
1689705000000|2023-07-18 18:30:00|||||||||7042
1689705300000|2023-07-18 18:35:00|||||||||7450
1689705600000|2023-07-18 18:40:00|||||||||8491
1689705900000|2023-07-18 18:45:00|||||||||7472
1689706200000|2023-07-18 18:50:00|||||||||96848
1689706500000|2023-07-18 18:55:00|52.7|52.6|52.7|52.69|52.7|52.69|52.5|52.49|83561
1689706800000|2023-07-18 19:00:00|53||53||53||53||18230
1689707100000|2023-07-18 19:05:00|||||||||32699
1689707400000|2023-07-18 19:10:00||52.93||52.85||52.99||52.85|30053
1689707700000|2023-07-18 19:15:00|52.97|52.93|52.97|52.69|52.97|52.93|52.97|52.69|16061
1689708000000|2023-07-18 19:20:00|52.96|52.65|52.87|52.65|52.96|52.65|52.87|52.65|3697
1689708300000|2023-07-18 19:25:00||52.6||52.6||52.74||52.6|8048
1689708600000|2023-07-18 19:30:00|52.86|52.74|52.86|52.74|52.86|52.84|52.86|52.6|34285
1689708900000|2023-07-18 19:35:00|52.85|52.8|52.86|52.85|53|52.85|52.85|52.74|22152
1689709200000|2023-07-18 19:40:00|53|52.77|52.86|52.85|53|52.85|52.86|52.77|35981
1689709500000|2023-07-18 19:45:00|53|52.93|52.99|52.96|53|52.98|52.99|52.93|37402
1689709800000|2023-07-18 19:50:00|52.96|52.93|52.92|52.91|53|52.93|52.92|52.6|64741
1689710100000|2023-07-18 19:55:00|52.89|52.9|52.84|52.6|53|52.91|52.72|52.6|149166
1689773400000|2023-07-19 13:30:00|53.02|52.8|52.94|52.77|53.02|52.8|52.94|52.77|41029
1689773700000|2023-07-19 13:35:00|53|52.75|53.03|52.95|53.03|52.95|53|52.75|32818
1689774000000|2023-07-19 13:40:00||52.93||52.61||53.02||52.6|79024
1689774300000|2023-07-19 13:45:00||52.83||53.02||53.02||52.82|82776
1689774600000|2023-07-19 13:50:00|53.38|53.04|53.38|53.08|53.38|53.08|53.2|53.04|235458
1689774900000|2023-07-19 13:55:00|53.4|53.22|54.27|53.95|54.3|53.95|53.4|53.22|169728
1689775200000|2023-07-19 14:00:00|54.26|54|54.2|53.79|54.26|54.24|54|53.75|134031
1689775500000|2023-07-19 14:05:00|54.1|53.85|54.24|54.23|54.25|54.24|54|53.85|197878
1689775800000|2023-07-19 14:10:00|54.26|54.24|54.71|54.43|54.78|54.43|54.26|54.24|137369
1689776100000|2023-07-19 14:15:00|54.7|54.57|54.7|54.69|54.7|54.69|54.6|54.57|70392
1689776400000|2023-07-19 14:20:00|54.69|54.36|54.69|54.4|54.69|54.69|54.69|54.2|130623
1689776700000|2023-07-19 14:25:00|54.68|54.39|54.53|54.4|54.68|54.4|54.53|54.39|31778
1689777000000|2023-07-19 14:30:00||54.5||54.5||54.52||54.48|82878
1689777300000|2023-07-19 14:35:00|54.5|54.48|54.3|54.01|54.5|54.48|54.3|54|74168
1689777600000|2023-07-19 14:40:00|54.23|54|54.16|54.11|54.23|54.15|54|53.8|126233
1689777900000|2023-07-19 14:45:00|54.13||54.16||54.16||54.13||34607
1689778200000|2023-07-19 14:50:00|54.15|54.13|54.25|54.21|54.26|54.22|54.15|54.13|51257
1689778500000|2023-07-19 14:55:00|54.22|54.15|54.18|54.05|54.22|54.21|54.18|54.03|62290
1689778800000|2023-07-19 15:00:00|54.1|54.06|54.1|54.09|54.1|54.09|54.07|54.06|33704
1689779100000|2023-07-19 15:05:00|54.14|54.1|54.21|54.16|54.21|54.16|54.14|54.1|37286
1689779400000|2023-07-19 15:10:00|54.25|54.17|54.25|54.2|54.25|54.2|54.25|54.17|44684
1689779700000|2023-07-19 15:15:00||54.17||54.15||54.2||54.15|25984
1689780000000|2023-07-19 15:20:00||54.17||54.24||54.24||54.17|29903
1689780300000|2023-07-19 15:25:00|54.26|54.25|54.3|54.27|54.3|54.29|54.26|54.25|30691
1689780600000|2023-07-19 15:30:00|54.34|54.28|54.34|54.33|54.34|54.33|54.34|54.28|36060
1689780900000|2023-07-19 15:35:00|||||||||31922
1689781200000|2023-07-19 15:40:00||54.28||54||54.33||53.8|141649
1689781500000|2023-07-19 15:45:00||54.02||54.05||54.05||54.02|13542
1689781800000|2023-07-19 15:50:00|54|54.01|54.03|54|54.03|54.01|54|53.72|101232
1689782100000|2023-07-19 15:55:00|54.04|54.02|54.12|54.11|54.12|54.11|54.04|53.73|33523
1689782400000|2023-07-19 16:00:00|54.13|54.12|54.14|53.97|54.14|54.12|54.13|53.8|31341
1689782700000|2023-07-19 16:05:00|54|54.06|53.99|53.98|54|54.1|53.99|53.53|22913
1689783000000|2023-07-19 16:10:00|54.13|54.04|54.09|54.06|54.13|54.11|54.09|54|36477
1689783300000|2023-07-19 16:15:00|54|54.08|54|53.96|54|54.08|54|53.92|41767
1689783600000|2023-07-19 16:20:00||53.92||53.84||53.99||53.84|15184
1689783900000|2023-07-19 16:25:00||53.73||53.71||53.75||53.5|30021
1689784200000|2023-07-19 16:30:00||53.66||53.61||53.66||53.61|4303
1689784500000|2023-07-19 16:35:00|53.99||53.99||53.99||53.62||6310
1689784800000|2023-07-19 16:40:00|53.61|53.5|53.65|53.5|53.99|53.61|53.61|53.5|23593
1689785100000|2023-07-19 16:45:00|53.66|53.65|53.65|53.5|53.95|53.65|53.65|53.5|12728
1689785400000|2023-07-19 16:50:00|53.95|53.64|53.95|53.56|53.95|53.64|53.95|53.56|47489
1689785700000|2023-07-19 16:55:00|53.97|53.57|53.93|53.57|53.97|53.57|53.93|53.57|29463
1689786000000|2023-07-19 17:00:00|||||||||4266
1689786300000|2023-07-19 17:05:00|53.92||53.89||53.92||53.89||10641
1689786600000|2023-07-19 17:10:00|53.93|53.73|53.92|53.66|53.93|53.84|53.83|53.56|11207
1689786900000|2023-07-19 17:15:00|53.7|53.56|53.7|53.56|53.7|53.66|53.7|53.56|4694
1689787200000|2023-07-19 17:20:00|53.91|53.63|53.92|53.56|53.93|53.82|53.91|53.56|8620
1689787500000|2023-07-19 17:25:00|53.93|53.6|53.93|53.61|53.93|53.61|53.93|53.6|5031
1689787800000|2023-07-19 17:30:00||53.6||53.62||53.62||53.6|25309
1689788100000|2023-07-19 17:35:00||53.78||53.7||53.9||53.7|22701
1689788400000|2023-07-19 17:40:00||53.78||53.78||53.78||53.78|708
1689788700000|2023-07-19 17:45:00||53.81||53.86||53.87||53.81|2374
1689789000000|2023-07-19 17:50:00||53.9||53.82||53.9||53.7|13607
1689789300000|2023-07-19 17:55:00||53.75||53.62||53.92||53.62|11898
1689789600000|2023-07-19 18:00:00|53.8|53.69|53.8|53.78|53.8|53.81|53.7|53.69|24584
1689789900000|2023-07-19 18:05:00||53.79||53.75||53.79||53.69|16900
1689790200000|2023-07-19 18:10:00|53.93|53.69|53.93|53.7|53.93|53.79|53.93|53.69|8492
1689790500000|2023-07-19 18:15:00|53.9|53.82|53.9|53.72|53.93|53.87|53.9|53.7|12858
1689790800000|2023-07-19 18:20:00|53.93|53.81|53.93|53.72|53.93|53.9|53.93|53.72|7088
1689791100000|2023-07-19 18:25:00|53.8|53.76|53.93|53.92|53.93|53.92|53.8|53.7|29416
1689791400000|2023-07-19 18:30:00||53.7||53.92||53.92||53.7|10170
1689791700000|2023-07-19 18:35:00||53.7||53.7||53.92||53.7|16404
1689792000000|2023-07-19 18:40:00||53.82||53.92||53.92||53.82|14824
1689792300000|2023-07-19 18:45:00||53.8||53.92||53.92||53.8|38250
1689792600000|2023-07-19 18:50:00|53.97|53.95|53.97|53.96|53.97|53.96|53.97|53.8|16730
1689792900000|2023-07-19 18:55:00|||||||||19480
1689793200000|2023-07-19 19:00:00|53.85|53.95|53.94|53.8|53.97|53.96|53.85|53.8|47476
1689793500000|2023-07-19 19:05:00||53.87||53.92||53.93||53.82|23781
1689793800000|2023-07-19 19:10:00|53.9|53.91|53.9|53.85|53.9|53.93|53.9|53.85|18961
1689794100000|2023-07-19 19:15:00||53.88||53.88||53.89||53.8|38323
1689794400000|2023-07-19 19:20:00|53.87|53.8|53.85|53.7|53.87|53.89|53.85|53.7|26380
1689794700000|2023-07-19 19:25:00|53.83|53.78|53.8|53.78|53.83|53.83|53.8|53.63|28009
1689795000000|2023-07-19 19:30:00|53.77|53.62|53.77|53.56|53.77|53.76|53.74|53.53|26036
1689795300000|2023-07-19 19:35:00|53.57|53.67|53.77|53.66|53.77|53.72|53.57|53.53|6555
1689795600000|2023-07-19 19:40:00|53.76|53.72|53.5|53.2|53.76|53.72|53.5|53.2|29358
1689795900000|2023-07-19 19:45:00|53.49|53.25|53.47|53.46|53.49|53.46|53.47|53.25|42872
1689796200000|2023-07-19 19:50:00|53.37|53.43|53.37|53.25|53.37|53.46|53.37|53.2|42000
1689796500000|2023-07-19 19:55:00|53.36|53.31|53.37|53.2|53.37|53.36|53.35|53.2|143452
1689859800000|2023-07-20 13:30:00|53.98|53.4|53.95|53.32|53.98|53.5|53.95|53.31|84641
1689860100000|2023-07-20 13:35:00|53.74|53.31|52.88|52.71|53.74|53.31|52.88|52.71|151636
1689860400000|2023-07-20 13:40:00|52.87|52.5|52.85|52.7|52.87|52.75|52.85|52.35|33690
1689860700000|2023-07-20 13:45:00|52.8|52.71|52.78|52.71|52.85|52.78|52.78|52.7|80421
1689861000000|2023-07-20 13:50:00||52.77||52.77||52.77||52.6|40534
1689861300000|2023-07-20 13:55:00|52.85|52.76|52.77|52.6|52.85|52.76|52.77|52.6|42453
1689861600000|2023-07-20 14:00:00|52.7|52.5|52.52|52.25|52.7|52.59|52.52|52.21|98083
1689861900000|2023-07-20 14:05:00|52.5|52.26|52.49|52.28|52.5|52.28|52.49|52.26|27542
1689862200000|2023-07-20 14:10:00|52.5|52.33|52.52|52.4|52.77|52.5|52.49|52.33|39557
1689862500000|2023-07-20 14:15:00|52.5|52.41|52.75|52.42|52.77|52.42|52.5|52.4|11873
1689862800000|2023-07-20 14:20:00|52.7|52.41|52.43|52.42|52.7|52.42|52.43|52.41|37200
1689863100000|2023-07-20 14:25:00|52.5|52.41|52.76|52.45|52.77|52.5|52.5|52.27|54257
1689863400000|2023-07-20 14:30:00|52.75||52.67||52.75||52.67||18812
1689863700000|2023-07-20 14:35:00|52.5|52.4|52.34|52.25|52.5|52.4|52.34|52.25|25539
1689864000000|2023-07-20 14:40:00|52.44|52.37|52.49|52.48|52.77|52.48|52.31|52.37|55561
1689864300000|2023-07-20 14:45:00|52.48|52.37|52.48|52.39|52.49|52.47|52.48|52.37|21570
1689864600000|2023-07-20 14:50:00|52.77|52.4|52.76|52.62|52.77|52.62|52.76|52.4|9430
1689864900000|2023-07-20 14:55:00|52.75|52.6|52.75|52.48|52.75|52.6|52.75|52.48|32557
1689865200000|2023-07-20 15:00:00||52.47||52.48||52.61||52.47|14643
1689865500000|2023-07-20 15:05:00|52.63|52.47|52.55|52.48|52.63|52.5|52.55|52.47|35310
1689865800000|2023-07-20 15:10:00||52.47||52.5||52.5||52.47|7800
1689866100000|2023-07-20 15:15:00||52.51||52.51||52.51||52.51|20617
1689866400000|2023-07-20 15:20:00|52.53||52.52||52.55||52.52||23505
1689866700000|2023-07-20 15:25:00|52.56|52.52|52.54|52.51|52.56|52.52|52.52|52.51|46627
1689867000000|2023-07-20 15:30:00|52.52||52.52||52.56||52.52||13479
1689867300000|2023-07-20 15:35:00|||||||||15597
1689867600000|2023-07-20 15:40:00|||||||||23090
1689867900000|2023-07-20 15:45:00|52.49|52.5|52.48|52.47|52.49|52.51|52.48|52.47|19579
1689868200000|2023-07-20 15:50:00||52.41||52.45||52.45||52.41|12101
1689868500000|2023-07-20 15:55:00||52.47||52.47||52.47||52.47|9866
1689868800000|2023-07-20 16:00:00|52.52||52.48||52.52||52.48||30028
1689869100000|2023-07-20 16:05:00|||||||||16920
1689869400000|2023-07-20 16:10:00|||||||||18635
1689869700000|2023-07-20 16:15:00|||||||||2565
1689870000000|2023-07-20 16:20:00|||||||||21428
1689870300000|2023-07-20 16:25:00|52.46|52.45|52.46|52.43|52.46|52.46|52.46|52.43|53255
1689870600000|2023-07-20 16:30:00||52.45||52.45||52.45||52.43|16111
1689870900000|2023-07-20 16:35:00|52.52|52.49|52.51|52.48|52.52|52.5|52.51|52.45|4600
1689871200000|2023-07-20 16:40:00||52.45||52.45||52.5||52.45|16598
1689871500000|2023-07-20 16:45:00|52.46|52.48|52.46|52.45|52.46|52.5|52.46|52.45|23999
1689871800000|2023-07-20 16:50:00|||||||||26606
1689872100000|2023-07-20 16:55:00|||||||||8143
1689872400000|2023-07-20 17:00:00||52.44||52.43||52.45||52.42|52051
1689872700000|2023-07-20 17:05:00|52.45|52.44|52.45|52.44|52.45|52.44|52.45|52.44|4064
1689873000000|2023-07-20 17:10:00|52.46|52.45|52.52|52.49|52.56|52.51|52.46|52.45|53991
1689873300000|2023-07-20 17:15:00||52.51||52.49||52.51||52.49|54519
1689873600000|2023-07-20 17:20:00|52.49|52.47|52.47|52.45|52.49|52.47|52.47|52.45|38236
1689873900000|2023-07-20 17:25:00||52.44||52.44||52.44||52.44|13602
1689874200000|2023-07-20 17:30:00|||||||||7530
1689874500000|2023-07-20 17:35:00|52.46|52.46|52.46|52.43|52.46|52.46|52.46|52.43|9997
1689874800000|2023-07-20 17:40:00|52.45|52.42|52.45|52.41|52.45|52.43|52.45|52.41|8854
1689875100000|2023-07-20 17:45:00||52.43||52.44||52.44||52.41|20655
1689875400000|2023-07-20 17:50:00|||||||||7252
1689875700000|2023-07-20 17:55:00|||||||||10644
1689876000000|2023-07-20 18:00:00|||||||||6058
1689876300000|2023-07-20 18:05:00|||||||||9681
1689876600000|2023-07-20 18:10:00|||||||||13723
1689876900000|2023-07-20 18:15:00|||||||||3302
1689877200000|2023-07-20 18:20:00|52.44|52.43|52.45|52.44|52.45|52.44|52.44|52.43|12465
1689877500000|2023-07-20 18:25:00|52.46|52.43|52.45|52.44|52.46|52.44|52.45|52.43|38648
1689877800000|2023-07-20 18:30:00|52.46||52.45||52.46||52.45||29714
1689878100000|2023-07-20 18:35:00|52.46|52.45|52.48|52.47|52.49|52.47|52.46|52.45|17081
1689878400000|2023-07-20 18:40:00|52.46|52.44|52.45|52.44|52.46|52.47|52.45|52.44|21594
1689878700000|2023-07-20 18:45:00|52.44|52.43|52.39|52.33|52.44|52.44|52.39|52.33|91379
1689879000000|2023-07-20 18:50:00|52.36|52.3|52.36|52.2|52.36|52.38|52.36|52.2|69129
1689879300000|2023-07-20 18:55:00||52.3||52.27||52.3||52.27|15841
1689879600000|2023-07-20 19:00:00|52.35||52.34||52.35||52.34||22295
1689879900000|2023-07-20 19:05:00|||||||||16873
1689880200000|2023-07-20 19:10:00||52.26||52.25||52.26||52.25|6888
1689880500000|2023-07-20 19:15:00|52.25|52.21|52.21|52.2|52.25|52.21|52.21|52.2|31920
1689880800000|2023-07-20 19:20:00|52.22|52.18|52.21|52.12|52.22|52.18|52.21|52.12|180626
1689881100000|2023-07-20 19:25:00|52.2|52.11|52.18|52.12|52.2|52.16|52.18|52.11|23405
1689881400000|2023-07-20 19:30:00|52.13|52.11|52.12|52.1|52.13|52.11|52.12|52.1|37883
1689881700000|2023-07-20 19:35:00|52.1|52.09|52.1|52.03|52.1|52.09|52.1|52.03|40132
1689882000000|2023-07-20 19:40:00|||||||||51280
1689882300000|2023-07-20 19:45:00||52.06||52.03||52.06||52.03|77484
1689882600000|2023-07-20 19:50:00|52.07|52.01|52.1|52|52.1|52.03|52.07|52|97184
1689882900000|2023-07-20 19:55:00|52.07|52.01|52.1|52|52.1|52.01|52.02|52|73786
1689946200000|2023-07-21 13:30:00|52.54|52.5|52.6|52.51|52.6|52.6|52.54|52.5|59982
1689946500000|2023-07-21 13:35:00|52.59|52.5|52.33|52.2|52.59|52.51|52.33|52.2|58404
1689946800000|2023-07-21 13:40:00|52.32|52.27|52.43|52.02|52.5|52.27|52.32|52|424800
1689947100000|2023-07-21 13:45:00|52.42|52.05|51.99|51.6|52.42|52.19|51.99|51.6|107913
1689947400000|2023-07-21 13:50:00|51.98|51.61|51.71|51.58|51.98|51.61|51.71|51.58|65936
1689947700000|2023-07-21 13:55:00|51.7|51.54|51.2|51.14|51.7|51.54|51.19|51.1|186674
1689948000000|2023-07-21 14:00:00|51.19|51.09|51.01|51|51.19|51.1|51.01|51|98724
1689948300000|2023-07-21 14:05:00|||||||||70143
1689948600000|2023-07-21 14:10:00|||||||||114773
1689948900000|2023-07-21 14:15:00|51.02||51.01||51.02||51.01||110281
1689949200000|2023-07-21 14:20:00|50.85|50.99|50.9|50.8|51.01|50.99|50.85|50.58|209598
1689949500000|2023-07-21 14:25:00|50.63|50.68|50.46|50.21|51.2|50.9|50.46|50|350377
1689949800000|2023-07-21 14:30:00|50.65|50.22|51.19|50.9|51.46|51.01|50.22|50.22|468792
1689950100000|2023-07-21 14:35:00|50.85|50.52|50.83|50.6|51.19|50.9|50.83|50.52|47345
1689950400000|2023-07-21 14:40:00|50.82|50.81|50.79|50.7|50.82|50.81|50.77|50.6|67742
1689950700000|2023-07-21 14:45:00|50.71|50.64|50.44|50.43|50.71|50.64|50.42|50.25|75140
1689951000000|2023-07-21 14:50:00|50.43|50.4|50.41|50.4|50.5|50.4|50.41|50.25|85012
1689951300000|2023-07-21 14:55:00|50.39|50.32|50.05|50.04|50.39|50.34|50.05|50|239138
1689951600000|2023-07-21 15:00:00|50.04|50|50.29|50.04|50.74|50.04|50.04|50|94030
1689951900000|2023-07-21 15:05:00|50.14|50.1|50.09|50.04|50.14|50.2|50.09|50.04|96271
1689952200000|2023-07-21 15:10:00|50.08|50.05|50.06|50.04|50.08|50.07|50.06|50.04|96642
1689952500000|2023-07-21 15:15:00|50.05|50.03|49.91|49.9|50.05|50.03|49.91|49.9|264251
1689952800000|2023-07-21 15:20:00|49.9|49.8|50.11|50.1|50.14|50.1|49.89|49.8|158618
1689953100000|2023-07-21 15:25:00|50.14|50.05|50.14|50.1|50.14|50.1|50.14|50.05|115836
1689953400000|2023-07-21 15:30:00|50.5|50.24|50.11|50.1|50.76|50.41|50.11|50.1|73369
1689953700000|2023-07-21 15:35:00||50.02||50.1||50.1||50.02|128851
1689954000000|2023-07-21 15:40:00|50.1|50.02|50.11|50.1|50.11|50.1|50.1|50.02|60428
1689954300000|2023-07-21 15:45:00|||||||||29336
1689954600000|2023-07-21 15:50:00|50.1|50.05|49.99|49.92|50.1|50.1|49.99|49.92|250463
1689954900000|2023-07-21 15:55:00|49.98|49.96|49.8|49.76|49.98|49.96|49.8|49.75|140519
1689955200000|2023-07-21 16:00:00|49.79|49.78|49.86|49.85|49.99|49.86|49.77|49.76|181799
1689955500000|2023-07-21 16:05:00|49.92|49.89|49.88|49.85|49.99|49.98|49.86|49.83|264027
1689955800000|2023-07-21 16:10:00|49.9|49.87|50.2|50.04|50.41|50.21|49.9|49.83|85474
1689956100000|2023-07-21 16:15:00|50.19|50|49.9|49.83|50.19|50|49.9|49.83|21388
1689956400000|2023-07-21 16:20:00|49.89|49.85|49.89|49.84|49.9|49.88|49.88|49.83|58796
1689956700000|2023-07-21 16:25:00|49.88|49.86|49.83|49.8|49.88|49.86|49.83|49.79|137739
1689957000000|2023-07-21 16:30:00|49.82|49.82|49.83|49.82|49.83|49.82|49.82|49.8|47780
1689957300000|2023-07-21 16:35:00|||||||||62173
1689957600000|2023-07-21 16:40:00|49.84|49.81|49.81|49.8|49.84|49.81|49.81|49.8|252991
1689957900000|2023-07-21 16:45:00|49.82|49.81|49.85|49.83|49.85|49.83|49.82|49.81|43272
1689958200000|2023-07-21 16:50:00|49.9|49.84|49.9|49.89|49.9|49.89|49.89|49.84|28498
1689958500000|2023-07-21 16:55:00||49.84||49.89||49.89||49.84|27923
1689958800000|2023-07-21 17:00:00|50||49.9||50||49.9||76923
1689959100000|2023-07-21 17:05:00|50||49.9||50||49.9||67011
1689959400000|2023-07-21 17:10:00|||||||||47101
1689959700000|2023-07-21 17:15:00|||||||||35783
1689960000000|2023-07-21 17:20:00|||||||||10767
1689960300000|2023-07-21 17:25:00|||||||||70003
1689960600000|2023-07-21 17:30:00|50|49.99|50.1|50|50.1|50|49.9|49.89|269967
1689960900000|2023-07-21 17:35:00|50.09|50.05|50.08|50.01|50.1|50.09|50.04|49.89|239160
1689961200000|2023-07-21 17:40:00|50.01|50|50.08|50.01|50.08|50.01|49.96|49.91|18176
1689961500000|2023-07-21 17:45:00|50.1|50|50.1|50|50.1|50.08|50.1|50|31598
1689961800000|2023-07-21 17:50:00|50.4|50.03|50.49|50.41|50.5|50.41|50.4|50.03|59600
1689962100000|2023-07-21 17:55:00|50.5|50.49|50.5|50.41|50.5|50.49|50.5|50.41|47791
1689962400000|2023-07-21 18:00:00|50.79|50.4|50.49|50.35|50.79|50.4|50.36|50.35|24183
1689962700000|2023-07-21 18:05:00|50.48|50.42|50.45|50.43|50.48|50.48|50.36|50.35|9518
1689963000000|2023-07-21 18:10:00|50.8|50.35|50.45|50.4|50.8|50.44|50.45|50.35|23379
1689963300000|2023-07-21 18:15:00|50.43|50.43|50.8|50.4|50.8|50.71|50.43|50.35|35551
1689963600000|2023-07-21 18:20:00|50.79|50.41|50.79|50.43|50.79|50.43|50.79|50.41|17330
1689963900000|2023-07-21 18:25:00|50.89|50.66|50.88|50.81|50.95|50.93|50.79|50.43|129495
1689964200000|2023-07-21 18:30:00|50.76|50.85|50.76|50.73|50.76|50.85|50.76|50.7|26042
1689964500000|2023-07-21 18:35:00|50.88|50.7|50.88|50.75|50.88|50.83|50.88|50.54|9901
1689964800000|2023-07-21 18:40:00|50.72|50.65|50.88|50.75|50.88|50.83|50.6|50.55|11807
1689965100000|2023-07-21 18:45:00|50.75|50.82|50.87|50.4|50.88|50.83|50.59|50.4|18078
1689965400000|2023-07-21 18:50:00|50.83|50.5|50.8|50.64|50.83|50.64|50.8|50.5|48528
1689965700000|2023-07-21 18:55:00|50.59|50.72|50.69|50.62|50.8|50.72|50.54|50.4|44851
1689966000000|2023-07-21 19:00:00|50.68|50.65|50.56|50.49|50.68|50.65|50.46|50.4|11116
1689966300000|2023-07-21 19:05:00|50.53|50.53|50.5|50.43|50.53|50.53|50.3|50.04|25291
1689966600000|2023-07-21 19:10:00|50.3|50.11|50.34|50.23|50.5|50.47|50.22|50.11|47950
1689966900000|2023-07-21 19:15:00|50.51|50.29|50.51|50.34|50.51|50.5|50.45|50.11|24374
1689967200000|2023-07-21 19:20:00|50.5|50.43|50.45|50.37|50.5|50.5|50.21|50.04|58020
1689967500000|2023-07-21 19:25:00|50.23|50.28|50.47|50.29|50.51|50.49|50.23|50.04|31905
1689967800000|2023-07-21 19:30:00|50.39|50.3|50.26|50.25|50.39|50.37|50.26|50.2|51795
1689968100000|2023-07-21 19:35:00|50.4|50.24|50.2|50.15|50.75|50.5|50.19|50.15|105589
1689968400000|2023-07-21 19:40:00|50.75|50.16|50.48|50.2|50.86|50.2|50.2|50.15|87599
1689968700000|2023-07-21 19:45:00|50.2|50.16|50.2|50.11|50.48|50.16|50.11|50.1|43077
1689969000000|2023-07-21 19:50:00|50.19|50.12|50.67|50.2|50.72|50.23|50.17|50.12|81828
1689969300000|2023-07-21 19:55:00|50.65|50.16|50.51|50|50.65|50.4|50.02|50|153026
1690205400000|2023-07-24 13:30:00|50.67|50.02|49.99|49.9|50.67|50.36|49.99|49.9|322092
1690205700000|2023-07-24 13:35:00|49.98|49.82|50.49|49.97|50.5|49.97|49.98|49.82|87135
1690206000000|2023-07-24 13:40:00|50.45|50|50.4|50.21|50.45|50.21|50.4|50|120400
1690206300000|2023-07-24 13:45:00|50.25|50.24|50.26|50.24|50.4|50.24|50.25|50.19|101735
1690206600000|2023-07-24 13:50:00|50.25|50.19|50.08|49.97|50.25|50.24|50.08|49.97|72347
1690206900000|2023-07-24 13:55:00|49.89|49.9|49.73|49.72|49.89|49.9|49.73|49.72|117899
1690207200000|2023-07-24 14:00:00|49.72|49.7|49.48|49.4|49.72|49.7|49.48|49.33|79106
1690207500000|2023-07-24 14:05:00|49.47|49.41|49.45|49.2|49.47|49.42|49.45|49.13|167470
1690207800000|2023-07-24 14:10:00|49.44|49.22|49.38|49.25|49.44|49.4|49.38|49.22|23656
1690208100000|2023-07-24 14:15:00|49.37|49.26|49.28|49.2|49.37|49.28|49.28|49.2|46952
1690208400000|2023-07-24 14:20:00|49.27||49.21||49.27||49.21||143449
1690208700000|2023-07-24 14:25:00|49.2|49.15|49.2|49.19|49.2|49.19|49.2|49.1|78472
1690209000000|2023-07-24 14:30:00|49.18|49.11|49.02|49.01|49.18|49.13|49.02|49.01|50651
1690209300000|2023-07-24 14:35:00|49.03|49.02|49.03|49.02|49.03|49.02|49.03|49.02|83743
1690209600000|2023-07-24 14:40:00|49.2|49.1|49.22|49.21|49.28|49.21|49.03|49.1|39144
1690209900000|2023-07-24 14:45:00|49.21|49.2|49.26|49.25|49.28|49.25|49.14|49.11|60215
1690210200000|2023-07-24 14:50:00|||||||||28442
1690210500000|2023-07-24 14:55:00|49.25|49.24|49.25|49.24|49.26|49.25|49.25|49.24|52714
1690210800000|2023-07-24 15:00:00|49.23|49.19|49.26|49.22|49.26|49.22|49.22|49.19|41568
1690211100000|2023-07-24 15:05:00|49.25|49.24|49.29|49.27|49.29|49.27|49.25|49.24|66392
1690211400000|2023-07-24 15:10:00|49.37|49.28|49.9|49.35|49.9|49.35|49.29|49.28|38560
1690211700000|2023-07-24 15:15:00|49.89|49.6|49.89|49.83|49.89|49.83|49.57|49.6|57406
1690212000000|2023-07-24 15:20:00|49.88|49.86|49.88|49.86|49.88|49.86|49.88|49.86|27664
1690212300000|2023-07-24 15:25:00|49.87|49.85|49.85|49.73|49.87|49.85|49.85|49.7|7699
1690212600000|2023-07-24 15:30:00|49.8|49.8|49.8|49.75|49.8|49.8|49.8|49.64|28638
1690212900000|2023-07-24 15:35:00|49.79|49.78|49.74|49.73|49.79|49.79|49.74|49.5|18750
1690213200000|2023-07-24 15:40:00|49.75|49.74|49.75|49.74|49.76|49.74|49.75|49.74|82957
1690213500000|2023-07-24 15:45:00|49.76|49.75|49.79|49.78|49.79|49.78|49.76|49.75|59216
1690213800000|2023-07-24 15:50:00|||||||||69539
1690214100000|2023-07-24 15:55:00|||||||||30785
1690214400000|2023-07-24 16:00:00|||||||||35336
1690214700000|2023-07-24 16:05:00|49.8|49.79|50.27|50.26|50.28|50.27|49.79|49.79|117157
1690215000000|2023-07-24 16:10:00|50.28|50.25|50.26|49.78|50.28|50.27|50.26|49.78|52778
1690215300000|2023-07-24 16:15:00||49.8||49.82||50||49.8|23358
1690215600000|2023-07-24 16:20:00|50.24|49.83|50.22|49.97|50.24|49.97|50.22|49.83|16955
1690215900000|2023-07-24 16:25:00|50|49.8|49.98|49.8|50|49.8|49.98|49.8|19107
1690216200000|2023-07-24 16:30:00|49.99|50|50.28|50|50.28|50|49.99|50|71877
1690216500000|2023-07-24 16:35:00|50.27|50.13|50.25|50.13|50.27|50.13|50.13|50|32874
1690216800000|2023-07-24 16:40:00|50.24|50.22|50.23|50|50.24|50.24|50.23|50|10129
1690217100000|2023-07-24 16:45:00|50.22|50.2|50.2|50|50.22|50.21|50.2|50|14920
1690217400000|2023-07-24 16:50:00|50.19|50.1|50.27|50.26|50.27|50.26|50.07|50|62637
1690217700000|2023-07-24 16:55:00|50.28|50.27|50.63|50.62|50.63|50.62|50.28|50.27|74630
1690218000000|2023-07-24 17:00:00|50.62|50.61|50.38|50|50.62|50.62|50.38|50|40141
1690218300000|2023-07-24 17:05:00|50.09|50.05|50.1|50.09|50.5|50.3|50.04|50|39121
1690218600000|2023-07-24 17:10:00|50.15|50.12|50.36|50.09|50.49|50.41|50.1|50.09|156393
1690218900000|2023-07-24 17:15:00|50.2|50.3|50.18|50.1|50.2|50.3|50.18|50.09|7828
1690219200000|2023-07-24 17:20:00||50.17||50.17||50.17||50.17|35113
1690219500000|2023-07-24 17:25:00||50.1||50.1||50.17||50.1|15315
1690219800000|2023-07-24 17:30:00|50.17|50.09|50.16|50.02|50.17|50.09|50.16|50.02|18843
1690220100000|2023-07-24 17:35:00|50.02|50.01|50.01|50|50.02|50.01|50.01|50|74212
1690220400000|2023-07-24 17:40:00|49.99|49.8|49.8|49.78|49.99|49.91|49.8|49.78|9923
1690220700000|2023-07-24 17:45:00|49.79|49.79|49.79|49.78|49.79|49.79|49.79|49.78|8486
1690221000000|2023-07-24 17:50:00|49.78|49.75|49.76|49.75|49.78|49.77|49.76|49.7|38924
1690221300000|2023-07-24 17:55:00|49.77|49.76|50.17|50.15|50.36|50.17|49.77|49.76|78930
1690221600000|2023-07-24 18:00:00|50.13|50.05|50.13|50.05|50.13|50.16|50.13|50.05|10930
1690221900000|2023-07-24 18:05:00|50.12|50|49.91|49.87|50.12|50.1|49.91|49.75|18416
1690222200000|2023-07-24 18:10:00|49.9|49.89|49.86|49.75|49.91|49.9|49.86|49.75|20024
1690222500000|2023-07-24 18:15:00||49.81||49.84||49.85||49.81|17320
1690222800000|2023-07-24 18:20:00|49.85|49.85|49.67|49.66|49.85|49.85|49.67|49.51|35994
1690223100000|2023-07-24 18:25:00|49.66|49.6|49.5|49.49|49.66|49.65|49.5|49.48|39753
1690223400000|2023-07-24 18:30:00||49.48||49.49||49.49||49.4|15075
1690223700000|2023-07-24 18:35:00|49.59|49.54|49.65|49.64|49.66|49.64|49.59|49.54|160626
1690224000000|2023-07-24 18:40:00|49.64|49.59|49.64|49.59|49.64|49.59|49.64|49.59|45145
1690224300000|2023-07-24 18:45:00|49.6|49.62|49.58|49.4|49.6|49.62|49.58|49.4|13853
1690224600000|2023-07-24 18:50:00|49.52|49.46|49.41|49.4|49.52|49.46|49.41|49.33|19765
1690224900000|2023-07-24 18:55:00|49.4|49.34|49.88|49.72|49.96|49.72|49.38|49.25|91070
1690225200000|2023-07-24 19:00:00|49.86|49.25|49.85|49.51|49.86|49.55|49.45|49.25|45757
1690225500000|2023-07-24 19:05:00|49.84||49.77||49.84||49.77||4558
1690225800000|2023-07-24 19:10:00|49.76|49.63|49.74|49.55|49.76|49.63|49.74|49.51|8252
1690226100000|2023-07-24 19:15:00|49.5|49.51|49.66|49.59|49.74|49.66|49.4|49.38|42281
1690226400000|2023-07-24 19:20:00|49.54|49.5|49.63|49.3|49.66|49.58|49.35|49.3|25263
1690226700000|2023-07-24 19:25:00||49.31||49.61||49.61||49.31|15432
1690227000000|2023-07-24 19:30:00|49.62|49.59|49.6|49.59|49.63|49.62|49.46|49.31|31050
1690227300000|2023-07-24 19:35:00|49.59|49.5|49.5|49.49|49.59|49.55|49.5|49.36|44442
1690227600000|2023-07-24 19:40:00|49.49|49.37|49.76|49.75|49.86|49.81|49.49|49.37|102379
1690227900000|2023-07-24 19:45:00|49.75|49.5|49.7|49.69|49.75|49.71|49.7|49.5|47855
1690228200000|2023-07-24 19:50:00|49.69|49.55|49.77|49.54|49.79|49.76|49.55|49.5|75293
1690228500000|2023-07-24 19:55:00|49.78|49.69|49.87|49.86|49.87|49.86|49.43|49.3|113254
1690291800000|2023-07-25 13:30:00|50.65|49.9|50.22|50|50.65|50|49.99|49.8|45376
1690292100000|2023-07-25 13:35:00|50.21|50.21|50.2|50.01|50.21|50.21|50.2|50|38564
1690292400000|2023-07-25 13:40:00|50.01|50|50.01|50|50.01|50|50.01|50|13690
1690292700000|2023-07-25 13:45:00|50|49.86|50|49.86|50.2|49.86|50|49.86|17198
1690293000000|2023-07-25 13:50:00|49.86|49.8|49.64|49.5|49.93|49.8|49.6|49.5|56936
1690293300000|2023-07-25 13:55:00|49.65|49.55|49.56|49.55|49.65|49.55|49.56|49.55|21550
1690293600000|2023-07-25 14:00:00|49.55|49.5|49.51|49.39|49.55|49.5|49.51|49.3|142980
1690293900000|2023-07-25 14:05:00|49.52|49.41|49.54|49.53|49.54|49.53|49.52|49.41|162138
1690294200000|2023-07-25 14:10:00|49.55|49.54|49.55|49.54|49.56|49.54|49.55|49.54|44311
1690294500000|2023-07-25 14:15:00|49.56|49.6|50|49.88|50|49.99|49.56|49.6|101793
1690294800000|2023-07-25 14:20:00|50.19|49.9|50.02|50.01|50.19|50.01|50.02|49.9|42641
1690295100000|2023-07-25 14:25:00|50.01|50|49.99|49.56|50.01|50|49.99|49.55|77446
1690295400000|2023-07-25 14:30:00|49.98|49.9|49.98|49.9|49.98|49.98|49.98|49.9|59848
1690295700000|2023-07-25 14:35:00|49.94|49.6|49.91|49.56|49.94|49.6|49.55|49.53|90744
1690296000000|2023-07-25 14:40:00||49.57||49.56||49.9||49.56|41254
1690296300000|2023-07-25 14:45:00|50|49.6|50.19|50.01|50.19|50.01|49.91|49.6|84592
1690296600000|2023-07-25 14:50:00||50.1||50.1||50.12||50.1|30834
1690296900000|2023-07-25 14:55:00|50.1|50|50.09|50.01|50.1|50.01|50.09|50|30663
1690297200000|2023-07-25 15:00:00|50.1|50.05|50.1|50.05|50.1|50.05|50.1|50.05|77369
1690297500000|2023-07-25 15:05:00||50.06||50.09||50.09||50.06|9831
1690297800000|2023-07-25 15:10:00|50.08|50.05|50.08|50.01|50.08|50.05|50.08|50|51274
1690298100000|2023-07-25 15:15:00|50.05||50.05||50.05||50.05||10158
1690298400000|2023-07-25 15:20:00|50.04|50|50.01|50|50.04|50.01|50.01|50|321816
1690298700000|2023-07-25 15:25:00|50|49.9|49.99|49.9|50|49.9|49.99|49.87|60583
1690299000000|2023-07-25 15:30:00|49.9|49.87|49.85|49.56|49.9|49.9|49.85|49.56|9976
1690299300000|2023-07-25 15:35:00|49.84|49.6|49.83|49.82|49.84|49.84|49.83|49.6|41627
1690299600000|2023-07-25 15:40:00|49.82|49.81|49.82|49.81|49.82|49.81|49.82|49.6|14619
1690299900000|2023-07-25 15:45:00|49.81|49.71|49.81|49.79|49.81|49.81|49.81|49.71|13936
1690300200000|2023-07-25 15:50:00|49.79|49.8|49.79|49.71|49.79|49.8|49.79|49.71|17145
1690300500000|2023-07-25 15:55:00|49.78|49.75|49.78|49.71|49.78|49.78|49.78|49.71|21010
1690300800000|2023-07-25 16:00:00||49.75||49.71||49.77||49.6|10001
1690301100000|2023-07-25 16:05:00||49.75||49.77||49.77||49.75|20543
1690301400000|2023-07-25 16:10:00|||||||||22212
1690301700000|2023-07-25 16:15:00|||||||||26158
1690302000000|2023-07-25 16:20:00|||||||||17372
1690302300000|2023-07-25 16:25:00|||||||||43397
1690302600000|2023-07-25 16:30:00|||||||||13665
1690302900000|2023-07-25 16:35:00|||||||||22232
1690303200000|2023-07-25 16:40:00|||||||||62829
1690303500000|2023-07-25 16:45:00|49.77|49.75|49.75|49.71|49.77|49.75|49.75|49.71|47789
1690303800000|2023-07-25 16:50:00||49.72||49.71||49.72||49.71|15435
1690304100000|2023-07-25 16:55:00||49.7||49.58||49.7||49.56|35428
1690304400000|2023-07-25 17:00:00|49.74|49.62|49.73|49.72|49.74|49.72|49.73|49.62|8504
1690304700000|2023-07-25 17:05:00|49.72|49.62|49.72|49.56|49.72|49.72|49.72|49.56|42855
1690305000000|2023-07-25 17:10:00|49.67|49.64|49.67|49.61|49.67|49.68|49.67|49.55|14711
1690305300000|2023-07-25 17:15:00||49.55||49.6||49.64||49.53|33413
1690305600000|2023-07-25 17:20:00|49.7|49.53|49.77|49.76|49.77|49.76|49.7|49.53|56573
1690305900000|2023-07-25 17:25:00||49.75||49.73||49.76||49.73|28457
1690306200000|2023-07-25 17:30:00||49.75||49.74||49.76||49.64|11685
1690306500000|2023-07-25 17:35:00||49.71||49.73||49.76||49.61|20479
1690306800000|2023-07-25 17:40:00|49.76|49.75|49.75|49.74|49.76|49.76|49.75|49.69|20746
1690307100000|2023-07-25 17:45:00|||||||||28101
1690307400000|2023-07-25 17:50:00||49.69||49.61||49.74||49.61|21481
1690307700000|2023-07-25 17:55:00|49.7|49.56|49.67|49.54|49.7|49.69|49.67|49.54|15851
1690308000000|2023-07-25 18:00:00|49.62|49.61|49.55|49.53|49.62|49.66|49.55|49.53|48674
1690308300000|2023-07-25 18:05:00|49.54|49.54|49.54|49.53|49.54|49.54|49.54|49.53|29208
1690308600000|2023-07-25 18:10:00|||||||||16673
1690308900000|2023-07-25 18:15:00|||||||||24748
1690309200000|2023-07-25 18:20:00|||||||||32397
1690309500000|2023-07-25 18:25:00|||||||||51629
1690309800000|2023-07-25 18:30:00|49.62|49.58|49.61|49.6|49.62|49.6|49.61|49.58|40259
1690310100000|2023-07-25 18:35:00|||||||||35450
1690310400000|2023-07-25 18:40:00|49.62|49.56|49.61|49.6|49.62|49.6|49.61|49.51|121395
1690310700000|2023-07-25 18:45:00||49.59||49.5||49.59||49.5|24721
1690311000000|2023-07-25 18:50:00|49.6||49.55||49.6||49.55||36021
1690311300000|2023-07-25 18:55:00|49.54|49.46|49.51|49.4|49.54|49.46|49.51|49.4|25147
1690311600000|2023-07-25 19:00:00|49.5|49.39|49.5|49.33|49.5|49.39|49.5|49.33|28465
1690311900000|2023-07-25 19:05:00|49.26|49.3|49.5|49.38|49.5|49.49|49.26|49.25|39363
1690312200000|2023-07-25 19:10:00|49.38|49.44|49.3|49.29|49.38|49.44|49.3|49.24|41053
1690312500000|2023-07-25 19:15:00|49.32|49.31|49.32|49.31|49.35|49.31|49.32|49.29|90191
1690312800000|2023-07-25 19:20:00|49.31|49.3|49.29|49.27|49.31|49.3|49.29|49.2|89690
1690313100000|2023-07-25 19:25:00|49.27|49.28|49.27|49.2|49.27|49.28|49.27|49.2|49167
1690313400000|2023-07-25 19:30:00|49.26|49.24|49.29|49.28|49.29|49.28|49.25|49.2|173625
1690313700000|2023-07-25 19:35:00|49.27|49.27|49.32|49.31|49.35|49.32|49.26|49.24|244225
1690314000000|2023-07-25 19:40:00|49.31|49.3|49.23|49.2|49.31|49.3|49.23|49.2|51891
1690314300000|2023-07-25 19:45:00|49.31|49.22|49.23|49.22|49.31|49.29|49.23|49.2|89354
1690314600000|2023-07-25 19:50:00|49.22|49.2|49.28|49.27|49.28|49.27|49.19|49.15|66870
1690314900000|2023-07-25 19:55:00|49.26|49.26|49.28|49.16|49.5|49.45|49.19|49.16|136847
1690378200000|2023-07-26 13:30:00|50.5|49.93|50.39|50.2|50.5|50.25|49.99|49.9|364735
1690378500000|2023-07-26 13:35:00|50.3|50|49.95|49.74|50.3|50.2|49.94|49.63|297320
1690378800000|2023-07-26 13:40:00|49.96|49.8|50.1|50.02|50.3|50.2|49.95|49.8|189426
1690379100000|2023-07-26 13:45:00|50.09|50.01|49.97|49.96|50.09|50.01|49.8|49.76|330668
1690379400000|2023-07-26 13:50:00|49.96|49.95|50.84|50.81|50.84|50.82|49.96|49.95|457013
1690379700000|2023-07-26 13:55:00|50.81|50.8|50.8|50.65|50.81|50.81|50.8|50.04|190652
1690380000000|2023-07-26 14:00:00|50.84|50.67|50.99|50.65|51.34|51.31|50.7|50.65|823204
1690380300000|2023-07-26 14:05:00|50.9|50.66|51.34|51.12|51.34|51.12|50.76|50.65|111448
1690380600000|2023-07-26 14:10:00|51.33|50.97|50.9|50.82|51.34|51.06|50.71|50.7|161435
1690380900000|2023-07-26 14:15:00|50.86|50.81|50.46|50.31|50.98|50.81|50.35|50.2|146513
1690381200000|2023-07-26 14:20:00|50.38|50.42|50.46|50.31|50.98|50.96|50.38|50.31|296105
1690381500000|2023-07-26 14:25:00|50.38|50.32|50.8|50.5|50.9|50.51|50.38|50.32|102678
1690381800000|2023-07-26 14:30:00|50.75|50.51|50.33|50.31|50.75|50.75|50.33|50.31|117187
1690382100000|2023-07-26 14:35:00|50.49|50.4|50.07|50.01|50.49|50.42|50.07|50.01|90171
1690382400000|2023-07-26 14:40:00|50.02|50.06|50.01|50|50.02|50.06|50.01|50|115457
1690382700000|2023-07-26 14:45:00|50|49.95|50.42|50.06|50.59|50.11|49.73|49.71|293243
1690383000000|2023-07-26 14:50:00|50.35|50|50|49.92|50.35|50|50|49.92|45752
1690383300000|2023-07-26 14:55:00|49.99|49.88|49.72|49.5|49.99|49.99|49.72|49.5|109949
1690383600000|2023-07-26 15:00:00|49.53|49.52|49.27|49.26|49.53|49.53|49.19|49.11|374053
1690383900000|2023-07-26 15:05:00|49.32|49.27|49.26|49.25|49.42|49.27|49.22|49.21|92594
1690384200000|2023-07-26 15:10:00|49.42|49.27|49.22|49.21|49.42|49.27|49.22|49.21|61368
1690384500000|2023-07-26 15:15:00|49.27|49.22|49.12|49.11|49.36|49.24|49.12|49.11|144710
1690384800000|2023-07-26 15:20:00|49.14|49.12|49.13|49.12|49.14|49.12|49.13|49.12|57801
1690385100000|2023-07-26 15:25:00|||||||||40701
1690385400000|2023-07-26 15:30:00|||||||||20384
1690385700000|2023-07-26 15:35:00|49.14|49.13|49.22|49.21|49.22|49.21|49.13|49.13|239608
1690386000000|2023-07-26 15:40:00|49.21|49.2|49.11|49.1|49.21|49.2|49.11|49.1|198409
1690386300000|2023-07-26 15:45:00|49.12|49.11|49.31|49.25|49.8|49.25|49.12|49.11|168541
1690386600000|2023-07-26 15:50:00|49.29|49.27|49.49|49.2|49.86|49.42|49.11|49.1|98283
1690386900000|2023-07-26 15:55:00|49.34|49.21|49.32|49.18|49.85|49.49|49.13|49.1|94664
1690387200000|2023-07-26 16:00:00|49.25|49.27|49.51|49.21|49.86|49.27|49.19|49.18|68135
1690387500000|2023-07-26 16:05:00|49.35|49.22|49.83|49.35|49.85|49.35|49.22|49.22|16831
1690387800000|2023-07-26 16:10:00|49.82|49.4|49.23|49.22|49.82|49.45|49.23|49.22|26123
1690388100000|2023-07-26 16:15:00|49.22|49.21|49.83|49.2|49.84|49.21|49.21|49.2|82465
1690388400000|2023-07-26 16:20:00|49.8|49.22|49.25|49.2|49.8|49.3|49.21|49.2|23486
1690388700000|2023-07-26 16:25:00|49.23|49.21|49.11|49.1|49.23|49.21|49.11|49.1|38949
1690389000000|2023-07-26 16:30:00|49.1|49.09|49.11|49.1|49.11|49.1|49.08|49.07|142166
1690389300000|2023-07-26 16:35:00|49.14|49.15|49.15|49.14|49.79|49.27|49.09|49.07|155880
1690389600000|2023-07-26 16:40:00|49.14|49.13|49.7|49.15|49.79|49.5|49.11|49.1|68148
1690389900000|2023-07-26 16:45:00|49.68|49.21|49.65|49.11|49.68|49.27|49.65|49.11|13458
1690390200000|2023-07-26 16:50:00|49.64|49.12|49.64|49.11|49.64|49.12|49.64|49.11|6645
1690390500000|2023-07-26 16:55:00|49.6|49.12|49.49|49.11|49.6|49.12|49.49|49.11|9953
1690390800000|2023-07-26 17:00:00|49.47|49.1|49.09|49.08|49.47|49.11|49.09|49.07|55487
1690391100000|2023-07-26 17:05:00|||||||||23235
1690391400000|2023-07-26 17:10:00|49.14|49.09|49.17|49.1|49.76|49.1|49.09|49.09|271429
1690391700000|2023-07-26 17:15:00|49.13||49.11||49.28||49.11||22843
1690392000000|2023-07-26 17:20:00|49.69|49.11|49.12|49.11|49.69|49.3|49.11|49.11|48738
1690392300000|2023-07-26 17:25:00|49.32|49.12|49.13|49.12|49.6|49.15|49.12|49.12|34116
1690392600000|2023-07-26 17:30:00|||||||||5945
1690392900000|2023-07-26 17:35:00|49.11|49.1|49.08|49.07|49.13|49.1|49.08|49.07|33447
1690393200000|2023-07-26 17:40:00|49.06|49.05|49.05|49.04|49.06|49.05|49.05|49.04|95474
1690393500000|2023-07-26 17:45:00|49.06||49.06||49.08||49.05||81929
1690393800000|2023-07-26 17:50:00|49.05|49.06|49.06|49.05|49.2|49.09|49.05|49.04|58830
1690394100000|2023-07-26 17:55:00||49.04||49.02||49.04||49.02|49250
1690394400000|2023-07-26 18:00:00|49.2|49.03|49.2|49.08|49.2|49.09|49.03|49.02|69207
1690394700000|2023-07-26 18:05:00|49.22|49.06|49.19|49.03|49.22|49.07|49.03|49.02|72435
1690395000000|2023-07-26 18:10:00|49.12|49.05|49.04|49.03|49.12|49.1|49.04|49.03|15621
1690395300000|2023-07-26 18:15:00|49.03|49.02|49.12|49.08|49.12|49.08|49.03|49.02|29213
1690395600000|2023-07-26 18:20:00|49.1|49.05|49.15|49.08|49.65|49.1|49.07|49.05|45381
1690395900000|2023-07-26 18:25:00|49.12|49.07|49.05|49.02|49.12|49.07|49.05|49.01|71610
1690396200000|2023-07-26 18:30:00|49.08|49.01|49.23|49.06|49.23|49.2|49.08|49.01|54628
1690396500000|2023-07-26 18:35:00|49.2|49.15|49.65|49.2|49.65|49.48|49.2|49.01|74672
1690396800000|2023-07-26 18:40:00|49.6|49.25|49.64|49.21|49.65|49.3|49.6|49.2|145034
1690397100000|2023-07-26 18:45:00|49.6|49.45|49.44|49.11|49.6|49.45|49.44|49.11|43901
1690397400000|2023-07-26 18:50:00|49.43|49.27|49.4|49.14|49.44|49.4|49.4|49.11|30766
1690397700000|2023-07-26 18:55:00|49.44|49.2|49.43|49.22|49.44|49.22|49.43|49.2|54620
1690398000000|2023-07-26 19:00:00|49.4|49.21|49.4|49.23|49.4|49.23|49.4|49.14|24796
1690398300000|2023-07-26 19:05:00|49.39|49.2|49.15|49.01|49.39|49.23|49.15|49.01|53331
1690398600000|2023-07-26 19:10:00|49.14|49|49.12|49.02|49.14|49.11|49.12|49|110415
1690398900000|2023-07-26 19:15:00|49.11|49|48.72|48.4|49.11|49.06|48.25|48.2|589896
1690399200000|2023-07-26 19:20:00|48.6|48.5|48.95|48.55|49.06|49|48.52|48.5|166008
1690399500000|2023-07-26 19:25:00|49|48.6|48.97|48.8|49|48.88|48.8|48.6|81088
1690399800000|2023-07-26 19:30:00|48.96|48.77|48.77|48.67|48.96|48.77|48.7|48.6|81408
1690400100000|2023-07-26 19:35:00|48.8|48.77|49.4|49.32|49.4|49.32|48.8|48.77|167917
1690400400000|2023-07-26 19:40:00|49.36|49.38|49.34|49.22|49.36|49.39|49.3|48.99|52368
1690400700000|2023-07-26 19:45:00|49.3|49.28|49.25|48.85|49.3|49.33|49.25|48.66|38023
1690401000000|2023-07-26 19:50:00|49.23|48.65|48.98|48.63|49.25|49.03|48.98|48.63|89165
1690401300000|2023-07-26 19:55:00|48.96|48.76|48.9|48.5|49.3|49.06|48.56|48.5|405450
1690464600000|2023-07-27 13:30:00|49.8|49.35|50.34|50.23|50.34|50.23|49.61|49.35|225719
1690464900000|2023-07-27 13:35:00|50.33|50.27|50.11|50.06|50.49|50.46|50.09|50|224101
1690465200000|2023-07-27 13:40:00|50.12|50.08|50.2|50.17|50.25|50.17|50.11|50.01|134955
1690465500000|2023-07-27 13:45:00|50.19|50.07|50|49.7|50.19|50.17|50|49.5|134439
1690465800000|2023-07-27 13:50:00|49.99|49.72|49.99|49.7|49.99|49.72|49.99|49.7|45328
1690466100000|2023-07-27 13:55:00||49.69||49.39||49.69||49.36|59716
1690466400000|2023-07-27 14:00:00|49.97|49.5|49.7|49.49|49.97|49.68|49.7|49.39|62789
1690466700000|2023-07-27 14:05:00|49.4|49.47|49.29|49.2|49.4|49.47|49.29|49.2|76488
1690467000000|2023-07-27 14:10:00|49.21|49.22|49.27|49.03|49.28|49.22|49.01|49|187889
1690467300000|2023-07-27 14:15:00|49.09|49.09|49.26|49.25|49.27|49.25|49.02|49|82268
1690467600000|2023-07-27 14:20:00|49.25|49.24|49.25|49.24|49.25|49.25|49.25|49.18|20966
1690467900000|2023-07-27 14:25:00|49.24|49.2|49.11|49|49.24|49.2|49.11|49|81016
1690468200000|2023-07-27 14:30:00|49.1|49.02|49.1|49.03|49.1|49.03|49.06|49|42917
1690468500000|2023-07-27 14:35:00|49.12|49.02|49.44|49.4|49.46|49.4|49.12|49.02|217702
1690468800000|2023-07-27 14:40:00|49.45|49.41|50|49.66|50|49.81|49.45|49.41|157890
1690469100000|2023-07-27 14:45:00|49.99|49.83|50|49.95|50|49.95|49.99|49.65|124534
1690469400000|2023-07-27 14:50:00|49.99|49.9|49.27|49.11|49.99|49.9|49.27|49.11|86707
1690469700000|2023-07-27 14:55:00|49.29|49.12|49.85|49.72|49.85|49.72|49.29|49.12|57353
1690470000000|2023-07-27 15:00:00|49.91|49.73|49.8|49.73|49.91|49.89|49.79|49.73|151182
1690470300000|2023-07-27 15:05:00|49.82|49.79|49.82|49.73|49.82|49.79|49.8|49.72|44059
1690470600000|2023-07-27 15:10:00|49.85|49.81|49.84|49.22|49.87|49.84|49.84|49.22|83969
1690470900000|2023-07-27 15:15:00|49.87|49.73|49.87|49.72|49.87|49.8|49.83|49.2|81424
1690471200000|2023-07-27 15:20:00|49.86|49.86|49.5|49.21|49.86|49.86|49.5|49.15|67816
1690471500000|2023-07-27 15:25:00|49.74|49.37|49.74|49.73|49.76|49.73|49.74|49.37|63250
1690471800000|2023-07-27 15:30:00|49.76||49.75||49.76||49.75||33046
1690472100000|2023-07-27 15:35:00|49.76|49.74|49.87|49.86|49.87|49.86|49.76|49.74|61072
1690472400000|2023-07-27 15:40:00|49.88|49.87|49.95|49.92|50|49.92|49.88|49.87|18770
1690472700000|2023-07-27 15:45:00|50|49.93|50.3|50.27|50.3|50.27|50|49.93|131712
1690473000000|2023-07-27 15:50:00|50.29|50.28|50.5|50.46|50.5|50.46|50.29|50.18|195568
1690473300000|2023-07-27 15:55:00|50.52|50.47|50.88|50.76|50.93|50.76|50.52|50.47|242809
1690473600000|2023-07-27 16:00:00|50.93|50.77|50.64|50.26|50.93|50.92|50.64|49.9|218120
1690473900000|2023-07-27 16:05:00|50.65|50.51|51|50.99|51|50.99|50.65|50.27|208539
1690474200000|2023-07-27 16:10:00|51.05|51.02|51.8|51.56|51.95|51.89|51.05|51.02|411882
1690474500000|2023-07-27 16:15:00|51.93|51.7|51.6|50.58|51.97|51.7|51.2|50.58|296577
1690474800000|2023-07-27 16:20:00|51.5|50.6|51.5|51.32|51.5|51.5|51.5|50.6|74962
1690475100000|2023-07-27 16:25:00|51.33|51.33|51.28|51.25|51.5|51.33|51.28|51.25|45389
1690475400000|2023-07-27 16:30:00|51.25|51.27|51|50.8|51.25|51.27|51|50.8|103430
1690475700000|2023-07-27 16:35:00|50.79|50.79|50.79|50.52|50.79|50.88|50.79|50.5|20294
1690476000000|2023-07-27 16:40:00|50.78|50.53|50.96|50.71|50.96|50.92|50.77|50.53|62714
1690476300000|2023-07-27 16:45:00|50.84|50.74|51.63|51.36|51.7|51.61|50.84|50.74|124454
1690476600000|2023-07-27 16:50:00|51.08|51.5|51.1|51.08|51.63|51.5|51.08|50.96|28271
1690476900000|2023-07-27 16:55:00|51.09|51.09|51.01|50.96|51.09|51.09|51.01|50.96|80633
1690477200000|2023-07-27 17:00:00|51|50.92|51|50.92|51|50.92|51|50.92|26355
1690477500000|2023-07-27 17:05:00||50.96||50.64||50.98||50.64|61364
1690477800000|2023-07-27 17:10:00|50.98|50.65|50.9|50.75|50.98|50.75|50.83|50.65|30248
1690478100000|2023-07-27 17:15:00|50.91|50.85|50.93|50.65|51|50.95|50.91|50.64|26356
1690478400000|2023-07-27 17:20:00|50.77||50.77||50.77||50.77||8086
1690478700000|2023-07-27 17:25:00|50.75|50.64|50.75|50.44|50.75|50.64|50.75|50.44|59801
1690479000000|2023-07-27 17:30:00||50.4||50.5||50.5||50.4|20356
1690479300000|2023-07-27 17:35:00|50.7||50.67||50.7||50.67||13065
1690479600000|2023-07-27 17:40:00|50.66|50.49|50.65|50.29|50.66|50.49|50.65|50.29|24305
1690479900000|2023-07-27 17:45:00|50.46|50.17|49.97|49.81|50.46|50.17|49.97|49.72|205250
1690480200000|2023-07-27 17:50:00|49.98|49.9|50.64|50.29|50.67|50.31|49.97|49.9|76970
1690480500000|2023-07-27 17:55:00|50.42|50.4|50.59|50.41|50.64|50.43|50.41|50.4|15931
1690480800000|2023-07-27 18:00:00|50.5|50.4|50.59|50.46|50.59|50.5|50.41|50.4|63177
1690481100000|2023-07-27 18:05:00|50.58|50.53|50.49|50.3|50.58|50.58|50.49|50.1|90137
1690481400000|2023-07-27 18:10:00||50.45||50.3||50.47||50.1|40188
1690481700000|2023-07-27 18:15:00||50.4||50.41||50.45||50.17|21765
1690482000000|2023-07-27 18:20:00||50.33||50.1||50.48||50.1|47923
1690482300000|2023-07-27 18:25:00|50.48|50.11|50.47|50.15|50.48|50.15|50.47|50.11|40462
1690482600000|2023-07-27 18:30:00|50.45|50.11|49.98|49.71|50.45|50.11|49.98|49.7|62639
1690482900000|2023-07-27 18:35:00|49.91|49.72|49.85|49.5|49.91|49.8|49.85|49.5|36048
1690483200000|2023-07-27 18:40:00|49.84|49.4|49.51|49.5|49.84|49.5|49.51|49.4|45978
1690483500000|2023-07-27 18:45:00|49.5|49.47|49.48|49.39|49.5|49.49|49.48|49.3|11392
1690483800000|2023-07-27 18:50:00|49.46|49.3|49.45|49.25|49.46|49.37|49.45|49.2|20701
1690484100000|2023-07-27 18:55:00|49.44|49.21|49.18|49|49.44|49.24|49.18|49|91284
1690484400000|2023-07-27 19:00:00|49.13|49.06|49.1|49.02|49.13|49.08|49.1|49|24000
1690484700000|2023-07-27 19:05:00|49.08|49.01|49.09|49.08|49.1|49.08|49.01|49|90473
1690485000000|2023-07-27 19:10:00|49.1|49.09|49.1|49.09|49.1|49.09|49.09|49.09|162045
1690485300000|2023-07-27 19:15:00|49.11|49.12|49.31|49.12|49.45|49.41|49.11|49.12|131568
1690485600000|2023-07-27 19:20:00|49.3|49.1|49.26|49.1|49.3|49.2|49.26|49.1|14711
1690485900000|2023-07-27 19:25:00|49.25|49.05|48.82|48.76|49.25|49.1|48.82|48.75|362737
1690486200000|2023-07-27 19:30:00|48.78|48.75|48.77|48.76|48.78|48.76|48.76|48.73|126804
1690486500000|2023-07-27 19:35:00|48.82|48.81|49.26|49.24|49.45|49.43|48.82|48.81|237815
1690486800000|2023-07-27 19:40:00|49.2|49.09|49.85|49.67|49.85|49.76|49.17|49.09|132178
1690487100000|2023-07-27 19:45:00|49.76|49.75|49.75|49.09|49.76|49.75|49.75|49.09|18216
1690487400000|2023-07-27 19:50:00|49.73|49.13|49.39|49.03|49.73|49.13|49.08|49.03|74702
1690487700000|2023-07-27 19:55:00|50|49.08|49.73|49.25|50|49.71|49.5|49.08|73968
1690551000000|2023-07-28 13:30:00|50.25|50.24|50.18|50.1|50.25|50.24|50.07|50|133558
1690551300000|2023-07-28 13:35:00|50.19|50.08|50.59|50.18|50.6|50.18|50.19|50|61680
1690551600000|2023-07-28 13:40:00|50.57|50.19|50.49|50.23|50.6|50.23|50.49|50.19|106517
1690551900000|2023-07-28 13:45:00|50.48|50.24|50.76|50.61|50.77|50.61|50.45|50.24|44049
1690552200000|2023-07-28 13:50:00|50.77|50.62|50.82|50.51|50.97|50.83|50.77|50.5|71796
1690552500000|2023-07-28 13:55:00|50.8|50.52|50.58|50.21|50.8|50.61|50.58|50.18|67516
1690552800000|2023-07-28 14:00:00|50.57|50.23|50.3|50.19|50.75|50.23|50.21|50.18|49025
1690553100000|2023-07-28 14:05:00|50.32|50.21|50.65|50.23|50.67|50.23|50.32|50.18|45192
1690553400000|2023-07-28 14:10:00|50.5|50.7|50.84|50.7|50.86|50.7|50.24|50.7|79568
1690553700000|2023-07-28 14:15:00|50.89|50.77|50.99|50.95|51|50.95|50.89|50.77|102577
1690554000000|2023-07-28 14:20:00|50.9|50.96|50.86|50.42|50.9|50.98|50.6|50.25|144244
1690554300000|2023-07-28 14:25:00|50.85|50.26|50.77|50.06|50.85|50.26|50.18|50|81459
1690554600000|2023-07-28 14:30:00|50.76|50.05|50.45|50.04|50.76|50.05|50.45|50|119151
1690554900000|2023-07-28 14:35:00|50.44|50.05|50.58|50.44|50.72|50.44|50.44|50.05|25894
1690555200000|2023-07-28 14:40:00|50.72|50.47|50.6|50.06|50.72|50.47|50.58|50.06|18130
1690555500000|2023-07-28 14:45:00|50.33||50.58||50.58||50.33||52040
1690555800000|2023-07-28 14:50:00|50.6|50.07|50.86|50.75|50.86|50.75|50.6|50.07|91211
1690556100000|2023-07-28 14:55:00|50.89|50.8|50.85|50.84|50.9|50.84|50.8|50.75|45334
1690556400000|2023-07-28 15:00:00|50.86|50.85|51|50.89|51|50.89|50.86|50.85|102058
1690556700000|2023-07-28 15:05:00|51.09|51|51.29|51.26|51.3|51.26|51.09|51|110108
1690557000000|2023-07-28 15:10:00|51.28|51.22|51|50.9|51.28|51.22|51|50.89|119467
1690557300000|2023-07-28 15:15:00|51.09|51.01|51.3|50.89|51.3|51.19|51|50.89|60410
1690557600000|2023-07-28 15:20:00|51.33|50.9|51.5|51.35|51.5|51.35|51.33|50.9|128754
1690557900000|2023-07-28 15:25:00|51.49|51.36|51.6|51.37|51.6|51.49|51.43|51.34|154269
1690558200000|2023-07-28 15:30:00|51.5||51.56||51.6||51.5||68844
1690558500000|2023-07-28 15:35:00|51.57|51.39|51.6|51.43|51.61|51.55|51.5|51.39|280568
1690558800000|2023-07-28 15:40:00|51.62|51.44|52.6|52.26|52.79|52.71|51.62|51.44|660897
1690559100000|2023-07-28 15:45:00|52.25|52.24|52.51|52.47|52.74|52.5|52.25|52.22|155437
1690559400000|2023-07-28 15:50:00|52.5|52.46|52.55|52.41|52.6|52.49|52.5|52.38|128007
1690559700000|2023-07-28 15:55:00|52.6|52.4|52.47|52.41|52.6|52.41|52.41|52.4|77404
1690560000000|2023-07-28 16:00:00|52.41|52.4|52.42|52.38|52.59|52.43|52.38|52.37|126143
1690560300000|2023-07-28 16:05:00|52.48||52.48||52.5||52.48||45171
1690560600000|2023-07-28 16:10:00|52.5|52.39|52.4|52.33|52.5|52.41|52.28|52.25|115885
1690560900000|2023-07-28 16:15:00|52.48|52.34|52.47|52.28|52.48|52.4|52.47|52.26|44928
1690561200000|2023-07-28 16:20:00|52.38|52.31|52.4|52.32|52.47|52.32|52.38|52.31|31902
1690561500000|2023-07-28 16:25:00|52.47|52.33|52.48|52.39|52.48|52.39|52.47|52.33|38358
1690561800000|2023-07-28 16:30:00|52.5|52.4|52.5|52.25|52.5|52.46|52.5|52.25|61743
1690562100000|2023-07-28 16:35:00|52.4|52.26|52.4|52.26|52.4|52.38|52.38|52.26|26591
1690562400000|2023-07-28 16:40:00||52.27||52.2||52.34||52|110709
1690562700000|2023-07-28 16:45:00|52.22|52.25|52.27|52|52.4|52.25|52.21|52|46967
1690563000000|2023-07-28 16:50:00|52.3|52.02|52.4|52.25|52.4|52.25|52.3|52.02|53580
1690563300000|2023-07-28 16:55:00|52.5|52.26|52.38|52.1|52.5|52.35|52.38|51.86|142867
1690563600000|2023-07-28 17:00:00|52.36|52.11|52.36|52.1|52.37|52.11|52.16|52.1|29495
1690563900000|2023-07-28 17:05:00|52.3||52.3||52.3||52.15||24010
1690564200000|2023-07-28 17:10:00|52.2|52.11|52.36|52.2|52.36|52.2|52.12|52.11|12930
1690564500000|2023-07-28 17:15:00|52.4|52.24|52.5|52.31|52.5|52.32|52.34|52.24|12497
1690564800000|2023-07-28 17:20:00|52.4|52.32|52.33|52.32|52.5|52.32|52.32|52.32|50785
1690565100000|2023-07-28 17:25:00|52.49|52.33|52.49|52.48|52.49|52.48|52.33|52.33|59825
1690565400000|2023-07-28 17:30:00|52.5|52.47|52.48|52.47|52.5|52.48|52.48|52.47|59797
1690565700000|2023-07-28 17:35:00|52.5||52.5||52.59||52.48||316952
1690566000000|2023-07-28 17:40:00|52.59||52.53||52.6||52.48||56481
1690566300000|2023-07-28 17:45:00|52.5|52.45|52.34|52.33|52.6|52.45|52.34|52.3|75385
1690566600000|2023-07-28 17:50:00|52.33|52.3|52.6|52.33|52.6|52.33|52.33|52.2|45636
1690566900000|2023-07-28 17:55:00|52.54|52.34|52.7|52.38|52.7|52.38|52.54|52.34|57052
1690567200000|2023-07-28 18:00:00|52.73|52.39|53.05|52.95|53.07|52.95|52.66|52.39|471134
1690567500000|2023-07-28 18:05:00|53.01|53|52.97|52.85|53.01|53|52.9|52.63|140666
1690567800000|2023-07-28 18:10:00|52.91|52.84|52.8|52.6|52.91|52.85|52.8|52.6|223573
1690568100000|2023-07-28 18:15:00|||||||||7174
1690568400000|2023-07-28 18:20:00|||||||||14559
1690568700000|2023-07-28 18:25:00|52.6|52.61|52.8|52.54|52.8|52.61|52.6|52.5|145630
1690569000000|2023-07-28 18:30:00|52.86|52.67|52.9|52.8|52.95|52.8|52.86|52.67|26597
1690569300000|2023-07-28 18:35:00|52.95|52.81|52.9|52.81|53|52.81|52.9|52.81|31259
1690569600000|2023-07-28 18:40:00|52.97|52.8|52.99|52.82|53|52.82|52.9|52.77|83972
1690569900000|2023-07-28 18:45:00|53|52.9|52.96|52.87|53|52.91|52.96|52.87|41844
1690570200000|2023-07-28 18:50:00|52.95|52.9|53|52.9|53.01|52.9|52.95|52.9|72555
1690570500000|2023-07-28 18:55:00||52.87||52.4||52.87||52.4|86786
1690570800000|2023-07-28 19:00:00|52.99|52.51|52.88|52.41|53|52.9|52.6|52.4|148736
1690571100000|2023-07-28 19:05:00|52.8|52.4|53|52.26|53|52.4|52.4|52.21|46482
1690571400000|2023-07-28 19:10:00|52.99||52.98||52.99||52.98||50759
1690571700000|2023-07-28 19:15:00|52.9|52.75|52.99|52.83|52.99|52.83|52.88|52.75|65468
1690572000000|2023-07-28 19:20:00|53|52.9|52.92|52.88|53.07|53.04|52.9|52.88|454968
1690572300000|2023-07-28 19:25:00|52.91|52.83|53.06|52.9|53.07|52.9|52.82|52.26|55398
1690572600000|2023-07-28 19:30:00|53|52.8|52.85|52.55|53.06|53|52.73|52.55|83870
1690572900000|2023-07-28 19:35:00|52.9|52.6|53.07|53.03|53.07|53.03|52.8|52.6|38835
1690573200000|2023-07-28 19:40:00|53|52.98|53.07|52.9|53.07|53|53|52.71|95547
1690573500000|2023-07-28 19:45:00|52.84|52.73|53.05|52.75|53.07|52.9|52.84|52.73|92622
1690573800000|2023-07-28 19:50:00|53|52.76|53.16|53.02|53.16|53.02|52.98|52.76|210303
1690574100000|2023-07-28 19:55:00|53.2|53.12|53.1|53|53.33|53.21|53.02|53|287408
1690810200000|2023-07-31 13:30:00|54|53.75|54.7|54.6|54.7|54.6|53.42|53.3|459192
1690810500000|2023-07-31 13:35:00|54.5|54.65|54.5|54.4|54.5|54.65|54.5|54.4|182968
1690810800000|2023-07-31 13:40:00|54.49|54.3|54.25|54.02|54.49|54.3|54.25|53.64|267141
1690811100000|2023-07-31 13:45:00|54.1|54.03|54.8|54.77|54.8|54.79|54.1|54.03|153650
1690811400000|2023-07-31 13:50:00|54.81|54.69|54.72|54.71|54.81|54.76|54.71|54.4|85315
1690811700000|2023-07-31 13:55:00|54.66|54.4|54.37|54.08|54.66|54.7|54.37|54.01|226453
1690812000000|2023-07-31 14:00:00|54.58|54.09|54.66|54.17|54.8|54.52|54.37|54.09|59513
1690812300000|2023-07-31 14:05:00|54.65|54.4|54.9|54.81|54.9|54.81|54.63|54.4|158915
1690812600000|2023-07-31 14:10:00|54.88|54.83|54.99|54.84|54.99|54.9|54.87|54.83|44945
1690812900000|2023-07-31 14:15:00|54.96|54.83|54.99|54.91|54.99|54.91|54.84|54.83|95232
1690813200000|2023-07-31 14:20:00|54.98|54.92|54.9|54.89|55|54.98|54.9|54.84|100623
1690813500000|2023-07-31 14:25:00|55|54.9|54.9|54.87|55|54.92|54.9|54.86|45542
1690813800000|2023-07-31 14:30:00|54.86|54.86|54.85|54.56|54.86|54.86|54.85|54.55|86495
1690814100000|2023-07-31 14:35:00|54.68|54.55|54.85|54.6|54.85|54.68|54.68|54.55|29302
1690814400000|2023-07-31 14:40:00|54.84|54.57|54.8|54.58|54.84|54.6|54.8|54.57|38278
1690814700000|2023-07-31 14:45:00|54.79|54.57|54.79|54.58|54.79|54.76|54.79|54.55|55693
1690815000000|2023-07-31 14:50:00|54.8|54.69|54.99|54.65|55|54.7|54.8|54.58|248810
1690815300000|2023-07-31 14:55:00|55|54.68|55|54.99|55|54.99|54.91|54.68|109321
1690815600000|2023-07-31 15:00:00|55.02|55|55.5|55.49|55.68|55.49|55.02|55|217366
1690815900000|2023-07-31 15:05:00|55.68|55.51|55.67|55.66|55.68|55.66|55.58|55.51|71102
1690816200000|2023-07-31 15:10:00|55.7|55.67|55.8|55.79|55.9|55.79|55.7|55.67|61830
1690816500000|2023-07-31 15:15:00|55.74|55.78|55.74|55.65|55.74|55.79|55.74|55.65|129355
1690816800000|2023-07-31 15:20:00|55.7|55.6|55.8|55.7|55.8|55.7|55.58|55.49|101267
1690817100000|2023-07-31 15:25:00|55.79|55.71|55.93|55.83|55.93|55.83|55.75|55.71|148743
1690817400000|2023-07-31 15:30:00|55.94|55.93|56.23|56.21|56.4|56.24|55.94|55.93|364554
1690817700000|2023-07-31 15:35:00|56.25|56.22|56.13|56.08|56.25|56.22|56.02|56|205983
1690818000000|2023-07-31 15:40:00|56.16|56.11|56.24|56.21|56.24|56.21|56.16|56.11|131528
1690818300000|2023-07-31 15:45:00|56.25|56.31|56.8|56.62|56.8|56.62|56.25|56.31|178811
1690818600000|2023-07-31 15:50:00||56.65||56.63||56.76||56.62|117077
1690818900000|2023-07-31 15:55:00|56.72|56.59|56.88|56.21|56.9|56.62|56.57|56.2|135374
1690819200000|2023-07-31 16:00:00|56.9|56.56|56.93|56.91|57|56.92|56.65|56.56|256248
1690819500000|2023-07-31 16:05:00|56.95|56.93|56.83|56.58|56.95|56.94|56.62|56.57|222068
1690819800000|2023-07-31 16:10:00|56.77|56.69|56.95|56.9|56.95|56.9|56.73|56.69|69962
1690820100000|2023-07-31 16:15:00|56.94|56.91|56.95|56.94|56.95|56.94|56.94|56.88|80537
1690820400000|2023-07-31 16:20:00|||||||||40558
1690820700000|2023-07-31 16:25:00|56.87|56.9|56.86|56.85|56.87|56.94|56.8|56.79|90361
1690821000000|2023-07-31 16:30:00|56.8|56.79|56.8|56.79|56.8|56.85|56.8|56.56|73035
1690821300000|2023-07-31 16:35:00|56.77|56.56|56.54|56.16|56.77|56.79|56.54|56.15|67227
1690821600000|2023-07-31 16:40:00|56.41|56.17|56.79|56.35|56.79|56.4|56.34|56.17|91416
1690821900000|2023-07-31 16:45:00|56.46|56.36|56.4|56.39|56.46|56.4|56.4|56.36|82849
1690822200000|2023-07-31 16:50:00|56.62|56.37|56.5|56.4|56.8|56.49|56.4|56.37|133299
1690822500000|2023-07-31 16:55:00|56.47|56.39|56.41|56.4|56.47|56.42|56.41|56.15|111513
1690822800000|2023-07-31 17:00:00|56.42|56.41|56.41|56.2|56.42|56.41|56.41|56.15|134231
1690823100000|2023-07-31 17:05:00|56.17|56.21|56.41|56.17|56.41|56.21|56.17|56.15|56328
1690823400000|2023-07-31 17:10:00|56.29|56.29|56.2|56.19|56.29|56.29|56.2|56.04|26325
1690823700000|2023-07-31 17:15:00|||||||||30363
1690824000000|2023-07-31 17:20:00|||||||||33007
1690824300000|2023-07-31 17:25:00|56.29|56.2|56.43|56.2|56.43|56.2|56.29|56.2|47040
1690824600000|2023-07-31 17:30:00|56.4|56.3|56.16|55.88|56.43|56.31|55.8|55.58|375727
1690824900000|2023-07-31 17:35:00|56|55.9|56.15|56.07|56.16|56.07|56|55.9|39397
1690825200000|2023-07-31 17:40:00|56.1|56.01|56.15|56.1|56.15|56.1|56.1|55.88|42561
1690825500000|2023-07-31 17:45:00|56.16|56.15|56.35|56.2|56.39|56.2|56.16|56.15|59986
1690825800000|2023-07-31 17:50:00|56.28|56.05|56.27|56.2|56.28|56.2|56.27|56.05|19853
1690826100000|2023-07-31 17:55:00|56.25|56.05|56.2|56.05|56.25|56.22|56.2|56|34464
1690826400000|2023-07-31 18:00:00|56.23|56.2|56|55.66|56.23|56.2|55.8|55.58|289973
1690826700000|2023-07-31 18:05:00||55.71||55.95||55.95||55.71|31863
1690827000000|2023-07-31 18:10:00||55.97||55.99||55.99||55.97|66685
1690827300000|2023-07-31 18:15:00|||||||||13389
1690827600000|2023-07-31 18:20:00||55.63||55.99||55.99||55.63|27810
1690827900000|2023-07-31 18:25:00||55.58||55.99||55.99||55.58|80695
1690828200000|2023-07-31 18:30:00||55.58||55.99||55.99||55.58|60633
1690828500000|2023-07-31 18:35:00||55.58||55.99||55.99||55.58|27379
1690828800000|2023-07-31 18:40:00||55.77||55.99||55.99||55.77|23627
1690829100000|2023-07-31 18:45:00||55.77||55.99||55.99||55.77|31064
1690829400000|2023-07-31 18:50:00||55.77||55.99||55.99||55.77|44875
1690829700000|2023-07-31 18:55:00|55.8|55.58|55.79|55.77|55.8|55.99|55.79|55.58|80756
1690830000000|2023-07-31 19:00:00|55.78|55.58|55.78|55.59|55.78|55.77|55.78|55.58|43234
1690830300000|2023-07-31 19:05:00||55.58||55.58||55.58||55.5|39970
1690830600000|2023-07-31 19:10:00|55.77|55.6|55.99|55.71|56|55.71|55.77|55.6|72234
1690830900000|2023-07-31 19:15:00|56|56|56.39|56.14|56.39|56.14|56|55.71|80906
1690831200000|2023-07-31 19:20:00|56.37|56.15|56.34|56.16|56.37|56.16|56.15|56.15|96845
1690831500000|2023-07-31 19:25:00|56.32|56.14|56.4|56.33|56.5|56.38|56.31|56.14|87264
1690831800000|2023-07-31 19:30:00|56.5|56.4|56.49|56.37|56.5|56.4|56.47|56.33|55185
1690832100000|2023-07-31 19:35:00|56.49|56.36|56.45|56.42|56.51|56.43|56.44|56.32|20813
1690832400000|2023-07-31 19:40:00|56.46|56.43|56.41|56.35|56.46|56.43|56.4|56.32|36346
1690832700000|2023-07-31 19:45:00|56.4|56.34|56.19|56|56.41|56.37|56.19|56|32486
1690833000000|2023-07-31 19:50:00|56.2|56.01|56.03|56.01|56.2|56.01|56.02|55.99|35298
1690833300000|2023-07-31 19:55:00|56.02|56|56.45|56.26|56.46|56.36|56.01|55.69|50862
1690896600000|2023-08-01 13:30:00|56.3|55.2|54.52|54.5|56.3|55.2|54.52|54.5|222525
1690896900000|2023-08-01 13:35:00|54.47|54.4|55.15|54.74|55.24|55|54.3|54.02|140168
1690897200000|2023-08-01 13:40:00|55.09|55|54.12|53.7|55.09|55|54.12|53.7|198186
1690897500000|2023-08-01 13:45:00|54|53.71|54.44|54.11|54.46|54.11|54|53.71|97182
1690897800000|2023-08-01 13:50:00|54.43|54.3|54.25|54.01|54.44|54.3|54.25|54|121947
1690898100000|2023-08-01 13:55:00|54.24|54|54.01|53.8|54.24|54.02|54.01|53.8|161024
1690898400000|2023-08-01 14:00:00|54.02|54.01|54.44|54.1|54.44|54.1|54.02|53.8|73152
1690898700000|2023-08-01 14:05:00|54.35|54.15|54.15|54.03|54.35|54.2|54.14|54|47754
1690899000000|2023-08-01 14:10:00|54.03|54.01|53.89|53.75|54.03|54.01|53.89|53.75|71473
1690899300000|2023-08-01 14:15:00|53.86|53.7|53.72|53.65|53.86|53.7|53.61|53.5|61686
1690899600000|2023-08-01 14:20:00|53.75|53.66|54.03|53.8|54.03|53.8|53.75|53.66|49271
1690899900000|2023-08-01 14:25:00|54.09|53.81|54|53.97|54.4|54.02|54|53.81|31470
1690900200000|2023-08-01 14:30:00|53.95|53.95|54.4|54.35|54.4|54.35|53.9|53.8|37166
1690900500000|2023-08-01 14:35:00|54.39|54.37|54.38|54.35|54.39|54.38|54.36|54.35|60143
1690900800000|2023-08-01 14:40:00|54.37|54.36|54.34|54|54.39|54.36|54.34|54|107277
1690901100000|2023-08-01 14:45:00|54.32|54.02|54.15|54|54.32|54.02|54.15|54|76394
1690901400000|2023-08-01 14:50:00|54.14|54.01|54.1|53.81|54.16|54.09|54.01|53.8|33541
1690901700000|2023-08-01 14:55:00|54.09||53.98||54.09||53.89||21713
1690902000000|2023-08-01 15:00:00|54.09|54|54.09|53.81|54.09|54|54.09|53.81|14881
1690902300000|2023-08-01 15:05:00||53.95||53.95||53.95||53.95|21778
1690902600000|2023-08-01 15:10:00|54.07|53.87|54.05|53.87|54.07|53.87|54.05|53.87|34571
1690902900000|2023-08-01 15:15:00|54|53.81|54|53.85|54|54|53.99|53.81|15619
1690903200000|2023-08-01 15:20:00||53.88||53.94||53.94||53.88|11529
1690903500000|2023-08-01 15:25:00|53.96|53.95|54|53.96|54.07|54|53.96|53.95|33171
1690903800000|2023-08-01 15:30:00|53.98|53.95|54|53.95|54|53.95|53.98|53.95|35121
1690904100000|2023-08-01 15:35:00|53.99|53.96|54|53.98|54|53.99|53.99|53.96|111758
1690904400000|2023-08-01 15:40:00|54.09|53.99|54.71|54.41|54.71|54.41|54.08|53.99|192224
1690904700000|2023-08-01 15:45:00|54.92|54.42|54.91|54.69|54.92|54.8|54.91|54.42|59808
1690905000000|2023-08-01 15:50:00||54.42||54.28||54.42||54.27|31869
1690905300000|2023-08-01 15:55:00||54.33||54.39||54.39||54.33|18115
1690905600000|2023-08-01 16:00:00|54.89|54.4|54.89|54.39|54.89|54.66|54.89|54.36|43752
1690905900000|2023-08-01 16:05:00||54.36||54.39||54.39||54.36|17114
1690906200000|2023-08-01 16:10:00|54.87|54.36|54.87|54.39|54.87|54.39|54.87|54.36|19565
1690906500000|2023-08-01 16:15:00|54.85|54.36|54.83|54.39|54.85|54.39|54.83|54.36|37181
1690906800000|2023-08-01 16:20:00|54.79|54.36|54.55|54.36|54.79|54.39|54.55|54.36|18087
1690907100000|2023-08-01 16:25:00|54.52|54.5|54.49|54.33|54.52|54.51|54.49|54.33|23833
1690907400000|2023-08-01 16:30:00|54.39|54.28|54.36|54.2|54.39|54.33|54.36|54|27525
1690907700000|2023-08-01 16:35:00||54||54.12||54.2||54|20995
1690908000000|2023-08-01 16:40:00|54.35|54.13|54.33|54.14|54.35|54.14|54.33|54.13|18065
1690908300000|2023-08-01 16:45:00|54.35|54.2|54.4|54.35|54.52|54.35|54.35|54.2|14371
1690908600000|2023-08-01 16:50:00|54.35|54.2|54.33|54.2|54.35|54.35|54.33|54.2|10109
1690908900000|2023-08-01 16:55:00|54.32|54.16|54.31|54.24|54.32|54.24|54.31|54.14|25848
1690909200000|2023-08-01 17:00:00|54.28|54|54.31|54.06|54.31|54.24|54.28|54|18618
1690909500000|2023-08-01 17:05:00|54.25|54.19|54.18|54.11|54.25|54.19|54.18|54|28927
1690909800000|2023-08-01 17:10:00|54.04|54|54.24|54.05|54.25|54.11|54.01|53.97|141859
1690910100000|2023-08-01 17:15:00|54.23||54.23||54.24||54.23||7899
1690910400000|2023-08-01 17:20:00|54.25|54.1|54.4|54.23|54.45|54.23|54.18|54.1|19145
1690910700000|2023-08-01 17:25:00|54.45|54.3|54.8|54.37|54.8|54.37|54.4|54.3|18121
1690911000000|2023-08-01 17:30:00|54.79|54.38|54.87|54.42|55|54.42|54.66|54.38|42198
1690911300000|2023-08-01 17:35:00|55|54.87|55|54.93|55|54.95|54.88|54.87|58704
1690911600000|2023-08-01 17:40:00|55.09|54.95|55|54.99|55.09|54.99|55|54.95|65734
1690911900000|2023-08-01 17:45:00|55.4||55.4||55.4||55||91887
1690912200000|2023-08-01 17:50:00|55.5|55.43|55.79|55.55|55.82|55.7|55.39|55.43|80278
1690912500000|2023-08-01 17:55:00|55.8|55.56|55.88|55.7|55.88|55.7|55.8|55.56|33998
1690912800000|2023-08-01 18:00:00|55.78|55.77|55.91|55.58|55.91|55.77|55.78|55.56|51195
1690913100000|2023-08-01 18:05:00|55.92|55.68|56|55.9|56|55.98|55.92|55.68|42990
1690913400000|2023-08-01 18:10:00|56.01|55.91|56.39|56.23|56.39|56.23|56|55.91|134887
1690913700000|2023-08-01 18:15:00|56.3|56.28|56.38|56.29|56.39|56.29|56.29|56.28|41747
1690914000000|2023-08-01 18:20:00|56.39|56.3|56.44|56.29|56.6|56.56|56.36|56.29|89731
1690914300000|2023-08-01 18:25:00|56.43|56.28|55.76|55.66|56.43|56.28|55.66|55.55|78891
1690914600000|2023-08-01 18:30:00|55.75|55.69|55.75|55.69|55.75|55.69|55.75|55.69|22067
1690914900000|2023-08-01 18:35:00|55.76|55.72|56.44|56.03|56.49|56.03|55.76|55.72|33490
1690915200000|2023-08-01 18:40:00|56.49|56.13|56.58|56.3|56.6|56.4|56.39|56.13|237628
1690915500000|2023-08-01 18:45:00|56.57|56.02|56.34|56.03|56.57|56.31|56.3|56.02|72139
1690915800000|2023-08-01 18:50:00|56.11|56.33|56.58|56.1|56.58|56.33|56.11|56.03|41317
1690916100000|2023-08-01 18:55:00|56.5|56.15|56.58|56.17|56.58|56.17|56.3|56.15|53585
1690916400000|2023-08-01 19:00:00|56.5|56.2|56.58|56.35|56.58|56.35|56.3|56.2|69049
1690916700000|2023-08-01 19:05:00|56.6||56.64||56.64||56.6||58991
1690917000000|2023-08-01 19:10:00|56.63|56.48|56.63|56.5|56.63|56.5|56.63|56.48|289736
1690917300000|2023-08-01 19:15:00|56.64|56.64|57|56.97|57|56.98|56.64|56.64|326176
1690917600000|2023-08-01 19:20:00|56.99|56.96|56.9|56.79|57|56.96|56.9|56.79|104912
1690917900000|2023-08-01 19:25:00|56.88||56.9||56.9||56.88||46973
1690918200000|2023-08-01 19:30:00|56.91|56.8|56.99|56.81|57|56.81|56.9|56.8|80690
1690918500000|2023-08-01 19:35:00|57|56.7|56.87|56.74|57|56.74|56.81|56.7|94818
1690918800000|2023-08-01 19:40:00|56.81||56.75||56.81||56.75||83382
1690919100000|2023-08-01 19:45:00|56.81|56.84|57|56.88|57|56.88|56.81|56.84|77859
1690919400000|2023-08-01 19:50:00|57.08|56.89|57.38|57.11|57.38|57.11|57.08|56.89|125233
1690919700000|2023-08-01 19:55:00|57.37|57.23|57.46|57.05|57.6|57.45|57.2|57.04|494857
1690983000000|2023-08-02 13:30:00|56.01|56|55.56|55.01|57|56.67|55.26|55|245672
1690983300000|2023-08-02 13:35:00|55.5|55|55.38|55|55.5|55|55.38|55|67564
1690983600000|2023-08-02 13:40:00|55.36|54.9|57.26|56.6|58.79|57.66|55.35|54.9|754042
1690983900000|2023-08-02 13:45:00|57.24|56.06|57.26|56.85|57.26|56.85|56.96|56.05|24716
1690984200000|2023-08-02 13:50:00|57.05|56.88|57.05|56.78|57.05|57.05|57|56.5|83105
1690984500000|2023-08-02 13:55:00|57.04|56.5|56.99|56.51|57.04|56.79|56.73|56.5|60153
1690984800000|2023-08-02 14:00:00|57|56.7|57|56.5|57|56.71|56.99|56.5|55532
1690985100000|2023-08-02 14:05:00|56.99|56.52|56.94|56|56.99|56.9|56.94|56|180586
1690985400000|2023-08-02 14:10:00|56.01|55.9|55.77|55.32|56.01|55.9|55.77|55.27|54549
1690985700000|2023-08-02 14:15:00|55.69|55.27|55.66|55|55.69|55.4|55.66|55|30662
1690986000000|2023-08-02 14:20:00|55.33|54.9|55.08|54.63|55.33|55.17|55.08|54.57|104320
1690986300000|2023-08-02 14:25:00|55.09|54.65|55.11|55|55.31|55.01|55.07|54.65|75916
1690986600000|2023-08-02 14:30:00|55.1|55.01|55.66|55.29|55.66|55.29|55.1|55|51651
1690986900000|2023-08-02 14:35:00|55.65|55.4|55.62|55.6|55.65|55.6|55.62|55.29|19391
1690987200000|2023-08-02 14:40:00|55.61|55.52|55.59|55.15|55.61|55.52|55.59|55.09|42292
1690987500000|2023-08-02 14:45:00|55.58|55.16|55.16|55.15|55.58|55.24|55.16|55.14|66031
1690987800000|2023-08-02 14:50:00|55.17|55.16|55.17|55.16|55.28|55.24|55.16|55.15|69006
1690988100000|2023-08-02 14:55:00|55.16|55.15|55.16|55.01|55.16|55.15|55.16|55|35077
1690988400000|2023-08-02 15:00:00|55.15|55.02|54.99|54.65|55.15|55.02|54.99|54.65|63666
1690988700000|2023-08-02 15:05:00|54.75|54.64|54.6|54.4|54.95|54.75|54.44|54.25|165401
1690989000000|2023-08-02 15:10:00|54.66|54.51|54.92|54.8|54.92|54.8|54.66|54.51|71469
1690989300000|2023-08-02 15:15:00|54.91|54.81|54.91|54.9|54.91|54.9|54.91|54.81|28661
1690989600000|2023-08-02 15:20:00|54.9|54.81|54.86|54.75|54.9|54.81|54.86|54.75|42291
1690989900000|2023-08-02 15:25:00|54.85||54.85||54.85||54.85||16448
1690990200000|2023-08-02 15:30:00|54.8|54.8|54.9|54.71|54.91|54.8|54.8|54.7|26339
1690990500000|2023-08-02 15:35:00|54.91|54.8|54.97|54.8|55|54.8|54.91|54.8|18303
1690990800000|2023-08-02 15:40:00|55|54.81|55.55|55.19|55.55|55.19|54.95|54.81|138688
1690991100000|2023-08-02 15:45:00|55.6|55.51|55.55|55.51|56|55.51|55.55|55.51|48831
1690991400000|2023-08-02 15:50:00||55.5||55.28||55.5||55.24|35906
1690991700000|2023-08-02 15:55:00|55.4|55.2|55.39|55.21|55.4|55.21|55.39|55.2|54904
1690992000000|2023-08-02 16:00:00|55.38|55.2|55.21|55|55.38|55.22|55.21|55|47996
1690992300000|2023-08-02 16:05:00|55.2|54.97|53.98|53.96|55.2|54.97|53.98|53.95|256243
1690992600000|2023-08-02 16:10:00|53.97|53.95|54.08|53.97|54.21|54.13|53.8|53.79|355585
1690992900000|2023-08-02 16:15:00||53.99||54.01||54.05||53.95|76623
1690993200000|2023-08-02 16:20:00|54.22|54.06|54.33|54.32|54.33|54.32|54.22|54.06|10386
1690993500000|2023-08-02 16:25:00|54.9|54.33|54.89|54.36|54.9|54.36|54.89|54.33|10474
1690993800000|2023-08-02 16:30:00|||||||||27746
1690994100000|2023-08-02 16:35:00||54.62||54.62||54.62||54.35|22179
1690994400000|2023-08-02 16:40:00|54.88|54.63|55|54.7|55|54.7|54.85|54.63|19894
1690994700000|2023-08-02 16:45:00|54.99|54.8|55.37|55|55.4|55|54.98|54.8|40803
1690995000000|2023-08-02 16:50:00||54.99||54.99||54.99||54.99|37908
1690995300000|2023-08-02 16:55:00|55|54.81|55.34|55|55.37|55.17|54.98|54.81|100565
1690995600000|2023-08-02 17:00:00|55.31|54.99|55.26|54.99|55.31|55|55.26|54.99|42558
1690995900000|2023-08-02 17:05:00|55.24|54.81|55.23|54.81|55.24|55.1|54.99|54.81|52988
1690996200000|2023-08-02 17:10:00|55.24|55.08|55.23|54.86|55.24|55.09|55.23|54.86|29883
1690996500000|2023-08-02 17:15:00|55.24|55|55.22|54.98|55.24|55|55|54.98|23711
1690996800000|2023-08-02 17:20:00|55.19|54.81|54.99|54.98|55.19|54.98|54.99|54.81|37864
1690997100000|2023-08-02 17:25:00|54.98|54.81|54.98|54.81|54.98|54.81|54.98|54.81|36833
1690997400000|2023-08-02 17:30:00|54.99|54.82|55.39|55|55.4|55|54.99|54.82|16422
1690997700000|2023-08-02 17:35:00|55.38|55.01|55.35|55.01|55.38|55.01|55.35|55.01|39288
1690998000000|2023-08-02 17:40:00|55.4|55.02|55.53|55.2|55.55|55.2|55.39|55.02|35087
1690998300000|2023-08-02 17:45:00||55.3||55.15||55.37||55.15|63063
1690998600000|2023-08-02 17:50:00|||||||||20607
1690998900000|2023-08-02 17:55:00|55.55|55.52|55.66|55.15|55.69|55.52|55.55|55.15|20224
1690999200000|2023-08-02 18:00:00|55.4|55.03|55.4|55.15|55.4|55.15|55.4|55.03|29564
1690999500000|2023-08-02 18:05:00|55.66||55.66||55.66||55.4||21050
1690999800000|2023-08-02 18:10:00|55.69|55.17|55.68|55.17|55.69|55.17|55.68|55.17|23113
1691000100000|2023-08-02 18:15:00|55.67|55.18|55.66|55.21|55.67|55.21|55.65|55.18|21386
1691000400000|2023-08-02 18:20:00|55.65|55.23|55.64|55.23|55.65|55.23|55.64|55.23|29711
1691000700000|2023-08-02 18:25:00|55.63|55.44|55.63|55.22|55.63|55.44|55.63|55.22|29497
1691001000000|2023-08-02 18:30:00|55.56|55.43|55.48|55.23|55.56|55.43|55.23|55.22|31089
1691001300000|2023-08-02 18:35:00|55.47|55.25|55.43|55.23|55.47|55.42|55.43|55.23|20483
1691001600000|2023-08-02 18:40:00|55.42|55.4|55.43|55.23|55.43|55.4|55.41|55.23|14274
1691001900000|2023-08-02 18:45:00|55.42|55.24|55.44|55.27|55.44|55.27|55.41|55.24|25702
1691002200000|2023-08-02 18:50:00|55.45|55.03|55.43|55.04|55.45|55.04|55.43|55.03|34514
1691002500000|2023-08-02 18:55:00|55.42|55.3|55.42|55.05|55.42|55.3|55.42|55.04|7126
1691002800000|2023-08-02 19:00:00|55.43|55.06|55.41|55.16|55.43|55.16|55.41|55.06|20706
1691003100000|2023-08-02 19:05:00|55.42|55.17|55.42|55.19|55.43|55.19|55.41|55.17|43173
1691003400000|2023-08-02 19:10:00|55.41|55.15|55.34|55.19|55.41|55.2|55.34|55.15|45589
1691003700000|2023-08-02 19:15:00|55.2|55.15|55.19|55.15|55.2|55.19|55.18|55.15|49536
1691004000000|2023-08-02 19:20:00|55.17|55.14|55.16|55.15|55.17|55.15|55.16|55.14|23393
1691004300000|2023-08-02 19:25:00||55.14||55.15||55.15||55.03|28188
1691004600000|2023-08-02 19:30:00|55.2|55.03|55.18|55.03|55.2|55.15|55.18|55.03|22454
1691004900000|2023-08-02 19:35:00|55.19|55.04|55.49|55.2|55.5|55.2|55.18|55.04|34348
1691005200000|2023-08-02 19:40:00|55.48||55.49||55.5||55.47||45408
1691005500000|2023-08-02 19:45:00|55.5|55.32|55.49|55.46|55.5|55.46|55.48|55.32|28135
1691005800000|2023-08-02 19:50:00|55.48|55.43|55.39|55.21|55.48|55.43|55.39|55.2|50027
1691006100000|2023-08-02 19:55:00|55.4|55.23|55.5|55.05|55.63|55.45|55.4|55.05|194431
1691069400000|2023-08-03 13:30:00|55.6|54.5|55.05|54.66|55.6|55.03|54.51|54.5|54703
1691069700000|2023-08-03 13:35:00|55.04|54.67|55.6|55.55|55.61|55.55|54.98|54.67|103279
1691070000000|2023-08-03 13:40:00|55.8|55.49|55.45|54.6|55.8|55.49|55.39|54.5|25624
1691070300000|2023-08-03 13:45:00|55.44|54.8|55.1|54.68|55.44|55.01|55.1|54.53|38399
1691070600000|2023-08-03 13:50:00|55.11|54.69|55|54.71|55.11|55.05|55|54.69|28480
1691070900000|2023-08-03 13:55:00|55.04|54.78|55.49|55.17|55.8|55.2|55|54.78|33019
1691071200000|2023-08-03 14:00:00|55.8|55.18|55.48|55.3|55.8|55.3|55.48|55.18|19456
1691071500000|2023-08-03 14:05:00|55.49|55.23|55.5|55.19|55.5|55.3|55.3|55.18|23159
1691071800000|2023-08-03 14:10:00|55.49|55.18|55.5|55.23|55.5|55.49|55.49|55.18|64777
1691072100000|2023-08-03 14:15:00|55.49|55.24|55.49|55.26|55.49|55.3|55.49|55.24|21118
1691072400000|2023-08-03 14:20:00|55.48|55.34|55.48|55.35|55.48|55.48|55.48|55.34|7587
1691072700000|2023-08-03 14:25:00||55.34||55.34||55.34||55.34|7615
1691073000000|2023-08-03 14:30:00|55.42|55.25|55.42|55.25|55.42|55.25|55.42|55.25|15808
1691073300000|2023-08-03 14:35:00|55.26|55.24|55.42|55.25|55.42|55.26|55.26|55.24|10000
1691073600000|2023-08-03 14:40:00|55.4|55.3|55.42|55.25|55.42|55.31|55.4|55.18|25884
1691073900000|2023-08-03 14:45:00|55.48|55.26|55.48|55.26|55.48|55.3|55.37|55.26|5727
1691074200000|2023-08-03 14:50:00|55.47|55.25|55.47|55.25|55.48|55.26|55.27|55.25|25769
1691074500000|2023-08-03 14:55:00|55.45|55.36|55.41|55.37|55.47|55.37|55.41|55.36|9335
1691074800000|2023-08-03 15:00:00|55.47|55.38|55.5|55.46|55.5|55.46|55.47|55.38|29460
1691075100000|2023-08-03 15:05:00||55.47||55.41||55.47||55.41|17560
1691075400000|2023-08-03 15:10:00|||||||||14503
1691075700000|2023-08-03 15:15:00||55.44||55.46||55.46||55.44|6018
1691076000000|2023-08-03 15:20:00|55.67|55.44|55.7|55.57|55.8|55.57|55.67|55.18|146242
1691076300000|2023-08-03 15:25:00||55.49||55.52||55.52||55.49|10933
1691076600000|2023-08-03 15:30:00|55.68|55.6|55.7|55.25|55.8|55.61|55.68|55.24|136252
1691076900000|2023-08-03 15:35:00|55.69|55.26|55.67|55.24|55.74|55.27|55.26|55.24|8923
1691077200000|2023-08-03 15:40:00|55.66|55.25|55.47|55.25|55.66|55.25|55.47|55.25|12685
1691077500000|2023-08-03 15:45:00|55.5|55.26|55.5|55.27|55.5|55.27|55.47|55.26|5470
1691077800000|2023-08-03 15:50:00|55.49||55.48||55.5||55.48||19007
1691078100000|2023-08-03 15:55:00|55.47||55.41||55.47||55.4||39168
1691078400000|2023-08-03 16:00:00|55.4|55.28|55.4|55.28|55.4|55.28|55.4|55.28|21414
1691078700000|2023-08-03 16:05:00|55.3||55.29||55.3||55.29||27069
1691079000000|2023-08-03 16:10:00|||||||||7900
1691079300000|2023-08-03 16:15:00|55.5|55.29|55.5|55.4|55.5|55.44|55.5|55.28|22340
1691079600000|2023-08-03 16:20:00|55.39|55.38|55.5|55.38|55.5|55.4|55.39|55.3|40498
1691079900000|2023-08-03 16:25:00|55.49|55.4|55.49|55.01|55.49|55.4|55.49|55.01|79458
1691080200000|2023-08-03 16:30:00|55.48||55.48||55.48||55.48||11950
1691080500000|2023-08-03 16:35:00|55.39|55.02|55.39|55.02|55.39|55.02|55.39|55.02|10776
1691080800000|2023-08-03 16:40:00|55.38|55.26|55.28|55.03|55.38|55.26|55.26|55.02|12000
1691081100000|2023-08-03 16:45:00|55.27|55.04|55.49|55.19|55.5|55.27|55.18|55|29005
1691081400000|2023-08-03 16:50:00|55.41||55.4||55.41||55.4||13765
1691081700000|2023-08-03 16:55:00|55.41|55.26|55.5|55.41|55.5|55.41|55.4|55.26|40880
1691082000000|2023-08-03 17:00:00|55.8|55.49|55.75|55.6|55.8|55.61|55.72|55.49|30829
1691082300000|2023-08-03 17:05:00|55.8|55.61|55.79|55.62|55.8|55.7|55.79|55.55|70745
1691082600000|2023-08-03 17:10:00||55.61||55.6||55.62||55.6|19951
1691082900000|2023-08-03 17:15:00||55.61||55.61||55.61||55.61|14414
1691083200000|2023-08-03 17:20:00|55.7|55.6|55.79|55.6|55.79|55.61|55.7|55.6|23631
1691083500000|2023-08-03 17:25:00|55.7|55.61|55.7|55.62|55.7|55.62|55.7|55.61|6697
1691083800000|2023-08-03 17:30:00|55.81|55.6|55.78|55.55|56|55.61|55.78|55.55|22427
1691084100000|2023-08-03 17:35:00|55.77|55.52|55.5|55.21|55.77|55.55|55.5|55.17|81513
1691084400000|2023-08-03 17:40:00|55.49|55.22|55.49|55.38|55.5|55.38|55.49|55.22|18277
1691084700000|2023-08-03 17:45:00||55.4||55.4||55.4||55.4|6220
1691085000000|2023-08-03 17:50:00||55.38||55.38||55.38||55.38|5418
1691085300000|2023-08-03 17:55:00|55.41|55.31|55.4|55.3|55.41|55.38|55.4|55.3|22182
1691085600000|2023-08-03 18:00:00|55.38||55.38||55.38||55.38||7160
1691085900000|2023-08-03 18:05:00|||||||||9491
1691086200000|2023-08-03 18:10:00|55.43|55.38|55.65|55.39|55.66|55.39|55.42|55.38|7397
1691086500000|2023-08-03 18:15:00|55.66||55.62||55.66||55.62||8816
1691086800000|2023-08-03 18:20:00|55.61|55.38|55.65|55.39|55.65|55.39|55.61|55.38|67015
1691087100000|2023-08-03 18:25:00|55.95|55.38|55.8|55.39|55.95|55.39|55.8|55.38|20602
1691087400000|2023-08-03 18:30:00|55.69|55.38|55.65|55.4|55.69|55.4|55.65|55.38|3680
1691087700000|2023-08-03 18:35:00|55.64|55.41|55.63|55.42|55.64|55.42|55.63|55.41|16096
1691088000000|2023-08-03 18:40:00|55.8|55.43|55.8|55.43|55.8|55.43|55.8|55.43|19438
1691088300000|2023-08-03 18:45:00|55.95|55.6|55.94|55.6|55.95|55.6|55.94|55.6|35223
1691088600000|2023-08-03 18:50:00|55.93|55.62|55.9|55.74|55.93|55.74|55.89|55.62|17679
1691088900000|2023-08-03 18:55:00|55.89|55.78|56|55.89|56|55.9|55.89|55.78|50678
1691089200000|2023-08-03 19:00:00|55.99|55.9|55.99|55.92|55.99|55.92|55.99|55.9|63647
1691089500000|2023-08-03 19:05:00|56|55.93|56.2|56.08|56.38|56.2|56|55.93|55115
1691089800000|2023-08-03 19:10:00|56.35||56.32||56.35||56.1||32400
1691090100000|2023-08-03 19:15:00|56.1|56.09|56.1|56.09|56.1|56.09|56.1|56.09|48403
1691090400000|2023-08-03 19:20:00|||||||||58283
1691090700000|2023-08-03 19:25:00|56.09|56.08|56.1|56.07|56.1|56.08|56.09|56.07|41072
1691091000000|2023-08-03 19:30:00|56.09|56.05|55.98|55.6|56.09|56.05|55.98|55.6|45885
1691091300000|2023-08-03 19:35:00||55.8||55.8||55.8||55.8|3605
1691091600000|2023-08-03 19:40:00|55.97|55.6|55.96|55.61|55.97|55.61|55.9|55.6|45223
1691091900000|2023-08-03 19:45:00|55.95|55.62|55.97|55.8|55.98|55.94|55.75|55.62|34558
1691092200000|2023-08-03 19:50:00|56|55.94|56.1|56|56.1|56|55.95|55.8|45974
1691092500000|2023-08-03 19:55:00|56.09|55.81|55.89|55.71|56.12|56.05|55.76|55.68|174490
1691155800000|2023-08-04 13:30:00|56.45|56|56|55.95|56.45|56|55.99|55.95|71919
1691156100000|2023-08-04 13:35:00|55.98|55.45|55.91|55.46|55.98|55.46|55.91|55.45|38393
1691156400000|2023-08-04 13:40:00|55.86|55.45|55.55|55.03|55.86|55.46|55.55|55|51628
1691156700000|2023-08-04 13:45:00|55.54|55.12|55.32|55.24|55.54|55.24|55.32|55.12|15520
1691157000000|2023-08-04 13:50:00|55.31|55.02|55.31|55.1|55.31|55.24|55.23|55.02|12521
1691157300000|2023-08-04 13:55:00|55.28|55.2|55.15|55.02|55.28|55.2|55.15|55|43008
1691157600000|2023-08-04 14:00:00|55.16||55.32||55.32||55.12||15750
1691157900000|2023-08-04 14:05:00|55.31|55|55.25|55|55.31|55|55.25|55|28776
1691158200000|2023-08-04 14:10:00|55.21||55.06||55.21||55.06||17265
1691158500000|2023-08-04 14:15:00|55.05|55.04|55.31|55.05|55.32|55.12|55.05|55.04|13280
1691158800000|2023-08-04 14:20:00||55.22||55.22||55.24||55.22|13676
1691159100000|2023-08-04 14:25:00|55.3|55.3|55.5|55.3|55.5|55.46|55.3|55.3|72117
1691159400000|2023-08-04 14:30:00|55.49||55.5||55.5||55.49||9870
1691159700000|2023-08-04 14:35:00|55.4|55.31|55.44|55.39|55.5|55.39|55.39|55.31|23336
1691160000000|2023-08-04 14:40:00|55.5|55.45|55.9|55.8|55.9|55.81|55.5|55.45|115701
1691160300000|2023-08-04 14:45:00|55.89||55.89||55.89||55.89||8740
1691160600000|2023-08-04 14:50:00|55.9||55.9||55.9||55.9||20769
1691160900000|2023-08-04 14:55:00|55.85|55.86|55.99|55.8|55.99|55.87|55.85|55.8|21735
1691161200000|2023-08-04 15:00:00|55.9||55.85||55.9||55.85||3100
1691161500000|2023-08-04 15:05:00|55.84|55.83|55.83|55.8|55.84|55.83|55.83|55.8|18246
1691161800000|2023-08-04 15:10:00|55.84|56.3|56.42|56.3|56.45|56.37|55.84|56.08|121882
1691162100000|2023-08-04 15:15:00|56.41|56.36|56.35|56.3|56.41|56.36|56.35|56.3|39753
1691162400000|2023-08-04 15:20:00|56.34|56.21|56.99|56.5|57|56.5|56.34|56.21|73011
1691162700000|2023-08-04 15:25:00|56.94|56.75|56.72|56.5|56.95|56.75|56.72|56.5|9050
1691163000000|2023-08-04 15:30:00|56.95|56.53|56.95|56.53|56.95|56.53|56.95|56.53|4750
1691163300000|2023-08-04 15:35:00|56.91|56.5|56.87|56.5|56.91|56.5|56.87|56.47|26463
1691163600000|2023-08-04 15:40:00|56.75|56.47|56.74|56.51|56.75|56.51|56.74|56.47|18107
1691163900000|2023-08-04 15:45:00|56.7|56.52|56.69|56.52|56.7|56.7|56.69|56.52|35684
1691164200000|2023-08-04 15:50:00|56.68|56.5|56.51|56.3|56.68|56.5|56.51|56.3|67231
1691164500000|2023-08-04 15:55:00|56.5|56.21|56.44|56.3|56.5|56.3|56.44|56.21|7010
1691164800000|2023-08-04 16:00:00|56.43|56.21|56.38|56.3|56.43|56.3|56.38|56.21|50037
1691165100000|2023-08-04 16:05:00|56.2|56.21|56.12|56.1|56.2|56.3|56.12|56.01|26587
1691165400000|2023-08-04 16:10:00|56.11||56.12||56.12||56.11||41980
1691165700000|2023-08-04 16:15:00|56.13|56.11|56.13|56.11|56.13|56.11|56.13|56.11|44818
1691166000000|2023-08-04 16:20:00|||||||||13651
1691166300000|2023-08-04 16:25:00|56.16|56.12|56.16|56.12|56.16|56.12|56.15|56.12|25446
1691166600000|2023-08-04 16:30:00|||||||||9341
1691166900000|2023-08-04 16:35:00|||||||||12321
1691167200000|2023-08-04 16:40:00|56.14||56.14||56.14||56.14||24560
1691167500000|2023-08-04 16:45:00||56.13||56.13||56.13||56.13|3585
1691167800000|2023-08-04 16:50:00|||||||||36301
1691168100000|2023-08-04 16:55:00|56.16||56.15||56.16||56.14||37173
1691168400000|2023-08-04 17:00:00|56.16||56.38||56.38||56.16||11390
1691168700000|2023-08-04 17:05:00||56.26||56.13||56.26||56.13|31925
1691169000000|2023-08-04 17:10:00|56.37|56.26|56.27|56.26|56.37|56.26|56.27|56.26|38503
1691169300000|2023-08-04 17:15:00|56.32|56.27|56.69|56.4|56.7|56.51|56.32|56.26|136457
1691169600000|2023-08-04 17:20:00|56.68|56.41|56.7|56.6|56.7|56.6|56.41|56.26|142932
1691169900000|2023-08-04 17:25:00|56.69|56.42|56.41|56.26|56.7|56.42|56.41|56.26|109376
1691170200000|2023-08-04 17:30:00||56.27||56.26||56.27||56.26|13967
1691170500000|2023-08-04 17:35:00||56.34||56.26||56.34||56.26|10909
1691170800000|2023-08-04 17:40:00|||||||||15865
1691171100000|2023-08-04 17:45:00|||||||||4600
1691171400000|2023-08-04 17:50:00|56.4|56.27|56.4|56.26|56.4|56.27|56.4|56.26|9268
1691171700000|2023-08-04 17:55:00|56.38||56.27||56.38||56.27||22932
1691172000000|2023-08-04 18:00:00|56.26|56.14|56.2|56.17|56.26|56.26|56.2|56.14|66408
1691172300000|2023-08-04 18:05:00|56.19|56.15|56.19|56.14|56.19|56.15|56.19|56.14|14206
1691172600000|2023-08-04 18:10:00||56.13||56.1||56.13||56.1|20116
1691172900000|2023-08-04 18:15:00||56||56||56||56|26959
1691173200000|2023-08-04 18:20:00|56.18||56.16||56.18||56.16||43901
1691173500000|2023-08-04 18:25:00|56.15|55.92|56.1|55.92|56.15|56|56.1|55.92|17981
1691173800000|2023-08-04 18:30:00|55.99|55.83|55.89|55.8|55.99|55.83|55.89|55.8|9189
1691174100000|2023-08-04 18:35:00|55.87|55.78|55.78|55.38|55.87|55.78|55.78|55.38|40072
1691174400000|2023-08-04 18:40:00|55.63|55.23|55.52|55.22|55.63|55.24|55.52|55.22|17220
1691174700000|2023-08-04 18:45:00||55.4||55.22||55.4||55.22|23990
1691175000000|2023-08-04 18:50:00|||||||||8133
1691175300000|2023-08-04 18:55:00|55.5|55.2|55.19|55.1|55.5|55.2|55.19|55.1|56152
1691175600000|2023-08-04 19:00:00||55.11||55.11||55.11||55.11|24815
1691175900000|2023-08-04 19:05:00|55.18|55.1|55.18|55|55.18|55.1|55.18|55|40101
1691176200000|2023-08-04 19:10:00|55.09|55.02|55.09|55|55.09|55.05|55.09|55|25584
1691176500000|2023-08-04 19:15:00|55.08|54.99|55.05|55|55.08|55|55|54.99|70953
1691176800000|2023-08-04 19:20:00|55.09||55.01||55.09||55.01||16009
1691177100000|2023-08-04 19:25:00|||||||||50201
1691177400000|2023-08-04 19:30:00|||||||||28499
1691177700000|2023-08-04 19:35:00|55|54.99|55|54.75|55|54.99|55|54.75|24940
1691178000000|2023-08-04 19:40:00|54.95|54.6|54.92|54.51|54.95|54.6|54.92|54.51|44354
1691178300000|2023-08-04 19:45:00|54.91|54.7|54.42|54.25|54.91|54.7|54.42|54.25|71774
1691178600000|2023-08-04 19:50:00|54.34|54.26|54.69|54.36|54.69|54.36|54.33|54.26|57726
1691178900000|2023-08-04 19:55:00|54.68|54.39|54.71|54.39|54.71|54.6|54.4|54.27|110721
1691415000000|2023-08-07 13:30:00|54.99|54.73|54.98|54.5|55|54.86|54.7|54.5|82276
1691415300000|2023-08-07 13:35:00|54.96|54.51|54.93|54.51|54.96|54.51|54.93|54.51|15175
1691415600000|2023-08-07 13:40:00|54.92|54.56|54.55|54.51|54.92|54.56|54.55|54.51|16266
1691415900000|2023-08-07 13:45:00|54.56|54.5|54.12|54.01|54.92|54.5|54.12|54.01|91480
1691416200000|2023-08-07 13:50:00|54.11|54.09|54.1|54.02|54.5|54.09|54.1|54.01|25940
1691416500000|2023-08-07 13:55:00|54.5|54.11|54.49|54.1|54.5|54.11|54.49|54.06|30610
1691416800000|2023-08-07 14:00:00|54.2|54.03|53.31|53.3|54.2|54.05|53.31|53.3|149364
1691417100000|2023-08-07 14:05:00|53.28|53.25|53.99|53.08|54.04|53.25|53.06|53.05|39615
1691417400000|2023-08-07 14:10:00|53.95|53.09|53.69|53.5|53.95|53.5|53.69|53.09|10676
1691417700000|2023-08-07 14:15:00|53.68|53.51|53.63|53.51|54|53.51|53.51|53.51|17337
1691418000000|2023-08-07 14:20:00|53.57||53.98||54||53.56||14967
1691418300000|2023-08-07 14:25:00|53.74|53.61|53.77|53.76|53.98|53.76|53.56|53.61|17661
1691418600000|2023-08-07 14:30:00|53.76|53.61|53.61|53.6|53.76|53.61|53.61|53.52|4020
1691418900000|2023-08-07 14:35:00|53.76||53.61||53.76||53.61||16636
1691419200000|2023-08-07 14:40:00|53.76|53.61|53.87|53.71|53.88|53.71|53.61|53.61|27013
1691419500000|2023-08-07 14:45:00|53.88||53.87||53.88||53.87||9355
1691419800000|2023-08-07 14:50:00|53.88|53.8|53.86|53.84|54|53.87|53.86|53.8|16625
1691420100000|2023-08-07 14:55:00|53.84|53.81|53.99|53.76|54|53.81|53.77|53.72|32249
1691420400000|2023-08-07 15:00:00|53.77|53.77|53.99|53.7|53.99|53.77|53.77|53.7|9326
1691420700000|2023-08-07 15:05:00|53.72||53.71||54||53.71||9328
1691421000000|2023-08-07 15:10:00|53.92||54||54||53.71||4957
1691421300000|2023-08-07 15:15:00||53.99||53.99||53.99||53.99|7480
1691421600000|2023-08-07 15:20:00|54.04|53.7|54|53.7|54.04|53.7|54|53.7|31109
1691421900000|2023-08-07 15:25:00|53.99||53.99||53.99||53.99||7096
1691422200000|2023-08-07 15:30:00|53.85||53.78||53.85||53.78||5384
1691422500000|2023-08-07 15:35:00|||||||||11247
1691422800000|2023-08-07 15:40:00|||||||||10547
1691423100000|2023-08-07 15:45:00|||||||||4860
1691423400000|2023-08-07 15:50:00||53.69||53.61||53.69||53.61|17430
1691423700000|2023-08-07 15:55:00||53.6||53.6||53.6||53.6|15902
1691424000000|2023-08-07 16:00:00|53.69||53.69||53.69||53.69||3337
1691424300000|2023-08-07 16:05:00|53.8||53.8||53.8||53.8||10222
1691424600000|2023-08-07 16:10:00|53.85|53.61|54|53.61|54|53.61|53.85|53.61|17435
1691424900000|2023-08-07 16:15:00||53.7||53.7||53.7||53.7|2654
1691425200000|2023-08-07 16:20:00|53.85||53.85||53.85||53.85||16906
1691425500000|2023-08-07 16:25:00|53.6|53.61|53.82|53.56|54|53.61|53.6|53.52|223920
1691425800000|2023-08-07 16:30:00|53.81|53.8|53.81|53.56|53.81|53.8|53.81|53.56|6251
1691426100000|2023-08-07 16:35:00|53.8|53.52|53.65|53.26|53.8|53.57|53.65|53.25|185405
1691426400000|2023-08-07 16:40:00|53.75||54.5||54.5||53.75||205107
1691426700000|2023-08-07 16:45:00||53.29||53.29||53.29||53.29|179785
1691427000000|2023-08-07 16:50:00|54.49|53.31|54.49|53.35|54.49|53.35|54.49|53.31|3100
1691427300000|2023-08-07 16:55:00|54.48|53.41|54.15|53.55|54.48|53.55|54.15|53.41|100
1691427600000|2023-08-07 17:00:00|54.14|53.9|54.47|53.91|54.48|53.91|54.11|53.9|7702
1691427900000|2023-08-07 17:05:00||54||53.91||54||53.91|5949
1691428200000|2023-08-07 17:10:00|54.45|53.9|54.33|53.54|54.45|53.9|54.33|53.53|35886
1691428500000|2023-08-07 17:15:00|||||||||2150
1691428800000|2023-08-07 17:20:00|54.32|53.55|54.17|53.55|54.32|53.55|54.17|53.55|13930
1691429100000|2023-08-07 17:25:00|54.16|53.56|54.11|53.66|54.16|54|54.11|53.56|2967
1691429400000|2023-08-07 17:30:00|54|53.8|53.98|53.84|54|53.84|53.85|53.66|12616
1691429700000|2023-08-07 17:35:00||53.66||53.66||53.66||53.66|5307
1691430000000|2023-08-07 17:40:00|54|53.85|54|53.98|54|53.98|54|53.85|9173
1691430300000|2023-08-07 17:45:00|53.98|53.85|53.98|53.85|53.98|53.98|53.98|53.85|39249
1691430600000|2023-08-07 17:50:00|||||||||1891
1691430900000|2023-08-07 17:55:00||53.95||53.85||53.95||53.85|9245
1691431200000|2023-08-07 18:00:00|53.97||53.97||53.97||53.97||4536
1691431500000|2023-08-07 18:05:00|53.98||53.98||53.98||53.98||16796
1691431800000|2023-08-07 18:10:00|54.48||54||54.48||53.98||12838
1691432100000|2023-08-07 18:15:00|||||||||2250
1691432400000|2023-08-07 18:20:00|54.48||54.47||54.48||54.47||9802
1691432700000|2023-08-07 18:25:00|54.46||54.45||54.46||54.45||10339
1691433000000|2023-08-07 18:30:00|54.42|53.9|54.47|53.99|54.48|53.99|54.42|53.9|1464
1691433300000|2023-08-07 18:35:00|54.45||54.4||54.45||54.4||3600
1691433600000|2023-08-07 18:40:00|54.39|54|54.39|54|54.39|54|54.39|54|2569
1691433900000|2023-08-07 18:45:00|54.37|54.05|54.37|54.05|54.39|54.05|54.37|54.05|9733
1691434200000|2023-08-07 18:50:00|54.36||54.27||54.36||54.27||9249
1691434500000|2023-08-07 18:55:00|54.26|54.1|54.16|54.1|54.26|54.1|54.16|54.1|4882
1691434800000|2023-08-07 19:00:00|||||||||2063
1691435100000|2023-08-07 19:05:00|54.18||54.19||54.19||54.18||27175
1691435400000|2023-08-07 19:10:00|54.18|54.09|54.18|54.09|54.19|54.09|54.18|54.09|17378
1691435700000|2023-08-07 19:15:00|54.19||54.15||54.19||54.1||8737
1691436000000|2023-08-07 19:20:00|54.19||54.27||54.27||54.19||12984
1691436300000|2023-08-07 19:25:00|54.28||54.38||54.39||54.28||8911
1691436600000|2023-08-07 19:30:00|||||||||100
1691436900000|2023-08-07 19:35:00|54.39||54.37||54.39||54.37||16096
1691437200000|2023-08-07 19:40:00|54.36|54.2|54.37|54.2|54.37|54.2|54.36|54.2|19630
1691437500000|2023-08-07 19:45:00|54.36|54.21|54.46|54.21|54.46|54.21|54.36|54.21|14592
1691437800000|2023-08-07 19:50:00|54.42|54.3|54.38|54.3|54.42|54.3|54.37|54.3|27447
1691438100000|2023-08-07 19:55:00|54.42||54.46||54.46||54.38||37721
1691501400000|2023-08-08 13:30:00|54.98|54|54.2|54.1|54.98|54.1|54|53.76|49619
1691501700000|2023-08-08 13:35:00|54.29|54|53.44|53|54.29|54.28|53.38|53|274666
1691502000000|2023-08-08 13:40:00|53.43|52.99|53|52.82|53.43|53|52.99|52.82|118819
1691502300000|2023-08-08 13:45:00|53.38|52.9|53.36|53.1|53.38|53.1|53.36|52.9|15186
1691502600000|2023-08-08 13:50:00|53.09|53.01|53.1|52.8|53.1|53.01|52.79|52.5|45749
1691502900000|2023-08-08 13:55:00|53.31|52.81|53.6|53.5|54|53.55|53.31|52.81|66535
1691503200000|2023-08-08 14:00:00|53.81|53.51|53.74|53.6|53.99|53.74|53.74|53.51|68628
1691503500000|2023-08-08 14:05:00|53.75|53.74|54.65|54.03|54.72|54.36|53.75|53.74|90648
1691503800000|2023-08-08 14:10:00|54.6|54.1|54.3|54.12|54.6|54.12|54.3|54.1|74509
1691504100000|2023-08-08 14:15:00|54.29|54.11|54.22|54|54.29|54.11|54.22|53.85|56838
1691504400000|2023-08-08 14:20:00|54.27|54.1|54.6|54.21|55|54.55|54.27|54.1|152266
1691504700000|2023-08-08 14:25:00|54.8|54.23|55|54.83|55|54.92|54.63|54.23|65560
1691505000000|2023-08-08 14:30:00|54.99|54.81|54.99|54.8|54.99|54.81|54.99|54.8|29545
1691505300000|2023-08-08 14:35:00|54.98|54.52|54.5|54.2|54.98|54.55|54.5|54.2|33597
1691505600000|2023-08-08 14:40:00||54.21||54.2||54.21||54.2|7994
1691505900000|2023-08-08 14:45:00|54.48|54.21|54.44|54.2|54.48|54.28|54.44|54.2|19493
1691506200000|2023-08-08 14:50:00|54.39|54|54.39|54|54.39|54|54.39|54|3570
1691506500000|2023-08-08 14:55:00|54.21|53.79|54.21|53.8|54.21|53.8|54|53.6|73069
1691506800000|2023-08-08 15:00:00|54.22|54|55.19|55.01|55.19|55.01|54.22|54|215604
1691507100000|2023-08-08 15:05:00|55|54.93|55.14|55|55.16|55.13|55|54.65|147556
1691507400000|2023-08-08 15:10:00|55.15|54.99|55.37|54.81|55.47|55|54.8|54.54|153201
1691507700000|2023-08-08 15:15:00|55.36|55|54.97|54.6|55.36|55|54.97|54.6|35844
1691508000000|2023-08-08 15:20:00|54.96|54.67|55.65|55.01|55.7|55.01|54.96|54.67|33328
1691508300000|2023-08-08 15:25:00|55.64|55.33|55.58|54.73|55.64|55.33|55.58|54.6|26408
1691508600000|2023-08-08 15:30:00|55.57|54.74|55.15|54.74|55.57|55.01|55.15|54.72|86800
1691508900000|2023-08-08 15:35:00|55.14|54.75|55.14|54.81|55.14|54.81|55.14|54.75|5376
1691509200000|2023-08-08 15:40:00|55.01|54.6|55.01|54.6|55.01|54.61|55.01|54.6|14842
1691509500000|2023-08-08 15:45:00|55.02|54.61|55.27|54.76|55.3|54.76|55.02|54.6|99211
1691509800000|2023-08-08 15:50:00|55|54.77|55.27|55|55.27|55|55|54.76|27915
1691510100000|2023-08-08 15:55:00|55|54.74|55.29|54.78|55.3|55|54.96|54.6|32656
1691510400000|2023-08-08 16:00:00|55.28|54.79|55.01|54.78|55.29|55|55|54.6|87052
1691510700000|2023-08-08 16:05:00|55.03|54.79|55.21|54.82|55.3|55|55.01|54.79|21026
1691511000000|2023-08-08 16:10:00||54.83||54.83||54.83||54.83|47705
1691511300000|2023-08-08 16:15:00||55||54.83||55||54.83|9498
1691511600000|2023-08-08 16:20:00|55|54.82|55|54.83|55|54.83|55|54.82|30477
1691511900000|2023-08-08 16:25:00|55.01|54.88|55.27|54.93|55.27|55.1|55.01|54.88|21105
1691512200000|2023-08-08 16:30:00|55.19|54.92|55.3|54.87|55.3|54.92|55|54.82|18736
1691512500000|2023-08-08 16:35:00|55.2|54.88|54.99|54.3|55.2|55|54.99|54.07|53584
1691512800000|2023-08-08 16:40:00|54.98|54.31|54.94|54.5|54.98|54.5|54.94|54|65268
1691513100000|2023-08-08 16:45:00|54.93|54.07|54.93|54.07|54.93|54.07|54.93|54.07|13886
1691513400000|2023-08-08 16:50:00|54.81|54.68|54.8|54.62|54.81|54.69|54.8|54.62|14771
1691513700000|2023-08-08 16:55:00|54.75|54.12|54.75|54.12|54.75|54.12|54.75|54.12|22673
1691514000000|2023-08-08 17:00:00|54.7|54.38|54.69|54.51|54.7|54.6|54.69|54.38|67459
1691514300000|2023-08-08 17:05:00|54.7|54.5|54.98|54.51|55|54.51|54.69|54.5|38072
1691514600000|2023-08-08 17:10:00|55||54.99||55||54.99||13972
1691514900000|2023-08-08 17:15:00|54.96||54.96||54.96||54.96||566
1691515200000|2023-08-08 17:20:00|54.9||54.92||54.92||54.9||38708
1691515500000|2023-08-08 17:25:00|54.96||54.9||54.96||54.9||4367
1691515800000|2023-08-08 17:30:00||54.77||54.78||54.78||54.77|3788
1691516100000|2023-08-08 17:35:00|54.89|54.77|54.9|54.01|54.9|54.77|54.89|53.87|139305
1691516400000|2023-08-08 17:40:00|54.91|54.02|54.91|54.58|54.91|54.58|54.91|54.02|55552
1691516700000|2023-08-08 17:45:00|54.92|54.6|55|54.96|55|54.96|54.92|54.6|48361
1691517000000|2023-08-08 17:50:00|55.01|54.74|55.29|55.01|55.3|55.01|55.01|54.74|32631
1691517300000|2023-08-08 17:55:00||55||54.18||55||54.18|53776
1691517600000|2023-08-08 18:00:00|55.1|54.9|55.07|54.9|55.1|54.9|55.07|54.9|36440
1691517900000|2023-08-08 18:05:00|55|55|55.06|54.9|55.07|55|55|54.9|7215
1691518200000|2023-08-08 18:10:00|55.07|55|55.23|55|55.3|55|55.07|55|22544
1691518500000|2023-08-08 18:15:00|55.22|54.9|55.21|54.77|55.22|55|55.21|54.02|62058
1691518800000|2023-08-08 18:20:00|55.2|54.88|55.1|54.2|55.2|55|55.07|54.06|71425
1691519100000|2023-08-08 18:25:00|55.06||55.06||55.06||55.06||51174
1691519400000|2023-08-08 18:30:00|55.03|54.5|55.01|54.31|55.03|54.8|55.01|54.31|27000
1691519700000|2023-08-08 18:35:00|55|54.32|55.12|54.81|55.13|54.81|54.99|54.32|30918
1691520000000|2023-08-08 18:40:00|55.13|54.82|55.39|55.01|55.4|55.01|55.11|54.82|71747
1691520300000|2023-08-08 18:45:00|55.2|55|55.39|55.04|55.39|55.04|55.1|54.94|146949
1691520600000|2023-08-08 18:50:00|55.4|55.1|55.6|55.43|55.99|55.55|55.4|55.1|41917
1691520900000|2023-08-08 18:55:00|55.4|55.18|55.59|55.18|55.6|55.19|55.4|55.18|45347
1691521200000|2023-08-08 19:00:00||55.19||55.46||55.46||55.19|20179
1691521500000|2023-08-08 19:05:00|55.56|55.47|55.6|55.46|55.6|55.47|55.5|55.46|97833
1691521800000|2023-08-08 19:10:00|55.61|55.47|55.61|55.54|55.61|55.54|55.6|55.2|83330
1691522100000|2023-08-08 19:15:00|55.77|55.55|55.98|55.32|56.5|56.24|55.61|55.31|328649
1691522400000|2023-08-08 19:20:00|55.82|55.38|55.87|55.38|55.94|55.66|55.6|55.37|34408
1691522700000|2023-08-08 19:25:00|55.77|55.37|55.38|55.18|55.77|55.37|55.38|55.18|31944
1691523000000|2023-08-08 19:30:00|55.5|55.07|55.2|54.81|55.5|55.33|55|54.29|134886
1691523300000|2023-08-08 19:35:00|55.13|54.85|55.16|54.85|55.3|55.23|55|54.84|34344
1691523600000|2023-08-08 19:40:00|55.49|55|55.17|55|55.88|55.45|55.17|54.84|87297
1691523900000|2023-08-08 19:45:00|55.18|55.08|55.35|55.15|55.41|55.2|55.01|54.93|41294
1691524200000|2023-08-08 19:50:00|55.34|55.23|55.32|54.99|55.34|55.23|55.24|54.93|39345
1691524500000|2023-08-08 19:55:00|55.3|54.97|55.28|54.95|55.32|55.15|55.08|54.93|48101
1691587800000|2023-08-09 13:30:00|56.21|56.01|56.03|55.6|56.43|56.22|56.03|55.6|99831
1691588100000|2023-08-09 13:35:00|55.98|55.53|54.99|54.11|55.98|55.53|54.99|54.11|313227
1691588400000|2023-08-09 13:40:00|54.98|54.13|54.5|54.2|54.98|54.52|54.5|54|202802
1691588700000|2023-08-09 13:45:00|54.49|54.23|54.23|54.09|54.5|54.33|54.23|54|25070
1691589000000|2023-08-09 13:50:00|54.05|54.11|54.49|54.12|54.5|54.12|54.05|54|125111
1691589300000|2023-08-09 13:55:00|54.5|54.3|54.82|54.3|55|54.82|54.5|54.3|54780
1691589600000|2023-08-09 14:00:00|54.81|54.33|54.78|54.39|54.81|54.39|54.78|54.33|13471
1691589900000|2023-08-09 14:05:00|54.77|54.41|54.75|54.43|54.77|54.43|54.75|54.41|18265
1691590200000|2023-08-09 14:10:00|54.74|54.59|54.39|54.3|54.74|54.74|54.39|54.3|54839
1691590500000|2023-08-09 14:15:00|54.38|54.33|54.24|54.12|54.38|54.33|54.13|54.12|48976
1691590800000|2023-08-09 14:20:00|54.23|54.01|54.22|54|54.23|54.01|54.21|53.5|81728
1691591100000|2023-08-09 14:25:00|54.58|54.01|54.58|54.5|54.59|54.5|54.5|54.01|27784
1691591400000|2023-08-09 14:30:00|54.59|54.52|54.55|54.5|54.59|54.52|54.55|54.38|13274
1691591700000|2023-08-09 14:35:00|54.56||54.56||54.56||54.56||16206
1691592000000|2023-08-09 14:40:00|54.53|54.38|54.54|54.38|54.55|54.5|54.53|54.38|5597
1691592300000|2023-08-09 14:45:00|54.53||54.52||54.53||54.52||10455
1691592600000|2023-08-09 14:50:00|54.49|54.22|54.49|54.22|54.49|54.22|54.49|54.22|16409
1691592900000|2023-08-09 14:55:00|54.48|54.3|54.46|54.3|54.48|54.3|54.46|54.3|5538
1691593200000|2023-08-09 15:00:00|54.38|54.22|54.29|54|54.38|54.22|54.29|54|38150
1691593500000|2023-08-09 15:05:00|54|54.25|53.97|53.8|54|54.25|53.97|53.5|48529
1691593800000|2023-08-09 15:10:00|53.96|53.6|53.78|53.5|53.96|53.8|53.78|53.5|14050
1691594100000|2023-08-09 15:15:00|53.77|53.6|53.18|53|53.77|53.75|53.18|53|193339
1691594400000|2023-08-09 15:20:00||53.1||53.02||53.1||53|53763
1691594700000|2023-08-09 15:25:00||53||53||53.1||53|28641
1691595000000|2023-08-09 15:30:00|53.77|53.09|53.72|53.12|53.77|53.12|53.72|53.09|32536
1691595300000|2023-08-09 15:35:00|53.7|53.09|53.59|53|53.7|53.22|53.59|53|10376
1691595600000|2023-08-09 15:40:00||53.01||53.19||53.19||53.01|3564
1691595900000|2023-08-09 15:45:00||53.27||53.19||53.3||53.19|7354
1691596200000|2023-08-09 15:50:00|53.58|53.2|53.43|53.2|53.58|53.2|53.43|53.2|1900
1691596500000|2023-08-09 15:55:00|||||||||17846
1691596800000|2023-08-09 16:00:00|53.42|53.21|53.39|53.21|53.43|53.21|53.39|53.21|11104
1691597100000|2023-08-09 16:05:00|53.38|53.35|53.35|53.21|53.38|53.35|53.35|53.21|6171
1691597400000|2023-08-09 16:10:00|53.34|53.29|53.33|53.22|53.35|53.29|53.33|53.19|12065
1691597700000|2023-08-09 16:15:00||53.25||53.29||53.3||53.22|3355
1691598000000|2023-08-09 16:20:00|53.32|53.22|53.3|53.09|53.32|53.22|53.3|53.09|8117
1691598300000|2023-08-09 16:25:00|53.28|53.2|53.28|53.2|53.31|53.2|53.28|53.2|12906
1691598600000|2023-08-09 16:30:00|53.27||53.28||53.28||53.27||9055
1691598900000|2023-08-09 16:35:00|||||||||4511
1691599200000|2023-08-09 16:40:00|53.27|53.22|53.28|53.22|53.28|53.23|53.27|53.22|16987
1691599500000|2023-08-09 16:45:00|53.27|53.23|53.24|53.09|53.27|53.23|53.24|53.09|10802
1691599800000|2023-08-09 16:50:00|53.25|53.18|53.71|53.18|53.72|53.26|53.25|53.09|90543
1691600100000|2023-08-09 16:55:00|53.7|53.19|53.68|53.3|53.71|53.44|53.68|53.19|2300
1691600400000|2023-08-09 17:00:00||53.5||53.5||53.5||53.5|800
1691600700000|2023-08-09 17:05:00|53.67|53.3|53.66|53.19|53.67|53.3|53.66|53.18|4286
1691601000000|2023-08-09 17:10:00|53.4|53.2|53.65|53.2|53.66|53.2|53.4|53.2|3707
1691601300000|2023-08-09 17:15:00|53.64||53.58||53.64||53.58||5836
1691601600000|2023-08-09 17:20:00||53.3||53.36||53.36||53.3|1245
1691601900000|2023-08-09 17:25:00|53.57||53.57||53.57||53.57||5813
1691602200000|2023-08-09 17:30:00|||||||||8435
1691602500000|2023-08-09 17:35:00|53.58|53.41|53.58|53.44|53.58|53.44|53.57|53.41|29784
1691602800000|2023-08-09 17:40:00|53.57|53.47|53.57|53.39|53.57|53.47|53.57|53.39|23378
1691603100000|2023-08-09 17:45:00|53.56|53.4|53.54|53.41|53.56|53.44|53.51|53.4|15240
1691603400000|2023-08-09 17:50:00||53.44||53.3||53.5||53.14|24906
1691603700000|2023-08-09 17:55:00|||||||||775
1691604000000|2023-08-09 18:00:00|||||||||10569
1691604300000|2023-08-09 18:05:00|53.53|53.36|53.53|53.36|53.54|53.36|53.53|53.36|10950
1691604600000|2023-08-09 18:10:00|||||||||1195
1691604900000|2023-08-09 18:15:00|53.52|53.37|53.53|53.37|53.53|53.37|53.52|53.37|14815
1691605200000|2023-08-09 18:20:00|||||||||4394
1691605500000|2023-08-09 18:25:00|53.54|53.38|53.53|53.37|53.55|53.41|53.53|53.37|43172
1691605800000|2023-08-09 18:30:00|53.54|53.38|53.58|53.57|53.58|53.57|53.53|53.38|45079
1691606100000|2023-08-09 18:35:00|||||||||1400
1691606400000|2023-08-09 18:40:00|53.59|53.58|53.59|53.58|53.6|53.58|53.58|53.58|72221
1691606700000|2023-08-09 18:45:00|53.6|53.57|53.6|53.57|53.6|53.59|53.59|53.57|28722
1691607000000|2023-08-09 18:50:00|53.58|53.5|53.56|53.4|53.58|53.57|53.56|53.37|80592
1691607300000|2023-08-09 18:55:00|53.55|53.37|53.55|53.37|53.55|53.37|53.55|53.37|2800
1691607600000|2023-08-09 19:00:00|53.56|53.31|53.54|53.31|53.56|53.31|53.54|53.31|9360
1691607900000|2023-08-09 19:05:00|||||||||2257
1691608200000|2023-08-09 19:10:00||53.3||53.2||53.3||53.19|92445
1691608500000|2023-08-09 19:15:00||53.21||53.1||53.5||53.01|33311
1691608800000|2023-08-09 19:20:00|53.53|53.01|53.46|53.01|53.53|53.1|53.46|53.01|32504
1691609100000|2023-08-09 19:25:00|53.45|53.1|53.45|53.02|53.45|53.2|53.45|53.02|39266
1691609400000|2023-08-09 19:30:00|53.44|53.05|53.43|53.02|53.44|53.05|53.43|53|68247
1691609700000|2023-08-09 19:35:00|53.4|53|53.17|53|53.4|53|53.17|53|55845
1691610000000|2023-08-09 19:40:00|53.16|53.02|53.16|53.02|53.16|53.02|53.02|53.02|75319
1691610300000|2023-08-09 19:45:00|53.15|53|53.11|53|53.15|53.03|53.11|52.87|74829
1691610600000|2023-08-09 19:50:00|53.1|52.87|52.98|52.93|53.1|53|52.97|52.73|87945
1691610900000|2023-08-09 19:55:00|52.97|52.9|52.96|52.8|52.97|52.97|52.81|52.73|99560
1691674200000|2023-08-10 13:30:00|53.59|53|53.89|53.5|54|53.5|53.12|53|123595
1691674500000|2023-08-10 13:35:00|53.88|53.4|53.4|53.4|53.88|53.4|53.4|53.4|16720
1691674800000|2023-08-10 13:40:00|53.66|53|53.65|53.1|53.66|53.1|53.65|53|12168
1691675100000|2023-08-10 13:45:00|53.66|53.11|53.97|53.7|53.99|53.7|53.66|53.11|37776
1691675400000|2023-08-10 13:50:00||53.49||53.32||53.49||53.31|10595
1691675700000|2023-08-10 13:55:00|53.8|53.34|53.9|53.39|54|53.39|53.8|53.34|87087
1691676000000|2023-08-10 14:00:00|54|53.4|53.99|53.95|54|53.95|53.98|53.4|29162
1691676300000|2023-08-10 14:05:00|54|53.96|54|53.99|54|53.99|53.99|53.78|139933
1691676600000|2023-08-10 14:10:00|54.04|54|54.37|54.35|54.5|54.41|54.04|54|72081
1691676900000|2023-08-10 14:15:00|54.35|54.33|54.35|54.29|54.35|54.36|54.35|54.29|50235
1691677200000|2023-08-10 14:20:00|54.32|54.32|54.32|54.13|54.32|54.34|54.32|54|17210
1691677500000|2023-08-10 14:25:00|54.31|54.23|54.31|54.3|54.31|54.31|54.31|54.23|63111
1691677800000|2023-08-10 14:30:00|54.3|54|54.09|54|54.3|54.23|54.09|53.62|43346
1691678100000|2023-08-10 14:35:00|54.08|54.04|53.98|53.57|54.08|54.06|53.98|53.57|9983
1691678400000|2023-08-10 14:40:00|53.97|53.7|53.7|53.48|53.97|53.82|53.7|53.47|31992
1691678700000|2023-08-10 14:45:00|53.69|53.6|53.67|53.21|53.69|53.66|53.32|53.02|52463
1691679000000|2023-08-10 14:50:00|53.68|53.22|53.67|53.22|53.68|53.22|53.66|53.22|6786
1691679300000|2023-08-10 14:55:00|53.66|53.44|53.65|53.5|53.66|53.6|53.64|53.44|23652
1691679600000|2023-08-10 15:00:00|53.5|53.22|53.15|53.03|53.5|53.22|53.15|53.03|43918
1691679900000|2023-08-10 15:05:00|53.05|53.09|53.49|53.14|53.49|53.14|53.05|53.09|34069
1691680200000|2023-08-10 15:10:00|53.48|53.15|53.47|53.14|53.49|53.2|53.3|53.14|11915
1691680500000|2023-08-10 15:15:00|53.16|53.1|53.15|53.09|53.16|53.15|53.15|53.09|21979
1691680800000|2023-08-10 15:20:00|53.05|53.05|53.04|52.8|53.05|53.05|53.04|52.8|42171
1691681100000|2023-08-10 15:25:00|53.2|52.9|53.69|53|53.7|53|53.2|52.9|41977
1691681400000|2023-08-10 15:30:00|53.65||53.57||53.65||53.57||3343
1691681700000|2023-08-10 15:35:00|53.56|53.2|53.52|53.2|53.59|53.2|53.51|53.2|42702
1691682000000|2023-08-10 15:40:00|53.55|53.29|53.25|53.2|53.55|53.29|53.25|53.2|3539
1691682300000|2023-08-10 15:45:00|53.24|53|53.13|53|53.25|53|53.13|53|25472
1691682600000|2023-08-10 15:50:00|53|52.9|52.91|52.9|53|52.9|52.91|52.9|25364
1691682900000|2023-08-10 15:55:00||52.81||52.81||52.81||52.81|27768
1691683200000|2023-08-10 16:00:00||52.9||52.82||52.9||52.81|4595
1691683500000|2023-08-10 16:05:00|52.93|52.85|52.9|52.85|53.58|52.85|52.9|52.85|3535
1691683800000|2023-08-10 16:10:00|52.88|52.88|52.9|52.88|52.9|52.88|52.88|52.88|7907
1691684100000|2023-08-10 16:15:00|||||||||7238
1691684400000|2023-08-10 16:20:00|53||52.99||53||52.99||7584
1691684700000|2023-08-10 16:25:00|52.98|52.95|53.01|52.95|53.02|53|52.98|52.82|40505
1691685000000|2023-08-10 16:30:00|53.02|52.83|53.01|52.95|53.02|52.95|53.01|52.83|23400
1691685300000|2023-08-10 16:35:00|53|52.93|53.5|52.92|53.51|53|53|52.9|9467
1691685600000|2023-08-10 16:40:00|||||||||1460
1691685900000|2023-08-10 16:45:00|53.02|52.93|53.5|52.98|53.5|53|53.02|52.93|9960
1691686200000|2023-08-10 16:50:00|53.49|52.93|53.47|52.93|53.49|52.93|53.47|52.93|6541
1691686500000|2023-08-10 16:55:00||53||52.93||53||52.93|3269
1691686800000|2023-08-10 17:00:00|53|53|53.02|52.93|53.02|53|53|52.93|10057
1691687100000|2023-08-10 17:05:00||52.96||52.93||52.96||52.93|2339
1691687400000|2023-08-10 17:10:00||53||52.83||53||52.83|21663
1691687700000|2023-08-10 17:15:00|53|52.89|52.9|52.84|53|52.89|52.9|52.83|8119
1691688000000|2023-08-10 17:20:00||52.85||52.85||52.85||52.85|1600
1691688300000|2023-08-10 17:25:00|52.93|52.86|52.92|52.87|52.93|52.87|52.92|52.85|23061
1691688600000|2023-08-10 17:30:00|52.93|52.88|53|52.86|53|52.89|52.93|52.85|34470
1691688900000|2023-08-10 17:35:00|52.99|52.9|52.99|52.86|52.99|52.9|52.98|52.86|23690
1691689200000|2023-08-10 17:40:00|53|52.87|53|52.83|53|52.87|52.93|52.83|26415
1691689500000|2023-08-10 17:45:00|52.99|52.92|53|52.92|53|52.92|52.85|52.92|17789
1691689800000|2023-08-10 17:50:00||52.93||52.83||52.95||52.83|141878
1691690100000|2023-08-10 17:55:00|52.99|52.88|52.9|52.8|52.99|52.88|52.82|52.8|26723
1691690400000|2023-08-10 18:00:00|52.99|52.81|53|52.83|53|52.86|52.94|52.8|16757
1691690700000|2023-08-10 18:05:00|52.99|52.8|53|52.88|53|52.88|52.99|52.8|10598
1691691000000|2023-08-10 18:10:00|52.99|52.94|53|52.83|53|52.99|52.99|52.83|15502
1691691300000|2023-08-10 18:15:00|53.01|52.9|53.45|53.07|53.5|53.21|53.01|52.83|44655
1691691600000|2023-08-10 18:20:00|53.44|52.83|53|52.51|53.44|52.83|52.8|52.01|135437
1691691900000|2023-08-10 18:25:00|52.99|52.53|53|52.55|53|52.8|52.99|52.53|42905
1691692200000|2023-08-10 18:30:00|52.99||52.98||53||52.81||106894
1691692500000|2023-08-10 18:35:00|52.99|52.57|52.97|52.5|52.99|52.75|52.97|52.5|30403
1691692800000|2023-08-10 18:40:00||52.6||52.5||52.6||52.5|1700
1691693100000|2023-08-10 18:45:00|52.95|52.65|52.94|52.5|52.95|52.71|52.94|52.5|24214
1691693400000|2023-08-10 18:50:00|52.95|52.53|52.96|52.74|52.96|52.95|52.95|52.53|20087
1691693700000|2023-08-10 18:55:00|52.97|52.85|52.98|52.97|52.98|52.97|52.97|52.74|8621
1691694000000|2023-08-10 19:00:00|52.99|52.98|53.12|52.74|53.12|53.03|52.99|52.74|23143
1691694300000|2023-08-10 19:05:00|53|52.87|53.12|52.74|53.12|53.09|53|52.74|22442
1691694600000|2023-08-10 19:10:00||52.9||53.06||53.11||52.74|24479
1691694900000|2023-08-10 19:15:00|53.24|53.15|53.5|53|53.5|53.25|53.21|52.74|31964
1691695200000|2023-08-10 19:20:00|53.46|53.01|53.21|53|53.46|53.03|53.21|53|4217
1691695500000|2023-08-10 19:25:00|53.17|53.11|53.15|52.74|53.17|53.11|53.15|52.74|11405
1691695800000|2023-08-10 19:30:00|53.14|53|52.94|52.74|53.14|53|52.94|52.74|92030
1691696100000|2023-08-10 19:35:00|52.97|52.75|53.21|53|53.22|53|52.88|52.74|42162
1691696400000|2023-08-10 19:40:00|53.18|53.09|52.96|52.95|53.18|53.09|52.96|52.74|113166
1691696700000|2023-08-10 19:45:00|52.97|52.96|53.21|53.1|53.21|53.17|52.97|52.96|103423
1691697000000|2023-08-10 19:50:00|53.14|53.09|52.97|52.86|53.21|53.2|52.97|52.75|66492
1691697300000|2023-08-10 19:55:00|52.94|52.92|53|52.99|53.22|53.14|52.91|52.75|94308
1691760600000|2023-08-11 13:30:00|55|54.8|55|54.75|55.8|55.24|54.99|54.6|372861
1691760900000|2023-08-11 13:35:00|55.19|54.77|55.79|55.31|55.93|55.8|55|54.76|234808
1691761200000|2023-08-11 13:40:00|55.6|55.3|55.4|55.01|55.6|55.45|55.39|55|51798
1691761500000|2023-08-11 13:45:00|55.39|55|55|54.6|55.39|55.23|55|54.6|79852
1691761800000|2023-08-11 13:50:00|55.23|54.82|55.4|54.93|55.4|55.01|55|54.6|52677
1691762100000|2023-08-11 13:55:00|55.5|55.17|55.5|55.49|55.5|55.49|55.4|54.93|175778
1691762400000|2023-08-11 14:00:00|55.55|55.5|55.56|55|55.8|55.7|55.55|55|113133
1691762700000|2023-08-11 14:05:00|55.55|55.01|55.64|55.5|55.8|55.5|55.5|55.01|59825
1691763000000|2023-08-11 14:10:00|55.75|55.32|55.66|55.31|55.75|55.5|55.31|55.3|116778
1691763300000|2023-08-11 14:15:00|55.5|55.32|55.49|55.01|55.5|55.45|55.49|55.01|54775
1691763600000|2023-08-11 14:20:00|55.3|55.02|55.33|55|55.5|55.02|55.3|55|33130
1691763900000|2023-08-11 14:25:00|55.28|55.01|55.35|55|55.35|55.17|55.17|55|14150
1691764200000|2023-08-11 14:30:00|55.31|55.18|55.09|54.96|55.31|55.18|55|54.96|42301
1691764500000|2023-08-11 14:35:00|55|54.7|55.1|54.92|55.1|55|55|54.7|80881
1691764800000|2023-08-11 14:40:00|55|54.93|54.95|54.7|55.1|54.93|54.95|54.7|27451
1691765100000|2023-08-11 14:45:00|54.94|54.6|54.94|54.6|54.95|54.77|54.94|54.6|36470
1691765400000|2023-08-11 14:50:00|||||||||30800
1691765700000|2023-08-11 14:55:00|||||||||19819
1691766000000|2023-08-11 15:00:00|54.95|54.67|55.03|54.71|55.34|55|54.95|54.67|28701
1691766300000|2023-08-11 15:05:00|55|54.67|55.03|54.84|55.03|54.84|54.99|54.6|33486
1691766600000|2023-08-11 15:10:00|55.09|54.6|54.95|54.53|55.09|54.76|54.66|54.5|106516
1691766900000|2023-08-11 15:15:00|54.94||54.94||54.94||54.94||2603
1691767200000|2023-08-11 15:20:00|54.95|54.6|54.91|54.5|54.95|54.74|54.91|54.5|56995
1691767500000|2023-08-11 15:25:00|54.8||54.7||54.93||54.7||42238
1691767800000|2023-08-11 15:30:00|54.84||54.82||54.84||54.82||52891
1691768100000|2023-08-11 15:35:00|54.4|54.2|54.31|54.02|54.4|54.23|54.2|54|50135
1691768400000|2023-08-11 15:40:00|54.29|54|54.28|53.71|54.29|54.02|54.28|53.7|72506
1691768700000|2023-08-11 15:45:00|54|53.8|54.03|53.82|54.03|53.82|53.84|53.8|38632
1691769000000|2023-08-11 15:50:00|54.08|53.8|54.28|53.9|54.28|54.03|54.08|53.8|27091
1691769300000|2023-08-11 15:55:00|54.2|53.91|54.27|53.91|54.28|53.91|54.19|53.9|10293
1691769600000|2023-08-11 16:00:00|54.2||54.2||54.2||54.2||2404
1691769900000|2023-08-11 16:05:00|54.27||54.25||54.27||54.25||13027
1691770200000|2023-08-11 16:10:00||53.92||53.91||53.92||53.91|29919
1691770500000|2023-08-11 16:15:00|||||||||2524
1691770800000|2023-08-11 16:20:00|54|54|54.21|53.91|54.25|54|54|53.91|26245
1691771100000|2023-08-11 16:25:00|54.2|53.9|54.33|53.5|54.34|53.9|53.92|53.5|37852
1691771400000|2023-08-11 16:30:00|54.28|53.51|54|53.51|54.28|53.51|54|53.51|3878
1691771700000|2023-08-11 16:35:00|||||||||2050
1691772000000|2023-08-11 16:40:00|53.96|53.7|53.96|53.51|53.96|53.8|53.96|53.51|34752
1691772300000|2023-08-11 16:45:00|53.92||53.92||53.92||53.92||5956
1691772600000|2023-08-11 16:50:00|53.91|53.7|53.91|53.7|53.91|53.8|53.91|53.7|550
1691772900000|2023-08-11 16:55:00|53.92|53.8|54|53.71|54|53.9|53.92|53.7|7305
1691773200000|2023-08-11 17:00:00||53.86||53.86||53.86||53.86|2723
1691773500000|2023-08-11 17:05:00||53.87||53.86||53.98||53.86|4369
1691773800000|2023-08-11 17:10:00|||||||||2685
1691774100000|2023-08-11 17:15:00|53.99||54.25||54.25||53.98||14948
1691774400000|2023-08-11 17:20:00|54.06||53.87||54.06||53.87||5109
1691774700000|2023-08-11 17:25:00|54.25|53.9|54.2|53.9|54.25|53.9|54.2|53.9|11500
1691775000000|2023-08-11 17:30:00|||||||||473
1691775300000|2023-08-11 17:35:00|54.13|54|54.13|53.9|54.13|54|54.13|53.9|6277
1691775600000|2023-08-11 17:40:00|54.12||54.09||54.12||54.09||24245
1691775900000|2023-08-11 17:45:00|54.08|54|54.08|53.9|54.08|54|54.08|53.9|6800
1691776200000|2023-08-11 17:50:00|54.07||54.01||54.07||54.01||3100
1691776500000|2023-08-11 17:55:00|54||53.99||54||53.99||17120
1691776800000|2023-08-11 18:00:00|53.98|53.91|54.15|53.91|54.17|53.91|53.97|53.9|20578
1691777100000|2023-08-11 18:05:00||54||53.9||54||53.9|7860
1691777400000|2023-08-11 18:10:00|54.14|53.91|54|53.91|54.14|53.91|53.98|53.9|12814
1691777700000|2023-08-11 18:15:00|54.14|53.9|54.14|53.91|54.14|53.91|54.14|53.9|10740
1691778000000|2023-08-11 18:20:00||53.92||53.97||54||53.91|22068
1691778300000|2023-08-11 18:25:00||54||54||54||53.97|6214
1691778600000|2023-08-11 18:30:00|||||||||4917
1691778900000|2023-08-11 18:35:00|54.17||54.17||54.17||54.17||35151
1691779200000|2023-08-11 18:40:00|54.16|53.97|54.16|53.97|54.16|53.97|54.16|53.97|57135
1691779500000|2023-08-11 18:45:00|54.12||54.11||54.12||54.11||17899
1691779800000|2023-08-11 18:50:00|54.1||54||54.1||54||7844
1691780100000|2023-08-11 18:55:00|53.96|53.9|54.01|53.9|54.01|54|53.96|53.86|46110
1691780400000|2023-08-11 19:00:00|53.97||53.97||53.97||53.97||6300
1691780700000|2023-08-11 19:05:00|53.98||53.98||54.06||53.98||34764
1691781000000|2023-08-11 19:10:00|53.94|53.87|53.98|53.87|53.98|53.87|53.94|53.87|17673
1691781300000|2023-08-11 19:15:00|54.06|53.86|54|53.86|54.06|53.86|53.87|53.86|40987
1691781600000|2023-08-11 19:20:00|||||||||4100
1691781900000|2023-08-11 19:25:00|||||||||6390
1691782200000|2023-08-11 19:30:00|53.96||54||54||53.96||7485
1691782500000|2023-08-11 19:35:00|53.95||53.87||53.95||53.87||5121
1691782800000|2023-08-11 19:40:00|||||||||12584
1691783100000|2023-08-11 19:45:00|53.86|53.85|53.87|53.85|53.87|53.85|53.86|53.85|40423
1691783400000|2023-08-11 19:50:00|53.86|53.84|53.86|53.85|53.86|53.85|53.86|53.84|16173
1691783700000|2023-08-11 19:55:00|53.85|53.84|53.94|53.72|54|53.84|53.66|53.6|106545
1692019800000|2023-08-14 13:30:00|53.85|53.25|52.99|52.6|53.85|53.28|52.99|52.6|183381
1692020100000|2023-08-14 13:35:00|52.88|52.8|52.92|52|52.98|52.8|52.23|51.95|236470
1692020400000|2023-08-14 13:40:00|52.9|52.25|52.49|52.01|52.9|52.49|52.48|52|65532
1692020700000|2023-08-14 13:45:00|52.39|52|52.34|52|52.39|52|52.34|52|84538
1692021000000|2023-08-14 13:50:00|52.33|52.01|52.15|52.02|52.33|52.06|52.15|52.01|38653
1692021300000|2023-08-14 13:55:00|52.14|52|51.7|51.6|52.14|52|51.59|51.46|259950
1692021600000|2023-08-14 14:00:00|51.6|51.58|51.57|51.5|51.6|51.59|51.57|51.5|54476
1692021900000|2023-08-14 14:05:00|51.59|51.51|51.7|51.6|52|51.69|51.59|51.51|125359
1692022200000|2023-08-14 14:10:00|51.69|51.57|52|51.7|52|51.7|51.69|51.5|77271
1692022500000|2023-08-14 14:15:00|51.99|51.73|51.97|51.96|51.99|51.96|51.96|51.73|45980
1692022800000|2023-08-14 14:20:00|51.99|51.99|52.26|52.05|52.26|52.05|51.99|51.99|100866
1692023100000|2023-08-14 14:25:00||52.06||52.09||52.09||52.06|21652
1692023400000|2023-08-14 14:30:00|||||||||9214
1692023700000|2023-08-14 14:35:00|52.27|52.1|52.4|52.1|52.4|52.1|52.27|52.1|56588
1692024000000|2023-08-14 14:40:00|52.6|52.11|52.83|52.28|52.83|52.28|52.6|52.11|11291
1692024300000|2023-08-14 14:45:00|52.8|52.6|52.8|52.61|52.82|52.62|52.8|52.6|29630
1692024600000|2023-08-14 14:50:00|52.65|52.65|53|52.61|53|52.65|52.65|52.6|64277
1692024900000|2023-08-14 14:55:00|52.99|52.65|52.79|52.65|52.99|52.65|52.79|52.65|40325
1692025200000|2023-08-14 15:00:00|52.78|52.75|52.58|52.1|52.78|52.75|52.58|52.1|15689
1692025500000|2023-08-14 15:05:00|52.42|52.28|52.36|52.31|52.42|52.34|52.36|52.28|10439
1692025800000|2023-08-14 15:10:00|52.35|52.3|52.31|52.3|52.35|52.3|52.31|52.3|10864
1692026100000|2023-08-14 15:15:00|52.32|52.31|52.93|52.6|52.94|52.83|52.32|52.31|10336
1692026400000|2023-08-14 15:20:00|52.99|52.76|52.92|52.77|52.99|52.77|52.92|52.76|20784
1692026700000|2023-08-14 15:25:00|52.91||52.9||52.91||52.9||8438
1692027000000|2023-08-14 15:30:00|52.91|52.8|52.91|52.77|52.92|52.8|52.9|52.77|6657
1692027300000|2023-08-14 15:35:00|52.9|52.76|52.89|52.76|52.9|52.76|52.89|52.76|4576
1692027600000|2023-08-14 15:40:00|52.76|52.56|52.74|52.36|52.76|52.56|52.44|52.3|35145
1692027900000|2023-08-14 15:45:00|52.75||52.75||52.75||52.75||8916
1692028200000|2023-08-14 15:50:00||52.4||52.43||52.43||52.4|8800
1692028500000|2023-08-14 15:55:00|52.94|52.51|52.99|52.58|53|52.58|52.94|52.51|44777
1692028800000|2023-08-14 16:00:00|52.97|52.6|52.97|52.6|52.97|52.6|52.97|52.6|21371
1692029100000|2023-08-14 16:05:00|52.9|52.8|52.98|52.6|52.98|52.8|52.9|52.6|21466
1692029400000|2023-08-14 16:10:00|52.97||52.97||52.97||52.95||12888
1692029700000|2023-08-14 16:15:00|52.94|52.78|52.91|52.83|52.94|52.83|52.91|52.78|11452
1692030000000|2023-08-14 16:20:00||52.85||52.58||52.86||52.58|19496
1692030300000|2023-08-14 16:25:00|52.89|52.7|52.79|52.7|52.89|52.7|52.79|52.7|4674
1692030600000|2023-08-14 16:30:00|52.83|52.85|53|52.99|53|52.99|52.83|52.85|57598
1692030900000|2023-08-14 16:35:00|53.21|53.24|53.67|53.25|53.67|53.25|53.21|53.24|25703
1692031200000|2023-08-14 16:40:00|53.6|53.26|53.67|53.33|53.67|53.33|53.6|53.26|16307
1692031500000|2023-08-14 16:45:00|53.68|53.34|53.89|53.51|53.9|53.51|53.68|53.34|40873
1692031800000|2023-08-14 16:50:00|53.9|53.52|54.18|53.93|54.19|54.1|53.9|53.52|29870
1692032100000|2023-08-14 16:55:00|53.99|54.08|53.97|53.93|53.99|54.08|53.94|53.93|13792
1692032400000|2023-08-14 17:00:00|53.98|53.31|53.98|53.38|53.98|53.38|53.98|53.31|8194
1692032700000|2023-08-14 17:05:00|53.97|53.39|53.97|53.4|53.97|53.4|53.97|53.39|3100
1692033000000|2023-08-14 17:10:00|||||||||54800
1692033300000|2023-08-14 17:15:00|53.94||53.94||53.94||53.94||4770
1692033600000|2023-08-14 17:20:00|||||||||2613
1692033900000|2023-08-14 17:25:00|53.93|53.41|54|53.51|54.18|53.51|53.93|53.41|38072
1692034200000|2023-08-14 17:30:00|54.18|53.52|53.73|53.52|54.18|53.52|53.73|53.52|26579
1692034500000|2023-08-14 17:35:00|53.74|53.53|54|53.78|54|53.78|53.74|53.53|13503
1692034800000|2023-08-14 17:40:00|54.18|53.79|54.09|53.82|54.19|53.82|54.09|53.79|22986
1692035100000|2023-08-14 17:45:00|54.19|53.85|54.04|53.78|54.19|53.93|54.04|53.78|41143
1692035400000|2023-08-14 17:50:00|54.14||54.14||54.14||54.14||33062
1692035700000|2023-08-14 17:55:00|54.13|53.93|53.97|53.78|54.13|53.93|53.97|53.78|60616
1692036000000|2023-08-14 18:00:00||53.93||53.78||53.93||53.78|67499
1692036300000|2023-08-14 18:05:00|||||||||10148
1692036600000|2023-08-14 18:10:00|53.95|53.93|53.85|53.53|53.95|53.93|53.85|53.51|43330
1692036900000|2023-08-14 18:15:00|53.82||53.81||53.82||53.81||12304
1692037200000|2023-08-14 18:20:00|53.8|53.55|53.8|53.55|53.81|53.55|53.79|53.55|4050
1692037500000|2023-08-14 18:25:00|53.81|53.56|53.7|53.51|53.82|53.76|53.7|53.51|49397
1692037800000|2023-08-14 18:30:00|||||||||3419
1692038100000|2023-08-14 18:35:00|||||||||4206
1692038400000|2023-08-14 18:40:00|53.69||53.69||53.69||53.69||11827
1692038700000|2023-08-14 18:45:00|53.7||53.7||53.7||53.7||7904
1692039000000|2023-08-14 18:50:00|53.76||53.76||53.76||53.76||11839
1692039300000|2023-08-14 18:55:00|53.7|53.7|53.76|53.51|53.76|53.7|53.7|53.51|12479
1692039600000|2023-08-14 19:00:00|53.81|53.52|53.84|53.56|53.84|53.56|53.81|53.52|8069
1692039900000|2023-08-14 19:05:00|53.89||53.89||53.89||53.89||2159
1692040200000|2023-08-14 19:10:00||53.57||53.57||53.57||53.57|6471
1692040500000|2023-08-14 19:15:00|53.95||53.89||53.95||53.89||14904
1692040800000|2023-08-14 19:20:00|53.95|53.88|53.95|53.57|53.95|53.88|53.95|53.57|4025
1692041100000|2023-08-14 19:25:00||53.58||53.58||53.58||53.58|2564
1692041400000|2023-08-14 19:30:00|||||||||7459
1692041700000|2023-08-14 19:35:00|53.97||53.97||53.97||53.97||6540
1692042000000|2023-08-14 19:40:00|53.99|53.59|53.99|53.6|53.99|53.6|53.99|53.59|18270
1692042300000|2023-08-14 19:45:00|54|53.78|53.98|53.62|54|53.85|53.98|53.58|30529
1692042600000|2023-08-14 19:50:00|53.97|53.61|53.63|53.01|53.97|53.62|53.63|53.01|73403
1692042900000|2023-08-14 19:55:00|53.6|53.05|53.77|53.31|53.77|53.52|53.48|53.05|30250
1692106200000|2023-08-15 13:30:00|52.96|52.01|52.77|52.62|52.96|52.68|52.69|52.01|51472
1692106500000|2023-08-15 13:35:00|52.76|52.63|52.75|52.63|52.77|52.63|52.75|52.63|14809
1692106800000|2023-08-15 13:40:00|52.74|52.62|52.43|52.26|52.74|52.62|52.37|52.25|28789
1692107100000|2023-08-15 13:45:00|52.42|52.4|52.31|52.26|52.42|52.4|52.27|52.26|31256
1692107400000|2023-08-15 13:50:00|52.32|52.3|52.76|52.31|52.77|52.39|52.32|52.3|29635
1692107700000|2023-08-15 13:55:00|52.75|52.25|52.76|52.4|52.76|52.4|52.75|52.2|12886
1692108000000|2023-08-15 14:00:00|52.5|52.5|52.49|52.4|52.5|52.5|52.49|52.4|10623
1692108300000|2023-08-15 14:05:00|52.41|52.41|52.31|52.3|52.41|52.41|52.31|52.3|49147
1692108600000|2023-08-15 14:10:00|||||||||29104
1692108900000|2023-08-15 14:15:00|||||||||13798
1692109200000|2023-08-15 14:20:00|52.34||52.31||52.34||52.31||63318
1692109500000|2023-08-15 14:25:00|52.34||52.31||52.34||52.31||22931
1692109800000|2023-08-15 14:30:00|52.34|52.31|52.33|52.31|52.34|52.31|52.31|52.31|13749
1692110100000|2023-08-15 14:35:00|52.34|52.33|52.34|52.33|52.34|52.33|52.33|52.33|18258
1692110400000|2023-08-15 14:40:00|||||||||23994
1692110700000|2023-08-15 14:45:00|52.35|52.34|52.77|52.46|52.77|52.46|52.34|52.33|33276
1692111000000|2023-08-15 14:50:00||52.48||52.48||52.48||52.48|11290
1692111300000|2023-08-15 14:55:00|52.85|52.75|52.85|52.75|52.85|52.75|52.85|52.75|9500
1692111600000|2023-08-15 15:00:00|52.84|52.78|52.84|52.78|52.84|52.78|52.84|52.78|6106
1692111900000|2023-08-15 15:05:00|52.79|52.75|52.77|52.75|52.79|52.75|52.77|52.75|7111
1692112200000|2023-08-15 15:10:00|52.79||52.79||52.79||52.77||31367
1692112500000|2023-08-15 15:15:00|52.84||52.8||52.84||52.8||4500
1692112800000|2023-08-15 15:20:00|52.79|52.54|52.78|52.34|52.79|52.54|52.78|52.34|5998
1692113100000|2023-08-15 15:25:00|52.5||52.5||52.5||52.5||8474
1692113400000|2023-08-15 15:30:00||52.35||52.35||52.35||52.35|1099
1692113700000|2023-08-15 15:35:00|52.6|52.36|52.65|52.54|52.65|52.54|52.5|52.34|7149
1692114000000|2023-08-15 15:40:00|52.64|52.6|52.79|52.6|52.8|52.62|52.64|52.6|3701
1692114300000|2023-08-15 15:45:00||52.75||52.6||52.75||52.6|6926
1692114600000|2023-08-15 15:50:00|52.6|52.54|52.6|52.54|52.6|52.55|52.59|52.54|16846
1692114900000|2023-08-15 15:55:00|||||||||4094
1692115200000|2023-08-15 16:00:00|||||||||3757
1692115500000|2023-08-15 16:05:00|52.59|52.34|52.56|52.34|52.59|52.34|52.56|52.34|7177
1692115800000|2023-08-15 16:10:00|||||||||10887
1692116100000|2023-08-15 16:15:00|52.54|52.5|52.4|52.34|52.54|52.5|52.4|52.34|15347
1692116400000|2023-08-15 16:20:00|52.38|52.3|52.35|52.3|52.38|52.3|52.34|52.3|10142
1692116700000|2023-08-15 16:25:00|52.36|52.31|52.48|52.3|52.48|52.31|52.36|52.3|3847
1692117000000|2023-08-15 16:30:00|52.47||52.47||52.47||52.47||7362
1692117300000|2023-08-15 16:35:00|52.43||52.41||52.43||52.41||15362
1692117600000|2023-08-15 16:40:00|52.4||52.4||52.4||52.4||1200
1692117900000|2023-08-15 16:45:00|52.34||52.31||52.34||52.31||4303
1692118200000|2023-08-15 16:50:00|52.43||52.31||52.43||52.31||21575
1692118500000|2023-08-15 16:55:00|52.43||52.67||52.67||52.31||5609
1692118800000|2023-08-15 17:00:00|52.53||52.46||52.53||52.46||12542
1692119100000|2023-08-15 17:05:00|||||||||2065
1692119400000|2023-08-15 17:10:00|||||||||1081
1692119700000|2023-08-15 17:15:00|52.39||52.37||52.39||52.37||2169
1692120000000|2023-08-15 17:20:00|52.35|52.33|52.46|52.33|52.46|52.33|52.35|52.33|5077
1692120300000|2023-08-15 17:25:00|52.5|52.37|52.46|52.37|52.5|52.37|52.46|52.37|1358
1692120600000|2023-08-15 17:30:00|52.45|52.3|52.36|52.3|52.45|52.3|52.36|52.3|1506
1692120900000|2023-08-15 17:35:00|52.37|52.31|52.36|52.31|52.37|52.31|52.36|52.31|6515
1692121200000|2023-08-15 17:40:00|52.35||52.33||52.35||52.33||9122
1692121500000|2023-08-15 17:45:00|||||||||4750
1692121800000|2023-08-15 17:50:00|52.37||52.33||52.37||52.33||15890
1692122100000|2023-08-15 17:55:00|52.37||52.5||52.5||52.33||13576
1692122400000|2023-08-15 18:00:00|52.67|52.33|52.65|52.33|52.67|52.33|52.51|52.33|3820
1692122700000|2023-08-15 18:05:00||52.4||52.42||52.42||52.4|4652
1692123000000|2023-08-15 18:10:00||52.4||52.3||52.4||52.3|26893
1692123300000|2023-08-15 18:15:00|52.63||52.55||52.63||52.55||8479
1692123600000|2023-08-15 18:20:00|52.43||52.31||52.43||52.31||13938
1692123900000|2023-08-15 18:25:00|52.38|52.25|52.31|52.25|52.38|52.25|52.31|52.25|25191
1692124200000|2023-08-15 18:30:00|52.38|52.31|52.38|52.31|52.38|52.31|52.38|52.31|713
1692124500000|2023-08-15 18:35:00|||||||||990
1692124800000|2023-08-15 18:40:00||52.25||52.25||52.25||52.25|4140
1692125100000|2023-08-15 18:45:00|52.37|52.21|52.36|52|52.37|52.21|52.36|52|155747
1692125400000|2023-08-15 18:50:00|52.35|52.3|52.35|52|52.35|52.3|52.35|52|13639
1692125700000|2023-08-15 18:55:00|52.1||52.1||52.35||52.1||18464
1692126000000|2023-08-15 19:00:00|52.35|52.01|52.35|52.01|52.35|52.01|52.35|52.01|14133
1692126300000|2023-08-15 19:05:00||52.09||52.12||52.12||52.09|2583
1692126600000|2023-08-15 19:10:00|52.36|52.21|52.35|52.21|52.36|52.21|52.35|52.21|2924
1692126900000|2023-08-15 19:15:00||52.12||52.23||52.23||52.12|19719
1692127200000|2023-08-15 19:20:00|52.36|52.26|52.35|52.24|52.36|52.26|52.35|52.23|22564
1692127500000|2023-08-15 19:25:00|52.34|52.26|52.34|52.12|52.34|52.26|52.34|52.12|7006
1692127800000|2023-08-15 19:30:00|||||||||4512
1692128100000|2023-08-15 19:35:00|52.25|52.11|52.25|52.11|52.3|52.11|52.15|52|18058
1692128400000|2023-08-15 19:40:00|52.2|52.2|52.2|52|52.2|52.2|52.2|52|12577
1692128700000|2023-08-15 19:45:00|52.35|52.07|52.35|52.26|52.35|52.29|52.2|52.07|29804
1692129000000|2023-08-15 19:50:00|52.38|52.23|52.38|52.2|52.38|52.23|52.37|52.2|24393
1692129300000|2023-08-15 19:55:00|52.28|52.22|52.31|52.2|52.64|52.3|52.21|52.2|40563
1692192600000|2023-08-16 13:30:00|52.3|51.57|51.98|51.5|52.3|51.8|51.95|51.5|63127
1692192900000|2023-08-16 13:35:00|51.97|51.51|51.48|51.47|51.97|51.7|51.48|51.47|35753
1692193200000|2023-08-16 13:40:00|51.47|51.39|51.43|51.08|51.47|51.39|51.13|51|64623
1692193500000|2023-08-16 13:45:00|51.42|51.2|51.99|51.6|51.99|51.6|51.41|51.08|93617
1692193800000|2023-08-16 13:50:00|51.98|51.93|51.46|51.25|51.98|51.97|51.46|51.25|70214
1692194100000|2023-08-16 13:55:00|51.25|51.22|51.38|51.3|51.46|51.45|51.25|51.1|90698
1692194400000|2023-08-16 14:00:00|51.37|51.2|51.21|51.2|51.38|51.25|51.21|51.2|85748
1692194700000|2023-08-16 14:05:00|51.22||51.21||51.22||51.21||51832
1692195000000|2023-08-16 14:10:00|51.22||51.29||51.32||51.21||73395
1692195300000|2023-08-16 14:15:00|51.19|51.12|51.13|51.12|51.32|51.17|51.13|51.1|49414
1692195600000|2023-08-16 14:20:00|51.14|51.13|51.37|51.13|51.38|51.13|51.13|51.13|13062
1692195900000|2023-08-16 14:25:00||51.2||51.22||51.25||51.2|10195
1692196200000|2023-08-16 14:30:00|51.36|51.24|51.25|51.24|51.36|51.24|51.25|51.24|26505
1692196500000|2023-08-16 14:35:00|51.24|51.22|51.11|51.1|51.24|51.22|51.11|51.08|160805
1692196800000|2023-08-16 14:40:00|51.1|51.08|51.09|51.08|51.1|51.08|51.09|51.08|21367
1692197100000|2023-08-16 14:45:00|||||||||6904
1692197400000|2023-08-16 14:50:00|51.12|51.09|51.18|51.09|51.19|51.09|51.09|51.09|78180
1692197700000|2023-08-16 14:55:00|51.19|51.17|51.19|51.18|51.2|51.18|51.12|51.17|42966
1692198000000|2023-08-16 15:00:00|51.2||51.19||51.2||51.19||47227
1692198300000|2023-08-16 15:05:00|51.2||51.19||51.2||51.19||24868
1692198600000|2023-08-16 15:10:00|51.2||51.19||51.2||51.19||21155
1692198900000|2023-08-16 15:15:00|51.18|51.17|51.06|51.01|51.24|51.17|51.06|51.01|152751
1692199200000|2023-08-16 15:20:00|51.07||51.07||51.07||51.06||8587
1692199500000|2023-08-16 15:25:00|51.12|51.1|51.11|51.01|51.12|51.1|51.11|51.01|24358
1692199800000|2023-08-16 15:30:00||51.1||51.1||51.1||51.1|10567
1692200100000|2023-08-16 15:35:00|51.12||51.11||51.12||51.11||61972
1692200400000|2023-08-16 15:40:00|51.12||51.11||51.12||51.11||35465
1692200700000|2023-08-16 15:45:00||51.01||51.1||51.1||51.01|23970
1692201000000|2023-08-16 15:50:00|51.12|51.01|51.09|51.01|51.13|51.01|51.09|51.01|103322
1692201300000|2023-08-16 15:55:00|51.08|51|50.93|50.61|51.08|51|50.93|50.6|207663
1692201600000|2023-08-16 16:00:00|50.79|50.6|50.55|50.5|50.97|50.61|50.55|50.5|188152
1692201900000|2023-08-16 16:05:00|50.53|50.53|51.06|50.57|51.08|50.57|50.52|50.5|132827
1692202200000|2023-08-16 16:10:00|50.7|50.6|50.7|50.6|50.71|50.7|50.7|50.6|59062
1692202500000|2023-08-16 16:15:00|50.65|50.57|50.68|50.57|50.7|50.57|50.65|50.57|23022
1692202800000|2023-08-16 16:20:00|50.66|50.65|50.66|50.6|50.66|50.65|50.66|50.5|72542
1692203100000|2023-08-16 16:25:00|50.59|50.61|50.59|50.5|50.59|50.61|50.59|50.5|11240
1692203400000|2023-08-16 16:30:00|||||||||9100
1692203700000|2023-08-16 16:35:00|50.58||50.58||50.58||50.57||28549
1692204000000|2023-08-16 16:40:00|50.57|50.55|50.57|50.5|50.57|50.55|50.57|50.5|69214
1692204300000|2023-08-16 16:45:00||50.52||50.53||50.53||50.52|10511
1692204600000|2023-08-16 16:50:00|50.53|50.55|50.53|50.5|50.53|50.55|50.51|50.5|65467
1692204900000|2023-08-16 16:55:00|50.57|50.52|50.6|50.52|50.6|50.52|50.56|50.52|36324
1692205200000|2023-08-16 17:00:00|50.59|50.5|50.6|50.59|50.6|50.59|50.59|50.5|22399
1692205500000|2023-08-16 17:05:00|||||||||16734
1692205800000|2023-08-16 17:10:00|50.59|50.5|50.59|50.5|50.59|50.5|50.59|50.5|15461
1692206100000|2023-08-16 17:15:00|50.6|50.54|50.79|50.54|50.79|50.54|50.59|50.54|73925
1692206400000|2023-08-16 17:20:00|50.78|50.67|50.71|50.65|50.78|50.67|50.71|50.54|18987
1692206700000|2023-08-16 17:25:00|50.72||50.99||50.99||50.72||7921
1692207000000|2023-08-16 17:30:00|||||||||9340
1692207300000|2023-08-16 17:35:00|50.98|50.66|50.98|50.66|50.98|50.66|50.98|50.66|4234
1692207600000|2023-08-16 17:40:00|50.9|50.67|50.9|50.82|50.9|50.82|50.9|50.67|24601
1692207900000|2023-08-16 17:45:00|||||||||3470
1692208200000|2023-08-16 17:50:00|50.99|50.9|50.98|50.93|50.99|50.93|50.9|50.9|10577
1692208500000|2023-08-16 17:55:00|50.96|50.94|51|50.94|51|50.94|50.94|50.94|79789
1692208800000|2023-08-16 18:00:00||50.97||50.99||50.99||50.97|16570
1692209100000|2023-08-16 18:05:00|||||||||4074
1692209400000|2023-08-16 18:10:00|||||||||5394
1692209700000|2023-08-16 18:15:00|||||||||1623
1692210000000|2023-08-16 18:20:00|50.99|50.97|50.99|50.98|51|50.98|50.98|50.97|78086
1692210300000|2023-08-16 18:25:00|||||||||4110
1692210600000|2023-08-16 18:30:00|||||||||2850
1692210900000|2023-08-16 18:35:00|51||50.99||51||50.99||6815
1692211200000|2023-08-16 18:40:00|51||50.99||51||50.99||1989
1692211500000|2023-08-16 18:45:00|50.98|50.97|50.96|50.93|51|50.97|50.96|50.93|53762
1692211800000|2023-08-16 18:50:00|50.84|50.83|50.86|50.83|50.89|50.83|50.84|50.83|8833
1692212100000|2023-08-16 18:55:00|50.88|50.82|50.83|50.82|50.88|50.82|50.81|50.8|62356
1692212400000|2023-08-16 19:00:00|50.89||50.88||50.89||50.88||13175
1692212700000|2023-08-16 19:05:00|50.86|50.86|50.94|50.89|50.94|50.89|50.86|50.86|28253
1692213000000|2023-08-16 19:10:00|50.9|50.93|50.9|50.89|50.94|50.93|50.9|50.89|12113
1692213300000|2023-08-16 19:15:00|50.89|50.86|51.08|50.86|51.19|50.86|50.87|50.86|91405
1692213600000|2023-08-16 19:20:00|51||50.99||51||50.99||12200
1692213900000|2023-08-16 19:25:00|50.95|50.9|50.89|50.86|50.95|50.9|50.89|50.86|44776
1692214200000|2023-08-16 19:30:00|50.9||50.9||50.9||50.89||18957
1692214500000|2023-08-16 19:35:00|51|50.9|51|50.86|51.08|50.9|51|50.86|21395
1692214800000|2023-08-16 19:40:00|50.98|50.87|50.9|50.87|50.98|50.96|50.9|50.87|12807
1692215100000|2023-08-16 19:45:00|50.89|50.86|50.82|50.63|50.9|50.89|50.82|50.63|72031
1692215400000|2023-08-16 19:50:00|50.63|50.6|50.42|50.4|50.82|50.69|50.41|50.4|80058
1692215700000|2023-08-16 19:55:00|50.58|50.3|50.47|50|50.58|50.5|50.21|50|551982
1692279000000|2023-08-17 13:30:00|50|49.5|49.57|49.55|50.3|50|49.56|49.5|163056
1692279300000|2023-08-17 13:35:00|49.6|49.5|49.59|49.54|49.6|49.56|49.54|49.45|141809
1692279600000|2023-08-17 13:40:00|49.54|49.45|50|49.69|50|49.69|49.53|49.45|76498
1692279900000|2023-08-17 13:45:00|49.99|49.88|50.42|50.3|50.52|50.3|49.99|49.88|76543
1692280200000|2023-08-17 13:50:00|50.41|50.41|50.87|50.3|51.2|51.04|50.41|50.3|93030
1692280500000|2023-08-17 13:55:00|50.86|50.59|50.87|50.6|50.87|50.6|50.86|50.59|60982
1692280800000|2023-08-17 14:00:00|50.91|50.89|51.05|51|51.19|51.04|50.9|50.89|108561
1692281100000|2023-08-17 14:05:00|51.06|51.01|51.39|51.18|51.46|51.18|51.04|51.01|106165
1692281400000|2023-08-17 14:10:00|51.4||51.38||51.4||51.19||45461
1692281700000|2023-08-17 14:15:00|51.37|51.19|51.35|51.01|51.38|51.19|51.35|51|43229
1692282000000|2023-08-17 14:20:00|51.18|51.02|51.37|51.03|51.37|51.03|51.17|51.02|38709
1692282300000|2023-08-17 14:25:00|51.36|51.04|51.27|51.01|51.37|51.04|51.04|51.01|41081
1692282600000|2023-08-17 14:30:00|51.37|51.02|51.27|51.1|51.37|51.1|51.25|51.01|49402
1692282900000|2023-08-17 14:35:00|51.26|51.04|51.09|51.01|51.26|51.04|51.09|51.01|44684
1692283200000|2023-08-17 14:40:00|51.07||51.07||51.09||51.06||68711
1692283500000|2023-08-17 14:45:00|51.06|51|51.17|51.04|51.37|51.04|51.04|51|62942
1692283800000|2023-08-17 14:50:00|51.2|51.05|51.2|51.05|51.2|51.05|51.2|51.05|13664
1692284100000|2023-08-17 14:55:00|51.13|51.06|51.28|51.06|51.28|51.06|51.13|51.06|14340
1692284400000|2023-08-17 15:00:00|51.19|51.1|51.3|51.1|51.3|51.1|51.19|51.1|9633
1692284700000|2023-08-17 15:05:00|51.32|51.14|51.37|51.21|51.37|51.25|51.32|51.14|68668
1692285000000|2023-08-17 15:10:00|51.39|51.14|51.4|51.22|51.4|51.22|51.39|51.14|69309
1692285300000|2023-08-17 15:15:00|51.36|51.14|51.37|51.2|51.37|51.22|51.36|51.14|90155
1692285600000|2023-08-17 15:20:00|51.4|51.36|51.2|51.15|51.46|51.36|51.2|51.15|65363
1692285900000|2023-08-17 15:25:00|51.4|51.2|51.2|51.14|51.4|51.21|51.15|51.14|192221
1692286200000|2023-08-17 15:30:00|51.28|51.18|51.19|51.18|51.28|51.18|51.19|51.18|21739
1692286500000|2023-08-17 15:35:00|51.4|51.19|51.8|51.56|51.8|51.56|51.19|51.18|97842
1692286800000|2023-08-17 15:40:00|51.79|51.18|51.5|51.22|51.8|51.56|51.4|51.18|38810
1692287100000|2023-08-17 15:45:00||51.4||51.4||51.4||51.4|19018
1692287400000|2023-08-17 15:50:00|51.49|51.3|51.39|51.35|51.49|51.35|51.39|51.3|78392
1692287700000|2023-08-17 15:55:00||51.3||51.3||51.35||51.3|9851
1692288000000|2023-08-17 16:00:00|51.47|51.31|51.6|51.32|51.6|51.32|51.47|51.3|43745
1692288300000|2023-08-17 16:05:00|51.59|51.34|51.59|51.37|51.59|51.37|51.59|51.32|82091
1692288600000|2023-08-17 16:10:00|51.4|51.38|51.6|51.39|51.6|51.39|51.4|51.38|18794
1692288900000|2023-08-17 16:15:00|51.5|51.4|51.65|51.39|51.8|51.4|51.49|51.39|36006
1692289200000|2023-08-17 16:20:00|51.64|51.5|51.6|51|51.64|51.5|51.6|50.98|169122
1692289500000|2023-08-17 16:25:00|51.59|51.01|51.59|51.33|51.59|51.33|51.59|51.01|63118
1692289800000|2023-08-17 16:30:00|51.58|51.36|51.54|51.13|51.58|51.36|51.54|51.12|26257
1692290100000|2023-08-17 16:35:00|51.53|51.19|51.12|50.98|51.54|51.23|51.12|50.98|57218
1692290400000|2023-08-17 16:40:00|||||||||20092
1692290700000|2023-08-17 16:45:00|51.11|51|51.11|50.98|51.11|51|51.11|50.98|18922
1692291000000|2023-08-17 16:50:00|51.1|50.85|51.09|51.04|51.1|51.04|51.08|50.85|41454
1692291300000|2023-08-17 16:55:00|51.08|51.06|51.69|51.1|51.7|51.1|51.08|51.04|24774
1692291600000|2023-08-17 17:00:00|51.67|51.08|51.67|51.09|51.67|51.1|51.67|51.08|17729
1692291900000|2023-08-17 17:05:00|51.6|51.07|51.53|50.85|51.6|51.08|51.53|50.85|49198
1692292200000|2023-08-17 17:10:00|51.51||51.18||51.51||51.18||7000
1692292500000|2023-08-17 17:15:00|51.16||51.16||51.16||51.16||19500
1692292800000|2023-08-17 17:20:00|51.15|51|51.08|50.85|51.15|51|51.04|50.85|41904
1692293100000|2023-08-17 17:25:00|51.07|51|51.04|50.85|51.07|51|51.03|50.85|79982
1692293400000|2023-08-17 17:30:00|51.05||51.17||51.24||51.04||34594
1692293700000|2023-08-17 17:35:00||50.86||50.88||50.88||50.86|17848
1692294000000|2023-08-17 17:40:00|51.18|50.89|51.18|50.89|51.19|50.89|51.17|50.89|54818
1692294300000|2023-08-17 17:45:00|51.17|51.02|51.03|50.89|51.17|51.02|51.03|50.89|46459
1692294600000|2023-08-17 17:50:00|51.02|51|51.09|50.9|51.1|51|51.01|50.89|48708
1692294900000|2023-08-17 17:55:00|||||||||11550
1692295200000|2023-08-17 18:00:00|51.07|50.97|51.28|51.27|51.37|51.31|50.98|50.97|36334
1692295500000|2023-08-17 18:05:00|51.27|51.07|51.16|51.04|51.27|51.14|51.16|51.04|55220
1692295800000|2023-08-17 18:10:00|||||||||12274
1692296100000|2023-08-17 18:15:00|51.15|51.1|51.14|51.04|51.15|51.1|51.14|51.04|31300
1692296400000|2023-08-17 18:20:00||51.05||51.05||51.05||51.05|10225
1692296700000|2023-08-17 18:25:00|||||||||6567
1692297000000|2023-08-17 18:30:00|51.05|51.04|50.49|50|51.05|51.04|50.49|50|194914
1692297300000|2023-08-17 18:35:00|50.7|50.01|51|50.68|51.04|51.03|50.6|50.01|48089
1692297600000|2023-08-17 18:40:00|50.9|50.7|51|50.95|51.04|50.96|50.9|50.7|44900
1692297900000|2023-08-17 18:45:00|50.99|50.99|51.13|51.04|51.14|51.04|50.99|50.99|26586
1692298200000|2023-08-17 18:50:00|51.12|51.1|51.11|51.05|51.12|51.11|51.11|51.04|20157
1692298500000|2023-08-17 18:55:00|51.1|51.04|51.1|51.04|51.1|51.04|51.1|51.04|12700
1692298800000|2023-08-17 19:00:00|51.09|51.07|51.1|51.04|51.1|51.07|51.09|51.04|39260
1692299100000|2023-08-17 19:05:00|51.09|51.07|51.06|51.05|51.09|51.08|51.06|51.04|35532
1692299400000|2023-08-17 19:10:00||51.04||51.05||51.05||51.04|14072
1692299700000|2023-08-17 19:15:00|||||||||4696
1692300000000|2023-08-17 19:20:00|||||||||11897
1692300300000|2023-08-17 19:25:00|||||||||12214
1692300600000|2023-08-17 19:30:00|51.04|51.04|51|50.8|51.04|51.05|51|50.8|32056
1692300900000|2023-08-17 19:35:00|50.98|50.81|51.14|51.13|51.18|51.13|50.98|50.81|128672
1692301200000|2023-08-17 19:40:00|51.19|51.14|51.49|51.35|51.49|51.44|51.19|51.14|183786
1692301500000|2023-08-17 19:45:00|51.5|51.4|51.6|51.41|51.6|51.47|51.42|51.19|235744
1692301800000|2023-08-17 19:50:00|51.52|51.42|51.46|51.45|51.52|51.45|51.42|51.42|237350
1692302100000|2023-08-17 19:55:00|51.59|51.46|50.8|50.06|51.6|51.58|50.45|50.06|295013
1692365400000|2023-08-18 13:30:00|51|50.02|50.82|50.45|51|50.45|50.53|50.01|78254
1692365700000|2023-08-18 13:35:00|50.83|50.46|50.96|50.51|51|50.74|50.8|50.46|112122
1692366000000|2023-08-18 13:40:00|51|50.53|51.04|50.76|51.32|51.21|50.79|50.53|88487
1692366300000|2023-08-18 13:45:00|51.22|51.01|51.69|51.07|51.9|51.22|50.97|50.59|140558
1692366600000|2023-08-18 13:50:00|51.67|51.08|51.64|51.39|51.7|51.68|51.5|51.08|58030
1692366900000|2023-08-18 13:55:00|51.6|51.3|51.64|51.31|51.65|51.31|51.6|51.3|32630
1692367200000|2023-08-18 14:00:00|51.61|51.32|51.5|51.19|51.61|51.32|51.39|51.19|64986
1692367500000|2023-08-18 14:05:00|51.38|51.2|51.54|51.4|51.57|51.4|51.38|51.2|25726
1692367800000|2023-08-18 14:10:00|51.6|51.43|51.69|51.68|51.69|51.68|51.6|51.43|102325
1692368100000|2023-08-18 14:15:00|51.7|51.67|51.54|51.53|51.7|51.69|51.5|51.4|57309
1692368400000|2023-08-18 14:20:00|51.7|51.54|51.69|51.64|51.73|51.69|51.69|51.54|67129
1692368700000|2023-08-18 14:25:00|||||||||22680
1692369000000|2023-08-18 14:30:00|51.67|51.6|51.67|51.53|51.67|51.6|51.67|51.53|45539
1692369300000|2023-08-18 14:35:00|51.5|51.46|51.5|51.21|51.5|51.53|51.5|51.19|106384
1692369600000|2023-08-18 14:40:00|51.41|51.2|51.3|51.21|51.5|51.21|51.21|51.19|70656
1692369900000|2023-08-18 14:45:00|51.32|51.22|51.32|51.28|51.32|51.28|51.32|51.22|47699
1692370200000|2023-08-18 14:50:00|51.31|51.29|50.88|50.81|51.31|51.29|50.88|50.81|91002
1692370500000|2023-08-18 14:55:00|50.89|50.83|51|50.91|51.12|50.91|50.89|50.81|21221
1692370800000|2023-08-18 15:00:00|51.03|50.97|51.6|51.35|51.65|51.43|51.03|50.91|46271
1692371100000|2023-08-18 15:05:00|51.4|51.34|51.39|51.09|51.4|51.35|51.39|51.09|17290
1692371400000|2023-08-18 15:10:00|51.35|51.08|51.28|51.05|51.35|51.08|51.28|51.05|30555
1692371700000|2023-08-18 15:15:00|51.26|51.16|51.26|51.17|51.26|51.17|51.26|51.16|11531
1692372000000|2023-08-18 15:20:00||51.18||51.18||51.25||51.18|32225
1692372300000|2023-08-18 15:25:00|51.2||51.19||51.2||51.19||29862
1692372600000|2023-08-18 15:30:00|51.18|51.17|51.15|51.05|51.18|51.17|51.15|51.05|26965
1692372900000|2023-08-18 15:35:00|51.14|51|51.04|51|51.14|51|51.04|51|29536
1692373200000|2023-08-18 15:40:00|51.03|51.01|50.97|50.88|51.04|51.01|50.97|50.88|37836
1692373500000|2023-08-18 15:45:00|50.96||50.96||50.96||50.96||17398
1692373800000|2023-08-18 15:50:00|50.95|50.89|51|50.93|51|50.95|50.95|50.89|52806
1692374100000|2023-08-18 15:55:00|50.99|50.99|51.03|51|51.04|51.03|50.99|50.99|31120
1692374400000|2023-08-18 16:00:00|51.5|51.01|51.42|51.21|51.5|51.21|51.25|51.01|23374
1692374700000|2023-08-18 16:05:00|51.4||51.39||51.4||51.39||6100
1692375000000|2023-08-18 16:10:00|51.38|51.14|51.14|51.03|51.38|51.14|51.14|51.03|18844
1692375300000|2023-08-18 16:15:00|51.13|51.05|51.11|51.06|51.13|51.06|51.11|51.05|13497
1692375600000|2023-08-18 16:20:00|51.13|51.11|51.12|51.06|51.13|51.12|51.12|51.06|10223
1692375900000|2023-08-18 16:25:00|51.3|51.09|51.3|51.24|51.3|51.29|51.29|51.09|11345
1692376200000|2023-08-18 16:30:00|51.29|51.25|51.3|51.29|51.3|51.29|51.16|51.15|26863
1692376500000|2023-08-18 16:35:00||51.22||51.26||51.26||51.22|7623
1692376800000|2023-08-18 16:40:00|51.5|51.3|51.45|51.42|51.5|51.48|51.45|51.3|14154
1692377100000|2023-08-18 16:45:00|||||||||6373
1692377400000|2023-08-18 16:50:00|51.5|51.41|51.45|51.22|51.5|51.41|51.45|51.22|17289
1692377700000|2023-08-18 16:55:00|51.44||51.44||51.44||51.44||7890
1692378000000|2023-08-18 17:00:00|51.42||51.39||51.42||51.39||7860
1692378300000|2023-08-18 17:05:00|||||||||3748
1692378600000|2023-08-18 17:10:00|||||||||19243
1692378900000|2023-08-18 17:15:00|||||||||4029
1692379200000|2023-08-18 17:20:00|51.38||51.31||51.38||51.31||11032
1692379500000|2023-08-18 17:25:00|51.3||51.32||51.32||51.3||12219
1692379800000|2023-08-18 17:30:00|51.3||51.3||51.3||51.3||11825
1692380100000|2023-08-18 17:35:00|51.32|51.25|51.44|51.22|51.5|51.25|51.3|51.22|29266
1692380400000|2023-08-18 17:40:00|51.43|51.18|51.43|51.18|51.43|51.18|51.43|51.18|12058
1692380700000|2023-08-18 17:45:00|51.42|51.19|51.42|51.19|51.42|51.19|51.42|51.19|4279
1692381000000|2023-08-18 17:50:00|51.21|51.18|51.2|51.06|51.21|51.18|51.2|51.06|20680
1692381300000|2023-08-18 17:55:00|51.21|51.07|51.14|51.08|51.32|51.08|51.14|51.07|18029
1692381600000|2023-08-18 18:00:00|51.15|51.09|51.49|51.12|51.5|51.12|51.14|51.09|12550
1692381900000|2023-08-18 18:05:00|51.47|51.15|51.41|51.08|51.47|51.15|51.41|51.08|31492
1692382200000|2023-08-18 18:10:00||51.07||51.07||51.07||51.07|21601
1692382500000|2023-08-18 18:15:00|51.4|51.06|51.29|51.06|51.4|51.06|51.29|51.06|18274
1692382800000|2023-08-18 18:20:00||51.2||51.06||51.2||51.05|23148
1692383100000|2023-08-18 18:25:00||51.05||51.05||51.05||51.05|8446
1692383400000|2023-08-18 18:30:00||51.08||51.08||51.08||51.08|15673
1692383700000|2023-08-18 18:35:00|51.3|51.08|51.27|51.07|51.33|51.1|51.27|51.06|4700
1692384000000|2023-08-18 18:40:00|51.28|51.08|51.12|51.08|51.28|51.08|51.11|51.07|4349
1692384300000|2023-08-18 18:45:00|51.11|51.07|51.05|50.88|51.12|51.08|51.04|50.87|2600
1692384600000|2023-08-18 18:50:00|51.04|50.87|50.95|50.71|51.09|50.87|50.76|50.71|26003
1692384900000|2023-08-18 18:55:00|50.96|50.72|50.77|50.03|50.96|50.82|50.77|50.03|6300
1692385200000|2023-08-18 19:00:00|50.48|50.45|50.44|50.21|50.48|50.45|50.43|50.1|94043
1692385500000|2023-08-18 19:05:00|50.45|50.22|50.42|50.2|50.45|50.3|50.42|50.2|81542
1692385800000|2023-08-18 19:10:00||50.09||50.1||50.3||50.09|26744
1692386100000|2023-08-18 19:15:00|50.3|50.18|50.24|50.09|50.3|50.18|50.24|50.09|25799
1692386400000|2023-08-18 19:20:00|50.21|50.1|50.24|50.2|50.25|50.23|50.13|50.1|50652
1692386700000|2023-08-18 19:25:00|50.25|50.24|50.8|50.47|50.8|50.51|50.25|50.24|58210
1692387000000|2023-08-18 19:30:00|50.68|50.48|50.66|50.36|50.68|50.48|50.66|50.35|86425
1692387300000|2023-08-18 19:35:00|50.64|50.5|50.49|50.35|50.64|50.5|50.41|50.35|102337
1692387600000|2023-08-18 19:40:00|50.48|50.34|50.41|50.29|50.48|50.34|50.41|50.29|109398
1692387900000|2023-08-18 19:45:00|50.4|50.32|50.46|50.42|50.47|50.42|50.4|50.32|133140
1692388200000|2023-08-18 19:50:00|50.95|50.8|50.8|50.51|50.95|50.83|50.8|50.42|331913
1692388500000|2023-08-18 19:55:00|50.76|50.52|50.85|50.51|51.15|50.99|50.65|50.51|239954
1692624600000|2023-08-21 13:30:00|51.49|50.86|51.23|51|51.49|51.1|50.75|50.5|69528
1692624900000|2023-08-21 13:35:00|51.22|51.01|51.06|50.8|51.22|51.01|51.05|50.8|50801
1692625200000|2023-08-21 13:40:00|51.07|51|51.07|51|51.07|51|51.07|51|2276
1692625500000|2023-08-21 13:45:00|51.23|51.1|51.45|51.26|51.46|51.26|51.07|51.1|44990
1692625800000|2023-08-21 13:50:00|51.46|51.27|51.48|51.3|51.49|51.3|51.46|51.27|23335
1692626100000|2023-08-21 13:55:00|51.49|51.4|51.48|51.4|51.49|51.4|51.48|51.4|19052
1692626400000|2023-08-21 14:00:00|51.47|51.39|51.39|51.3|51.47|51.39|51.39|51.3|12477
1692626700000|2023-08-21 14:05:00|51.4|51.32|51.47|51.43|51.47|51.43|51.39|51.31|74315
1692627000000|2023-08-21 14:10:00||51.41||51.4||51.41||51.31|9850
1692627300000|2023-08-21 14:15:00|51.46|51.36|51.31|51.11|51.46|51.36|51.31|51.11|52739
1692627600000|2023-08-21 14:20:00|51.3|51.21|51.3|51.22|51.3|51.22|51.3|51.21|15576
1692627900000|2023-08-21 14:25:00|51.27|51.1|51.21|51.1|51.27|51.1|51.21|51.1|11876
1692628200000|2023-08-21 14:30:00|51.18|51.11|51.21|51.11|51.22|51.2|51.18|51.11|7654
1692628500000|2023-08-21 14:35:00|51.2|51.12|51.31|51.12|51.32|51.12|51.2|51.12|61017
1692628800000|2023-08-21 14:40:00|51.32|51.13|51.31|51.16|51.32|51.16|51.31|51.13|12624
1692629100000|2023-08-21 14:45:00|51.3||51.31||51.31||51.3||4515
1692629400000|2023-08-21 14:50:00|51.32|51.2|51.4|51.32|51.4|51.32|51.31|51.2|6860
1692629700000|2023-08-21 14:55:00|||||||||4120
1692630000000|2023-08-21 15:00:00||51.16||51.17||51.17||51.16|1617
1692630300000|2023-08-21 15:05:00||51.18||51.21||51.21||51.18|5935
1692630600000|2023-08-21 15:10:00||51.23||51.25||51.25||51.23|4000
1692630900000|2023-08-21 15:15:00|51.38|51.3|51.36|51.35|51.38|51.35|51.36|51.3|29376
1692631200000|2023-08-21 15:20:00|||||||||17305
1692631500000|2023-08-21 15:25:00|||||||||34456
1692631800000|2023-08-21 15:30:00|||||||||6667
1692632100000|2023-08-21 15:35:00|||||||||12168
1692632400000|2023-08-21 15:40:00|||||||||7975
1692632700000|2023-08-21 15:45:00|51.33|51.3|51.33|51.3|51.33|51.3|51.32|51.3|11657
1692633000000|2023-08-21 15:50:00|||||||||5142
1692633300000|2023-08-21 15:55:00|51.32||51.32||51.32||51.32||10138
1692633600000|2023-08-21 16:00:00|51.31|51.29|51.19|51.02|51.31|51.29|51.19|51.01|16214
1692633900000|2023-08-21 16:05:00||51||51||51||51|19685
1692634200000|2023-08-21 16:10:00|||||||||6678
1692634500000|2023-08-21 16:15:00|51.17|51.01|51.15|51.02|51.17|51.02|51.15|51.01|5716
1692634800000|2023-08-21 16:20:00|||||||||1084
1692635100000|2023-08-21 16:25:00|51.08||51.07||51.08||51.07||9800
1692635400000|2023-08-21 16:30:00||51||51||51||51|6803
1692635700000|2023-08-21 16:35:00|||||||||2060
1692636000000|2023-08-21 16:40:00|||||||||1316
1692636300000|2023-08-21 16:45:00|51.08||51.08||51.08||51.08||5663
1692636600000|2023-08-21 16:50:00|||||||||5006
1692636900000|2023-08-21 16:55:00|51.17|51.01|51.17|51.05|51.17|51.05|51.17|51.01|5600
1692637200000|2023-08-21 17:00:00|51.16|51.06|51.06|51|51.16|51.06|51.06|51|12935
1692637500000|2023-08-21 17:05:00||51.01||51.01||51.02||51.01|2031
1692637800000|2023-08-21 17:10:00|||||||||7276
1692638100000|2023-08-21 17:15:00|||||||||4713
1692638400000|2023-08-21 17:20:00|||||||||3096
1692638700000|2023-08-21 17:25:00|51.07||51.07||51.17||51.06||20104
1692639000000|2023-08-21 17:30:00||51.03||51.04||51.04||51.03|7969
1692639300000|2023-08-21 17:35:00|||||||||3348
1692639600000|2023-08-21 17:40:00||51||51||51||51|1326
1692639900000|2023-08-21 17:45:00|51.06||51.06||51.06||51.06||1775
1692640200000|2023-08-21 17:50:00|||||||||6339
1692640500000|2023-08-21 17:55:00|51.07|51.01|51.17|51.03|51.17|51.03|51.07|51.01|17803
1692640800000|2023-08-21 18:00:00|51.16|51.07|51.16|51.1|51.16|51.13|51.16|51.07|14200
1692641100000|2023-08-21 18:05:00||51.11||51.11||51.14||51.1|11279
1692641400000|2023-08-21 18:10:00|51.15|51.09|51.07|51.03|51.15|51.09|51.04|51.03|21151
1692641700000|2023-08-21 18:15:00||51.02||51||51.02||51|18745
1692642000000|2023-08-21 18:20:00|51.03|51.01|51.02|51|51.03|51.01|51.02|50.99|15203
1692642300000|2023-08-21 18:25:00|51.01|50.99|50.98|50.7|51.01|50.99|50.98|50.7|25575
1692642600000|2023-08-21 18:30:00|50.89|50.77|50.87|50.7|50.9|50.9|50.87|50.7|7110
1692642900000|2023-08-21 18:35:00|||||||||7755
1692643200000|2023-08-21 18:40:00|50.86|50.79|50.86|50.78|50.86|50.8|50.86|50.76|9360
1692643500000|2023-08-21 18:45:00|||||||||2600
1692643800000|2023-08-21 18:50:00|50.85||50.83||50.85||50.83||28403
1692644100000|2023-08-21 18:55:00|||||||||11820
1692644400000|2023-08-21 19:00:00|50.69|50.7|50.26|50.2|50.69|50.7|50.26|50.2|114904
1692644700000|2023-08-21 19:05:00|50.23||50.21||50.23||50.21||33242
1692645000000|2023-08-21 19:10:00|50.22||50.21||50.22||50.21||18250
1692645300000|2023-08-21 19:15:00|50.22|50.21|50.21|50.2|50.22|50.21|50.21|50.2|22277
1692645600000|2023-08-21 19:20:00|50.22|50.1|50.19|50.1|50.22|50.1|50.15|50.1|17030
1692645900000|2023-08-21 19:25:00|50.14||50.11||50.14||50.11||27048
1692646200000|2023-08-21 19:30:00|50.06|50.05|50.06|50.05|50.06|50.05|50.06|50.05|27806
1692646500000|2023-08-21 19:35:00|50.04|50.04|50.01|50|50.04|50.04|50.01|50|44424
1692646800000|2023-08-21 19:40:00|50.02|50.01|50.01|50|50.1|50.01|50.01|50|75335
1692647100000|2023-08-21 19:45:00|50.02|50.01|50.01|50|50.02|50.01|50.01|50|92635
1692647400000|2023-08-21 19:50:00|||||||||65443
1692647700000|2023-08-21 19:55:00|50.02|50.01|50.2|49.8|50.2|50.01|49.82|49.8|165001
1692711000000|2023-08-22 13:30:00|50.5|50.1|50.4|50.21|50.5|50.21|50.15|50.05|179886
1692711300000|2023-08-22 13:35:00|50.3|50.25|50.35|50.3|50.4|50.3|50.3|50.2|15308
1692711600000|2023-08-22 13:40:00|50.28|50.2|50.11|50.02|50.4|50.3|50.11|50.01|106472
1692711900000|2023-08-22 13:45:00|50.39|50.11|49.99|49.97|50.39|50.12|49.99|49.97|82375
1692712200000|2023-08-22 13:50:00|49.98|49.9|49.94|49.85|50|49.98|49.94|49.85|443296
1692712500000|2023-08-22 13:55:00|49.93|49.8|49.65|49.6|50|49.8|49.65|49.6|241994
1692712800000|2023-08-22 14:00:00|49.5|49.51|49.89|49.51|50|49.51|49.5|49.41|214166
1692713100000|2023-08-22 14:05:00|49.99|49.78|50|49.85|50.36|49.85|49.99|49.78|117292
1692713400000|2023-08-22 14:10:00|49.99|49.95|50|49.85|50|49.95|49.97|49.85|43708
1692713700000|2023-08-22 14:15:00|49.99|49.78|49.96|49.7|49.99|49.79|49.78|49.7|32018
1692714000000|2023-08-22 14:20:00|49.97|49.71|50.38|49.75|50.38|49.75|49.79|49.7|108808
1692714300000|2023-08-22 14:25:00|50.04|49.85|50|49.98|50.04|49.98|49.99|49.85|28865
1692714600000|2023-08-22 14:30:00|49.99|49.85|49.99|49.8|50|49.85|49.99|49.8|7972
1692714900000|2023-08-22 14:35:00|49.98|49.75|49.93|49.7|49.98|49.75|49.75|49.7|28655
1692715200000|2023-08-22 14:40:00||49.8||49.52||49.8||49.51|11996
1692715500000|2023-08-22 14:45:00|49.8|49.53|49.51|49.5|49.8|49.53|49.51|49.4|42215
1692715800000|2023-08-22 14:50:00|49.5|49.4|49.5|49.4|49.5|49.5|49.49|49.4|15869
1692716100000|2023-08-22 14:55:00|49.49|49.49|49.52|49.41|49.52|49.49|49.49|49.4|22143
1692716400000|2023-08-22 15:00:00|49.51|49.42|49.51|49.42|49.51|49.48|49.49|49.42|15734
1692716700000|2023-08-22 15:05:00|49.5|49.43|49.63|49.51|50.13|49.51|49.5|49.42|121454
1692717000000|2023-08-22 15:10:00|49.66|49.58|50.29|49.78|50.31|49.78|49.66|49.58|68023
1692717300000|2023-08-22 15:15:00|50.25|50|50.24|50|50.25|50.15|50.24|50|36942
1692717600000|2023-08-22 15:20:00|||||||||18407
1692717900000|2023-08-22 15:25:00|50.23|50.1|49.9|49.75|50.23|50.1|49.9|49.75|34875
1692718200000|2023-08-22 15:30:00|49.94|49.76|49.94|49.75|49.94|49.76|49.94|49.75|20774
1692718500000|2023-08-22 15:35:00|49.85|49.76|49.85|49.76|49.85|49.76|49.85|49.76|5617
1692718800000|2023-08-22 15:40:00||49.75||49.75||49.75||49.75|24819
1692719100000|2023-08-22 15:45:00|49.84|49.58|49.76|49.5|49.84|49.81|49.76|49.5|108366
1692719400000|2023-08-22 15:50:00|49.75|49.52|49.5|49.49|49.75|49.52|49.5|49.49|57529
1692719700000|2023-08-22 15:55:00|49.47|49.47|49.52|49.5|49.53|49.5|49.47|49.46|67304
1692720000000|2023-08-22 16:00:00|||||||||19385
1692720300000|2023-08-22 16:05:00|49.51|49.49|49.49|49.41|49.51|49.49|49.49|49.41|81097
1692720600000|2023-08-22 16:10:00|49.48|49.4|49.17|49.14|49.48|49.4|49.16|49.1|228797
1692720900000|2023-08-22 16:15:00|49.19|49.15|49.59|49.17|49.64|49.17|49.19|49.14|111870
1692721200000|2023-08-22 16:20:00|49.58||49.51||49.58||49.51||10500
1692721500000|2023-08-22 16:25:00|49.5||49.44||49.5||49.44||43600
1692721800000|2023-08-22 16:30:00|49.43|49.18|49.43|49.2|49.43|49.27|49.42|49.17|117025
1692722100000|2023-08-22 16:35:00||49.27||49.24||49.27||49.2|35098
1692722400000|2023-08-22 16:40:00|49.45|49.25|49.5|49.35|49.64|49.35|49.45|49.25|68740
1692722700000|2023-08-22 16:45:00|||||||||6953
1692723000000|2023-08-22 16:50:00|49.45|49.36|49.5|49.36|49.5|49.49|49.44|49.36|9466
1692723300000|2023-08-22 16:55:00||49.37||49.37||49.37||49.37|10833
1692723600000|2023-08-22 17:00:00|49.49|49.36|49.35|49.33|49.49|49.37|49.35|49.33|22473
1692723900000|2023-08-22 17:05:00|49.34|49.25|49.28|49.2|49.34|49.26|49.28|49.2|21210
1692724200000|2023-08-22 17:10:00|||||||||36859
1692724500000|2023-08-22 17:15:00|49.26|49.19|49.18|49.1|49.26|49.19|49.18|49.1|19161
1692724800000|2023-08-22 17:20:00|49.16||49.15||49.16||49.15||4514
1692725100000|2023-08-22 17:25:00|49.14||49.14||49.14||49.13||3200
1692725400000|2023-08-22 17:30:00|49.17|49.14|49.2|49.16|49.21|49.17|49.17|49.13|22961
1692725700000|2023-08-22 17:35:00|49.15|49.18|49.2|49.11|49.2|49.18|49.15|49.11|12484
1692726000000|2023-08-22 17:40:00|49.19|49.1|49.19|49.11|49.19|49.11|49.19|49.1|15677
1692726300000|2023-08-22 17:45:00|49.2|49.12|49.2|49.11|49.2|49.12|49.2|49.11|3738
1692726600000|2023-08-22 17:50:00|49.21|49.15|49.21|49.15|49.21|49.15|49.21|49.15|13523
1692726900000|2023-08-22 17:55:00|49.17|49.11|49.16|49.15|49.17|49.15|49.16|49.11|33356
1692727200000|2023-08-22 18:00:00|49.21|49.11|49.21|49.19|49.21|49.19|49.21|49.11|30240
1692727500000|2023-08-22 18:05:00||49.2||49.2||49.2||49.2|28361
1692727800000|2023-08-22 18:10:00|||||||||6723
1692728100000|2023-08-22 18:15:00|49.2|49.18|49.19|49.13|49.2|49.18|49.18|49.11|16714
1692728400000|2023-08-22 18:20:00|49.18||49.19||49.19||49.18||3601
1692728700000|2023-08-22 18:25:00|49.17|49.12|49.17|49.12|49.17|49.12|49.17|49.12|38762
1692729000000|2023-08-22 18:30:00||49.13||49.13||49.13||49.13|7039
1692729300000|2023-08-22 18:35:00|49.16|49.11|49.15|49.1|49.16|49.11|49.15|49.1|14199
1692729600000|2023-08-22 18:40:00||49.12||49.11||49.14||49.11|5441
1692729900000|2023-08-22 18:45:00||49.13||49.13||49.13||49.13|6190
1692730200000|2023-08-22 18:50:00|49.14||49.14||49.14||49.14||19075
1692730500000|2023-08-22 18:55:00|||||||||29545
1692730800000|2023-08-22 19:00:00||49.11||49.11||49.11||49.11|32884
1692731100000|2023-08-22 19:05:00|49.13|49.12|49.14|49.13|49.15|49.13|49.13|49.12|25889
1692731400000|2023-08-22 19:10:00||49.12||49.13||49.13||49.12|66528
1692731700000|2023-08-22 19:15:00|||||||||27533
1692732000000|2023-08-22 19:20:00||49.12||49.12||49.12||49.12|24268
1692732300000|2023-08-22 19:25:00|49.13|49.11|49.12|49.1|49.13|49.11|49.12|49.1|18941
1692732600000|2023-08-22 19:30:00||49.11||49.11||49.11||49.11|7297
1692732900000|2023-08-22 19:35:00||49.1||49.1||49.1||49.1|15678
1692733200000|2023-08-22 19:40:00|49.11|49.05|48.7|48.66|49.11|49.05|48.7|48.66|450192
1692733500000|2023-08-22 19:45:00|48.69|48.64|48.69|48.68|48.69|48.68|48.69|48.5|90001
1692733800000|2023-08-22 19:50:00|||||||||67076
1692734100000|2023-08-22 19:55:00|48.87|48.6|48.87|48.5|48.87|48.67|48.68|48.5|97810
1692797400000|2023-08-23 13:30:00|49.46|48.93|49|48.51|49.46|48.93|48.58|48.51|91702
1692797700000|2023-08-23 13:35:00|48.96||48.89||48.96||48.89||16352
1692798000000|2023-08-23 13:40:00|48.88|48.81|48.78|48.51|48.88|48.81|48.77|48.51|17929
1692798300000|2023-08-23 13:45:00|48.77|48.6|48.27|48.2|48.77|48.6|48.23|48.2|124786
1692798600000|2023-08-23 13:50:00|48.25|48.21|47.97|47.9|48.25|48.21|47.97|47.9|267357
1692798900000|2023-08-23 13:55:00|47.93|47.84|47.96|47.95|48.05|47.97|47.82|47.77|306881
1692799200000|2023-08-23 14:00:00|47.95|47.88|47.91|47.9|47.95|47.9|47.91|47.88|81644
1692799500000|2023-08-23 14:05:00|||||||||85202
1692799800000|2023-08-23 14:10:00||47.88||47.9||47.9||47.88|34258
1692800100000|2023-08-23 14:15:00|47.9|47.88|47.79|47.7|47.9|47.9|47.79|47.7|69336
1692800400000|2023-08-23 14:20:00|47.72|47.71|47.63|47.62|47.72|47.71|47.63|47.6|98105
1692800700000|2023-08-23 14:25:00|47.62|47.61|47.6|47.5|47.62|47.61|47.6|47.5|79603
1692801000000|2023-08-23 14:30:00||47.51||47.59||47.59||47.51|25428
1692801300000|2023-08-23 14:35:00|||||||||43019
1692801600000|2023-08-23 14:40:00|||||||||12828
1692801900000|2023-08-23 14:45:00|||||||||41864
1692802200000|2023-08-23 14:50:00|||||||||41710
1692802500000|2023-08-23 14:55:00|47.7|47.7|47.97|47.7|47.97|47.7|47.7|47.7|12847
1692802800000|2023-08-23 15:00:00|47.98|47.9|47.97|47.82|47.98|47.97|47.97|47.7|21559
1692803100000|2023-08-23 15:05:00|||||||||7280
1692803400000|2023-08-23 15:10:00|47.98|47.83|47.97|47.8|47.98|47.97|47.97|47.75|118905
1692803700000|2023-08-23 15:15:00|47.98|47.82|47.97|47.9|47.98|47.9|47.97|47.82|98021
1692804000000|2023-08-23 15:20:00|47.96|47.95|47.99|47.97|48|47.97|47.96|47.95|99516
1692804300000|2023-08-23 15:25:00|48|47.98|48.2|48.02|48.2|48.02|48|47.98|146764
1692804600000|2023-08-23 15:30:00|48.19|48.04|48.19|48.03|48.19|48.1|48.19|48.02|64064
1692804900000|2023-08-23 15:35:00|||||||||10269
1692805200000|2023-08-23 15:40:00|48.17|48.1|47.99|47.98|48.17|48.1|47.99|47.98|47318
1692805500000|2023-08-23 15:45:00|48|48|48.16|48.01|48.17|48.01|48|48|36250
1692805800000|2023-08-23 15:50:00|48.15|48.02|48.16|48.02|48.17|48.02|48.15|48.02|87080
1692806100000|2023-08-23 15:55:00||48.04||48.04||48.04||48.04|30846
1692806400000|2023-08-23 16:00:00|48.17|48.05|48.17|48.11|48.17|48.11|48.14|48.05|8834
1692806700000|2023-08-23 16:05:00|||||||||7610
1692807000000|2023-08-23 16:10:00|48.2|48.2|48.21|48.11|48.21|48.2|48.2|48.11|24155
1692807300000|2023-08-23 16:15:00|48.16||48.2||48.21||48.16||5357
1692807600000|2023-08-23 16:20:00|||||||||2781
1692807900000|2023-08-23 16:25:00|48.21||48.21||48.21||48.21||4493
1692808200000|2023-08-23 16:30:00|||||||||8080
1692808500000|2023-08-23 16:35:00|48.4|48.2|48.39|48.2|48.4|48.2|48.22|48.2|8441
1692808800000|2023-08-23 16:40:00|||||||||2283
1692809100000|2023-08-23 16:45:00||48.21||48.21||48.21||48.21|2532
1692809400000|2023-08-23 16:50:00||48.2||48.2||48.2||48.2|11972
1692809700000|2023-08-23 16:55:00|48.38||48.38||48.38||48.38||7713
1692810000000|2023-08-23 17:00:00|48.35|48.22|48.29|48.22|48.35|48.22|48.29|48.2|9130
1692810300000|2023-08-23 17:05:00|48.28|48.2|48.26|48.2|48.3|48.21|48.26|48.2|7752
1692810600000|2023-08-23 17:10:00|48.25||48.21||48.25||48.21||6396
1692810900000|2023-08-23 17:15:00|48.2|48.19|48.28|48.2|48.3|48.2|48.2|48.19|8240
1692811200000|2023-08-23 17:20:00|48.3||48.3||48.3||48.28||54799
1692811500000|2023-08-23 17:25:00|||||||||4636
1692811800000|2023-08-23 17:30:00||48.21||48.21||48.21||48.21|3910
1692812100000|2023-08-23 17:35:00||48.29||48.29||48.29||48.29|597
1692812400000|2023-08-23 17:40:00|||||||||1800
1692812700000|2023-08-23 17:45:00|||||||||10830
1692813000000|2023-08-23 17:50:00||48.21||48.21||48.21||48.21|16669
1692813300000|2023-08-23 17:55:00||48.25||48.26||48.26||48.25|21750
1692813600000|2023-08-23 18:00:00|48.29||48.29||48.29||48.29||3521
1692813900000|2023-08-23 18:05:00||48.28||48.26||48.28||48.26|11750
1692814200000|2023-08-23 18:10:00|48.2|48.25|48.2|48.11|48.2|48.25|48.2|48.1|28092
1692814500000|2023-08-23 18:15:00|48.19|48.1|48.18|48.1|48.19|48.1|48.18|48.1|26765
1692814800000|2023-08-23 18:20:00||48.15||48.1||48.15||48.1|11710
1692815100000|2023-08-23 18:25:00||48.12||48.17||48.17||48.12|4614
1692815400000|2023-08-23 18:30:00|||||||||3614
1692815700000|2023-08-23 18:35:00|||||||||1200
1692816000000|2023-08-23 18:40:00|||||||||7993
1692816300000|2023-08-23 18:45:00|||||||||8130
1692816600000|2023-08-23 18:50:00|48.17|48.16|48.13|48.12|48.17|48.16|48.13|48.12|36468
1692816900000|2023-08-23 18:55:00|48.12|48.1|48.11|48.03|48.12|48.1|48.11|48.03|4779
1692817200000|2023-08-23 19:00:00|48.12||48.18||48.19||48.11||59009
1692817500000|2023-08-23 19:05:00|48.19|48.18|48.19|48.18|48.19|48.18|48.19|48.17|7426
1692817800000|2023-08-23 19:10:00|||||||||7346
1692818100000|2023-08-23 19:15:00||48.17||48.18||48.18||48.17|16055
1692818400000|2023-08-23 19:20:00|48.2||48.19||48.2||48.19||5741
1692818700000|2023-08-23 19:25:00|||||||||2524
1692819000000|2023-08-23 19:30:00|||||||||16921
1692819300000|2023-08-23 19:35:00|48.2|48.2|48.48|48.27|48.6|48.32|48.2|48.2|110839
1692819600000|2023-08-23 19:40:00|48.37||48.32||48.37||48.32||9909
1692819900000|2023-08-23 19:45:00||48.29||48.31||48.31||48.29|13239
1692820200000|2023-08-23 19:50:00|||||||||20977
1692820500000|2023-08-23 19:55:00|48.3|48.29|48.37|48|48.37|48.3|48.25|48|260996
1692883800000|2023-08-24 13:30:00|48.71|48.07|48.5|48.33|48.71|48.34|48.35|48.07|85970
1692884100000|2023-08-24 13:35:00|48.49|48.4|47.91|47.9|48.49|48.4|47.91|47.63|58956
1692884400000|2023-08-24 13:40:00|47.9|47.63|47.79|47.11|47.9|47.63|47.79|47.1|188067
1692884700000|2023-08-24 13:45:00|47.78|47.3|47.78|47.7|47.78|47.7|47.78|47.3|14673
1692885000000|2023-08-24 13:50:00|47.79||47.8||47.85||47.79||56930
1692885300000|2023-08-24 13:55:00|47.78|47.78|47.73|47.7|47.78|47.78|47.73|47.42|59170
1692885600000|2023-08-24 14:00:00||47.68||47.5||47.68||47.5|18362
1692885900000|2023-08-24 14:05:00|47.26|47.25|47.72|47.2|47.73|47.4|47.26|47.2|86513
1692886200000|2023-08-24 14:10:00|47.71|47.25|47.5|47.29|47.71|47.29|47.5|47.11|14536
1692886500000|2023-08-24 14:15:00|47.49|47.25|47.44|47.25|47.49|47.4|47.44|47.11|10212
1692886800000|2023-08-24 14:20:00|47.43|47.26|47.35|47.25|47.43|47.28|47.35|47.11|20229
1692887100000|2023-08-24 14:25:00||47.11||47.11||47.11||47.11|27782
1692887400000|2023-08-24 14:30:00||47.1||47.1||47.11||47.1|29880
1692887700000|2023-08-24 14:35:00|47.25|47.05|46.83|46.82|47.25|47.05|46.57|46.5|413993
1692888000000|2023-08-24 14:40:00|46.91|46.68|46.82|46.67|47|46.68|46.82|46.67|52076
1692888300000|2023-08-24 14:45:00||46.68||46.81||46.81||46.68|39474
1692888600000|2023-08-24 14:50:00||46.8||46.79||46.8||46.68|42409
1692888900000|2023-08-24 14:55:00|46.81|46.8|46.8|46.79|46.81|46.8|46.8|46.79|15445
1692889200000|2023-08-24 15:00:00||46.68||46.74||46.74||46.68|21225
1692889500000|2023-08-24 15:05:00||46.75||46.76||46.76||46.75|11761
1692889800000|2023-08-24 15:10:00|46.79|46.75|46.69|46.6|46.79|46.75|46.69|46.5|41448
1692890100000|2023-08-24 15:15:00|46.64|46.59|46.6|46.4|46.64|46.59|46.6|46.4|83172
1692890400000|2023-08-24 15:20:00||46.5||46.49||46.5||46.43|10502
1692890700000|2023-08-24 15:25:00|46.59|46.5|46.53|46.44|46.59|46.56|46.53|46.42|51435
1692891000000|2023-08-24 15:30:00|46.65|46.47|46.65|46.4|46.65|46.5|46.65|46.4|47386
1692891300000|2023-08-24 15:35:00|46.64|46.5|46.64|46.5|46.64|46.5|46.64|46.42|13751
1692891600000|2023-08-24 15:40:00||46.53||46.53||46.53||46.53|16034
1692891900000|2023-08-24 15:45:00|46.56|46.5|46.52|46.4|46.56|46.5|46.52|46.4|35149
1692892200000|2023-08-24 15:50:00|46.5|46.45|46.46|46.4|46.5|46.46|46.46|46.4|10790
1692892500000|2023-08-24 15:55:00|46.65|46.45|46.54|46.47|46.65|46.64|46.54|46.45|41275
1692892800000|2023-08-24 16:00:00|46.53|46.45|46.46|46.4|46.53|46.5|46.46|46.4|17798
1692893100000|2023-08-24 16:05:00|46.47||46.48||46.5||46.47||36437
1692893400000|2023-08-24 16:10:00||46.42||46.42||46.42||46.42|26806
1692893700000|2023-08-24 16:15:00||46.47||46.47||46.47||46.47|19978
1692894000000|2023-08-24 16:20:00|46.47|46.4|46.47|46.4|46.47|46.46|46.47|46.4|7374
1692894300000|2023-08-24 16:25:00||46.46||46.45||46.46||46.4|43869
1692894600000|2023-08-24 16:30:00|46.46|46.43|46.42|46.4|46.46|46.43|46.42|46.4|6596
1692894900000|2023-08-24 16:35:00|46.41||46.41||46.41||46.41||14790
1692895200000|2023-08-24 16:40:00|||||||||41904
1692895500000|2023-08-24 16:45:00|||||||||58147
1692895800000|2023-08-24 16:50:00|46.42|46.41|46.41|46.4|46.42|46.41|46.41|46.4|89177
1692896100000|2023-08-24 16:55:00|||||||||27513
1692896400000|2023-08-24 17:00:00|46.4|46.39|46.39|46.3|46.4|46.39|46.39|46.3|100630
1692896700000|2023-08-24 17:05:00|||||||||27857
1692897000000|2023-08-24 17:10:00|46.38|46.36|46.37|46.3|46.38|46.36|46.37|46.3|23312
1692897300000|2023-08-24 17:15:00|46.34|46.28|46.28|46.2|46.34|46.28|46.28|46|125547
1692897600000|2023-08-24 17:20:00|46.27|46.14|46.27|46.14|46.28|46.27|46.27|46.14|45373
1692897900000|2023-08-24 17:25:00|46.25|46.15|46.22|46.08|46.25|46.23|46.22|46.08|14184
1692898200000|2023-08-24 17:30:00|46.19|46.11|45.91|45.9|46.19|46.11|45.91|45.9|216592
1692898500000|2023-08-24 17:35:00|45.88|45.88|45.88|45.84|45.88|45.88|45.88|45.55|22081
1692898800000|2023-08-24 17:40:00|45.87|45.85|45.86|45.85|45.87|45.85|45.86|45.85|75481
1692899100000|2023-08-24 17:45:00|46.08|46|46.08|46.02|46.08|46.02|45.86|45.86|23434
1692899400000|2023-08-24 17:50:00||46.06||46.06||46.06||46.06|18037
1692899700000|2023-08-24 17:55:00||46.07||46.07||46.07||46.07|6953
1692900000000|2023-08-24 18:00:00|||||||||35678
1692900300000|2023-08-24 18:05:00|||||||||4342
1692900600000|2023-08-24 18:10:00|||||||||15788
1692900900000|2023-08-24 18:15:00|46.07|46.06|46.06|46|46.07|46.07|46.06|46|26356
1692901200000|2023-08-24 18:20:00|46.04||46.02||46.04||46.01||14265
1692901500000|2023-08-24 18:25:00|||||||||27465
1692901800000|2023-08-24 18:30:00|||||||||9098
1692902100000|2023-08-24 18:35:00|46.03|46.01|46.02|46.01|46.03|46.01|46.02|46|19142
1692902400000|2023-08-24 18:40:00|||||||||9747
1692902700000|2023-08-24 18:45:00|46|46|46|45.9|46|46|46|45.9|27080
1692903000000|2023-08-24 18:50:00||45.95||45.95||45.95||45.95|19420
1692903300000|2023-08-24 18:55:00|46.02|45.98|46|45.94|46.02|45.98|46|45.93|83774
1692903600000|2023-08-24 19:00:00|46.28|46|46.28|46.08|46.28|46.08|46|46|22274
1692903900000|2023-08-24 19:05:00||46.1||46.1||46.1||46.1|6002
1692904200000|2023-08-24 19:10:00||46.2||46.2||46.2||46.1|12707
1692904500000|2023-08-24 19:15:00|46.24|46|46.23|46|46.24|46|46.23|46|5634
1692904800000|2023-08-24 19:20:00||46.01||46.11||46.12||46.01|63040
1692905100000|2023-08-24 19:25:00|||||||||29504
1692905400000|2023-08-24 19:30:00|46.17|46.15|46.17|46.15|46.23|46.15|46.17|46.15|24832
1692905700000|2023-08-24 19:35:00|||||||||16272
1692906000000|2023-08-24 19:40:00|46.23|46.16|46.17|46.16|46.23|46.16|46.16|46.15|261208
1692906300000|2023-08-24 19:45:00|46.16|46.15|46.17|46.11|46.17|46.15|46.16|46.1|16640
1692906600000|2023-08-24 19:50:00|46.15|46.13|46.13|46.12|46.17|46.15|46.13|46.12|26145
1692906900000|2023-08-24 19:55:00|46.11|46.1|46.28|46|46.28|46.1|46.1|46|150658
1692970200000|2023-08-25 13:30:00|45.88|45.5|45.81|45.76|45.88|45.8|45.5|45.34|117011
1692970500000|2023-08-25 13:35:00|45.8|45.5|45.54|45.31|45.8|45.55|45.33|45.25|217655
1692970800000|2023-08-25 13:40:00|45.53|45.48|45.08|45.06|45.53|45.48|45.04|45|251360
1692971100000|2023-08-25 13:45:00|45.09|45.05|45.04|45.03|45.21|45.06|45.04|45.03|60241
1692971400000|2023-08-25 13:50:00|45.05|45|44.95|44.9|45.05|45|44.95|44.73|215069
1692971700000|2023-08-25 13:55:00||44.8||44.88||44.9||44.8|35037
1692972000000|2023-08-25 14:00:00|44.94|44.82|45.1|45.06|45.21|45.06|44.88|44.81|85678
1692972300000|2023-08-25 14:05:00|45.09|45|44.96|44.91|45.09|45.03|44.96|44.9|87067
1692972600000|2023-08-25 14:10:00|44.95|44.9|44.97|44.96|45|44.96|44.94|44.9|32583
1692972900000|2023-08-25 14:15:00|45|45.01|45.25|45|45.27|45.25|45|45|198889
1692973200000|2023-08-25 14:20:00|45.09|45.09|44.94|44.93|45.25|45.15|44.9|44.87|92256
1692973500000|2023-08-25 14:25:00|44.93|44.87|44.91|44.81|44.93|44.87|44.91|44.81|29820
1692973800000|2023-08-25 14:30:00||44.8||44.86||44.86||44.8|13650
1692974100000|2023-08-25 14:35:00|44.86|44.8|44.85|44.83|44.86|44.83|44.85|44.8|17787
1692974400000|2023-08-25 14:40:00|44.84|44.8|44.81|44.8|44.84|44.83|44.81|44.8|32544
1692974700000|2023-08-25 14:45:00|44.8|44.75|44.75|44|44.8|44.76|44.04|44|150533
1692975000000|2023-08-25 14:50:00|44.62|44.01|44.24|44.01|44.62|44.01|44.24|44.01|73624
1692975300000|2023-08-25 14:55:00|44.22|44|44.01|44|44.22|44|44.01|44|205938
1692975600000|2023-08-25 15:00:00|44.02||44.01||44.02||44.01||44163
1692975900000|2023-08-25 15:05:00|44.07|44.04|43.96|43.95|44.07|44.06|43.96|43.6|168742
1692976200000|2023-08-25 15:10:00|43.95|43.93|43.88|43.73|43.95|43.93|43.88|43.5|42298
1692976500000|2023-08-25 15:15:00|43.74|43.8|43.88|43.73|43.88|43.85|43.74|43.73|43601
1692976800000|2023-08-25 15:20:00||43.7||43.69||43.7||43.4|47232
1692977100000|2023-08-25 15:25:00|43.87|43.7|43.88|43.83|43.9|43.83|43.82|43.7|52666
1692977400000|2023-08-25 15:30:00|44.22|43.84|44.24|44.01|44.24|44.01|43.88|43.84|40726
1692977700000|2023-08-25 15:35:00|44.25|44.12|44.74|44.73|44.77|44.73|44.24|44.12|26644
1692978000000|2023-08-25 15:40:00|44.73|44.69|44.73|44.06|44.73|44.69|44.73|44.01|20996
1692978300000|2023-08-25 15:45:00|44.4|44.07|44.4|44.11|44.4|44.11|44.4|44.07|9656
1692978600000|2023-08-25 15:50:00|44.26|44.2|44.72|44.44|44.74|44.44|44.26|44.2|48677
1692978900000|2023-08-25 15:55:00|44.73||44.71||44.73||44.71||10600
1692979200000|2023-08-25 16:00:00|44.7|44.11|44.42|44.11|44.7|44.11|44.42|44.11|9679
1692979500000|2023-08-25 16:05:00|44.44|44.3|44.39|44.22|44.44|44.4|44.39|44.11|40867
1692979800000|2023-08-25 16:10:00|44.38|44.11|44.12|44.09|44.38|44.11|44.12|44.09|47167
1692980100000|2023-08-25 16:15:00|44.11||44.1||44.11||44.1||6586
1692980400000|2023-08-25 16:20:00|44.18|44.07|44.16|44.12|44.18|44.14|44.1|44.01|42782
1692980700000|2023-08-25 16:25:00|44.13|44.1|44.13|44.1|44.13|44.1|44.13|44.1|6199
1692981000000|2023-08-25 16:30:00||44.08||44.08||44.1||44.08|19772
1692981300000|2023-08-25 16:35:00|44.12|44.1|44.12|44.1|44.12|44.1|44.12|44.08|7835
1692981600000|2023-08-25 16:40:00|44.13||44.11||44.13||44.11||40378
1692981900000|2023-08-25 16:45:00|||||||||50829
1692982200000|2023-08-25 16:50:00|44.13|44.11|44.14|44.13|44.16|44.13|44.13|44.11|29108
1692982500000|2023-08-25 16:55:00|||||||||4511
1692982800000|2023-08-25 17:00:00|||||||||5100
1692983100000|2023-08-25 17:05:00|44.16|44.14|44.39|44.24|44.4|44.24|44.15|44.14|45473
1692983400000|2023-08-25 17:10:00||44.25||44.25||44.25||44.25|1896
1692983700000|2023-08-25 17:15:00|44.38||44.38||44.38||44.38||7149
1692984000000|2023-08-25 17:20:00|44.26||44.26||44.26||44.26||6380
1692984300000|2023-08-25 17:25:00|44.25|44.23|44.25|44.2|44.25|44.23|44.25|44.13|4235
1692984600000|2023-08-25 17:30:00|44.24|44.15|44.23|44.13|44.24|44.15|44.23|44.13|13237
1692984900000|2023-08-25 17:35:00|44.22|44.12|44.13|44.12|44.22|44.12|44.13|44.12|5348
1692985200000|2023-08-25 17:40:00||44.1||44.1||44.1||44.1|14539
1692985500000|2023-08-25 17:45:00||44.11||44.11||44.11||44.11|11761
1692985800000|2023-08-25 17:50:00||44.1||44.12||44.12||44.1|20205
1692986100000|2023-08-25 17:55:00|44.26|44.1|44.26|44.1|44.26|44.1|44.13|44.06|28850
1692986400000|2023-08-25 18:00:00|44.25|44.18|44.25|44.23|44.26|44.23|44.25|44.18|33452
1692986700000|2023-08-25 18:05:00|44.26|44.22|44.25|44.23|44.26|44.23|44.25|44.22|9796
1692987000000|2023-08-25 18:10:00|44.26||44.25||44.26||44.25||6007
1692987300000|2023-08-25 18:15:00|44.26|44.24|44.26|44.25|44.26|44.25|44.25|44.24|10266
1692987600000|2023-08-25 18:20:00|44.44|44.43|44.69|44.45|44.71|44.46|44.43|44.43|39177
1692987900000|2023-08-25 18:25:00|44.68|44.46|44.68|44.43|44.68|44.46|44.68|44.43|26849
1692988200000|2023-08-25 18:30:00||44.44||44.61||44.61||44.43|6933
1692988500000|2023-08-25 18:35:00|44.67|44.64|44.66|44.65|44.67|44.65|44.66|44.64|15540
1692988800000|2023-08-25 18:40:00|44.65|44.63|44.65|44.61|44.65|44.65|44.65|44.61|36124
1692989100000|2023-08-25 18:45:00|44.6|44.43|44.49|44.43|44.6|44.43|44.49|44.43|6200
1692989400000|2023-08-25 18:50:00|44.48|44.44|44.48|44.44|44.48|44.44|44.47|44.44|6343
1692989700000|2023-08-25 18:55:00|44.47|44.43|44.47|44.43|44.47|44.43|44.47|44.43|13470
1692990000000|2023-08-25 19:00:00|44.48|44.45|44.46|44.45|44.48|44.45|44.46|44.43|36500
1692990300000|2023-08-25 19:05:00|44.45|44.44|44.45|44.44|44.45|44.44|44.45|44.44|7933
1692990600000|2023-08-25 19:10:00|44.46||44.45||44.46||44.45||9354
1692990900000|2023-08-25 19:15:00|44.46|44.43|44.45|44.26|44.46|44.43|44.45|44.22|60805
1692991200000|2023-08-25 19:20:00|||||||||18809
1692991500000|2023-08-25 19:25:00|44.46|44.45|44.46|44.45|44.46|44.45|44.46|44.45|35836
1692991800000|2023-08-25 19:30:00|||||||||40219
1692992100000|2023-08-25 19:35:00||44.22||44.23||44.23||44.22|12828
1692992400000|2023-08-25 19:40:00|44.45|44.25|44.45|44.25|44.46|44.27|44.45|44.25|25506
1692992700000|2023-08-25 19:45:00|44.44|44.27|44.42|44.17|44.44|44.27|44.42|44.13|14132
1692993000000|2023-08-25 19:50:00|44.43|44.13|44.46|44.36|44.46|44.38|44.42|44.13|19744
1692993300000|2023-08-25 19:55:00|44.45|44.33|44.46|44.1|44.46|44.33|44.13|44.1|93842
1693229400000|2023-08-28 13:30:00|45.4|44.63|44.5|44.15|45.4|45|44.5|44.15|131676
1693229700000|2023-08-28 13:35:00|44.9|44.32|44.45|44.32|44.9|44.32|44.39|44.32|36679
1693230000000|2023-08-28 13:40:00|44.86|44.33|44.98|44.91|45|44.91|44.75|44.33|99776
1693230300000|2023-08-28 13:45:00|44.97|44.71|44.91|44.41|44.97|44.8|44.91|44.4|43915
1693230600000|2023-08-28 13:50:00|44.89|44.5|44.87|44.64|44.89|44.65|44.87|44.5|29171
1693230900000|2023-08-28 13:55:00||44.65||44.79||44.79||44.65|1785
1693231200000|2023-08-28 14:00:00|44.79|44.69|44.51|44.5|44.79|44.69|44.51|44.5|37450
1693231500000|2023-08-28 14:05:00||44.32||44.21||44.32||44.21|13179
1693231800000|2023-08-28 14:10:00||44.2||44.2||44.22||44.2|11760
1693232100000|2023-08-28 14:15:00||44.3||44.21||44.3||44.2|37231
1693232400000|2023-08-28 14:20:00|44.5|44.2|44.3|44.2|44.5|44.4|44.3|44.2|33599
1693232700000|2023-08-28 14:25:00|44.5||44.3||44.5||44.3||38844
1693233000000|2023-08-28 14:30:00|44.47||44.3||44.47||44.3||6075
1693233300000|2023-08-28 14:35:00|44.26|44.21|44.26|44.2|44.26|44.21|44.22|44.2|29669
1693233600000|2023-08-28 14:40:00|44.25||44.25||44.25||44.25||7502
1693233900000|2023-08-28 14:45:00|44.26||44.25||44.26||44.25||12027
1693234200000|2023-08-28 14:50:00|||||||||13888
1693234500000|2023-08-28 14:55:00|||||||||14923
1693234800000|2023-08-28 15:00:00|44.16|44.22|44.14|44.1|44.16|44.24|44.14|44.1|28889
1693235100000|2023-08-28 15:05:00|44.09|44.05|44.05|44|44.09|44.05|44.05|44|35243
1693235400000|2023-08-28 15:10:00|||||||||26156
1693235700000|2023-08-28 15:15:00||44.02||44||44.02||44|21211
1693236000000|2023-08-28 15:20:00|44.04||44.04||44.04||44.04||18166
1693236300000|2023-08-28 15:25:00|44.05||44.05||44.05||44.04||30021
1693236600000|2023-08-28 15:30:00||44.01||44||44.01||44|3781
1693236900000|2023-08-28 15:35:00||44.02||44.01||44.02||44|7000
1693237200000|2023-08-28 15:40:00|44.1|44.04|44.1|44.04|44.1|44.04|44.05|44.04|57594
1693237500000|2023-08-28 15:45:00|44.09|44.01|44.09|44.04|44.09|44.04|44.09|44|45005
1693237800000|2023-08-28 15:50:00|44.05|44|44.04|43.9|44.05|44|44.04|43.9|52534
1693238100000|2023-08-28 15:55:00|44.03|43.88|43.71|43.51|44.03|43.9|43.6|43.51|194371
1693238400000|2023-08-28 16:00:00|43.7|43.61|43.6|43.55|43.7|43.61|43.55|43.5|27481
1693238700000|2023-08-28 16:05:00|43.75|43.51|43.92|43.67|43.92|43.67|43.6|43.51|11940
1693239000000|2023-08-28 16:10:00||43.7||43.7||43.7||43.7|1485
1693239300000|2023-08-28 16:15:00|44.1|43.9|44|43.92|44.1|43.92|44|43.9|2553
1693239600000|2023-08-28 16:20:00|44.1||44||44.1||44||8255
1693239900000|2023-08-28 16:25:00|44.1|43.98|44.1|43.92|44.1|43.98|44|43.92|9120
1693240200000|2023-08-28 16:30:00|44.09|43.9|44.09|43.7|44.09|44|44.09|43.7|24867
1693240500000|2023-08-28 16:35:00|44.08|43.53|44.01|43.51|44.09|43.53|44.01|43.5|11785
1693240800000|2023-08-28 16:40:00|||||||||37127
1693241100000|2023-08-28 16:45:00|44|43.7|43.99|43.7|44|43.7|43.99|43.7|13428
1693241400000|2023-08-28 16:50:00||43.8||43.8||43.8||43.8|3578
1693241700000|2023-08-28 16:55:00|||||||||13982
1693242000000|2023-08-28 17:00:00|44|43.87|44.09|43.8|44.09|43.87|44|43.8|5194
1693242300000|2023-08-28 17:05:00|44|43.9|44|43.9|44.09|43.9|44|43.9|9017
1693242600000|2023-08-28 17:10:00||43.8||43.9||43.9||43.8|23463
1693242900000|2023-08-28 17:15:00|||||||||3498
1693243200000|2023-08-28 17:20:00|||||||||1728
1693243500000|2023-08-28 17:25:00|43.92|43.8|44.05|43.9|44.09|43.9|43.91|43.8|13559
1693243800000|2023-08-28 17:30:00|||||||||500
1693244100000|2023-08-28 17:35:00||43.8||43.9||43.9||43.8|7177
1693244400000|2023-08-28 17:40:00|44.09|43.8|44.09|43.8|44.09|43.8|44.09|43.8|1098
1693244700000|2023-08-28 17:45:00|44.08|43.7|44.09|44|44.09|44|44.08|43.7|7668
1693245000000|2023-08-28 17:50:00|44.08||44.07||44.08||44.07||8220
1693245300000|2023-08-28 17:55:00|44.06|43.83|43.94|43.7|44.06|43.83|43.94|43.7|13263
1693245600000|2023-08-28 18:00:00|43.93|43.6|43.92|43.6|43.93|43.9|43.92|43.6|10859
1693245900000|2023-08-28 18:05:00|43.82||43.82||43.82||43.82||12168
1693246200000|2023-08-28 18:10:00||43.61||43.61||43.61||43.61|28268
1693246500000|2023-08-28 18:15:00||43.62||43.62||43.62||43.62|3016
1693246800000|2023-08-28 18:20:00|43.8|43.65|43.8|43.65|43.8|43.65|43.8|43.65|3783
1693247100000|2023-08-28 18:25:00||43.72||43.72||43.72||43.72|5688
1693247400000|2023-08-28 18:30:00|43.78|43.65|43.98|43.65|44|43.65|43.78|43.65|16154
1693247700000|2023-08-28 18:35:00|||||||||7544
1693248000000|2023-08-28 18:40:00|44||43.98||44||43.98||16541
1693248300000|2023-08-28 18:45:00|44|43.69|44|43.65|44|43.69|43.98|43.65|15442
1693248600000|2023-08-28 18:50:00|44.09|44.01|44.04|44.01|44.2|44.01|44.04|44.01|8150
1693248900000|2023-08-28 18:55:00|44.2|44.02|44.2|44.1|44.2|44.1|44.04|44.02|21021
1693249200000|2023-08-28 19:00:00|44.25||44.25||44.25||44.25||5413
1693249500000|2023-08-28 19:05:00||44.15||44.03||44.17||44.03|11077
1693249800000|2023-08-28 19:10:00|44.2||44.2||44.2||44.2||2683
1693250100000|2023-08-28 19:15:00|44.25|44.04|44.25|44.04|44.39|44.04|44.2|44.04|12018
1693250400000|2023-08-28 19:20:00|44.42||44.25||44.42||44.25||10929
1693250700000|2023-08-28 19:25:00|44.29|44.06|44.15|44.06|44.29|44.06|44.1|44.04|15092
1693251000000|2023-08-28 19:30:00|44.09|44.04|44.27|44.15|44.36|44.15|44.07|44.04|16436
1693251300000|2023-08-28 19:35:00|44.26||44.16||44.3||44.16||14764
1693251600000|2023-08-28 19:40:00|44.15|44.14|44.15|44.14|44.15|44.14|44.15|44.14|25955
1693251900000|2023-08-28 19:45:00|44.16||44.15||44.36||44.15||119928
1693252200000|2023-08-28 19:50:00|44.13|44.11|44.13|44.12|44.89|44.12|44.13|44.11|33017
1693252500000|2023-08-28 19:55:00|44.89|44.11|44.02|44|44.89|44.11|44.02|44|43269
1693315800000|2023-08-29 13:30:00|44.97|44.05|44.9|44.7|44.97|44.7|44.9|44.05|49250
1693316100000|2023-08-29 13:35:00|44.89|44.8|44.87|44.5|44.89|44.8|44.51|44.5|45130
1693316400000|2023-08-29 13:40:00|44.6|44.59|44.6|44.59|44.6|44.59|44.6|44.59|12307
1693316700000|2023-08-29 13:45:00|44.9|44.6|44.97|44.51|44.97|44.6|44.6|44.5|84275
1693317000000|2023-08-29 13:50:00|44.96|44.53|44.9|44.53|44.96|44.6|44.9|44.53|56132
1693317300000|2023-08-29 13:55:00|44.95|44.6|44.7|44.6|44.98|44.6|44.7|44.6|73783
1693317600000|2023-08-29 14:00:00|44.98|44.7|44.96|44.6|44.98|44.7|44.7|44.6|8623
1693317900000|2023-08-29 14:05:00|44.95|44.61|44.96|44.65|44.98|44.65|44.85|44.6|22857
1693318200000|2023-08-29 14:10:00|44.79|44.78|44.98|44.61|44.98|44.8|44.7|44.61|68285
1693318500000|2023-08-29 14:15:00|44.97|44.8|44.97|44.9|44.97|44.9|44.97|44.61|19570
1693318800000|2023-08-29 14:20:00|44.98|44.96|45.5|45.08|45.5|45.08|44.97|44.96|84318
1693319100000|2023-08-29 14:25:00|45.49|45|45.49|45.05|45.49|45.05|45.49|45|80612
1693319400000|2023-08-29 14:30:00||45.1||45.01||45.2||45.01|30360
1693319700000|2023-08-29 14:35:00|||||||||31342
1693320000000|2023-08-29 14:40:00|45.48|45.05|45.39|45.1|45.48|45.1|45.39|45.05|35681
1693320300000|2023-08-29 14:45:00|45.2|45.2|45.2|45.13|45.2|45.2|45.2|45.12|45773
1693320600000|2023-08-29 14:50:00|45.16|45.11|45.15|45.12|45.16|45.12|45.15|45.11|24330
1693320900000|2023-08-29 14:55:00|45.12|45.11|45.12|45.11|45.12|45.12|45.12|45.09|15527
1693321200000|2023-08-29 15:00:00|45.1|45.09|45.08|44.9|45.1|45.09|45.08|44.9|135059
1693321500000|2023-08-29 15:05:00|45|44.91|44.65|44.61|45|45|44.61|44.6|93433
1693321800000|2023-08-29 15:10:00|44.78|44.62|44.71|44.7|44.78|44.7|44.71|44.62|58141
1693322100000|2023-08-29 15:15:00||44.69||44.7||44.7||44.69|16873
1693322400000|2023-08-29 15:20:00|||||||||51977
1693322700000|2023-08-29 15:25:00|44.77|44.69|45.2|45|45.2|45|44.77|44.69|161100
1693323000000|2023-08-29 15:30:00|45.19|45.01|45.19|45.01|45.19|45.19|45.19|45.01|13862
1693323300000|2023-08-29 15:35:00|45.18|45.04|45.19|45.01|45.19|45.18|45.18|45.01|51552
1693323600000|2023-08-29 15:40:00|45.08|45.08|45.19|45.08|45.19|45.08|45.08|45.08|4472
1693323900000|2023-08-29 15:45:00||45||45.05||45.05||45|34851
1693324200000|2023-08-29 15:50:00|45.06|45.01|45.01|44.76|45.06|45.08|45.01|44.75|36872
1693324500000|2023-08-29 15:55:00||44.75||44.76||44.9||44.75|4425
1693324800000|2023-08-29 16:00:00|45|44.75|44.9|44.75|45|44.76|44.9|44.69|45641
1693325100000|2023-08-29 16:05:00|44.8|44.72|44.8|44.6|44.8|44.75|44.8|44.6|23971
1693325400000|2023-08-29 16:10:00||44.58||44.58||44.58||44.58|2728
1693325700000|2023-08-29 16:15:00|44.79||44.79||44.79||44.79||4781
1693326000000|2023-08-29 16:20:00||44.66||44.68||44.68||44.66|1108
1693326300000|2023-08-29 16:25:00|44.8|44.7|44.8|44.79|44.9|44.79|44.8|44.7|3506
1693326600000|2023-08-29 16:30:00|44.9||44.8||44.9||44.8||3843
1693326900000|2023-08-29 16:35:00|44.9||44.9||44.9||44.9||6448
1693327200000|2023-08-29 16:40:00|44.84|44.77|44.84|44.81|44.84|44.81|44.8|44.77|8008
1693327500000|2023-08-29 16:45:00|44.9|44.83|44.9|44.85|44.9|44.85|44.9|44.83|15333
1693327800000|2023-08-29 16:50:00||44.87||44.8||44.87||44.8|11122
1693328100000|2023-08-29 16:55:00||44.79||44.77||44.79||44.77|5800
1693328400000|2023-08-29 17:00:00||44.75||44.75||44.85||44.75|14039
1693328700000|2023-08-29 17:05:00||44.76||44.75||44.76||44.75|12341
1693329000000|2023-08-29 17:10:00||44.7||44.7||44.7||44.7|2568
1693329300000|2023-08-29 17:15:00|44.8||44.8||44.8||44.8||6700
1693329600000|2023-08-29 17:20:00||44.66||44.66||44.66||44.66|5818
1693329900000|2023-08-29 17:25:00|||||||||2146
1693330200000|2023-08-29 17:30:00||44.67||44.66||44.68||44.66|183044
1693330500000|2023-08-29 17:35:00||44.62||44.62||44.75||44.62|7444
1693330800000|2023-08-29 17:40:00|44.75||44.7||44.75||44.7||3369
1693331100000|2023-08-29 17:45:00|||||||||2198
1693331400000|2023-08-29 17:50:00||44.58||44.59||44.59||44.58|9835
1693331700000|2023-08-29 17:55:00||44.58||44.59||44.59||44.58|8769
1693332000000|2023-08-29 18:00:00||44.64||44.64||44.64||44.64|7359
1693332300000|2023-08-29 18:05:00|||||||||8578
1693332600000|2023-08-29 18:10:00|44.67||44.67||44.67||44.67||15765
1693332900000|2023-08-29 18:15:00||44.58||44.59||44.59||44.58|11990
1693333200000|2023-08-29 18:20:00|44.7|44.6|44.67|44.59|44.7|44.6|44.67|44.58|21280
1693333500000|2023-08-29 18:25:00|||||||||15100
1693333800000|2023-08-29 18:30:00|44.66||44.66||44.66||44.66||6245
1693334100000|2023-08-29 18:35:00||44.58||44.58||44.58||44.58|11183
1693334400000|2023-08-29 18:40:00|44.62|44.55|44.62|44.5|44.62|44.55|44.62|44.5|7498
1693334700000|2023-08-29 18:45:00||44.51||44.51||44.51||44.51|3971
1693335000000|2023-08-29 18:50:00|44.66||44.9||44.9||44.66||18290
1693335300000|2023-08-29 18:55:00||44.55||44.55||44.55||44.55|6500
1693335600000|2023-08-29 19:00:00|||||||||7272
1693335900000|2023-08-29 19:05:00|44.89|44.53|44.82|44.26|44.89|44.53|44.82|44.11|221742
1693336200000|2023-08-29 19:10:00|44.73|44.11|44.72|44.16|44.73|44.16|44.72|44.11|20204
1693336500000|2023-08-29 19:15:00||44.13||44.16||44.16||44.12|12089
1693336800000|2023-08-29 19:20:00|||||||||2939
1693337100000|2023-08-29 19:25:00|44.3|44.29|44.72|44.16|44.72|44.3|44.3|44.16|29410
1693337400000|2023-08-29 19:30:00|44.7|44.17|44.68|44.16|44.7|44.17|44.68|44.16|7931
1693337700000|2023-08-29 19:35:00|44.68|44.15|44.6|44.16|44.69|44.17|44.6|44.15|10401
1693338000000|2023-08-29 19:40:00|44.61|44.17|44.51|44.3|44.61|44.3|44.5|44.16|16891
1693338300000|2023-08-29 19:45:00|44.5|44.29|44.49|44.31|44.51|44.31|44.48|44.29|13202
1693338600000|2023-08-29 19:50:00|44.48|44.3|44.42|44.16|44.49|44.31|44.41|44.15|7373
1693338900000|2023-08-29 19:55:00|44.41|44.17|44.51|44.12|44.51|44.3|44.33|44.12|9959
1693402200000|2023-08-30 13:30:00|44.99|44.5|44.89|44.5|44.99|44.51|44.89|44.5|92721
1693402500000|2023-08-30 13:35:00|44.88|44.51|44.81|44.3|44.89|44.51|44.81|44.3|31737
1693402800000|2023-08-30 13:40:00|44.8|44.2|44.69|44.21|44.8|44.21|44.69|44.2|44985
1693403100000|2023-08-30 13:45:00|44.68|44.3|44.59|44.32|44.69|44.32|44.59|44.3|4026
1693403400000|2023-08-30 13:50:00|44.58|44.5|44.89|44.58|44.89|44.58|44.56|44.5|22975
1693403700000|2023-08-30 13:55:00||44.6||44.6||44.6||44.6|4898
1693404000000|2023-08-30 14:00:00|44.61|44.62|44.91|44.62|44.93|44.62|44.61|44.62|29872
1693404300000|2023-08-30 14:05:00||44.75||44.86||44.86||44.75|7971
1693404600000|2023-08-30 14:10:00|44.9||44.89||44.9||44.89||38075
1693404900000|2023-08-30 14:15:00||44.82||44.82||44.82||44.81|7400
1693405200000|2023-08-30 14:20:00|44.88|44.81|44.84|44.61|44.88|44.81|44.84|44.61|32376
1693405500000|2023-08-30 14:25:00|44.82|44.7|44.74|44.7|44.82|44.7|44.74|44.7|16832
1693405800000|2023-08-30 14:30:00|44.75|44.71|44.81|44.71|44.81|44.71|44.75|44.71|6061
1693406100000|2023-08-30 14:35:00||44.7||44.71||44.71||44.7|379
1693406400000|2023-08-30 14:40:00|44.8||44.81||44.81||44.8||24750
1693406700000|2023-08-30 14:45:00|44.89||44.99||45||44.81||16332
1693407000000|2023-08-30 14:50:00||44.9||44.82||44.91||44.82|10315
1693407300000|2023-08-30 14:55:00|45|44.83|44.98|44.83|45|44.83|44.98|44.83|7550
1693407600000|2023-08-30 15:00:00|||||||||1100
1693407900000|2023-08-30 15:05:00|||||||||10450
1693408200000|2023-08-30 15:10:00||44.88||44.83||44.96||44.83|11174
1693408500000|2023-08-30 15:15:00|||||||||566
1693408800000|2023-08-30 15:20:00||44.84||44.84||44.84||44.84|38487
1693409100000|2023-08-30 15:25:00||44.85||44.85||44.96||44.85|10029
1693409400000|2023-08-30 15:30:00||44.86||44.86||44.86||44.86|25551
1693409700000|2023-08-30 15:35:00|||||||||2536
1693410000000|2023-08-30 15:40:00|44.9|44.89|45.28|45.09|45.4|45.09|44.9|44.86|125397
1693410300000|2023-08-30 15:45:00||45.15||45.2||45.2||45.15|19332
1693410600000|2023-08-30 15:50:00|||||||||4400
1693410900000|2023-08-30 15:55:00|45.27||45.39||45.39||45.27||16199
1693411200000|2023-08-30 16:00:00|45.4|45.29|45.4|45.37|45.4|45.37|45.4|45.29|7286
1693411500000|2023-08-30 16:05:00|||||||||2072
1693411800000|2023-08-30 16:10:00|45.5|45.43|47.88|46.91|49|47|45.5|45.43|1117790
1693412100000|2023-08-30 16:15:00|47.82|47|47.87|47.33|47.88|47.6|47|46.6|705221
1693412400000|2023-08-30 16:20:00|47.85|47.34|47.96|47.61|48|47.85|47.7|47.34|517479
1693412700000|2023-08-30 16:25:00|47.97|47.62|47.85|47.54|48.75|47.9|47.75|47.32|484993
1693413000000|2023-08-30 16:30:00|47.84|47.53|47.2|47.15|48|47.99|47.14|47|811145
1693413300000|2023-08-30 16:35:00|47.19|47.13|46.5|46.33|47.19|47.13|46.33|46.02|423027
1693413600000|2023-08-30 16:40:00|46.49|46.34|46.67|46.56|46.67|46.56|46.3|46.11|231017
1693413900000|2023-08-30 16:45:00|46.7|46.57|46.84|46.51|47|46.93|46.67|46.39|258229
1693414200000|2023-08-30 16:50:00|46.83|46.52|46.7|46.47|46.83|46.65|46.4|46.38|160233
1693414500000|2023-08-30 16:55:00|46.52|46.38|46.14|45.8|46.52|46.38|46.14|45.28|189561
1693414800000|2023-08-30 17:00:00|46.2|46|46.5|46.22|46.5|46.45|46.2|46|74470
1693415100000|2023-08-30 17:05:00|46.35|46.2|46.5|46.34|46.5|46.34|46.35|46.2|116980
1693415400000|2023-08-30 17:10:00|46.4|46.36|46.77|46.49|46.97|46.75|46.4|46.36|57808
1693415700000|2023-08-30 17:15:00|46.64|46.51|46.54|46.51|46.64|46.51|46.54|46.48|64796
1693416000000|2023-08-30 17:20:00|46.6|46.48|46.6|46.55|46.6|46.55|46.6|46.48|18254
1693416300000|2023-08-30 17:25:00|46.97|46.56|46.71|46.6|46.97|46.83|46.71|46.55|71584
1693416600000|2023-08-30 17:30:00|46.6|46.64|46.68|46.4|46.76|46.64|46.42|46.4|92182
1693416900000|2023-08-30 17:35:00||46.41||46.55||46.61||46.41|11886
1693417200000|2023-08-30 17:40:00|46.81|46.56|47.2|47|47.2|47|46.81|46.56|144838
1693417500000|2023-08-30 17:45:00|47.19|47.1|47|46.7|47.19|47.1|47|46.69|14104
1693417800000|2023-08-30 17:50:00|46.99|46.99|47.18|46.99|47.18|46.99|46.99|46.99|70189
1693418100000|2023-08-30 17:55:00|47.17|47|47|46.7|47.17|47|47|46.7|57075
1693418400000|2023-08-30 18:00:00|46.99||47||47||46.99||26831
1693418700000|2023-08-30 18:05:00|46.97||46.96||46.97||46.96||27435
1693419000000|2023-08-30 18:10:00|46.9|46.69|46.7|46.5|46.9|46.69|46.7|46.5|50923
1693419300000|2023-08-30 18:15:00|47|46.51|46.98|46.58|47|46.58|46.98|46.51|8611
1693419600000|2023-08-30 18:20:00|46.9|46.8|47.2|46.99|47.25|47|46.9|46.8|39985
1693419900000|2023-08-30 18:25:00|47|47.1|47.25|47|47.25|47.11|47|46.81|22847
1693420200000|2023-08-30 18:30:00|47|46.81|47.15|46.83|47.25|46.84|47|46.81|48385
1693420500000|2023-08-30 18:35:00|47.25|47|47.49|47.26|47.5|47.26|47.25|47|128992
1693420800000|2023-08-30 18:40:00|47.26|47.25|47.37|47.25|47.41|47.26|47.18|47.15|104942
1693421100000|2023-08-30 18:45:00|47.25|47.24|47.08|47|47.25|47.24|47.08|47|30888
1693421400000|2023-08-30 18:50:00|47.25|47.23|47.47|47.23|47.47|47.23|47.24|47.23|43939
1693421700000|2023-08-30 18:55:00|47.46|47|47.46|47.23|47.47|47.42|47.46|47|49950
1693422000000|2023-08-30 19:00:00|47.45|47.12|47.5|47.13|47.5|47.45|47.45|47.12|23596
1693422300000|2023-08-30 19:05:00||47.18||47.19||47.19||47.18|4421
1693422600000|2023-08-30 19:10:00|47.49|47.18|47.35|47.18|47.49|47.19|47.25|47.18|34393
1693422900000|2023-08-30 19:15:00||47.19||47.2||47.2||47.19|15676
1693423200000|2023-08-30 19:20:00|47.3|47.18|47.6|47.27|47.6|47.3|47.3|47.18|181635
1693423500000|2023-08-30 19:25:00|47.65|47.28|47.89|47.52|47.9|47.52|47.65|47.28|297579
1693423800000|2023-08-30 19:30:00|47.86|47.55|47.86|47.55|47.86|47.55|47.86|47.55|18012
1693424100000|2023-08-30 19:35:00|47.85|47.56|47.83|47.4|47.85|47.57|47.5|47.3|198163
1693424400000|2023-08-30 19:40:00|47.77|47.5|47.6|47.5|47.77|47.51|47.6|47.5|57435
1693424700000|2023-08-30 19:45:00|47.58|47.4|47.51|47.4|47.58|47.5|47.41|47.29|191650
1693425000000|2023-08-30 19:50:00|47.46|47.29|47.45|47.18|47.7|47.31|47.35|47.18|102279
1693425300000|2023-08-30 19:55:00|47.32|47.11|47.09|46.96|47.5|47.18|46.92|46.8|230818
1693488600000|2023-08-31 13:30:00|49.9|48.9|48.7|48.6|49.9|49.31|48.6|48.55|371872
1693488900000|2023-08-31 13:35:00|48.89|48.57|49.9|49.11|49.93|49.11|48.89|48.5|379400
1693489200000|2023-08-31 13:40:00|49.89|49.12|49.6|49.5|49.89|49.51|49.5|49.08|118962
1693489500000|2023-08-31 13:45:00|49.8|49.61|49.9|49.71|49.9|49.86|49.51|49.5|250879
1693489800000|2023-08-31 13:50:00|49.5|49.7|49.5|49.49|49.9|49.87|49.5|49.45|388131
1693490100000|2023-08-31 13:55:00|49.69|49.51|49.76|49.69|49.9|49.77|49.69|49.51|146870
1693490400000|2023-08-31 14:00:00|49.75|49.7|50.49|50.25|50.5|50.4|49.72|49.7|1044912
1693490700000|2023-08-31 14:05:00|50.5|50.5|50.4|50.26|51|50.7|50.4|50|414134
1693491000000|2023-08-31 14:10:00|50.7|50.25|50.97|50.62|51.01|51|50.5|50.11|397508
1693491300000|2023-08-31 14:15:00|50.99|50.61|51.77|51.44|51.87|51.64|50.99|50.61|697517
1693491600000|2023-08-31 14:20:00|51.74|51.21|51.5|51.19|51.88|51.77|51.5|51.19|336347
1693491900000|2023-08-31 14:25:00|51.49|51.21|51.72|51.22|51.88|51.75|51.46|51.21|531576
1693492200000|2023-08-31 14:30:00|51.69|51.23|51.47|51.43|51.72|51.69|51.47|51.23|231924
1693492500000|2023-08-31 14:35:00|51.51|51.3|51.95|51.94|52|51.99|51.51|51.22|925388
1693492800000|2023-08-31 14:40:00|52|51.97|51.89|51.79|52|51.99|51.57|51.55|392320
1693493100000|2023-08-31 14:45:00|51.88|51.58|51.54|51.45|51.89|51.7|51.53|51.45|345537
1693493400000|2023-08-31 14:50:00|51.53|51.44|51.53|51.52|51.53|51.52|51.49|51.22|224531
1693493700000|2023-08-31 14:55:00|51.54|51.53|51.93|51.86|52|51.95|51.54|51.53|537629
1693494000000|2023-08-31 15:00:00|51.92|51.9|52.21|52.19|52.25|52.21|51.91|51.9|961688
1693494300000|2023-08-31 15:05:00|52.2|52.18|52.49|52.4|52.57|52.52|52.2|52.03|1331623
1693494600000|2023-08-31 15:10:00|52.57|52.5|51.99|51.76|52.66|52.59|51.99|51.76|587947
1693494900000|2023-08-31 15:15:00|51.9|51.98|51.98|51.95|51.98|51.98|51.46|51.22|548692
1693495200000|2023-08-31 15:20:00|51.99|51.97|52.4|52.35|52.51|52.48|51.99|51.97|318912
1693495500000|2023-08-31 15:25:00|52|52.38|52.3|52.25|52.4|52.39|52|51.7|490525
1693495800000|2023-08-31 15:30:00|52.18|52.28|52.14|51.71|52.3|52.29|52.14|51.7|223332
1693496100000|2023-08-31 15:35:00|52|51.7|51.73|51.73|52|51.73|51.71|51.57|335760
1693496400000|2023-08-31 15:40:00|51.78|51.74|51.75|51.21|51.78|51.75|51.75|51.2|254125
1693496700000|2023-08-31 15:45:00|51.6|51.22|50.89|50.86|51.6|51.27|50.89|50.85|218072
1693497000000|2023-08-31 15:50:00|50.88|50.87|50.48|50.11|50.88|50.87|50.04|50|351350
1693497300000|2023-08-31 15:55:00|50.22|50.15|50.26|50.02|50.26|50.22|50.03|50.02|203850
1693497600000|2023-08-31 16:00:00||50.03||50.23||50.23||50.03|228983
1693497900000|2023-08-31 16:05:00||50.16||50.1||50.16||50.05|255049
1693498200000|2023-08-31 16:10:00|50.25|50.15|50.24|50.23|50.25|50.25|50.24|50|58160
1693498500000|2023-08-31 16:15:00|50.26|50.12|50.22|50.12|50.26|50.24|50.22|50.12|52221
1693498800000|2023-08-31 16:20:00|50.2|50.09|49.64|49.23|50.2|50.09|49.64|49|507422
1693499100000|2023-08-31 16:25:00|49.4|49.24|49.25|49.13|49.4|49.5|49.25|49.1|120892
1693499400000|2023-08-31 16:30:00|49.2|49.14|49.36|49.21|49.38|49.3|49.2|49.14|44482
1693499700000|2023-08-31 16:35:00|49.35|49.2|48.92|48.9|49.35|49.2|48.92|48.75|136929
1693500000000|2023-08-31 16:40:00|49.11|48.91|49.29|48.91|49.38|49|49.11|48.91|49781
1693500300000|2023-08-31 16:45:00|48.96|48.92|49.29|48.55|49.29|49|48.58|48.54|87491
1693500600000|2023-08-31 16:50:00|49.27|48.7|48.99|48.56|49.27|48.7|48.73|48.55|114572
1693500900000|2023-08-31 16:55:00|48.97|48.77|49|48.91|49|48.91|48.77|48.56|194718
1693501200000|2023-08-31 17:00:00|48.98|48.94|48.98|48.94|48.98|48.94|48.98|48.94|42117
1693501500000|2023-08-31 17:05:00|48.97|48.96|48.97|48.96|48.97|48.96|48.97|48.96|49894
1693501800000|2023-08-31 17:10:00|48.98|48.94|48.93|48.66|48.98|48.94|48.83|48.56|254873
1693502100000|2023-08-31 17:15:00|48.94|48.56|48.98|48.95|48.98|48.95|48.94|48.56|63207
1693502400000|2023-08-31 17:20:00|48.93|48.93|49|48.99|49|48.99|48.93|48.59|328285
1693502700000|2023-08-31 17:25:00|49.38|49|49.21|49.05|49.38|49.05|49.01|48.7|247546
1693503000000|2023-08-31 17:30:00|49.22|49.2|49.75|49.47|49.84|49.47|49.22|49.2|207700
1693503300000|2023-08-31 17:35:00|49.74|49.62|49.69|49.29|49.74|49.62|49.69|49.23|96679
1693503600000|2023-08-31 17:40:00|49.5|49.31|49.37|49.31|49.5|49.32|49.37|49.29|32036
1693503900000|2023-08-31 17:45:00|49.3|49.3|49|48.7|49.3|49.31|49|48.7|115050
1693504200000|2023-08-31 17:50:00||48.71||48.9||48.9||48.71|23995
1693504500000|2023-08-31 17:55:00||48.93||48.84||48.98||48.6|147017
1693504800000|2023-08-31 18:00:00|49.19|48.92|49.19|49.01|49.87|49.02|49.19|48.92|175266
1693505100000|2023-08-31 18:05:00|||||||||47742
1693505400000|2023-08-31 18:10:00|49.8|49.18|49.69|49.32|49.8|49.34|49.69|49.18|48173
1693505700000|2023-08-31 18:15:00||49.33||49.5||49.5||49.33|116333
1693506000000|2023-08-31 18:20:00|49.5|49.36|49.69|49.52|49.69|49.52|49.5|49.35|169081
1693506300000|2023-08-31 18:25:00|49.66|49.6|50|49.61|50|49.87|49.53|49.52|282799
1693506600000|2023-08-31 18:30:00|49.9|49.62|50.2|50.16|50.2|50.16|49.9|49.62|210785
1693506900000|2023-08-31 18:35:00||50||50.1||50.1||50|75990
1693507200000|2023-08-31 18:40:00|50|50.19|49.99|49.7|50.2|50.19|49.87|49.7|91177
1693507500000|2023-08-31 18:45:00|49.7|49.6|49.7|48.76|49.7|49.6|49.09|48.75|150444
1693507800000|2023-08-31 18:50:00||49||48.95||49.5||48.75|116587
1693508100000|2023-08-31 18:55:00|49.69|48.96|49.5|48.97|49.69|49.2|49.5|48.61|167495
1693508400000|2023-08-31 19:00:00|49|49|49.5|48.96|49.5|49|49|48.95|62760
1693508700000|2023-08-31 19:05:00|49|48.97|49.59|48.99|49.59|49.03|49|48.97|51478
1693509000000|2023-08-31 19:10:00|49.28|49.09|49.07|49|49.28|49.1|49.07|48.96|205291
1693509300000|2023-08-31 19:15:00|48.9|48.96|49.07|48.99|49.07|49|48.9|48.66|74428
1693509600000|2023-08-31 19:20:00|49.05|49|49.25|48.99|49.59|49.25|49.05|48.99|143544
1693509900000|2023-08-31 19:25:00|49.26|49.09|49.26|48.9|49.26|49.09|49.26|48.67|144548
1693510200000|2023-08-31 19:30:00|49.2|48.91|49.29|48.91|49.29|49.09|49|48.91|94281
1693510500000|2023-08-31 19:35:00|49.28|48.95|49.28|48.91|49.28|48.97|48.92|48.91|52097
1693510800000|2023-08-31 19:40:00|49.25|49|48.99|48.9|49.25|49|48.96|48.9|115431
1693511100000|2023-08-31 19:45:00|49|48.95|49.01|48.99|49.01|49|49|48.95|99056
1693511400000|2023-08-31 19:50:00|48.99|48.95|48.6|48.29|48.99|48.95|48.6|48.03|398238
1693511700000|2023-08-31 19:55:00|48.59|48.43|48.3|48.19|48.59|48.5|48.21|48.05|125140
1693575000000|2023-09-01 13:30:00|51.75|51.2|50.64|50.11|51.75|51.49|50.64|50.1|434652
1693575300000|2023-09-01 13:35:00|50.65|50.64|50.39|50.21|50.65|50.64|50.37|50.1|218044
1693575600000|2023-09-01 13:40:00|50.59|50.2|49.43|49.33|50.59|50.39|49.15|49.1|338674
1693575900000|2023-09-01 13:45:00|49.38|49.38|49.5|49.48|49.5|49.48|49.38|49.38|303042
1693576200000|2023-09-01 13:50:00|49.69|49.49|49.5|49.45|49.69|49.55|49.45|49.38|134959
1693576500000|2023-09-01 13:55:00|49.69|49.4|49.43|49.4|49.7|49.4|49.43|49.4|83411
1693576800000|2023-09-01 14:00:00|49.5|49.38|49.7|49.53|49.7|49.6|49.5|49.38|57882
1693577100000|2023-09-01 14:05:00|49.8|49.52|49.83|49.75|50|49.82|49.8|49.52|125312
1693577400000|2023-09-01 14:10:00|50|49.9|50|49.94|50|49.96|49.99|49.9|287406
1693577700000|2023-09-01 14:15:00|49.99|49.91|50|49.99|50|49.99|49.99|49.91|190920
1693578000000|2023-09-01 14:20:00|||||||||211450
1693578300000|2023-09-01 14:25:00|||||||||134233
1693578600000|2023-09-01 14:30:00|||||||||91978
1693578900000|2023-09-01 14:35:00|49.99|49.95|49.69|49.51|49.99|49.95|49.69|49.4|58908
1693579200000|2023-09-01 14:40:00|50|49.6|49.99|49.92|50|49.92|49.99|49.6|34402
1693579500000|2023-09-01 14:45:00|49.98|49.95|49.95|49.84|49.98|49.95|49.95|49.84|18479
1693579800000|2023-09-01 14:50:00|49.94|49.69|48.73|48.37|49.94|49.8|48.73|48.37|270187
1693580100000|2023-09-01 14:55:00|48.71|48.4|48.69|48.54|48.84|48.55|48.4|48.34|76610
1693580400000|2023-09-01 15:00:00|48.82|48.55|48.8|48.59|49.51|48.7|48.7|48.55|70626
1693580700000|2023-09-01 15:05:00|48.79|48.6|48.41|48.4|48.79|48.6|48.41|48.37|106044
1693581000000|2023-09-01 15:10:00|48.42|48.42|48.49|48.43|48.79|48.61|48.41|48.4|197703
1693581300000|2023-09-01 15:15:00|48.61|48.44|48.59|48.54|48.62|48.54|48.54|48.43|126357
1693581600000|2023-09-01 15:20:00|48.58|48.55|48.58|48.56|48.58|48.56|48.58|48.55|20263
1693581900000|2023-09-01 15:25:00|48.59|48.57|48.6|48.57|48.6|48.58|48.59|48.57|24890
1693582200000|2023-09-01 15:30:00||48.58||48.59||48.59||48.58|23326
1693582500000|2023-09-01 15:35:00|48.62|48.6|48.65|48.6|48.65|48.6|48.62|48.6|30478
1693582800000|2023-09-01 15:40:00|48.63||48.63||48.63||48.63||93525
1693583100000|2023-09-01 15:45:00|48.62|48.59|48.63|48.59|48.63|48.6|48.62|48.57|18355
1693583400000|2023-09-01 15:50:00|48.62|48.58|48.62|48.58|48.62|48.59|48.62|48.57|20896
1693583700000|2023-09-01 15:55:00|48.6|48.57|48.6|48.57|48.6|48.58|48.6|48.57|19322
1693584000000|2023-09-01 16:00:00|48.59|48.55|48.13|48.1|48.59|48.58|48.13|48.1|112187
1693584300000|2023-09-01 16:05:00|48.19|48.11|48.32|48.22|48.32|48.22|48.17|48.1|129520
1693584600000|2023-09-01 16:10:00|48.38|48.23|48.38|48.33|48.38|48.36|48.32|48.23|96212
1693584900000|2023-09-01 16:15:00||48.36||48.36||48.36||48.36|20370
1693585200000|2023-09-01 16:20:00|48.47|48.37|48.67|48.52|48.67|48.52|48.38|48.37|41587
1693585500000|2023-09-01 16:25:00||48.53||48.6||48.64||48.53|18773
1693585800000|2023-09-01 16:30:00|48.66|48.58|48.66|48.45|48.66|48.58|48.66|48.45|21146
1693586100000|2023-09-01 16:35:00|48.65|48.5|48.58|48.51|48.65|48.51|48.58|48.5|31759
1693586400000|2023-09-01 16:40:00|48.55|48.5|48.52|48.45|48.55|48.5|48.52|48.45|25299
1693586700000|2023-09-01 16:45:00|48.53|48.5|48.53|48.5|48.53|48.5|48.53|48.45|53159
1693587000000|2023-09-01 16:50:00|48.54|48.51|48.58|48.54|48.58|48.54|48.53|48.5|17891
1693587300000|2023-09-01 16:55:00|48.67|48.55|48.98|48.76|49|48.87|48.67|48.55|37894
1693587600000|2023-09-01 17:00:00|48.87|48.8|48.86|48.55|48.98|48.8|48.86|48.55|18291
1693587900000|2023-09-01 17:05:00||48.53||48.55||48.55||48.53|18287
1693588200000|2023-09-01 17:10:00||48.53||48.6||48.6||48.53|5129
1693588500000|2023-09-01 17:15:00|48.71|48.53|48.67|48.53|48.71|48.6|48.67|48.53|19418
1693588800000|2023-09-01 17:20:00|48.68||48.71||48.71||48.68||10463
1693589100000|2023-09-01 17:25:00|48.65|48.52|48.71|48.51|48.71|48.52|48.64|48.51|38185
1693589400000|2023-09-01 17:30:00|||||||||6009
1693589700000|2023-09-01 17:35:00|48.86|48.61|48.86|48.7|48.86|48.7|48.86|48.61|11771
1693590000000|2023-09-01 17:40:00|48.85|48.72|48.85|48.7|48.85|48.78|48.85|48.62|50070
1693590300000|2023-09-01 17:45:00|48.79|48.69|48.79|48.51|48.79|48.69|48.79|48.51|27126
1693590600000|2023-09-01 17:50:00|48.78|48.65|48.79|48.65|48.79|48.65|48.78|48.65|5290
1693590900000|2023-09-01 17:55:00||48.59||48.59||48.59||48.59|36225
1693591200000|2023-09-01 18:00:00|48.78||48.76||48.78||48.76||11783
1693591500000|2023-09-01 18:05:00|48.77|48.52|48.76|48.53|48.77|48.53|48.76|48.52|25898
1693591800000|2023-09-01 18:10:00||48.63||48.63||48.63||48.63|30795
1693592100000|2023-09-01 18:15:00|48.75|48.59|48.53|48.52|48.75|48.59|48.53|48.52|19596
1693592400000|2023-09-01 18:20:00|48.49|48.51|48.22|48.2|48.49|48.51|48.22|48.02|155246
1693592700000|2023-09-01 18:25:00||48.17||48.02||48.17||48.02|39455
1693593000000|2023-09-01 18:30:00|48.21|48.1|48.22|48.1|48.22|48.1|48.21|48.1|12007
1693593300000|2023-09-01 18:35:00||48.17||48.1||48.21||48.1|23245
1693593600000|2023-09-01 18:40:00||48.2||48.2||48.2||48.2|61303
1693593900000|2023-09-01 18:45:00||48.17||48.1||48.2||48.1|18183
1693594200000|2023-09-01 18:50:00|48.44|48.16|48.39|48.1|48.44|48.35|48.22|48.1|62766
1693594500000|2023-09-01 18:55:00|48.38|48.03|48.19|48.02|48.38|48.1|48.19|48.01|31461
1693594800000|2023-09-01 19:00:00|48.18|48.1|48.17|48.02|48.18|48.1|48.17|48.02|21872
1693595100000|2023-09-01 19:05:00|48.16|48.01|48.16|47.75|48.16|48.01|48.16|47.75|133148
1693595400000|2023-09-01 19:10:00|48.07|47.76|47.97|47.8|48.07|47.8|47.97|47.66|29329
1693595700000|2023-09-01 19:15:00||47.66||47.7||47.8||47.66|30905
1693596000000|2023-09-01 19:20:00|47.96|47.8|47.9|47.65|47.96|47.8|47.9|47.63|39240
1693596300000|2023-09-01 19:25:00|47.89|47.63|47.45|47.39|47.9|47.63|47.2|47|313734
1693596600000|2023-09-01 19:30:00|47.5|47.4|47.71|47.64|47.99|47.7|47.5|47.4|77651
1693596900000|2023-09-01 19:35:00|47.7|47.68|47.77|47.5|47.92|47.68|47.5|47.4|98421
1693597200000|2023-09-01 19:40:00|47.74|47.55|47.2|47.15|47.74|47.55|47.17|47.15|75747
1693597500000|2023-09-01 19:45:00|47.25|47.2|47.25|47.01|47.25|47.22|47.01|47|231626
1693597800000|2023-09-01 19:50:00|47.3|47.06|47.29|47.01|47.38|47.23|47.29|47|95461
1693598100000|2023-09-01 19:55:00|47.28|47|47.01|46.91|47.28|47.2|47.01|46.91|288787
1693920600000|2023-09-05 13:30:00|47.42|47.15|47.12|47.1|47.5|47.21|47.12|47|181527
1693920900000|2023-09-05 13:35:00|47.11|47.12|47.96|47.9|47.96|47.9|47.11|47.12|453120
1693921200000|2023-09-05 13:40:00|48|47.96|48.77|48.43|48.77|48.43|48|47.96|218313
1693921500000|2023-09-05 13:45:00|48.76|48.5|48.7|48.5|48.97|48.9|48.59|48.21|293825
1693921800000|2023-09-05 13:50:00|48.69|48.22|48.53|48.22|48.69|48.5|48.4|48.22|116908
1693922100000|2023-09-05 13:55:00|48.69|48.23|49.38|49.03|49.5|49.1|48.69|48.23|255126
1693922400000|2023-09-05 14:00:00|49.39|49.04|49.95|49.89|49.97|49.9|49.24|49.04|532237
1693922700000|2023-09-05 14:05:00|49.94|49.93|49.91|49.9|49.96|49.94|49.8|49.5|359668
1693923000000|2023-09-05 14:10:00|49.89|49.81|50.63|50.31|50.63|50.49|49.64|49.6|431397
1693923300000|2023-09-05 14:15:00|50.73|50.5|50.99|50.79|51.28|51.08|50.63|50.5|425280
1693923600000|2023-09-05 14:20:00|51.04|50.88|51.36|51.34|51.8|51.5|50.99|50.78|331538
1693923900000|2023-09-05 14:25:00|51.37|51.33|51.26|51.2|51.54|51.4|51.21|51|413116
1693924200000|2023-09-05 14:30:00|51.24|51.21|51.24|51.08|51.5|51.31|50.7|50.64|301523
1693924500000|2023-09-05 14:35:00|51.15|51.1|51.08|51.01|51.39|51.3|51.08|51.01|171195
1693924800000|2023-09-05 14:40:00|51.07|51|51.25|51.24|51.4|51.31|51.05|50.98|397333
1693925100000|2023-09-05 14:45:00|51.26|51.23|51|50.41|51.4|51.25|51|50.4|363155
1693925400000|2023-09-05 14:50:00|50.71|50.5|51.1|51.04|51.25|51.1|50.71|50.5|154751
1693925700000|2023-09-05 14:55:00|51.18|51|51|50.8|51.18|51.04|50.5|50.4|352708
1693926000000|2023-09-05 15:00:00|51.09|50.81|51.31|51.3|51.5|51.36|51.09|50.81|149507
1693926300000|2023-09-05 15:05:00|51.3|51.29|51.25|51.24|51.4|51.29|51.22|51.2|115884
1693926600000|2023-09-05 15:10:00|51.22|51.2|51.32|51.01|51.32|51.21|51.07|51|128631
1693926900000|2023-09-05 15:15:00|51.24|51.03|51.1|51.03|51.4|51.28|51.1|51.01|45305
1693927200000|2023-09-05 15:20:00|51.3|51.09|51.09|51.03|51.3|51.09|51.09|51.03|215548
1693927500000|2023-09-05 15:25:00|51.1|51.02|50.74|50.7|51.1|51.03|50.74|50.7|191084
1693927800000|2023-09-05 15:30:00|50.72|50.67|50.71|50.41|50.72|50.68|50.13|50|332033
1693928100000|2023-09-05 15:35:00|50.6|50.56|50.55|50.44|50.71|50.7|50.55|50.4|48091
1693928400000|2023-09-05 15:40:00||50.5||50.5||50.5||50.5|59874
1693928700000|2023-09-05 15:45:00|50.6|50.51|50.67|50.59|50.7|50.61|50.56|50.51|241992
1693929000000|2023-09-05 15:50:00|50.63|50.55|50.9|50.56|50.9|50.56|50.6|50.55|168596
1693929300000|2023-09-05 15:55:00|50.72|50.55|50.84|50.78|50.9|50.79|50.6|50.55|311485
1693929600000|2023-09-05 16:00:00|50.6|50.79|50.6|50.58|50.6|50.79|50.59|50.56|178082
1693929900000|2023-09-05 16:05:00||50.59||50.59||50.59||50.59|30188
1693930200000|2023-09-05 16:10:00|||||||||106840
1693930500000|2023-09-05 16:15:00|50.61|50.6|50.61|50.6|50.61|50.6|50.61|50.6|125369
1693930800000|2023-09-05 16:20:00|||||||||62156
1693931100000|2023-09-05 16:25:00|50.6|50.59|50.9|50.53|50.9|50.6|50.6|50.53|37060
1693931400000|2023-09-05 16:30:00|50.6|50.6|50.9|50.68|50.9|50.68|50.58|50.6|25871
1693931700000|2023-09-05 16:35:00|50.89|50.66|50.89|50.6|50.89|50.66|50.89|50.58|47468
1693932000000|2023-09-05 16:40:00|50.85|50.58|50.44|50.42|50.85|50.58|50.44|50.42|50346
1693932300000|2023-09-05 16:45:00||50.43||50.43||50.43||50.43|30072
1693932600000|2023-09-05 16:50:00|50.43|50.42|50.35|50.34|50.43|50.43|50.35|50.34|222169
1693932900000|2023-09-05 16:55:00|50.34|50.15|50.09|50|50.44|50.19|50.02|50|298121
1693933200000|2023-09-05 17:00:00||50.05||49.39||50.05||49.25|130237
1693933500000|2023-09-05 17:05:00|49.8|49.45|49.31|49.3|49.8|49.5|49.31|49.03|123563
1693933800000|2023-09-05 17:10:00|49.06|49.11|49.31|49.21|49.8|49.3|49.06|49.03|112709
1693934100000|2023-09-05 17:15:00||49.15||49.03||49.15||49.03|9080
1693934400000|2023-09-05 17:20:00||49.04||49.1||49.2||49.04|9801
1693934700000|2023-09-05 17:25:00||49.14||49.15||49.15||49.14|19941
1693935000000|2023-09-05 17:30:00||49.14||49.14||49.15||49.14|25368
1693935300000|2023-09-05 17:35:00|49.3|49.1|49.3|49.09|49.3|49.1|49.3|49.09|35067
1693935600000|2023-09-05 17:40:00|49.29|49.06|49.29|49.08|49.29|49.08|49.29|49.06|20593
1693935900000|2023-09-05 17:45:00|49.2|49.2|48.6|48.4|49.2|49.2|48.48|48.35|91988
1693936200000|2023-09-05 17:50:00|48.65|48.6|49|48.76|49|48.8|48.65|48.6|82665
1693936500000|2023-09-05 17:55:00|48.9|48.65|48.75|48.74|49.03|48.74|48.75|48.65|49877
1693936800000|2023-09-05 18:00:00|48.94|48.75|48.97|48.76|49|48.76|48.75|48.74|43617
1693937100000|2023-09-05 18:05:00|48.9|48.77|48.9|48.65|48.9|48.8|48.79|48.65|105717
1693937400000|2023-09-05 18:10:00|||||||||11104
1693937700000|2023-09-05 18:15:00|||||||||48364
1693938000000|2023-09-05 18:20:00|48.89|48.66|48.89|48.5|48.89|48.66|48.89|48.5|51992
1693938300000|2023-09-05 18:25:00|48.79|48.6|48.59|48.45|48.79|48.6|48.59|48.45|45634
1693938600000|2023-09-05 18:30:00||48.47||48.5||48.53||48.47|23323
1693938900000|2023-09-05 18:35:00||48.51||48.45||48.53||48.45|112875
1693939200000|2023-09-05 18:40:00||48.4||48.37||48.4||48.37|57248
1693939500000|2023-09-05 18:45:00||48.5||48.4||48.5||48.37|35886
1693939800000|2023-09-05 18:50:00|48.7|48.39|48.82|48.7|49|48.7|48.7|48.37|98908
1693940100000|2023-09-05 18:55:00|48.81|48.63|48.81|48.37|48.81|48.63|48.81|48.37|92331
1693940400000|2023-09-05 19:00:00|48.77|48.4|48.58|48.39|48.77|48.4|48.58|48.37|46153
1693940700000|2023-09-05 19:05:00|48.37|48.37|48.99|48.69|49|48.69|48.37|48.3|61992
1693941000000|2023-09-05 19:10:00|48.89|48.59|48.49|48.42|48.89|48.59|48.49|48.42|37553
1693941300000|2023-09-05 19:15:00|48.5|48.45|48.68|48.59|48.68|48.59|48.5|48.42|28999
1693941600000|2023-09-05 19:20:00|48.97||48.76||48.97||48.68||32104
1693941900000|2023-09-05 19:25:00|48.7|48.61|48.66|48.63|48.7|48.65|48.66|48.61|37486
1693942200000|2023-09-05 19:30:00|48.65||48.64||48.65||48.64||92013
1693942500000|2023-09-05 19:35:00|48.83|48.64|48.66|48.59|49|48.65|48.65|48.59|147412
1693942800000|2023-09-05 19:40:00|48.85|48.66|49|48.81|49.2|49|48.66|48.66|68413
1693943100000|2023-09-05 19:45:00|48.97|48.9|48.89|48.76|48.97|48.9|48.89|48.76|82503
1693943400000|2023-09-05 19:50:00|48.76|48.72|48.63|48.5|48.76|48.76|48.63|48.5|58999
1693943700000|2023-09-05 19:55:00|48.66|48.55|48.81|48.55|48.81|48.62|48.66|48.55|215932
1694007000000|2023-09-06 13:30:00|50|49.5|50.99|50.51|51.45|51.2|50|49.5|1100235
1694007300000|2023-09-06 13:35:00|50.89|50.8|50.3|50.28|50.89|50.8|50.25|50.24|542100
1694007600000|2023-09-06 13:40:00|49.99|50.2|49.91|49.71|49.99|50.2|49.88|49.7|441186
1694007900000|2023-09-06 13:45:00|49.87|49.7|49.26|49.16|49.87|49.7|49.26|49|346349
1694008200000|2023-09-06 13:50:00|49.25|49.25|49.16|49|49.25|49.25|49.16|48.98|252405
1694008500000|2023-09-06 13:55:00|49.2|49.03|49.19|49.1|49.2|49.17|49.16|49|135756
1694008800000|2023-09-06 14:00:00|49.14|49.04|49|48.85|49.14|49.04|49|48.6|322006
1694009100000|2023-09-06 14:05:00|48.99|48.8|48.66|48.32|49|48.8|48.66|48.25|153179
1694009400000|2023-09-06 14:10:00|48.65|48.31|48.22|48.16|48.65|48.31|48.22|48|227801
1694009700000|2023-09-06 14:15:00|48.21|48|47.81|47.43|48.21|48.1|47.7|46.11|802527
1694010000000|2023-09-06 14:20:00|47.8|47.45|47.15|47|47.8|47.46|47.15|46.62|245781
1694010300000|2023-09-06 14:25:00|47.6|47.01|47.14|47.1|47.6|47.38|47.14|47|557548
1694010600000|2023-09-06 14:30:00|47.09|47.01|46.99|46.7|47.09|47.05|46.26|46.11|274773
1694010900000|2023-09-06 14:35:00|46.7|46.76|46.66|46.61|46.7|46.76|46.66|46.55|206372
1694011200000|2023-09-06 14:40:00|46.6|46.62|46.59|46.13|46.6|46.62|46.59|46.11|194318
1694011500000|2023-09-06 14:45:00|46.58|46.25|46.58|46.29|46.58|46.45|46.58|46|186238
1694011800000|2023-09-06 14:50:00|46.55|46.2|46.52|46.28|46.55|46.4|46.39|46.1|155853
1694012100000|2023-09-06 14:55:00|46.51|46.4|46.99|46.4|47|46.5|46.51|46.4|94288
1694012400000|2023-09-06 15:00:00|46.69|46.5|46.49|46.38|46.69|46.5|46.49|46.32|33705
1694012700000|2023-09-06 15:05:00||46.43||46.4||46.45||46.32|85868
1694013000000|2023-09-06 15:10:00|46.56|46.41|46.49|46.48|46.56|46.48|46.49|46.35|174836
1694013300000|2023-09-06 15:15:00|46.56|46.47|46.49|46.3|46.56|46.55|46.46|46.3|350795
1694013600000|2023-09-06 15:20:00|46.39|46.32|46.37|46.25|46.39|46.34|46.37|46.25|57789
1694013900000|2023-09-06 15:25:00|46.38|46.3|46.39|46.25|46.45|46.4|46.37|46.25|248486
1694014200000|2023-09-06 15:30:00|46.35|46.2|46.31|46.21|46.35|46.3|46.31|46.15|252250
1694014500000|2023-09-06 15:35:00|46.19|46.2|46.59|46.36|46.99|46.6|46.05|46.01|193218
1694014800000|2023-09-06 15:40:00|46.58|46.5|46.36|46.3|46.58|46.5|46.36|46.25|103755
1694015100000|2023-09-06 15:45:00|46.35|46.34|46.49|46.42|46.59|46.42|46.34|46.34|49917
1694015400000|2023-09-06 15:50:00|46.38|46.4|46.32|46.3|46.5|46.4|46.32|46.3|92767
1694015700000|2023-09-06 15:55:00|46.31||46.31||46.31||46.31||35156
1694016000000|2023-09-06 16:00:00|46.3|46.2|46.09|46.07|46.3|46.2|46.08|46.05|99035
1694016300000|2023-09-06 16:05:00|46.6|46.09|46.59|46.32|46.6|46.32|46.09|46.09|20350
1694016600000|2023-09-06 16:10:00||46.24||46.32||46.32||46.24|74406
1694016900000|2023-09-06 16:15:00||46.33||46.35||46.35||46.33|10582
1694017200000|2023-09-06 16:20:00|46.43|46.39|46.43|46.35|46.43|46.44|46.43|46.3|97425
1694017500000|2023-09-06 16:25:00|46.41|46.3|46.41|46.18|46.41|46.42|46.41|46.18|56804
1694017800000|2023-09-06 16:30:00|46.19|46.15|46.09|46.08|46.19|46.16|46.07|46.05|150091
1694018100000|2023-09-06 16:35:00|46.1|46.06|46.06|45.95|46.4|46.09|46.05|45.8|957735
1694018400000|2023-09-06 16:40:00|46|45.86|45.8|45.65|46.14|45.95|45.61|45.5|167437
1694018700000|2023-09-06 16:45:00|45.75|45.7|46|45.71|46|45.71|45.75|45.7|52014
1694019000000|2023-09-06 16:50:00|45.99|45.83|45.98|45.7|45.99|45.83|45.98|45.7|64556
1694019300000|2023-09-06 16:55:00|45.93|45.9|45.93|45.8|45.93|45.9|45.93|45.7|19251
1694019600000|2023-09-06 17:00:00|45.75|45.7|45.75|45.55|45.75|45.7|45.75|45.55|43198
1694019900000|2023-09-06 17:05:00|45.74|45.59|45.75|45.71|45.94|45.71|45.74|45.55|97527
1694020200000|2023-09-06 17:10:00|45.93|46.12|46.29|45.71|46.29|46.12|45.93|45.71|68469
1694020500000|2023-09-06 17:15:00|46.28|46|46.5|46.05|46.5|46.32|46.2|45.95|1439788
1694020800000|2023-09-06 17:20:00|46.41|46.32|46.38|46.05|46.41|46.4|46.38|46.05|83521
1694021100000|2023-09-06 17:25:00|46.37|46.2|46.4|46.39|46.41|46.39|46.37|46.05|399303
1694021400000|2023-09-06 17:30:00|46.41|46.38|46.3|46.2|46.41|46.38|46.29|46.12|86383
1694021700000|2023-09-06 17:35:00|46.29|46.05|46.29|46.2|46.29|46.2|46.29|46.05|56855
1694022000000|2023-09-06 17:40:00|46.25|46.15|46.28|46.19|46.29|46.2|46.19|46.05|111893
1694022300000|2023-09-06 17:45:00|46.29|46.15|46.41|46.28|46.41|46.31|46.27|46.05|122260
1694022600000|2023-09-06 17:50:00|46.5|46.35|46.49|46.25|46.5|46.4|46.4|46.25|65892
1694022900000|2023-09-06 17:55:00|46.5|46.37|46.49|46.25|46.5|46.45|46.49|46.25|38836
1694023200000|2023-09-06 18:00:00|46.36|46.37|46.36|46.05|46.36|46.37|46.36|46.05|21061
1694023500000|2023-09-06 18:05:00|46.35|46.1|46.29|46.1|46.35|46.35|46.29|46.1|91261
1694023800000|2023-09-06 18:10:00||46.2||46.05||46.26||46.05|17656
1694024100000|2023-09-06 18:15:00||46.17||46.01||46.23||46.01|28046
1694024400000|2023-09-06 18:20:00|46.2|46.02|46.15|46.09|46.2|46.12|46.14|46.02|39243
1694024700000|2023-09-06 18:25:00|46.19|46.12|46.29|46.09|46.29|46.26|46.1|46.02|195785
1694025000000|2023-09-06 18:30:00|46.2|46.1|46.19|46.18|46.2|46.2|46.19|46.1|85747
1694025300000|2023-09-06 18:35:00|46.2|46.19|46.38|46.35|46.85|46.74|46.19|46.19|451742
1694025600000|2023-09-06 18:40:00|46.4|46.37|46.55|46.52|46.85|46.69|46.4|46.37|272715
1694025900000|2023-09-06 18:45:00|46.73|46.4|46.99|46.79|47|46.9|46.59|46.4|377813
1694026200000|2023-09-06 18:50:00|47|46.89|47.54|46.91|47.55|47.53|47|46.79|190422
1694026500000|2023-09-06 18:55:00|47.52|46.92|47.8|47.1|47.8|47.45|46.99|46.92|61589
1694026800000|2023-09-06 19:00:00|47.77|47.2|47.3|47|47.77|47.5|47.09|46.9|120191
1694027100000|2023-09-06 19:05:00|47|46.9|47.49|47.3|47.5|47.4|46.99|46.9|69703
1694027400000|2023-09-06 19:10:00|47.3|46.99|47.29|47|47.3|47.27|47.29|46.99|99719
1694027700000|2023-09-06 19:15:00|47.3|47.15|47.26|47.25|47.3|47.29|47.26|47|35293
1694028000000|2023-09-06 19:20:00|47.48|47.47|47.8|47.78|47.8|47.78|47.26|47.25|115279
1694028300000|2023-09-06 19:25:00|47.79|47.79|47.61|47.56|47.79|47.79|47.55|47.46|140734
1694028600000|2023-09-06 19:30:00|47.55|47.46|47.9|47.8|47.9|47.8|47.36|47.33|233954
1694028900000|2023-09-06 19:35:00|47.8|47.85|47.8|47.74|47.8|47.88|47.75|47.74|22211
1694029200000|2023-09-06 19:40:00|47.77|47.7|47.72|47.7|47.77|47.7|47.72|47.7|55390
1694029500000|2023-09-06 19:45:00|47.71|47.63|47.7|47.26|47.71|47.63|47.28|47.26|181074
1694029800000|2023-09-06 19:50:00|47.33|47.27|47.76|47.7|48.4|48.2|47.33|47.27|267124
1694030100000|2023-09-06 19:55:00|47.99|47.8|47.44|47.43|48.4|47.8|47.44|47.43|1362985
1694093400000|2023-09-07 13:30:00|47.19|46.4|46.5|46.11|47.5|47.21|46.25|46.11|170368
1694093700000|2023-09-07 13:35:00|46.49|46.3|45.99|45.74|46.49|46.4|45.99|45.74|141156
1694094000000|2023-09-07 13:40:00|45.98|45.69|45.89|45.8|45.99|45.97|45.89|45.5|135166
1694094300000|2023-09-07 13:45:00|45.9|45.62|45.49|45.21|45.9|45.89|45.49|45.12|126078
1694094600000|2023-09-07 13:50:00|45.5|45.2|45.49|45.4|45.5|45.49|45.21|45.2|230168
1694094900000|2023-09-07 13:55:00|45.48|45.33|45.39|45.16|45.48|45.4|45.3|45.15|175031
1694095200000|2023-09-07 14:00:00|45.3|45.28|45.39|45.29|45.39|45.3|45.29|45.16|76100
1694095500000|2023-09-07 14:05:00|45.28|45.24|45.48|45.33|45.49|45.48|45.28|45.2|87926
1694095800000|2023-09-07 14:10:00|45.45|45.41|45.79|45.5|45.9|45.5|45.45|45.41|103348
1694096100000|2023-09-07 14:15:00|45.8|45.64|46.15|46.05|46.29|46.28|45.71|45.64|235497
1694096400000|2023-09-07 14:20:00|46.28|46|46|45.6|46.28|46|46|45.6|56535
1694096700000|2023-09-07 14:25:00|45.96|45.61|45.94|45.84|45.96|45.88|45.94|45.6|44570
1694097000000|2023-09-07 14:30:00|45.93||45.92||45.93||45.92||70203
1694097300000|2023-09-07 14:35:00|45.91|45.88|45.94|45.93|45.94|45.93|45.91|45.88|91894
1694097600000|2023-09-07 14:40:00|45.96|46.29|46.89|46.49|46.99|46.49|45.96|46.29|145358
1694097900000|2023-09-07 14:45:00|46.88|46.5|46.87|46.49|47|46.91|46.7|46.49|64590
1694098200000|2023-09-07 14:50:00|46.79|46.5|46.95|46.64|47|46.97|46.79|46.5|148436
1694098500000|2023-09-07 14:55:00|46.96|46.89|46.97|46.92|46.97|46.92|46.94|46.89|35300
1694098800000|2023-09-07 15:00:00|46.91|46.85|46.79|46.64|46.91|46.85|46.79|46.64|23537
1694099100000|2023-09-07 15:05:00|46.83|46.79|46.94|46.79|46.97|46.79|46.83|46.79|28818
1694099400000|2023-09-07 15:10:00|46.86|46.82|46.83|46.82|46.95|46.82|46.83|46.82|9975
1694099700000|2023-09-07 15:15:00|46.82|46.79|46.82|46.79|46.82|46.79|46.82|46.79|14750
1694100000000|2023-09-07 15:20:00|46.83||46.83||46.83||46.83||33904
1694100300000|2023-09-07 15:25:00|46.82||46.8||46.83||46.8||5626
1694100600000|2023-09-07 15:30:00|||||||||31629
1694100900000|2023-09-07 15:35:00|46.81|46.8|46.8|46.7|46.81|46.8|46.8|46.7|60397
1694101200000|2023-09-07 15:40:00|46.7|46.49|46.69|46.49|46.7|46.49|46.69|46.49|3353
1694101500000|2023-09-07 15:45:00|||||||||37246
1694101800000|2023-09-07 15:50:00||46.5||46.5||46.5||46.5|12338
1694102100000|2023-09-07 15:55:00|||||||||2746
1694102400000|2023-09-07 16:00:00||46.59||46.59||46.59||46.59|5768
1694102700000|2023-09-07 16:05:00|46.68||46.68||46.68||46.65||6643
1694103000000|2023-09-07 16:10:00||46.67||46.5||46.67||46.5|17378
1694103300000|2023-09-07 16:15:00|||||||||9877
1694103600000|2023-09-07 16:20:00|||||||||15303
1694103900000|2023-09-07 16:25:00|46.69|46.51|46.69|46.51|46.69|46.51|46.69|46.51|15435
1694104200000|2023-09-07 16:30:00|46.6|46.6|46.68|46.6|46.69|46.6|46.6|46.6|25053
1694104500000|2023-09-07 16:35:00||46.64||46.66||46.66||46.64|11625
1694104800000|2023-09-07 16:40:00|46.69|46.67|46.67|46.6|46.69|46.67|46.67|46.6|86980
1694105100000|2023-09-07 16:45:00||46.66||46.66||46.66||46.66|4170
1694105400000|2023-09-07 16:50:00|||||||||3900
1694105700000|2023-09-07 16:55:00|||||||||11224
1694106000000|2023-09-07 17:00:00|||||||||6513
1694106300000|2023-09-07 17:05:00|46.66|46.6|46.66|46.6|46.66|46.6|46.66|46.6|6825
1694106600000|2023-09-07 17:10:00|46.67||46.66||46.67||46.66||12020
1694106900000|2023-09-07 17:15:00|||||||||17988
1694107200000|2023-09-07 17:20:00|||||||||12287
1694107500000|2023-09-07 17:25:00|46.65|46.61|46.65|46.63|46.65|46.65|46.65|46.61|4832
1694107800000|2023-09-07 17:30:00|46.64|46.61|46.62|46.61|46.64|46.61|46.62|46.61|8311
1694108100000|2023-09-07 17:35:00|46.61|46.6|46.58|46.5|46.61|46.6|46.58|46.5|16670
1694108400000|2023-09-07 17:40:00||46.54||46.5||46.54||46.5|44512
1694108700000|2023-09-07 17:45:00|46.59|46.54|46.66|46.6|46.66|46.6|46.58|46.54|182034
1694109000000|2023-09-07 17:50:00|46.7|46.61|46.7|46.69|46.82|46.69|46.66|46.61|94986
1694109300000|2023-09-07 17:55:00|46.78|46.7|46.79|46.78|46.82|46.78|46.7|46.7|168284
1694109600000|2023-09-07 18:00:00|46.82||46.79||46.82||46.79||103482
1694109900000|2023-09-07 18:05:00|46.82|46.7|46.79|46.78|46.82|46.78|46.79|46.7|123128
1694110200000|2023-09-07 18:10:00|||||||||13615
1694110500000|2023-09-07 18:15:00|46.82||46.79||46.82||46.79||31047
1694110800000|2023-09-07 18:20:00|||||||||137018
1694111100000|2023-09-07 18:25:00|46.78|46.7|46.77|46.52|46.78|46.7|46.77|46.5|100826
1694111400000|2023-09-07 18:30:00|46.76|46.53|46.76|46.53|46.76|46.53|46.76|46.53|6616
1694111700000|2023-09-07 18:35:00||46.54||46.55||46.55||46.54|31100
1694112000000|2023-09-07 18:40:00||46.6||46.6||46.6||46.6|6270
1694112300000|2023-09-07 18:45:00|46.74|46.61|46.74|46.62|46.74|46.62|46.74|46.61|3227
1694112600000|2023-09-07 18:50:00||46.63||46.68||46.68||46.61|49065
1694112900000|2023-09-07 18:55:00|46.66|46.61|46.62|46.61|46.66|46.68|46.62|46.61|12409
1694113200000|2023-09-07 19:00:00|46.61|46.55|46.61|46.6|46.61|46.6|46.61|46.55|5954
1694113500000|2023-09-07 19:05:00||46.55||46.5||46.55||46.5|40696
1694113800000|2023-09-07 19:10:00|46.54||46.51||46.54||46.51||51391
1694114100000|2023-09-07 19:15:00|||||||||2897
1694114400000|2023-09-07 19:20:00|46.52|46.49|46.5|46.49|46.52|46.49|46.5|46.49|83349
1694114700000|2023-09-07 19:25:00|||||||||7051
1694115000000|2023-09-07 19:30:00||46.34||46.22||46.34||46|43961
1694115300000|2023-09-07 19:35:00|46.4|46.25|46.39|46.01|46.4|46.25|46.39|46|16132
1694115600000|2023-09-07 19:40:00|46.38|46.26|46.37|46.01|46.38|46.3|46.37|46.01|82778
1694115900000|2023-09-07 19:45:00|46.36|46.1|46.36|46|46.36|46.31|46.36|46|111687
1694116200000|2023-09-07 19:50:00|46.34|46.07|46.26|46.1|46.34|46.13|46.26|46|35632
1694116500000|2023-09-07 19:55:00|46.25|46|46.25|46.1|46.26|46.23|46.24|46|69461
1694179800000|2023-09-08 13:30:00|46.4|46|46.54|46.3|46.78|46.3|46.1|46|166347
1694180100000|2023-09-08 13:35:00|46.55|46.5|46.79|46.19|46.79|46.65|46.55|46.07|158874
1694180400000|2023-09-08 13:40:00|46.77|46.09|45.8|45.61|46.77|46.09|45.72|45.61|108818
1694180700000|2023-09-08 13:45:00|45.6|45.55|45.58|45.4|45.6|45.6|45.3|45.27|105848
1694181000000|2023-09-08 13:50:00||45.41||45.34||45.52||45.32|166667
1694181300000|2023-09-08 13:55:00|45.57|45.4|45.47|45.34|45.57|45.45|45.38|45.32|71144
1694181600000|2023-09-08 14:00:00|45.4|45.41|45.26|45.24|45.4|45.41|45.26|45.24|73688
1694181900000|2023-09-08 14:05:00|45.25|45.2|45.13|45.12|45.25|45.2|45.13|45.12|159043
1694182200000|2023-09-08 14:10:00|45.12|45.1|46|45.69|46|45.72|45.11|45.1|168376
1694182500000|2023-09-08 14:15:00|45.99|45.68|45.99|45.71|45.99|45.71|45.99|45.68|14173
1694182800000|2023-09-08 14:20:00|45.85|45.76|45.99|45.9|45.99|45.9|45.85|45.76|79884
1694183100000|2023-09-08 14:25:00|46|45.94|46.5|46.25|46.79|46.71|46|45.9|131642
1694183400000|2023-09-08 14:30:00|46.42|46.3|46.42|46.27|46.42|46.3|46.42|46.25|78757
1694183700000|2023-09-08 14:35:00||46.28||46.37||46.37||46.28|11427
1694184000000|2023-09-08 14:40:00|46.43|46.39|46.5|46.41|46.5|46.41|46.43|46.39|21583
1694184300000|2023-09-08 14:45:00|46.55|46.51|47.3|47.1|47.56|47.42|46.55|46.51|76761
1694184600000|2023-09-08 14:50:00|47.29|47.2|47.29|47.2|47.29|47.2|47.29|47.2|25749
1694184900000|2023-09-08 14:55:00|47.2|47.18|46.99|46.7|47.29|47.2|46.99|46.7|80786
1694185200000|2023-09-08 15:00:00|46.94|46.72|47.19|46.84|47.19|46.84|46.83|46.72|14539
1694185500000|2023-09-08 15:05:00|47.18|47|47.54|47.15|47.54|47.15|47.18|47|28197
1694185800000|2023-09-08 15:10:00|47.2|47.2|47.54|47.51|47.54|47.51|47.2|47.03|283928
1694186100000|2023-09-08 15:15:00|47.56|47.52|47.91|47.9|47.91|47.9|47.56|47.52|49117
1694186400000|2023-09-08 15:20:00|47.9|47.77|47.73|47.58|47.9|47.77|47.73|47.58|28717
1694186700000|2023-09-08 15:25:00|47.6|47.59|47.72|47.55|47.75|47.6|47.4|47.28|135793
1694187000000|2023-09-08 15:30:00|47.79|47.71|47.9|47.89|47.91|47.89|47.79|47.71|90720
1694187300000|2023-09-08 15:35:00|47.89|47.88|49|48.8|49.4|49.19|47.88|47.84|536225
1694187600000|2023-09-08 15:40:00|48.83|48.83|48.6|48.5|48.83|48.83|48.6|48.49|116349
1694187900000|2023-09-08 15:45:00|48.59|48.49|48.5|48.4|48.59|48.55|48.5|48.4|74021
1694188200000|2023-09-08 15:50:00|48.45|48.44|48.46|48.45|48.58|48.46|48.45|48.44|62204
1694188500000|2023-09-08 15:55:00|48.58|48.46|48.45|48.44|48.58|48.46|48.43|48.4|27331
1694188800000|2023-09-08 16:00:00|48.58|48.55|48.55|48.51|48.58|48.55|48.55|48.42|67203
1694189100000|2023-09-08 16:05:00|48.52|48.49|48.5|48.42|48.52|48.49|48.49|48.42|94673
1694189400000|2023-09-08 16:10:00|48.49|48.49|48.58|48.49|48.58|48.49|48.49|48.49|38336
1694189700000|2023-09-08 16:15:00|48.6|48.5|48.65|48.64|48.65|48.64|48.6|48.5|52306
1694190000000|2023-09-08 16:20:00|48.75|48.66|48.86|48.63|49|48.89|48.75|48.61|72984
1694190300000|2023-09-08 16:25:00|48.72|48.62|48.63|48.32|48.72|48.62|48.63|48.21|158202
1694190600000|2023-09-08 16:30:00|48.62||48.6||48.62||48.6||19085
1694190900000|2023-09-08 16:35:00|48.58|48.39|48.37|48.31|48.63|48.4|48.37|48.31|31432
1694191200000|2023-09-08 16:40:00|48.39|48.27|48.61|48.15|48.63|48.37|48.37|48.12|72288
1694191500000|2023-09-08 16:45:00|48.6|48.3|48.58|48.35|48.63|48.35|48.58|48.3|33271
1694191800000|2023-09-08 16:50:00|48.59|48.36|48.57|48.5|48.59|48.58|48.49|48.36|105401
1694192100000|2023-09-08 16:55:00|48.58|48.49|48.71|48.51|48.8|48.57|48.57|48.38|97388
1694192400000|2023-09-08 17:00:00|48.88|48.8|49|48.86|49|48.88|48.8|48.8|62977
1694192700000|2023-09-08 17:05:00|48.87|48.87|49.23|49.2|49.25|49.23|48.87|48.87|174318
1694193000000|2023-09-08 17:10:00|49.25|49.18|49.3|49.29|49.3|49.29|49.24|49.11|81827
1694193300000|2023-09-08 17:15:00|49.29|49.25|49.7|49.51|50|49.51|49.25|49.24|871066
1694193600000|2023-09-08 17:20:00|50|49.69|49.9|49.7|50|49.93|49.9|49.69|178812
1694193900000|2023-09-08 17:25:00|49.8|49.69|49.8|49.63|49.99|49.76|49.53|49.37|337201
1694194200000|2023-09-08 17:30:00|49.9|49.8|49.8|49.71|49.9|49.8|49.7|49.63|90352
1694194500000|2023-09-08 17:35:00|49.9|49.72|49.8|49.7|49.9|49.73|49.7|49.64|142426
1694194800000|2023-09-08 17:40:00|49.9|49.71|50.4|50.03|50.4|50.03|49.85|49.71|456191
1694195100000|2023-09-08 17:45:00|50.5|50.05|50.2|50|50.65|50.36|50.2|50|353231
1694195400000|2023-09-08 17:50:00|50.1|50.09|49.99|49.86|50.1|50.09|49.99|49.81|83856
1694195700000|2023-09-08 17:55:00|49.98|49.95|50.5|50.26|50.55|50.26|49.98|49.95|160045
1694196000000|2023-09-08 18:00:00|50.4|50.28|50.5|50.41|50.5|50.41|50.4|50.28|45054
1694196300000|2023-09-08 18:05:00|50.55|50.45|50.8|50.75|50.85|50.81|50.55|50.45|193579
1694196600000|2023-09-08 18:10:00|50.85|50.8|50.52|50.51|50.85|50.81|50.52|50.51|299050
1694196900000|2023-09-08 18:15:00|50.53|50.52|50.54|50.37|50.83|50.52|50|49.99|182000
1694197200000|2023-09-08 18:20:00|50.6|50.38|50.5|50.4|50.6|50.45|50.5|50.38|114235
1694197500000|2023-09-08 18:25:00|50.45|50.39|50.89|50.72|50.89|50.72|50.44|50.39|297916
1694197800000|2023-09-08 18:30:00|50.9|50.9|51.39|51.33|51.5|51.46|50.9|50.9|856375
1694198100000|2023-09-08 18:35:00|51.38|51.38|51.6|51.52|51.61|51.56|51.33|51.14|467181
1694198400000|2023-09-08 18:40:00|51.61|51.53|51.98|51.97|51.98|51.97|51.61|51.53|420195
1694198700000|2023-09-08 18:45:00|51.97|51.9|50.9|50.6|51.97|51.96|50.9|50.6|575407
1694199000000|2023-09-08 18:50:00|50.81|50.61|51.85|51.43|51.98|51.69|50.76|50.61|556006
1694199300000|2023-09-08 18:55:00|51.73|51.44|51.5|50.81|51.73|51.55|50.59|50.56|209699
1694199600000|2023-09-08 19:00:00|51.16|51.16|50.75|50.72|51.16|51.16|50.72|50.56|88251
1694199900000|2023-09-08 19:05:00|50.7|50.64|51.3|51.1|51.3|51.1|50.6|50.56|167901
1694200200000|2023-09-08 19:10:00|51.5|51.2|51.5|51.31|51.5|51.48|51.31|51.2|125914
1694200500000|2023-09-08 19:15:00|51.41|51.41|51.9|51.85|52|51.85|51.41|51.41|310590
1694200800000|2023-09-08 19:20:00|51.89|51.86|52.14|52.01|52.2|52.16|51.89|51.86|749733
1694201100000|2023-09-08 19:25:00|52.13|51.95|51.88|51.7|52.17|52.07|51.88|51.7|445399
1694201400000|2023-09-08 19:30:00|51.83|51.74|51.72|51.71|51.99|51.75|51.71|51.6|234856
1694201700000|2023-09-08 19:35:00|51.73|51.72|52.1|52|52.1|52|51.7|51.6|234155
1694202000000|2023-09-08 19:40:00|52.07|52.04|52.2|52.11|52.2|52.17|52.02|52|260474
1694202300000|2023-09-08 19:45:00|52.16|52.12|52.8|52.71|52.8|52.71|52.14|52.12|534726
1694202600000|2023-09-08 19:50:00|52.75|52.72|52.59|52.56|52.9|52.84|52.49|52.4|550964
1694202900000|2023-09-08 19:55:00|52.56|52.55|52.9|52.7|52.9|52.76|52.39|52.37|623832
1694439000000|2023-09-11 13:30:00|57|56.1|61.5|61.24|61.5|61.24|56.87|56.1|3077702
1694439300000|2023-09-11 13:35:00|61.7|61.4|62.58|62.18|63.8|63.75|61.35|61|3222599
1694439600000|2023-09-11 13:40:00|62.55|62.19|62.59|62.21|63.4|63.37|62.12|62|1797875
1694439900000|2023-09-11 13:45:00|62.6|62.59|64.69|64.5|66.99|66.24|62.6|62.59|4192105
1694440200000|2023-09-11 13:50:00|64.7|64.69|67|66.61|67.8|67.32|64.7|64.5|3180876
1694440500000|2023-09-11 13:55:00|66.61|66.08|65.84|65.7|68.1|68|65.47|65.32|3066534
1694440800000|2023-09-11 14:00:00|65.77|65.61|65.84|65.51|66.75|66.32|64.63|64.51|2101762
1694441100000|2023-09-11 14:05:00|65.79|65.52|65.19|65|66.8|66.44|64.53|64.5|1807945
1694441400000|2023-09-11 14:10:00|65.18|65.01|64.82|64.51|65.58|65.35|64.02|64|2347707
1694441700000|2023-09-11 14:15:00|64.81|64.52|68.9|68.81|68.9|68.81|64.78|64.52|4139956
1694442000000|2023-09-11 14:20:00|69|68.86|69.35|69.08|71|70.96|68.5|68.4|4317196
1694442300000|2023-09-11 14:25:00|69.32|69.32|71.28|71.03|72.34|72.32|69.32|69.32|3803450
1694442600000|2023-09-11 14:30:00|71.17|71.06|72.16|72.02|73|72.77|69.63|69.48|2763314
1694442900000|2023-09-11 14:35:00|72.2|72.03|75.84|75.78|76|75.78|72.2|72.03|4934340
1694443200000|2023-09-11 14:40:00|75.99|75.73|76.55|76.54|79|78.84|75.5|75.34|6067263
1694443500000|2023-09-11 14:45:00|76.54|76.53|81.5|81.12|82.8|82.69|76.5|76.4|7028954
1694443800000|2023-09-11 14:50:00|81.49|81.13|79.29|79.01|82.8|82.62|78.85|78.43|5763915
1694444100000|2023-09-11 14:55:00|79.88|80|80.42|80.09|81.99|81.89|79.2|79.01|3515561
1694444400000|2023-09-11 15:00:00|80.38|80.1|74.7|74.59|80.38|80.16|74.32|74.2|5331329
1694444700000|2023-09-11 15:05:00|74.69|74.65|75.8|75.63|75.84|75.63|72.99|72.33|5504399
1694445000000|2023-09-11 15:10:00|75.79|75.72|75.2|75.03|76|75.81|74.2|73.61|2887284
1694445300000|2023-09-11 15:15:00|75.19|75.01|76.3|76.23|76.3|76.23|74|73.55|3044842
1694445600000|2023-09-11 15:20:00|76.31|76.24|78.33|78.08|78.49|78.32|75.82|75.5|3555022
1694445900000|2023-09-11 15:25:00|78.31|78.09|76.31|76.03|78.31|78.29|76.22|76.02|2490574
1694446200000|2023-09-11 15:30:00|76.3|76.04|75.55|75.52|76.6|76.33|75.17|75.12|1525647
1694446500000|2023-09-11 15:35:00|75.36|75.5|75.74|75.62|76|75.73|75.1|75.03|1790933
1694446800000|2023-09-11 15:40:00|75.71|75.73|76.25|76.01|77.51|77.34|75.62|75.58|3047923
1694447100000|2023-09-11 15:45:00|76.12|76.02|78.73|78.6|78.73|78.6|76.1|76.02|2718073
1694447400000|2023-09-11 15:50:00|78.75|78.61|79.29|79|80|79.97|78.04|78|3154325
1694447700000|2023-09-11 15:55:00|79.28|79.01|78.58|78.25|79.28|79.1|76.75|76.55|1897186
1694448000000|2023-09-11 16:00:00|78.56|78.5|79.27|79|81|80.9|78.26|78.25|2934073
1694448300000|2023-09-11 16:05:00|79.25|78.87|78.61|78.53|80|79.72|78.6|78.28|1635345
1694448600000|2023-09-11 16:10:00|78.6|78.54|77.3|77|80|79.9|76.78|76.6|2409743
1694448900000|2023-09-11 16:15:00|77.4|77.1|76.85|76.84|77.68|77.62|76.76|76.55|1433358
1694449200000|2023-09-11 16:20:00|76.84|76.56|76.61|76.6|77.3|77.07|76.36|76.13|1457493
1694449500000|2023-09-11 16:25:00|76.78|76.61|77.97|77.7|78|77.94|76.78|76.61|1386691
1694449800000|2023-09-11 16:30:00|77.98|77.71|79.01|79|79.5|79.01|77.98|77.71|2046790
1694450100000|2023-09-11 16:35:00|79|78.9|79.71|79.57|80.79|80.52|79|78.9|2898155
1694450400000|2023-09-11 16:40:00|79.66|79.66|81.99|81.97|82.1|82.05|79.66|79.5|3236899
1694450700000|2023-09-11 16:45:00|82|81.98|81.5|81.16|83.58|83.49|81.5|81|4412799
1694451000000|2023-09-11 16:50:00|81.3|81.3|83.79|83.6|83.96|83.82|81.3|81.3|2585700
1694451300000|2023-09-11 16:55:00|83.78|83.7|84|83.65|85.98|85.84|83.77|83.6|4348950
1694451600000|2023-09-11 17:00:00|83.88|83.7|86.44|86.4|86.58|86.44|83.19|83.15|2746657
1694451900000|2023-09-11 17:05:00|86.33|86.35|86.45|86|87.16|87.08|85.19|85.1|3663548
1694452200000|2023-09-11 17:10:00|86.44|86.07|85.5|85.21|86.44|86.15|85.03|85.01|1633311
1694452500000|2023-09-11 17:15:00|85.45|85.48|88.61|88.6|88.7|88.69|85.44|85.13|3652496
1694452800000|2023-09-11 17:20:00|88.63|88.61|93.64|93.4|93.8|93.63|88.61|88.61|6306449
1694453100000|2023-09-11 17:25:00|93.52|93.35|88.32|88.01|93.66|93.43|87.71|86|5348613
1694453400000|2023-09-11 17:30:00|88.41|88.31|91.25|91.17|91.58|91.52|88.32|88|3789865
1694453700000|2023-09-11 17:35:00|91.24|91.21|88|87.99|91.24|91.23|87.58|87.38|4466194
1694454000000|2023-09-11 17:40:00|87.85|87.97|84.93|84.46|87.85|87.99|84.32|84.08|4761683
1694454300000|2023-09-11 17:45:00|84.75|84.13|84.4|84.12|84.75|84.45|81.77|81.71|3889820
1694454600000|2023-09-11 17:50:00|84.39|84.26|83.6|83.5|84.6|84.55|81.33|81.32|3436005
1694454900000|2023-09-11 17:55:00|83.51|83.48|85.75|85.41|86.31|86.15|83.21|83|2818538
1694455200000|2023-09-11 18:00:00|85.74|85.5|86.5|86.1|86.88|86.79|85.74|85.5|1915828
1694455500000|2023-09-11 18:05:00|86.49|86.11|84.94|84.62|86.49|86.3|84.59|84.4|1147670
1694455800000|2023-09-11 18:10:00|84.84|84.57|85.72|85.65|86.4|86.21|84.84|84.57|1200426
1694456100000|2023-09-11 18:15:00|85.78|85.66|89.13|89|89.3|89.25|85.78|85.65|4925211
1694456400000|2023-09-11 18:20:00|89.2|89.13|88.73|88.37|89.2|89.13|87.6|87.27|2229434
1694456700000|2023-09-11 18:25:00|88.69|88.4|86.2|86.01|89.5|89.41|85.63|85.51|3899844
1694457000000|2023-09-11 18:30:00|86.15|86|86.13|86|86.8|86.5|85.15|85.03|2802607
1694457300000|2023-09-11 18:35:00|86|85.78|85|84.61|86.2|86|84.33|84|3010829
1694457600000|2023-09-11 18:40:00|84.99|84.58|83.27|83.16|84.99|84.58|82.61|82.53|3069367
1694457900000|2023-09-11 18:45:00|83.16|83.11|84.54|84.34|84.78|84.58|82.28|82.08|3650786
1694458200000|2023-09-11 18:50:00|84.51|84.47|84.69|84.6|85.78|85.76|84.2|84|3525039
1694458500000|2023-09-11 18:55:00|84.64|84.5|83.05|83|85|84.77|82.8|82.4|2637574
1694458800000|2023-09-11 19:00:00|82.93|82.8|87.84|87.3|87.84|87.3|82.93|82.8|3028294
1694459100000|2023-09-11 19:05:00|87.8|87.5|87.5|87.27|87.84|87.66|87.06|86.5|2618113
1694459400000|2023-09-11 19:10:00|87.49|87.28|85.82|85.5|87.49|87.41|85.82|85.5|1908320
1694459700000|2023-09-11 19:15:00|85.8|85.16|84.16|83.99|85.82|85.58|83.58|83.57|1714339
1694460000000|2023-09-11 19:20:00|84|83.92|85.73|85.34|85.88|85.79|83.66|83.37|2390280
1694460300000|2023-09-11 19:25:00|85.43|85.07|86.22|86.09|86.68|86.6|85.08|85|1565047
1694460600000|2023-09-11 19:30:00|86.26|86.26|85.61|85.46|86.6|86.5|84.86|84.85|971872
1694460900000|2023-09-11 19:35:00|85.56|85.33|85.8|85.37|85.99|85.4|84.4|84.37|1294966
1694461200000|2023-09-11 19:40:00|85.99|85.38|87|86.99|87|86.99|85.09|85|2423073
1694461500000|2023-09-11 19:45:00|87.18|87|87.87|87.57|88.65|88.6|87.18|87|4069339
1694461800000|2023-09-11 19:50:00|87.98|87.6|90.54|90.51|90.54|90.51|87.98|87.57|4062929
1694462100000|2023-09-11 19:55:00|90.5|90.35|91.46|91.08|91.52|91.44|90.2|90.16|4881034
1694525400000|2023-09-12 13:30:00|91|90.13|84.96|84.95|92.99|92.92|83.02|83.01|6608387
1694525700000|2023-09-12 13:35:00|84.97|84.5|91.69|91.5|92.02|92|82.73|82.5|5002286
1694526000000|2023-09-12 13:40:00|91.85|91.51|102|101|105|104|91.69|91.5|11666187
1694526300000|2023-09-12 13:45:00|103|102|107|106|112|111|103|102|12510294
1694526600000|2023-09-12 13:50:00|108|105|109|108|115|114|107|105|10259057
1694526900000|2023-09-12 13:55:00|108|107|102|101|108|107|102|101|8501051
1694527200000|2023-09-12 14:00:00|101|100|94.38|94.15|103|102|92.04|92.03|9444326
1694527500000|2023-09-12 14:05:00|94.5|94.3|96.21|96.19|99.49|99.25|94.21|94.15|6396496
1694527800000|2023-09-12 14:10:00|96.25|96.2|105|104|106|105|96.25|95.5|6531573
1694528100000|2023-09-12 14:15:00|104|103|103|102|105|104|99.48|99.26|3596959
1694528400000|2023-09-12 14:20:00|102|101|98.83|98.69|104|103|98.66|98.5|3777580
1694528700000|2023-09-12 14:25:00|99|98.68|97|96.68|100|99.97|96|95.63|3681135
1694529000000|2023-09-12 14:30:00|96.99|96.63|99.89|99.03|102|101|96.12|96|3966441
1694529300000|2023-09-12 14:35:00|99.83|99.3|96.86|96.34|99.83|99.5|94.02|94|4786230
1694529600000|2023-09-12 14:40:00|96.88|96.5|97.89|97.58|98.57|98.49|94.48|94.13|2808112
1694529900000|2023-09-12 14:45:00|97.88|97.3|101|100|103|102|97.64|97.29|4243451
1694530200000|2023-09-12 14:50:00|100|99.99|105|104|105|104|100|99.9|3268584
1694530500000|2023-09-12 14:55:00|104|103|101|99.77|104|103|100|99.76|2271066
1694530800000|2023-09-12 15:00:00|100|100|101|100|103|102|100|99.72|1749686
1694531100000|2023-09-12 15:05:00|100|99.72|96|95.7|100|99.72|95.75|95.5|1973870
1694531400000|2023-09-12 15:10:00|96.5|95.71|97|96.52|98|97.46|94.23|94.1|3158371
1694531700000|2023-09-12 15:15:00|96.99|96.53|93.81|93.8|96.99|96.97|92.63|92.26|2643055
1694532000000|2023-09-12 15:20:00|93.8|93.62|89.86|89.22|94.46|94|89|88|3694217
1694532300000|2023-09-12 15:25:00|89.6|89.11|94.7|94.5|94.7|94.5|89.11|89.1|2925938
1694532600000|2023-09-12 15:30:00|94.69|94.57|93.39|93.1|94.69|94.63|93|92.96|871576
1694532900000|2023-09-12 15:35:00|93.3|93|95|94.7|96.99|96.56|92.86|92.81|2113159
1694533200000|2023-09-12 15:40:00|94.85|94.8|94.59|94.01|95.51|95.39|94|93.53|1466113
1694533500000|2023-09-12 15:45:00|94.58|94.02|95.96|95.52|96|95.52|93.87|93.62|632397
1694533800000|2023-09-12 15:50:00|95.97|95.64|99.33|99.32|99.79|99.47|95.11|95|2196221
1694534100000|2023-09-12 15:55:00|99.32|99.31|101|100|102|101|99.32|99.06|3229837
1694534400000|2023-09-12 16:00:00|102|101|99|98.99|102|101|98.69|98.34|1333924
1694534700000|2023-09-12 16:05:00|98.88|98.71|101|100|102|101|98.42|98.34|2057632
1694535000000|2023-09-12 16:10:00|102|101|101|100|102|101|99.62|99.1|1175357
1694535300000|2023-09-12 16:15:00|102|101|101|100|102|101|101|100|553102
1694535600000|2023-09-12 16:20:00|||||||||774035
1694535900000|2023-09-12 16:25:00|100|99.8|99.59|99.23|101|100|98.35|98.18|1471972
1694536200000|2023-09-12 16:30:00|99.74|99.5|99.75|99.31|99.75|99.51|98.97|98.33|667919
1694536500000|2023-09-12 16:35:00|99.74|99.25|98.99|98.1|99.74|99.31|98.01|98|1312797
1694536800000|2023-09-12 16:40:00|98.98|98.15|97.85|97.48|98.98|98.5|97.01|96.6|760921
1694537100000|2023-09-12 16:45:00|97.66|97.13|96.98|96.65|97.66|97.5|96.98|96.65|419377
1694537400000|2023-09-12 16:50:00|96.9|96.7|98.55|98.12|98.55|98.23|96.81|96.7|569326
1694537700000|2023-09-12 16:55:00|98.57|98.13|99.78|99.62|100|99.72|98.57|98.13|1128189
1694538000000|2023-09-12 17:00:00|99.88|99.63|101|100|102|101|99.51|99.5|1805587
1694538300000|2023-09-12 17:05:00|102|101|102|101|104|103|101|100|2937782
1694538600000|2023-09-12 17:10:00|103|102|101|100|103|102|100|99.6|1658340
1694538900000|2023-09-12 17:15:00|100|99.75|99|98.24|100|99.81|98.61|98.24|705089
1694539200000|2023-09-12 17:20:00|98.99|98.25|98.91|98.88|99.89|99.22|98.01|98|986382
1694539500000|2023-09-12 17:25:00|98.93|98.89|99.12|99|99.87|99.86|98.55|98.54|588833
1694539800000|2023-09-12 17:30:00|99.25|98.67|99.99|99.1|102|101|99.02|98.67|934022
1694540100000|2023-09-12 17:35:00|99.6|99.6|98.99|98.88|100|99.61|98.42|98.27|455184
1694540400000|2023-09-12 17:40:00|98.84|98.68|97.82|97.8|98.84|98.7|97.2|97.02|820908
1694540700000|2023-09-12 17:45:00|97.73|97.65|95.89|95.56|98|97.65|95.13|95.09|1566659
1694541000000|2023-09-12 17:50:00|95.72|95.58|94.64|94.53|96.5|96.05|94.08|94|1099737
1694541300000|2023-09-12 17:55:00|94.58|94.4|95.48|95.24|95.61|95.35|94.04|94.01|840146
1694541600000|2023-09-12 18:00:00|95.36|95.2|94.44|94.22|95.36|95.2|94.06|94|945217
1694541900000|2023-09-12 18:05:00|94.33|94.33|94.72|94.55|95.66|95|94.33|94.19|899022
1694542200000|2023-09-12 18:10:00|94.7|94.68|93.69|93.2|95|94.68|92.53|92.51|1559428
1694542500000|2023-09-12 18:15:00|93.46|93.23|92.99|92.6|94.66|94.1|91.35|91|1591703
1694542800000|2023-09-12 18:20:00|92.81|92.65|93|92.5|93|92.65|91.25|91.11|1195980
1694543100000|2023-09-12 18:25:00|92.95|92.51|94.81|94.11|94.81|94.45|92.79|92.51|1029978
1694543400000|2023-09-12 18:30:00|94.8|94.12|95.79|95.26|97|96.78|94.54|94.12|1727489
1694543700000|2023-09-12 18:35:00|95.78|95.25|94.22|94|95.79|95.5|94.22|94|747654
1694544000000|2023-09-12 18:40:00|94.46|94.01|94.85|94|94.9|94.53|93.8|93.7|479365
1694544300000|2023-09-12 18:45:00|94.43|94.11|95.5|95|95.5|95.25|94.25|94.11|525815
1694544600000|2023-09-12 18:50:00|95|94.63|93.27|93.1|95|94.99|93.27|93.1|491431
1694544900000|2023-09-12 18:55:00|93.18|93|91.29|91.26|93.18|93|91.01|91|1715681
1694545200000|2023-09-12 19:00:00|91.33|91.27|93.36|93|93.38|93|91.27|91.23|1113737
1694545500000|2023-09-12 19:05:00|93.3|93.03|94.4|94.02|94.87|94.41|93.24|93.03|868064
1694545800000|2023-09-12 19:10:00|94.44|94.03|96.58|96|96.75|96.66|93.5|93.13|1415520
1694546100000|2023-09-12 19:15:00|96.5|96.29|97.3|96.7|97.7|97.51|96.5|96.29|1449439
1694546400000|2023-09-12 19:20:00|97|96.65|95.98|95.14|97|96.65|95.52|95.1|537202
1694546700000|2023-09-12 19:25:00|95.2|95.15|96|95.6|96|95.98|95.2|95.15|550479
1694547000000|2023-09-12 19:30:00|96.01|96|96.8|96.51|97.36|97.3|96.01|96|1155815
1694547300000|2023-09-12 19:35:00|97|96.52|96.24|95.6|97.32|97.07|96.24|95.6|790846
1694547600000|2023-09-12 19:40:00|96.23|95.5|95.6|95.38|96.23|95.85|95.03|95.01|477196
1694547900000|2023-09-12 19:45:00|95.76|95.39|96.95|96.62|97.3|97.09|95.6|95.09|1529728
1694548200000|2023-09-12 19:50:00|96.94|96.63|96.61|96.57|97.48|97.44|96.61|96.57|1870472
1694548500000|2023-09-12 19:55:00|96.59|96.58|96|95.62|96.98|96.81|95.62|95.41|1549718
1694611800000|2023-09-13 13:30:00|91|90|93.99|93.13|98|97.87|89|88.8|4309969
1694612100000|2023-09-13 13:35:00|93.9|93.1|89.71|89.37|93.9|93.2|88.6|88.1|3422905
1694612400000|2023-09-13 13:40:00|89.74|89.54|86.29|86.19|90.99|90.36|85.03|85|3502333
1694612700000|2023-09-13 13:45:00|86.49|86.49|85.65|85.5|87.6|87.32|84.5|84|3805881
1694613000000|2023-09-13 13:50:00|85.5|85.23|85|84.99|85.98|85.78|82.56|82.55|3561956
1694613300000|2023-09-13 13:55:00|85.34|85|83.35|83.03|85.89|85.74|83.02|83|1875363
1694613600000|2023-09-13 14:00:00|83.06|83.02|80.64|80.63|83.98|83.75|80.02|80.01|4052036
1694613900000|2023-09-13 14:05:00|80.63|80.5|78.59|78.48|80.64|80.62|77.32|77.14|5253677
1694614200000|2023-09-13 14:10:00|78.23|78.47|77.1|77.06|78.52|78.47|76.61|76.57|3806863
1694614500000|2023-09-13 14:15:00|77.08|77.05|77.12|77.01|77.78|77.2|75.57|75.51|3771647
1694614800000|2023-09-13 14:20:00|77.41|77.05|74.64|74.57|77.41|77.21|73.57|73.5|5583450
1694615100000|2023-09-13 14:25:00|74.45|74.54|73.69|73.6|74.8|74.78|72.8|72.7|4214866
1694615400000|2023-09-13 14:30:00|73.68|73.57|75.2|75|75.32|75.31|72.71|72.7|4654282
1694615700000|2023-09-13 14:35:00|75.01|75.01|76.35|76.13|76.8|76.54|75.01|75.01|4096930
1694616000000|2023-09-13 14:40:00|76.34|76.14|78|77.79|78.31|78.1|76.28|76.13|2338229
1694616300000|2023-09-13 14:45:00|77.8|77.7|76.64|76.51|78|77.7|75.63|75.56|1896332
1694616600000|2023-09-13 14:50:00|76.61|76.6|77.02|77|78|77.49|76.61|76.6|1094449
1694616900000|2023-09-13 14:55:00|77.01|76.81|75.07|75.03|77.01|76.81|75.01|75|1277486
1694617200000|2023-09-13 15:00:00|75.09|75.07|76.91|76.52|77.21|76.52|75.09|75.07|823669
1694617500000|2023-09-13 15:05:00|76.99|76.54|77.77|77.76|77.97|77.76|76.72|76.53|721186
1694617800000|2023-09-13 15:10:00|77.97|77.77|78.01|78|78.44|78.1|77.14|77.13|796895
1694618100000|2023-09-13 15:15:00|78.24|77.96|79.39|79.38|79.79|79.4|77.72|77.69|1908348
1694618400000|2023-09-13 15:20:00|79.38|79.2|80.01|80|81.28|80.84|79.38|79.2|2175847
1694618700000|2023-09-13 15:25:00|80|79.99|79.8|79.31|80.01|80|78.98|78.8|1535767
1694619000000|2023-09-13 15:30:00|79.76|79.75|80.1|80.02|81.28|80.89|79.4|79.21|1074777
1694619300000|2023-09-13 15:35:00|80.13|80.03|82.52|82.3|82.8|82.3|80.13|80.02|1296837
1694619600000|2023-09-13 15:40:00|82.73|82.4|82.75|82.74|83.89|83.81|82.18|82.01|2653716
1694619900000|2023-09-13 15:45:00|83|82.72|81.64|81.44|84.5|84.08|81.23|81.22|2029827
1694620200000|2023-09-13 15:50:00|81.66|81.5|80.74|80.71|82|81.99|80.56|80.54|1266430
1694620500000|2023-09-13 15:55:00|80.78|80.7|79.54|79.47|80.91|80.71|79.39|79.34|1136833
1694620800000|2023-09-13 16:00:00|79.49|79.33|80.34|80|80.52|80.2|79.03|79.01|745993
1694621100000|2023-09-13 16:05:00|80|79.75|81.68|81.5|81.7|81.5|79.54|79.5|523263
1694621400000|2023-09-13 16:10:00|81.69|81.68|82.43|82|82.5|82.46|81.69|81|883272
1694621700000|2023-09-13 16:15:00|82.22|82.1|84.18|84|84.4|84.3|82.1|82.1|1159798
1694622000000|2023-09-13 16:20:00|84.17|84.05|84.51|84.5|84.77|84.62|83.62|83.5|890235
1694622300000|2023-09-13 16:25:00|84.5|84.45|84.45|84.44|84.77|84.5|83.63|83.62|907444
1694622600000|2023-09-13 16:30:00|84.46|84.55|87.42|87.3|87.45|87.35|84.46|84.55|1903809
1694622900000|2023-09-13 16:35:00|87.35|87.33|85.59|85.34|88.5|88.1|85.59|85.34|2153806
1694623200000|2023-09-13 16:40:00|85.46|85.35|85.7|85.43|86|85.79|84.62|84.2|1811283
1694623500000|2023-09-13 16:45:00|85.71|85.7|85.36|85.01|87|86.5|84.3|84.01|1205356
1694623800000|2023-09-13 16:50:00|85.21|85.06|84.73|84.71|85.53|85.19|84.66|84.55|488833
1694624100000|2023-09-13 16:55:00|84.74|84.7|83.29|83|85.4|85.01|83.16|83|889191
1694624400000|2023-09-13 17:00:00|83.28|83.01|83.53|83.5|83.99|83.5|82.86|82.1|756802
1694624700000|2023-09-13 17:05:00|83.5|83.2|82.7|82.66|83.99|83.69|82.7|82.6|282569
1694625000000|2023-09-13 17:10:00|82.72|82.65|82.92|82.82|83.49|83.47|82.66|82.65|461636
1694625300000|2023-09-13 17:15:00|82.86|82.81|83.31|83.2|84|83.76|82.16|82.15|669610
1694625600000|2023-09-13 17:20:00|83.4|83.39|84.7|84.1|85.19|85.1|83.39|83.39|421841
1694625900000|2023-09-13 17:25:00|84.6|84.5|84.55|84.11|85.11|84.9|84.16|84.1|646682
1694626200000|2023-09-13 17:30:00|84.54|84.12|84.24|84.23|84.54|84.3|83.96|83.95|538814
1694626500000|2023-09-13 17:35:00|84.4|84.24|84.68|84.48|85.37|85.3|84.4|84.24|653768
1694626800000|2023-09-13 17:40:00|84.58|84.49|84.54|84.5|85|84.89|84.49|84.48|448637
1694627100000|2023-09-13 17:45:00|84.56|84.48|85.57|85.21|85.7|85.21|84.49|84.48|640228
1694627400000|2023-09-13 17:50:00|85.69|85.51|85.01|85|85.69|85.52|85|84.84|551504
1694627700000|2023-09-13 17:55:00|85|84.87|83.83|83.77|85|84.87|83.31|83.3|451215
1694628000000|2023-09-13 18:00:00|83.84|83.8|83.68|83.51|84.84|84.21|83.51|83.5|240604
1694628300000|2023-09-13 18:05:00|83.8|83.52|83.56|83.55|84.8|83.55|83.56|83.52|271800
1694628600000|2023-09-13 18:10:00|83.54|83.53|83.03|83|83.54|83.53|83.03|83|508805
1694628900000|2023-09-13 18:15:00|83.01|82.95|80.04|80.03|83.01|82.95|80.04|80|1961417
1694629200000|2023-09-13 18:20:00|80.05|80.05|81.04|80.82|81.79|81.34|80.04|80.03|787918
1694629500000|2023-09-13 18:25:00|81.27|81|81.37|81.22|81.91|81.75|80.81|80.8|338480
1694629800000|2023-09-13 18:30:00|81.31|81.21|80.81|80.69|81.31|81.21|80.21|80.2|331110
1694630100000|2023-09-13 18:35:00|80.75|80.85|82.6|82.46|82.88|82.46|80.75|80.85|468143
1694630400000|2023-09-13 18:40:00|82.75|82.6|82.6|82.4|82.8|82.7|82.21|82.2|312606
1694630700000|2023-09-13 18:45:00|82.5|82.41|81.48|81.15|82.92|82.8|81.16|80.04|468797
1694631000000|2023-09-13 18:50:00|81.47|81.16|79.64|79.59|81.47|81.34|79.64|79.53|712356
1694631300000|2023-09-13 18:55:00|79.63|79.55|79.98|79.79|80.07|80|79.53|79.5|423564
1694631600000|2023-09-13 19:00:00|79.8|79.75|79.49|79.4|79.8|79.75|79.16|79|445597
1694631900000|2023-09-13 19:05:00|79.5|79.39|79.77|79.54|80.22|80.03|79.43|79.26|628951
1694632200000|2023-09-13 19:10:00|80|79.7|79.7|79.69|80.4|80.36|79.62|79.5|768003
1694632500000|2023-09-13 19:15:00|79.8|79.79|80.41|80.4|80.46|80.4|79.71|79.69|447828
1694632800000|2023-09-13 19:20:00|80.4|80.39|80.8|80.7|81|80.89|80.26|80.04|334745
1694633100000|2023-09-13 19:25:00|80.75|80.68|80.87|80.76|82|81.79|80.59|80.03|653865
1694633400000|2023-09-13 19:30:00|80.68|80.66|79.74|79.72|80.68|80.66|79.72|79.34|309805
1694633700000|2023-09-13 19:35:00|79.45|79.73|79.4|79.35|79.7|79.73|79.13|79.11|270414
1694634000000|2023-09-13 19:40:00|79.38|79.34|79.41|79.4|80|79.49|79.37|79.34|222849
1694634300000|2023-09-13 19:45:00|79.42|79.39|79.3|79.15|79.67|79.66|79.12|79.11|517173
1694634600000|2023-09-13 19:50:00|79.46|79.16|79.21|79.2|79.96|79.72|79.21|79.16|573200
1694634900000|2023-09-13 19:55:00|79.13|79.12|79.33|79.26|79.48|79.34|78.89|78.88|1211095
1694698200000|2023-09-14 13:30:00|77.9|77.29|80.49|80.05|82.9|82.68|77.9|77.1|2054348
1694698500000|2023-09-14 13:35:00|80.5|80.06|84.5|84.02|85|84.75|80.5|80.06|2647354
1694698800000|2023-09-14 13:40:00|84.66|84.27|83|82.87|85.44|85.02|82.69|82.68|1952232
1694699100000|2023-09-14 13:45:00|82.87|82.88|81.38|81.08|83|82.88|81.38|81.08|897054
1694699400000|2023-09-14 13:50:00|81.37|81.1|82.9|82.5|83.93|83.5|81.2|81.1|1213033
1694699700000|2023-09-14 13:55:00|82.84|82.48|83.78|83.61|83.8|83.66|81.63|81.1|1071428
1694700000000|2023-09-14 14:00:00|83.77|83.65|83.01|83|83.77|83.65|83|82.5|529302
1694700300000|2023-09-14 14:05:00|83.02|83.01|86.51|86.41|86.99|86.71|83.02|83.01|2468029
1694700600000|2023-09-14 14:10:00|86.8|86.72|87.53|87.31|87.85|87.52|86.27|86.26|1936765
1694700900000|2023-09-14 14:15:00|87.49|87.3|88.52|88.5|89.3|89.02|87.21|87|2729301
1694701200000|2023-09-14 14:20:00|88.53|88.15|88.32|88|88.53|88.47|86.15|86.02|1733663
1694701500000|2023-09-14 14:25:00|88.3|87.95|88.8|88.38|89.37|89.2|87.25|86.91|2101904
1694701800000|2023-09-14 14:30:00|88.55|88.5|91|90.88|91.48|91.15|88.11|88.1|2936202
1694702100000|2023-09-14 14:35:00|91.05|90.57|88.81|88.66|91.13|90.58|88.43|88.36|2168959
1694702400000|2023-09-14 14:40:00|89|88.7|88.39|88.03|89.88|89.37|87.29|87.01|1432682
1694702700000|2023-09-14 14:45:00|88.4|88.38|87.76|87.12|88.87|88.78|87.76|87.12|871892
1694703000000|2023-09-14 14:50:00|87.75|87.15|89.87|89.55|89.87|89.55|87.54|87.15|696295
1694703300000|2023-09-14 14:55:00|89.71|89.65|88.78|88.56|89.87|89.76|88.05|88.01|784809
1694703600000|2023-09-14 15:00:00|88.77|88.49|87.9|87.64|88.77|88.49|86.1|86.1|1164514
1694703900000|2023-09-14 15:05:00|87.99|87.69|87.77|87.35|88.63|88.21|87.36|87.1|701054
1694704200000|2023-09-14 15:10:00|87.73|87.5|88.5|88.43|88.5|88.43|87.68|87.5|366022
1694704500000|2023-09-14 15:15:00|88.44|88.42|87.11|87.01|88.5|88.42|87.01|87|760121
1694704800000|2023-09-14 15:20:00|87.1|87|85.15|85.14|87.1|87|85.12|85.11|970026
1694705100000|2023-09-14 15:25:00|85.14|85.13|85.93|85.56|86.4|86|84.01|84|1015582
1694705400000|2023-09-14 15:30:00|85.92|85.55|86.48|86.29|86.92|86.66|85.47|85.03|395781
1694705700000|2023-09-14 15:35:00|86.49|86.3|87.48|87.11|87.5|87.22|86.49|86.3|478228
1694706000000|2023-09-14 15:40:00|87.11|87.1|87.43|87.3|87.9|87.8|87.11|87|470854
1694706300000|2023-09-14 15:45:00|87.31|87.31|88.34|88.29|88.5|88.3|87.31|87.31|493123
1694706600000|2023-09-14 15:50:00|88.36|88.3|89.52|89.21|89.52|89.21|88.36|88.1|975593
1694706900000|2023-09-14 15:55:00|89.51|89.22|87.69|87.3|89.51|89.3|87.5|87.3|799790
1694707200000|2023-09-14 16:00:00|87.6|87.31|87.69|87.58|87.7|87.69|87.32|87.1|388471
1694707500000|2023-09-14 16:05:00|87.7|87.59|87.49|87.35|87.7|87.62|87.11|87|443973
1694707800000|2023-09-14 16:10:00|87.36|87.11|85.59|85.56|87.36|87.11|85.59|85.5|586749
1694708100000|2023-09-14 16:15:00|85.62|85.52|85.79|85.7|86.64|86.32|85.56|85.52|477042
1694708400000|2023-09-14 16:20:00|85.78|85.67|85.13|85.12|85.94|85.67|85.01|85|569649
1694708700000|2023-09-14 16:25:00|85.12|85.11|85.88|85.51|85.9|85.51|85.01|85|551975
1694709000000|2023-09-14 16:30:00|85.6|85.53|86.4|86.05|86.49|86.05|85.6|85.53|184083
1694709300000|2023-09-14 16:35:00|86.48|86.5|85.49|85.23|86.97|86.5|85.49|85.11|427594
1694709600000|2023-09-14 16:40:00|85.4|85.24|86|85.99|86.3|86.2|85.25|85.24|273257
1694709900000|2023-09-14 16:45:00|86.07|86|86.49|86|86.77|86.57|86.07|85.6|441155
1694710200000|2023-09-14 16:50:00|86.5|86.01|86.92|86.83|86.97|86.83|86.5|86.01|330103
1694710500000|2023-09-14 16:55:00|86.91|86.84|87.46|87.11|87.49|87.29|86.7|86.55|833880
1694710800000|2023-09-14 17:00:00|87.45|87.21|88.51|88.5|88.98|88.75|86.97|86.7|707071
1694711100000|2023-09-14 17:05:00|88.36|88.35|88.9|88.7|88.9|88.7|88.21|88.2|570166
1694711400000|2023-09-14 17:10:00|88.88|88.69|89|88.95|89|88.95|88.21|88.2|755933
1694711700000|2023-09-14 17:15:00|89.01|88.96|87.75|87.39|89.01|88.98|87.75|87.38|1063961
1694712000000|2023-09-14 17:20:00|87.76|87.4|87.94|87.9|88.19|88.12|87.76|87.4|408813
1694712300000|2023-09-14 17:25:00|87.93|87.58|88.18|87.57|88.47|88.31|87.7|87.39|316054
1694712600000|2023-09-14 17:30:00|88.17|87.58|87.79|87.1|88.17|87.79|87.6|87.1|142085
1694712900000|2023-09-14 17:35:00|87.6|87.4|87.4|87.1|87.6|87.41|87.4|87.1|89678
1694713200000|2023-09-14 17:40:00|87.23|87.25|86.37|86.01|87.23|87.25|85.72|85.69|689279
1694713500000|2023-09-14 17:45:00|86.05|85.92|85.76|85.75|86.37|86.01|85.76|85.75|453156
1694713800000|2023-09-14 17:50:00|85.75|85.6|85.01|85|85.85|85.75|85.01|85|1020056
1694714100000|2023-09-14 17:55:00|84.94|84.93|85|84.7|85|84.93|84.42|84.31|341494
1694714400000|2023-09-14 18:00:00|84.85|84.8|85.24|85.12|85.25|85.24|84.72|84.65|572163
1694714700000|2023-09-14 18:05:00|85.18|85.13|84.66|84.65|85.18|85.2|84.66|84.65|343157
1694715000000|2023-09-14 18:10:00|84.67|84.66|86.71|86.7|86.94|86.7|84.67|84.66|580026
1694715300000|2023-09-14 18:15:00|86.7|86.68|86.55|86.42|86.99|86.69|86.31|86.3|328978
1694715600000|2023-09-14 18:20:00|86.56|86.43|86.5|86.4|87|86.9|86.5|86.15|381126
1694715900000|2023-09-14 18:25:00|86.4|86.45|86.58|86.02|86.92|86.5|86.39|86.01|273932
1694716200000|2023-09-14 18:30:00|86.57|86.03|87.3|87.02|87.43|87.36|86.46|86.03|576172
1694716500000|2023-09-14 18:35:00|87.2|87.03|86.53|86.44|87.2|87.03|86.33|86.05|614745
1694716800000|2023-09-14 18:40:00|86.5|86.35|86.3|86.02|86.5|86.35|86.3|86.01|249977
1694717100000|2023-09-14 18:45:00|86.1|86.03|85.48|85.41|86.1|86.03|85.48|85.25|726901
1694717400000|2023-09-14 18:50:00|85.6|85.49|85.15|85|86.03|85.87|85.15|85|356495
1694717700000|2023-09-14 18:55:00|85.16|85.01|85.66|85.56|85.66|85.57|85.16|85.01|289609
1694718000000|2023-09-14 19:00:00|85.88|85.57|85.41|85.4|86.01|86|85.29|85.02|241069
1694718300000|2023-09-14 19:05:00|85.4|85.29|86.36|86|86.36|86.05|85.4|85.29|224248
1694718600000|2023-09-14 19:10:00|86.34|86.03|86.2|86.02|86.34|86.29|86.2|85.7|230275
1694718900000|2023-09-14 19:15:00|86.19|86.1|85.95|85.6|86.19|86.1|85.95|85.41|228406
1694719200000|2023-09-14 19:20:00|85.82|85.61|85.5|85.41|85.82|85.61|85.42|85.41|103812
1694719500000|2023-09-14 19:25:00|85.45|85.4|85.3|85.24|85.45|85.4|85.24|85|380209
1694719800000|2023-09-14 19:30:00|85.4|85.29|85.69|85.4|86.06|86|85.3|85.29|308013
1694720100000|2023-09-14 19:35:00|85.5|85.05|84.61|84.6|85.5|85.21|84.61|84.5|614538
1694720400000|2023-09-14 19:40:00|84.64|84.61|84.62|84.6|85|84.89|84.61|84.5|327470
1694720700000|2023-09-14 19:45:00|84.61|84.61|84.5|84.46|84.76|84.72|84.5|84.17|457163
1694721000000|2023-09-14 19:50:00|84.59|84.47|84.24|84|84.89|84.77|84.13|84|719312
1694721300000|2023-09-14 19:55:00|84.14|84.03|84.31|84.05|84.5|84.43|84.02|84.01|670765
1694784600000|2023-09-15 13:30:00|93.3|92.31|92.3|92|98.54|98.5|91.01|91|5894804
1694784900000|2023-09-15 13:35:00|92.41|92.29|91|90.53|92.99|92.97|90.3|90.1|2161532
1694785200000|2023-09-15 13:40:00|91.2|90.43|95.99|95.47|97.74|97.5|91|90.43|3914317
1694785500000|2023-09-15 13:45:00|96.18|96|94.08|93.2|96.99|96.64|93.25|93|3639900
1694785800000|2023-09-15 13:50:00|94.03|93.21|92.55|91.52|95|94.3|91.82|91.5|1962272
1694786100000|2023-09-15 13:55:00|92.54|92|90.7|90.1|92.54|92|88.8|88.19|2307858
1694786400000|2023-09-15 14:00:00|90.75|90.51|91.43|91.01|91.53|91.4|89.89|89.5|1714742
1694786700000|2023-09-15 14:05:00|91.42|91.3|92.4|92.22|92.99|92.76|90.89|90.05|2253920
1694787000000|2023-09-15 14:10:00|92.45|92.86|91.72|91.57|92.9|92.89|91.16|91.08|1271143
1694787300000|2023-09-15 14:15:00|91.57|91.5|91.7|91.5|92.45|92.32|91.15|91.1|1177099
1694787600000|2023-09-15 14:20:00|91.98|91.96|92.4|92.01|93.46|93.29|91.95|91.96|820222
1694787900000|2023-09-15 14:25:00|92.69|92.02|91.13|91.09|92.75|92.4|91.13|91.08|951495
1694788200000|2023-09-15 14:30:00|91.09|91.08|91.96|91.5|91.96|91.7|90.66|90.1|634956
1694788500000|2023-09-15 14:35:00|91.5|91.23|94.7|94.57|94.8|94.59|91.5|91.23|1264933
1694788800000|2023-09-15 14:40:00|94.59|94.3|93.4|93.11|94.59|94.3|92.71|92.51|658468
1694789100000|2023-09-15 14:45:00|93.26|93.15|94.25|93.51|95|94.66|93.26|93.15|874371
1694789400000|2023-09-15 14:50:00|94|94|93.99|93.8|95.5|95.25|93.8|93.6|988975
1694789700000|2023-09-15 14:55:00|93.9|93.81|94.5|94.26|94.65|94.51|93.9|93.81|765690
1694790000000|2023-09-15 15:00:00|94.49|94|93.94|93.8|94.49|94.26|93.75|93.5|507544
1694790300000|2023-09-15 15:05:00|94|93.99|95.31|95.15|96|95.5|94|93.99|1199411
1694790600000|2023-09-15 15:10:00|95.61|95.16|95|94.63|95.99|95.65|94.89|94.62|963347
1694790900000|2023-09-15 15:15:00|95.3|94.99|98.75|98.18|99.2|99|95.3|94.99|2326165
1694791200000|2023-09-15 15:20:00|98.74|98.17|103|102|103|102|98.4|98.17|5645355
1694791500000|2023-09-15 15:25:00|102|101|103|102|103|102|100|99.95|3366091
1694791800000|2023-09-15 15:30:00|102|101|104|103|106|105|101|100|4528896
1694792100000|2023-09-15 15:35:00|103|102|102|101|104|103|102|101|2211159
1694792400000|2023-09-15 15:40:00|103|102|102|101|103|102|101|100|1776457
1694792700000|2023-09-15 15:45:00|101|100|102|101|102|101|101|100|859902
1694793000000|2023-09-15 15:50:00|101|100|102|101|102|101|101|100|584996
1694793300000|2023-09-15 15:55:00|101|100|101|100|102|100|101|100|473110
1694793600000|2023-09-15 16:00:00|102|101|99.25|99|102|101|98.3|98|1806605
1694793900000|2023-09-15 16:05:00|99.26|98.61|98|97.5|99.26|98.9|98|97.5|1845185
1694794200000|2023-09-15 16:10:00|97.75|97.4|96.8|96.53|97.88|97.76|96.67|96.3|2030044
1694794500000|2023-09-15 16:15:00|97|96.7|99.38|99.3|100|99.9|97|96.7|1509403
1694794800000|2023-09-15 16:20:00|99.34|99.35|101|100|101|100|99.31|99.35|733787
1694795100000|2023-09-15 16:25:00|100|99.9|99.56|99.55|101|100|99.56|99.55|511964
1694795400000|2023-09-15 16:30:00|99.54|99.52|97.59|97.53|99.54|99.52|97.03|97|974481
1694795700000|2023-09-15 16:35:00|97.53|97.2|96.79|96.03|98.2|98.16|96.79|96.03|581472
1694796000000|2023-09-15 16:40:00|96.41|96.04|96.5|96.3|96.5|96.3|95.27|95.13|1102151
1694796300000|2023-09-15 16:45:00|96.49|96.2|94.55|94.3|96.49|96.2|94.35|94.08|1027091
1694796600000|2023-09-15 16:50:00|94.54|94.23|93.77|93.56|94.54|94.23|93.12|93.05|1369233
1694796900000|2023-09-15 16:55:00|93.66|93.55|92.92|92.56|93.66|93.55|92.06|92.05|1347358
1694797200000|2023-09-15 17:00:00|92.9|92.55|93.9|93.55|94|93.8|92.11|92.05|561701
1694797500000|2023-09-15 17:05:00|93.6|93.6|93.9|93.5|93.9|93.6|93.39|93|328415
1694797800000|2023-09-15 17:10:00|93.86|93.3|93.9|93.6|93.9|93.6|93.46|93.3|325950
1694798100000|2023-09-15 17:15:00|94|93.9|94.9|94.2|95.35|95|94|93.9|570856
1694798400000|2023-09-15 17:20:00|94.8|94|94.4|94|94.8|94.22|93.85|93.5|160289
1694798700000|2023-09-15 17:25:00|94.3|94.22|94.96|94.35|94.96|94.67|94.3|94.22|185495
1694799000000|2023-09-15 17:30:00|95|94.45|95.2|95.19|95.25|95.19|94.99|94.45|401655
1694799300000|2023-09-15 17:35:00|95.23|95.2|94.8|94.58|95.24|95.22|94.6|94.58|362773
1694799600000|2023-09-15 17:40:00|94.9|95|95.12|95|95.5|95.49|94.9|95|496048
1694799900000|2023-09-15 17:45:00|95.5|95.1|95.5|95|95.5|95.3|95|94.6|263423
1694800200000|2023-09-15 17:50:00|95.49|95.3|95.49|95.1|95.5|95.3|95.1|95|183873
1694800500000|2023-09-15 17:55:00|95.5|95.14|95.96|95.5|96|95.9|95.5|95.14|365600
1694800800000|2023-09-15 18:00:00|95.91|95.14|94.79|93.3|95.91|95.14|94.25|93.3|405705
1694801100000|2023-09-15 18:05:00|94|93.99|93.6|93.5|94|93.99|93.6|93.3|187092
1694801400000|2023-09-15 18:10:00|93.39|93.3|93.01|93|93.39|93.3|93.01|92.58|285821
1694801700000|2023-09-15 18:15:00|93|92.58|93.11|93.1|93.5|93.18|92.76|92.58|271277
1694802000000|2023-09-15 18:20:00|93.18|93.11|93.5|93.47|93.5|93.47|93.18|93.11|309238
1694802300000|2023-09-15 18:25:00|93.6|93.48|94.66|94.28|94.8|94.7|93.59|93.48|234349
1694802600000|2023-09-15 18:30:00|94.5|94.5|94.34|94|94.5|94.5|94.34|94|159208
1694802900000|2023-09-15 18:35:00|94.5|94.02|95.84|95.7|96|95.7|94.45|94.02|437028
1694803200000|2023-09-15 18:40:00|95.83|96.05|97.5|97.21|97.68|97.6|95.83|96|981799
1694803500000|2023-09-15 18:45:00|97.68|97.22|98.79|98|99.75|99.53|97.68|97.22|1287435
1694803800000|2023-09-15 18:50:00|98.8|98.01|99.2|99.11|99.75|99.4|98.6|98.01|580551
1694804100000|2023-09-15 18:55:00|99.11|99.1|98.4|98.39|99.11|99.1|98.22|98.07|528820
1694804400000|2023-09-15 19:00:00|98.3|98.38|97.88|97.71|98.3|98.38|97.3|97.01|398111
1694804700000|2023-09-15 19:05:00|97.71|97.1|98.5|98.2|98.5|98.2|97.05|97|556470
1694805000000|2023-09-15 19:10:00|98.49|98.21|98.7|98.5|99|98.72|98.49|98.21|172477
1694805300000|2023-09-15 19:15:00|98.72|98.7|98.6|98.58|99|98.7|98.55|98.5|217993
1694805600000|2023-09-15 19:20:00|98.61|98.59|98|97.53|98.83|98.61|97.5|97.13|705373
1694805900000|2023-09-15 19:25:00|97.73|97.77|97.73|97.49|97.73|97.77|97.5|97.32|312005
1694806200000|2023-09-15 19:30:00|97.72|97.7|97.5|97.14|97.73|97.72|97.36|97.14|243208
1694806500000|2023-09-15 19:35:00|97.4|97.1|97.2|97.11|97.44|97.41|97.2|97.1|344153
1694806800000|2023-09-15 19:40:00|97.11|97.1|96.74|96.07|97.21|97.1|96.7|96|551591
1694807100000|2023-09-15 19:45:00|96.5|96.37|96.7|96.3|96.74|96.7|96.11|96|281645
1694807400000|2023-09-15 19:50:00|96.74|96.31|98|97.81|98|97.81|96.5|96|560238
1694807700000|2023-09-15 19:55:00|98.2|98|96.87|96.75|98.7|98.2|96.62|96.61|1521980
1695043800000|2023-09-18 13:30:00|93.2|92.26|91.24|90|94.98|94.4|91.16|90|1782514
1695044100000|2023-09-18 13:35:00|91.23|90.1|88.6|88|91.24|91.14|86.11|86.1|2397499
1695044400000|2023-09-18 13:40:00|88.01|87.6|91.6|91.13|91.9|91.4|87.43|87.01|1369684
1695044700000|2023-09-18 13:45:00|91.49|91.15|89.87|89|91.9|91.59|89|88|1208833
1695045000000|2023-09-18 13:50:00|89.92|89.01|91.89|91.2|91.99|91.8|89.02|89.01|661668
1695045300000|2023-09-18 13:55:00|91.9|91|92.5|92.35|92.8|92.71|91|90.1|792292
1695045600000|2023-09-18 14:00:00|92.49|92.4|91.21|91.2|92.49|92.47|91.02|91|512055
1695045900000|2023-09-18 14:05:00|91.03|91.02|91.8|91.5|91.99|91.51|90.61|90.6|288750
1695046200000|2023-09-18 14:10:00|91.98|91.3|94.07|93.3|94.07|93.41|91.61|91.07|646711
1695046500000|2023-09-18 14:15:00|94.06|93.44|95.56|95.41|95.67|95.41|93.6|93.44|1041765
1695046800000|2023-09-18 14:20:00|95.57|95.57|93.9|93.66|95.8|95.79|93.29|93.2|720534
1695047100000|2023-09-18 14:25:00|94|93.89|95.46|95.02|95.98|95.61|94|93.66|777128
1695047400000|2023-09-18 14:30:00|95.45|95.24|96.78|96.42|97.49|97.25|95.43|95.24|1108798
1695047700000|2023-09-18 14:35:00|96.77|96.15|95.91|95.21|97|96.82|94.3|94.29|780870
1695048000000|2023-09-18 14:40:00|95.9|95.57|95.8|95.54|95.91|95.8|94.99|94.75|578091
1695048300000|2023-09-18 14:45:00|95.55|95.6|96.1|96|96.99|96.85|95.55|95.51|806680
1695048600000|2023-09-18 14:50:00|96.06|95.9|94.99|94.42|96.06|95.9|94.76|94|542219
1695048900000|2023-09-18 14:55:00|95|95|94.9|94.62|95.33|95.32|94.46|94.42|188360
1695049200000|2023-09-18 15:00:00|94.78|94.54|95.31|95|95.32|95|94.7|94.54|134677
1695049500000|2023-09-18 15:05:00|95.3|94.9|93.99|93.59|95.3|94.9|93.99|93.5|171922
1695049800000|2023-09-18 15:10:00|93.39|93.51|92|91.5|93.39|93.59|92|91.3|559613
1695050100000|2023-09-18 15:15:00|92.44|91.51|92.23|91.86|92.44|92.12|91.58|91.4|528817
1695050400000|2023-09-18 15:20:00|92.22|92|92.19|92.18|92.22|92.21|92.19|92|233233
1695050700000|2023-09-18 15:25:00|92.2|92.19|92.5|92.06|92.64|92.5|92.2|92|256178
1695051000000|2023-09-18 15:30:00|92.59|92.1|93.49|93.1|93.67|93.51|92.4|92.1|437928
1695051300000|2023-09-18 15:35:00|93.4|93|93|92.99|93.4|93.1|92.61|92.6|111744
1695051600000|2023-09-18 15:40:00|92.62|92.61|92.79|92.75|93|92.75|92.51|92.5|325077
1695051900000|2023-09-18 15:45:00|92.51|92.5|92.51|92.5|92.51|92.7|92.51|92.5|118253
1695052200000|2023-09-18 15:50:00|92.49|92.47|91.27|91|92.49|92.47|91.27|91|379735
1695052500000|2023-09-18 15:55:00|91.14|91.03|91.44|91.25|91.74|91.5|91.1|91|283988
1695052800000|2023-09-18 16:00:00|91.74|91.31|91.31|91.25|91.75|91.71|91.31|91.15|807072
1695053100000|2023-09-18 16:05:00|91.3|91.15|90.03|90|91.3|91.15|90.01|90|776016
1695053400000|2023-09-18 16:10:00|90.02|89.6|90.34|90.13|90.39|90.31|89.98|89.6|390171
1695053700000|2023-09-18 16:15:00|90.33|90.14|90.16|90.15|90.34|90.15|90.16|90.13|264987
1695054000000|2023-09-18 16:20:00|90.34|90.16|89.61|89.6|90.34|90.21|89.61|89.6|453890
1695054300000|2023-09-18 16:25:00|89.71|89.61|90.18|90.01|90.18|90.01|89.63|89.61|709568
1695054600000|2023-09-18 16:30:00|90.66|90.03|90.4|90.37|90.66|90.6|90.4|90.03|522266
1695054900000|2023-09-18 16:35:00|90.45|90.38|89.62|89.61|90.45|90.38|89.21|89.2|404967
1695055200000|2023-09-18 16:40:00|89.68|89.49|89.8|89.7|89.9|89.8|89.62|89.11|213607
1695055500000|2023-09-18 16:45:00|89.71|89.71|90.52|90.51|90.66|90.51|89.71|89.7|521373
1695055800000|2023-09-18 16:50:00|90.66|90.55|90.06|90.01|90.66|90.59|90.06|90|228578
1695056100000|2023-09-18 16:55:00|90.04|90|90.5|90.06|90.5|90.06|90.01|90|333936
1695056400000|2023-09-18 17:00:00|90.49|90.1|90.69|90.49|91|90.69|90.4|90.1|332838
1695056700000|2023-09-18 17:05:00|90.7|90.5|90.75|90.68|91|90.68|90.69|90.5|103409
1695057000000|2023-09-18 17:10:00|90.69|90.69|90.98|90.97|91.28|91.21|90.69|90.69|689522
1695057300000|2023-09-18 17:15:00|90.97|90.95|90.51|90.5|90.98|90.95|90.07|90.05|236180
1695057600000|2023-09-18 17:20:00|90.5|90.14|90.02|90.01|90.5|90.2|90.01|90|298106
1695057900000|2023-09-18 17:25:00|90.01|90|89.6|89.5|90.01|90|89.11|89.09|242915
1695058200000|2023-09-18 17:30:00|89.55|89.59|89.04|89.03|89.6|89.59|89.02|89|445986
1695058500000|2023-09-18 17:35:00|89.05|89.04|87.57|87.56|89.05|89.04|87.56|87.5|745408
1695058800000|2023-09-18 17:40:00|87.51|87.5|87.23|87.05|88|87.75|87.19|87.01|655912
1695059100000|2023-09-18 17:45:00|87.14|87.14|86.23|86.2|87.4|87.2|86.21|86.2|1036333
1695059400000|2023-09-18 17:50:00|86.21|86.19|86.18|86.02|86.38|86.2|85.31|85.15|991423
1695059700000|2023-09-18 17:55:00|86.11|86.05|86.41|86.4|87|86.99|86.11|86.05|458029
1695060000000|2023-09-18 18:00:00|86.4|86.26|86.36|86.35|86.41|86.4|86.35|86.1|262489
1695060300000|2023-09-18 18:05:00|86.41|86.5|86.18|86.17|87|86.65|86.01|86|603309
1695060600000|2023-09-18 18:10:00|86.01|86|85.71|85.6|86.19|86|85.51|85.5|397181
1695060900000|2023-09-18 18:15:00|85.83|85.69|86.05|86|86.5|86.4|85.82|85.69|199771
1695061200000|2023-09-18 18:20:00|86.02|85.96|86.26|86.25|86.41|86.25|85.91|85.9|252251
1695061500000|2023-09-18 18:25:00|86.39|86.3|86.38|86.37|86.5|86.37|86.31|86.3|244868
1695061800000|2023-09-18 18:30:00|86.34|86.3|86.02|86.01|86.66|86.3|86.01|86|284186
1695062100000|2023-09-18 18:35:00|86.11|86.02|86.25|86.24|86.3|86.24|86.02|86|165505
1695062400000|2023-09-18 18:40:00|86.27|86.25|86.3|86.29|86.55|86.31|86.25|86.24|279674
1695062700000|2023-09-18 18:45:00|||||||||106504
1695063000000|2023-09-18 18:50:00|86.26|86.25|86.26|86.25|86.26|86.25|86.26|86.25|187361
1695063300000|2023-09-18 18:55:00|86.25|86.24|85.92|85.91|86.25|86.24|85.92|85.91|344106
1695063600000|2023-09-18 19:00:00|85.91|85.9|85.81|85.79|86.2|86|85.7|85.65|402843
1695063900000|2023-09-18 19:05:00|85.88|85.83|86.41|86.4|86.55|86.42|85.88|85.83|146788
1695064200000|2023-09-18 19:10:00|86.43|86.41|86.16|86.15|86.55|86.44|86.1|85.8|411097
1695064500000|2023-09-18 19:15:00|86.45|86.16|86.16|86.15|86.45|86.2|86.16|86.15|98763
1695064800000|2023-09-18 19:20:00|86.45|86.16|86.31|86.3|86.45|86.3|86.21|86.16|143657
1695065100000|2023-09-18 19:25:00|||||||||206640
1695065400000|2023-09-18 19:30:00|86.22|86.2|85.78|85.6|86.26|86.2|85.45|85.4|572194
1695065700000|2023-09-18 19:35:00|85.71|85.65|85.12|85.11|86|85.72|85.12|85.01|622102
1695066000000|2023-09-18 19:40:00|85.14|85.12|85.36|85.35|86.31|85.7|85.12|85.12|378687
1695066300000|2023-09-18 19:45:00|85.46|85.45|85.46|85.45|85.9|85.46|85.4|85.35|246302
1695066600000|2023-09-18 19:50:00|85.45|85.44|85.5|85.49|85.8|85.49|85.07|85.06|550476
1695066900000|2023-09-18 19:55:00|85.8|85.5|85.69|85.65|85.8|85.7|85.51|85.5|560158
1695130200000|2023-09-19 13:30:00|91.4|91.2|92.5|92.11|92.6|92.11|88.49|88.25|1458946
1695130500000|2023-09-19 13:35:00|92.11|92.01|96.99|96.64|97|96.99|92.01|92|4002658
1695130800000|2023-09-19 13:40:00|96.68|96.68|97.6|97.17|98|97.81|96|95|4545118
1695131100000|2023-09-19 13:45:00|97.18|97.16|94.51|94.5|97.6|97.16|94.51|94.22|2262972
1695131400000|2023-09-19 13:50:00|94.66|94.37|89.5|89.21|94.66|94.37|89.37|89.21|1745582
1695131700000|2023-09-19 13:55:00|90.01|89.22|88.49|88.3|90.25|89.5|88.08|88|2785080
1695132000000|2023-09-19 14:00:00|88.43|88.24|87.88|87.69|88.43|88.24|87.11|87|1261517
1695132300000|2023-09-19 14:05:00|86.7|87.68|88.29|88.28|89.52|89|86|85.89|1888811
1695132600000|2023-09-19 14:10:00|88.39|88.49|89.92|89.29|90|89.99|88.35|88.29|1123836
1695132900000|2023-09-19 14:15:00|89.83|89.59|91.38|91|91.38|91|89.75|89.59|867326
1695133200000|2023-09-19 14:20:00|91.37|91.04|89.51|89.27|91.98|91.9|89.27|89.02|1244006
1695133500000|2023-09-19 14:25:00|89.5|89.28|90.09|90|90.5|90.3|89.5|89.27|291622
1695133800000|2023-09-19 14:30:00|90.1|90.01|91.6|91.39|91.6|91.39|90.06|90|609966
1695134100000|2023-09-19 14:35:00|91.7|91.5|91.5|91|92.99|92.9|91.5|91|1038784
1695134400000|2023-09-19 14:40:00|91.49|90.9|90.5|90.49|91.49|90.9|90.5|90|396684
1695134700000|2023-09-19 14:45:00|90.49|90.1|89.8|89.59|90.49|90.11|89.51|89.5|249808
1695135000000|2023-09-19 14:50:00|89.78|89.5|88.98|88.95|89.8|89.59|88.74|88.5|276838
1695135300000|2023-09-19 14:55:00|89|88.96|89.61|89.6|89.95|89.9|88.98|88.95|470447
1695135600000|2023-09-19 15:00:00|89.69|89.65|89.74|89.6|89.83|89.72|89.61|89.6|222268
1695135900000|2023-09-19 15:05:00|89.83|89.61|89.3|89.22|90.48|90.47|89.23|89|519458
1695136200000|2023-09-19 15:10:00|89.31|89.33|88|87.34|89.49|89.36|87.25|87.12|563699
1695136500000|2023-09-19 15:15:00|87.99|87.26|88.15|88.1|88.15|88.11|87.92|87.26|255116
1695136800000|2023-09-19 15:20:00|88.16|88.13|88.47|88.3|88.89|88.86|88.16|88.13|577160
1695137100000|2023-09-19 15:25:00|88.01|88.1|88.24|88.01|88.51|88.28|87.87|87.36|426470
1695137400000|2023-09-19 15:30:00|88.51|88.02|89.04|89.03|89.04|89.03|87.92|87.5|365926
1695137700000|2023-09-19 15:35:00|89.06|89.32|88.98|88.9|89.56|89.44|88.9|88.8|201739
1695138000000|2023-09-19 15:40:00|88.91|88.8|88|87.9|88.91|88.8|88|87.9|226802
1695138300000|2023-09-19 15:45:00|87.96|87.95|87.73|87.72|87.96|87.95|87.59|87.38|239184
1695138600000|2023-09-19 15:50:00|87.89|87.59|87.9|87.73|87.99|87.73|87.73|87.59|125023
1695138900000|2023-09-19 15:55:00|87.85|87.78|88.93|88.6|89.5|89.01|87.85|87.78|406108
1695139200000|2023-09-19 16:00:00|88.92|88.9|88.83|88.8|88.92|88.9|88.6|88.01|138318
1695139500000|2023-09-19 16:05:00|88.84|88.84|88.02|88.01|88.85|88.84|88.02|87.9|78271
1695139800000|2023-09-19 16:10:00|88.37|88|88.85|88.76|88.85|88.76|88.36|88|101875
1695140100000|2023-09-19 16:15:00|89|88.77|89|88.71|89.97|89.01|88.51|88.5|704357
1695140400000|2023-09-19 16:20:00|89.35|88.75|89|88.8|89.96|89|88.85|88.75|125978
1695140700000|2023-09-19 16:25:00|88.9|88.7|88.89|88.54|88.9|88.7|88.89|88.54|65604
1695141000000|2023-09-19 16:30:00|88.51|88.5|88.51|88.35|88.51|88.84|88.03|88.02|145294
1695141300000|2023-09-19 16:35:00|88.52|88.36|88.87|88.5|88.89|88.5|88.52|88.35|29500
1695141600000|2023-09-19 16:40:00|88.85|88.52|88.89|88.8|88.89|88.8|88.63|88.52|65608
1695141900000|2023-09-19 16:45:00|89|88.9|88.71|88.5|89.86|89.12|88.7|88.5|205097
1695142200000|2023-09-19 16:50:00|88.7|88.51|88.28|88.02|88.7|88.68|88.1|88.02|142238
1695142500000|2023-09-19 16:55:00|88.21|88.04|88.28|88.02|88.29|88.24|88.03|88.02|50983
1695142800000|2023-09-19 17:00:00|88.26|88.15|88.28|88.25|88.29|88.25|88.25|88.15|52781
1695143100000|2023-09-19 17:05:00|88.29|88.27|89|88.8|89|88.8|88.26|88.27|103498
1695143400000|2023-09-19 17:10:00|89.02|88.85|89.02|89.01|89.93|89.01|89.01|88.85|170545
1695143700000|2023-09-19 17:15:00|89.92||89.02||89.92||89.02||112267
1695144000000|2023-09-19 17:20:00|89.92|89.02|89.06|89.05|89.92|89.05|89.02|89.02|144825
1695144300000|2023-09-19 17:25:00|89.07|89.06|89.07|89.06|89.4|89.06|89.06|89|73359
1695144600000|2023-09-19 17:30:00|89.19|89.07|89.32|89.26|89.32|89.26|89.07|89.07|154962
1695144900000|2023-09-19 17:35:00|89.33|89.31|89.87|89.75|89.89|89.85|89.32|89.31|160424
1695145200000|2023-09-19 17:40:00|89.86|89.8|89.45|89.15|89.86|89.8|89.43|89.1|132539
1695145500000|2023-09-19 17:45:00|89.46|89.43|90|89.51|90.48|89.69|89.46|89.43|126733
1695145800000|2023-09-19 17:50:00|90.48|90.4|90.74|90.31|91|90.91|90|89.51|469515
1695146100000|2023-09-19 17:55:00|90.95|90.3|89.66|89.4|90.95|90.8|89.46|89.32|163986
1695146400000|2023-09-19 18:00:00|89.81|89.41|89.69|89.47|90|89.8|89.6|89.33|140675
1695146700000|2023-09-19 18:05:00|89.51|89.33|89.1|89|89.51|89.5|89.05|89|269620
1695147000000|2023-09-19 18:10:00|88.89|88.88|88.38|88.12|88.89|88.88|88|87.9|731201
1695147300000|2023-09-19 18:15:00|88.37|88.1|87.91|87.9|88.37|88.1|87.91|87.9|218083
1695147600000|2023-09-19 18:20:00|87.78|87.77|87.74|87.59|87.78|87.77|87.59|87.58|225721
1695147900000|2023-09-19 18:25:00|87.69|87.6|87.91|87.7|87.91|87.78|87.68|87.59|133580
1695148200000|2023-09-19 18:30:00|87.9|87.79|87.9|87.4|87.9|87.79|87.3|87.1|170397
1695148500000|2023-09-19 18:35:00|87.8|87.7|87.87|87.65|87.9|87.86|87.73|87.4|68246
1695148800000|2023-09-19 18:40:00|87.8|87.66|87.7|87.5|87.8|87.7|87.7|87.4|117518
1695149100000|2023-09-19 18:45:00|87.51|87.51|87.5|87.2|87.7|87.51|87.11|87.1|203373
1695149400000|2023-09-19 18:50:00|87.45|87.25|87.21|87.2|87.45|87.25|87.21|87.2|483627
1695149700000|2023-09-19 18:55:00|||||||||174149
1695150000000|2023-09-19 19:00:00|87.16|87.15|87.01|87|87.16|87.15|87.01|87|241863
1695150300000|2023-09-19 19:05:00|87.02|87.01|87.1|87.02|87.21|87.02|87.01|87.01|358382
1695150600000|2023-09-19 19:10:00|87.09|87.03|86.81|86.8|87.09|87.08|86.81|86.8|241785
1695150900000|2023-09-19 19:15:00|86.76|86.75|86.51|86.5|86.76|86.75|86.51|86.5|239784
1695151200000|2023-09-19 19:20:00|86.49|86.48|85.5|85.4|86.5|86.5|85.32|85.27|1362031
1695151500000|2023-09-19 19:25:00|85.52|85.39|85.99|85.9|85.99|85.9|85.27|85.25|643874
1695151800000|2023-09-19 19:30:00|86|85.91|86.03|86.02|86.1|86.02|85.85|85.71|542709
1695152100000|2023-09-19 19:35:00|86.05|86|85.59|85.51|86.05|86|85.45|85.4|419399
1695152400000|2023-09-19 19:40:00|85.6|85.52|85.77|85.76|86.1|85.83|85.6|85.5|244938
1695152700000|2023-09-19 19:45:00|85.81|85.77|85.82|85.81|86|85.82|85.77|85.76|252996
1695153000000|2023-09-19 19:50:00|85.83|85.82|85.83|85.82|85.83|85.82|85.82|85.82|444330
1695153300000|2023-09-19 19:55:00|85.86|85.83|86.17|86.13|86.23|86.16|85.86|85.83|622458
1695130200000|2023-09-19 13:30:00|91.4|91.2|92.5|92.11|92.6|92.11|88.49|88.25|1458946
1695130500000|2023-09-19 13:35:00|92.11|92.01|96.99|96.64|97|96.99|92.01|92|4002658
1695130800000|2023-09-19 13:40:00|96.68|96.68|97.6|97.17|98|97.81|96|95|4545118
1695131100000|2023-09-19 13:45:00|97.18|97.16|94.51|94.5|97.6|97.16|94.51|94.22|2262972
1695131400000|2023-09-19 13:50:00|94.66|94.37|89.5|89.21|94.66|94.37|89.37|89.21|1745582
1695131700000|2023-09-19 13:55:00|90.01|89.22|88.49|88.3|90.25|89.5|88.08|88|2785080
1695132000000|2023-09-19 14:00:00|88.43|88.24|87.88|87.69|88.43|88.24|87.11|87|1261517
1695132300000|2023-09-19 14:05:00|86.7|87.68|88.29|88.28|89.52|89|86|85.89|1888811
1695132600000|2023-09-19 14:10:00|88.39|88.49|89.92|89.29|90|89.99|88.35|88.29|1123836
1695132900000|2023-09-19 14:15:00|89.83|89.59|91.38|91|91.38|91|89.75|89.59|867326
1695133200000|2023-09-19 14:20:00|91.37|91.04|89.51|89.27|91.98|91.9|89.27|89.02|1244006
1695133500000|2023-09-19 14:25:00|89.5|89.28|90.09|90|90.5|90.3|89.5|89.27|291622
1695133800000|2023-09-19 14:30:00|90.1|90.01|91.6|91.39|91.6|91.39|90.06|90|609966
1695134100000|2023-09-19 14:35:00|91.7|91.5|91.5|91|92.99|92.9|91.5|91|1038784
1695134400000|2023-09-19 14:40:00|91.49|90.9|90.5|90.49|91.49|90.9|90.5|90|396684
1695134700000|2023-09-19 14:45:00|90.49|90.1|89.8|89.59|90.49|90.11|89.51|89.5|249808
1695135000000|2023-09-19 14:50:00|89.78|89.5|88.98|88.95|89.8|89.59|88.74|88.5|276838
1695135300000|2023-09-19 14:55:00|89|88.96|89.61|89.6|89.95|89.9|88.98|88.95|470447
1695135600000|2023-09-19 15:00:00|89.69|89.65|89.74|89.6|89.83|89.72|89.61|89.6|222268
1695135900000|2023-09-19 15:05:00|89.83|89.61|89.3|89.22|90.48|90.47|89.23|89|519458
1695136200000|2023-09-19 15:10:00|89.31|89.33|88|87.34|89.49|89.36|87.25|87.12|563699
1695136500000|2023-09-19 15:15:00|87.99|87.26|88.15|88.1|88.15|88.11|87.92|87.26|255116
1695136800000|2023-09-19 15:20:00|88.16|88.13|88.47|88.3|88.89|88.86|88.16|88.13|577160
1695137100000|2023-09-19 15:25:00|88.01|88.1|88.24|88.01|88.51|88.28|87.87|87.36|426470
1695137400000|2023-09-19 15:30:00|88.51|88.02|89.04|89.03|89.04|89.03|87.92|87.5|365926
1695137700000|2023-09-19 15:35:00|89.06|89.32|88.98|88.9|89.56|89.44|88.9|88.8|201739
1695138000000|2023-09-19 15:40:00|88.91|88.8|88|87.9|88.91|88.8|88|87.9|226802
1695138300000|2023-09-19 15:45:00|87.96|87.95|87.73|87.72|87.96|87.95|87.59|87.38|239184
1695138600000|2023-09-19 15:50:00|87.89|87.59|87.9|87.73|87.99|87.73|87.73|87.59|125023
1695138900000|2023-09-19 15:55:00|87.85|87.78|88.93|88.6|89.5|89.01|87.85|87.78|406108
1695139200000|2023-09-19 16:00:00|88.92|88.9|88.83|88.8|88.92|88.9|88.6|88.01|138318
1695139500000|2023-09-19 16:05:00|88.84|88.84|88.02|88.01|88.85|88.84|88.02|87.9|78271
1695139800000|2023-09-19 16:10:00|88.37|88|88.85|88.76|88.85|88.76|88.36|88|101875
1695140100000|2023-09-19 16:15:00|89|88.77|89|88.71|89.97|89.01|88.51|88.5|704357
1695140400000|2023-09-19 16:20:00|89.35|88.75|89|88.8|89.96|89|88.85|88.75|125978
1695140700000|2023-09-19 16:25:00|88.9|88.7|88.89|88.54|88.9|88.7|88.89|88.54|65604
1695141000000|2023-09-19 16:30:00|88.51|88.5|88.51|88.35|88.51|88.84|88.03|88.02|145294
1695141300000|2023-09-19 16:35:00|88.52|88.36|88.87|88.5|88.89|88.5|88.52|88.35|29500
1695141600000|2023-09-19 16:40:00|88.85|88.52|88.89|88.8|88.89|88.8|88.63|88.52|65608
1695141900000|2023-09-19 16:45:00|89|88.9|88.71|88.5|89.86|89.12|88.7|88.5|205097
1695142200000|2023-09-19 16:50:00|88.7|88.51|88.28|88.02|88.7|88.68|88.1|88.02|142238
1695142500000|2023-09-19 16:55:00|88.21|88.04|88.28|88.02|88.29|88.24|88.03|88.02|50983
1695142800000|2023-09-19 17:00:00|88.26|88.15|88.28|88.25|88.29|88.25|88.25|88.15|52781
1695143100000|2023-09-19 17:05:00|88.29|88.27|89|88.8|89|88.8|88.26|88.27|103498
1695143400000|2023-09-19 17:10:00|89.02|88.85|89.02|89.01|89.93|89.01|89.01|88.85|170545
1695143700000|2023-09-19 17:15:00|89.92||89.02||89.92||89.02||112267
1695144000000|2023-09-19 17:20:00|89.92|89.02|89.06|89.05|89.92|89.05|89.02|89.02|144825
1695144300000|2023-09-19 17:25:00|89.07|89.06|89.07|89.06|89.4|89.06|89.06|89|73359
1695144600000|2023-09-19 17:30:00|89.19|89.07|89.32|89.26|89.32|89.26|89.07|89.07|154962
1695144900000|2023-09-19 17:35:00|89.33|89.31|89.87|89.75|89.89|89.85|89.32|89.31|160424
1695145200000|2023-09-19 17:40:00|89.86|89.8|89.45|89.15|89.86|89.8|89.43|89.1|132539
1695145500000|2023-09-19 17:45:00|89.46|89.43|90|89.51|90.48|89.69|89.46|89.43|126733
1695145800000|2023-09-19 17:50:00|90.48|90.4|90.74|90.31|91|90.91|90|89.51|469515
1695146100000|2023-09-19 17:55:00|90.95|90.3|89.66|89.4|90.95|90.8|89.46|89.32|163986
1695146400000|2023-09-19 18:00:00|89.81|89.41|89.69|89.47|90|89.8|89.6|89.33|140675
1695146700000|2023-09-19 18:05:00|89.51|89.33|89.1|89|89.51|89.5|89.05|89|269620
1695147000000|2023-09-19 18:10:00|88.89|88.88|88.38|88.12|88.89|88.88|88|87.9|731201
1695147300000|2023-09-19 18:15:00|88.37|88.1|87.91|87.9|88.37|88.1|87.91|87.9|218083
1695147600000|2023-09-19 18:20:00|87.78|87.77|87.74|87.59|87.78|87.77|87.59|87.58|225721
1695147900000|2023-09-19 18:25:00|87.69|87.6|87.91|87.7|87.91|87.78|87.68|87.59|133580
1695148200000|2023-09-19 18:30:00|87.9|87.79|87.9|87.4|87.9|87.79|87.3|87.1|170397
1695148500000|2023-09-19 18:35:00|87.8|87.7|87.87|87.65|87.9|87.86|87.73|87.4|68246
1695148800000|2023-09-19 18:40:00|87.8|87.66|87.7|87.5|87.8|87.7|87.7|87.4|117518
1695149100000|2023-09-19 18:45:00|87.51|87.51|87.5|87.2|87.7|87.51|87.11|87.1|203373
1695149400000|2023-09-19 18:50:00|87.45|87.25|87.21|87.2|87.45|87.25|87.21|87.2|483627
1695149700000|2023-09-19 18:55:00|||||||||174149
1695150000000|2023-09-19 19:00:00|87.16|87.15|87.01|87|87.16|87.15|87.01|87|241863
1695150300000|2023-09-19 19:05:00|87.02|87.01|87.1|87.02|87.21|87.02|87.01|87.01|358382
1695150600000|2023-09-19 19:10:00|87.09|87.03|86.81|86.8|87.09|87.08|86.81|86.8|241785
1695150900000|2023-09-19 19:15:00|86.76|86.75|86.51|86.5|86.76|86.75|86.51|86.5|239784
1695151200000|2023-09-19 19:20:00|86.49|86.48|85.5|85.4|86.5|86.5|85.32|85.27|1362031
1695151500000|2023-09-19 19:25:00|85.52|85.39|85.99|85.9|85.99|85.9|85.27|85.25|643874
1695151800000|2023-09-19 19:30:00|86|85.91|86.03|86.02|86.1|86.02|85.85|85.71|542709
1695152100000|2023-09-19 19:35:00|86.05|86|85.59|85.51|86.05|86|85.45|85.4|419399
1695152400000|2023-09-19 19:40:00|85.6|85.52|85.77|85.76|86.1|85.83|85.6|85.5|244938
1695152700000|2023-09-19 19:45:00|85.81|85.77|85.82|85.81|86|85.82|85.77|85.76|252996
1695153000000|2023-09-19 19:50:00|85.83|85.82|85.83|85.82|85.83|85.82|85.82|85.82|444330
1695153300000|2023-09-19 19:55:00|85.86|85.83|86.17|86.13|86.23|86.16|85.86|85.83|622458
1695216600000|2023-09-20 13:30:00|88|87|87.98|87.25|88|87.5|86.65|86.55|559299
1695216900000|2023-09-20 13:35:00|88|88|90.06|89.94|90.99|90.1|88|88|1580504
1695217200000|2023-09-20 13:40:00|90.07|89.59|88.98|88.62|90.47|90.38|87.05|87.01|950227
1695217500000|2023-09-20 13:45:00|88.97|88|88.8|88.2|88.99|88.98|88|87.21|499821
1695217800000|2023-09-20 13:50:00|88.78|88.07|86.99|86.88|88.8|88.07|86.39|86.06|621745
1695218100000|2023-09-20 13:55:00|86.77|86.76|87|86.99|87|86.99|86.35|86.2|302401
1695218400000|2023-09-20 14:00:00|86.99|86.95|87.74|87.26|88.72|88.44|86.99|86.95|476871
1695218700000|2023-09-20 14:05:00|87.5|87.27|84.16|84.02|87.74|87.4|84.16|84|1170326
1695219000000|2023-09-20 14:10:00|84|84.01|84.15|84.11|84.97|84.66|83.32|83.2|1565307
1695219300000|2023-09-20 14:15:00|84.11|84.1|82.5|82.29|84.11|84.1|82.5|82.29|1362196
1695219600000|2023-09-20 14:20:00|82.42|82.21|84.49|84.21|85.3|85.15|82.35|82.21|1173980
1695219900000|2023-09-20 14:25:00|84.5|84.4|84.5|84.41|84.97|84.57|84.41|84.2|161044
1695220200000|2023-09-20 14:30:00|84|84.2|84.4|84.01|84.5|84.21|83.82|83.8|271353
1695220500000|2023-09-20 14:35:00|84.39|84.1|84.77|84.5|85|84.9|84.39|84.1|434187
1695220800000|2023-09-20 14:40:00|84.76|84.7|83|82.8|84.79|84.76|82.7|82.61|667456
1695221100000|2023-09-20 14:45:00|83.01|83.05|83.06|83.05|83.6|83.45|83.01|83.01|198928
1695221400000|2023-09-20 14:50:00|83.05|83.03|81.92|81.5|83.05|83.03|81.35|81.18|877885
1695221700000|2023-09-20 14:55:00|81.8|81.51|81.1|80.7|81.82|81.79|80.5|80.21|795248
1695222000000|2023-09-20 15:00:00|81|80.8|81.42|81.2|81.49|81.2|80.53|80.21|640733
1695222300000|2023-09-20 15:05:00|81.41|81.02|81.1|81.01|81.42|81.38|81.06|81|361692
1695222600000|2023-09-20 15:10:00|81.11|81|80.38|80.3|81.5|81.49|80.38|80.21|677466
1695222900000|2023-09-20 15:15:00|80.37|80.31|80.54|80.4|80.98|80.77|80.02|80.01|358209
1695223200000|2023-09-20 15:20:00|80.5|80.41|81.5|81.02|81.78|81.6|80.5|80.4|334831
1695223500000|2023-09-20 15:25:00|81.51|81.57|81.78|81.72|82|81.96|81.11|81.01|386554
1695223800000|2023-09-20 15:30:00|81.81|81.78|82.4|82.03|82.52|82.45|81.78|81.78|376838
1695224100000|2023-09-20 15:35:00|82.17|82.1|82.24|82.2|82.43|82.4|82.09|82|144680
1695224400000|2023-09-20 15:40:00|82.2|82|82.8|82.6|83|82.79|81.99|81.78|288409
1695224700000|2023-09-20 15:45:00|82.77|82.61|82.42|82.05|82.77|82.62|82.2|82.01|95827
1695225000000|2023-09-20 15:50:00|82.58|82.42|82.47|82.12|82.59|82.43|82.26|82.03|95140
1695225300000|2023-09-20 15:55:00|82.43|82.3|82.47|82.15|82.47|82.43|81.99|81.78|255857
1695225600000|2023-09-20 16:00:00|82.48|82.21|83.05|83|83.05|83.01|82.32|82.21|229515
1695225900000|2023-09-20 16:05:00|83.04|83.03|82.95|82.82|83.05|83.04|82.84|82.5|81938
1695226200000|2023-09-20 16:10:00|82.94|82.7|82.95|82.85|82.95|82.85|82.69|82.5|87469
1695226500000|2023-09-20 16:15:00|83|83.1|83.93|83.2|83.99|83.75|83|83.1|278350
1695226800000|2023-09-20 16:20:00|83.9|83.3|83.49|83|83.9|83.3|83.49|83|98128
1695227100000|2023-09-20 16:25:00|83.48|83.01|82.72|82.51|83.5|83.2|82.7|82.5|251862
1695227400000|2023-09-20 16:30:00|82.71|82.75|83|82.75|83|82.8|82.71|82.51|65261
1695227700000|2023-09-20 16:35:00|82.99|82.52|83|82.52|83|82.52|82.99|82.52|47255
1695228000000|2023-09-20 16:40:00|82.7|82.51|82.99|82.51|83|82.51|82.52|82.51|81714
1695228300000|2023-09-20 16:45:00|83|82.75|83|82.99|83|82.99|83|82.75|54187
1695228600000|2023-09-20 16:50:00|82.99|82.75|82.5|82.15|83|82.75|82.5|82.15|33170
1695228900000|2023-09-20 16:55:00|82.34|82.2|82.33|82|82.34|82.2|82.33|82|102102
1695229200000|2023-09-20 17:00:00|82.3|81.8|82.02|81.78|82.3|82.14|82.02|81.78|99185
1695229500000|2023-09-20 17:05:00|82.01|81.8|82.01|82|82.01|82|82.01|81.8|69645
1695229800000|2023-09-20 17:10:00|82.02|82.01|82.11|82|82.28|82.05|82.01|82|44078
1695230100000|2023-09-20 17:15:00|82.1|81.82|81.99|81.52|82.1|81.82|81.99|81.5|86174
1695230400000|2023-09-20 17:20:00|82|81.53|82.14|82.13|82.14|82.13|82|81.52|147311
1695230700000|2023-09-20 17:25:00|82.28|82.04|82.96|82.16|82.98|82.7|82.14|82.04|104495
1695231000000|2023-09-20 17:30:00|82.94|82.3|82.91|82.5|82.94|82.5|82.91|82.3|81694
1695231300000|2023-09-20 17:35:00|82.9|82.51|82.89|82.75|82.9|82.75|82.67|82.51|58851
1695231600000|2023-09-20 17:40:00|82.88|82.7|82.89|82.67|82.89|82.7|82.74|82.1|73757
1695231900000|2023-09-20 17:45:00|82.97|82.84|83.31|82.28|83.5|83.31|82.97|82.27|205674
1695232200000|2023-09-20 17:50:00|83.49|82.37|83.49|82.41|83.49|82.41|83.31|82.37|56789
1695232500000|2023-09-20 17:55:00|83.4|82.8|83.4|82.97|83.4|82.97|83.1|82.8|49848
1695232800000|2023-09-20 18:00:00|83.39|83.02|83.28|82.7|83.39|83.3|82.8|82.34|106528
1695233100000|2023-09-20 18:05:00|83.2|82.71|83.27|82.9|83.28|82.9|82.89|82.7|68858
1695233400000|2023-09-20 18:10:00|83.28|82.91|83.29|83.21|83.3|83.28|83.2|82.91|155196
1695233700000|2023-09-20 18:15:00|83.25|83.26|83.28|83.02|83.29|83.28|83.25|83.01|107220
1695234000000|2023-09-20 18:20:00|83.29|83.16|83.5|83.28|83.62|83.28|83.29|83.16|97423
1695234300000|2023-09-20 18:25:00|83.54|83.35|84|83.97|84|83.98|83.54|83.28|225163
1695234600000|2023-09-20 18:30:00|83.98|83.98|84.5|84.2|84.5|84.39|83.79|83.71|374005
1695234900000|2023-09-20 18:35:00|84.4|84.35|83.99|83.71|84.65|84.5|83.99|83.71|202704
1695235200000|2023-09-20 18:40:00|83.71|83.98|83.73|83.01|83.73|83.98|83.2|83|192623
1695235500000|2023-09-20 18:45:00|83.7|83.02|83.3|83.02|83.7|83.2|83.02|83.02|78745
1695235800000|2023-09-20 18:50:00|83.37|83.2|82.4|82.3|83.37|83.2|82.4|82.1|203036
1695236100000|2023-09-20 18:55:00|82.35|82.1|82.5|82|82.5|82.25|82.35|82|67903
1695236400000|2023-09-20 19:00:00|82.2|81.85|81.7|81.6|82.2|81.88|81.7|81.6|116653
1695236700000|2023-09-20 19:05:00|81.77|81.61|81.96|81.69|81.99|81.79|81.66|81.6|33658
1695237000000|2023-09-20 19:10:00|81.82|81.6|80.5|80.03|81.82|81.6|80.1|80.01|397053
1695237300000|2023-09-20 19:15:00|80.82|80.04|80.85|80.5|81|80.9|80.54|80.04|407900
1695237600000|2023-09-20 19:20:00|81|80.7|81.31|80.56|81.31|81.04|80.75|80.5|191288
1695237900000|2023-09-20 19:25:00|81.51|81|81.5|81.01|81.98|81.77|81.31|81|154725
1695238200000|2023-09-20 19:30:00|82|81.07|81.45|81.13|82|81.53|81.45|81.07|49010
1695238500000|2023-09-20 19:35:00|81.29|81.12|81.05|81|81.29|81.12|80.8|80.5|244690
1695238800000|2023-09-20 19:40:00|81.13|80.87|80.99|80.7|81.13|81.05|80.71|80.61|244484
1695239100000|2023-09-20 19:45:00|80.86|80.61|80.7|80.5|80.99|80.61|80.13|80.05|373789
1695239400000|2023-09-20 19:50:00|80.65|80.2|79.47|79.1|80.7|80.41|79.47|79.1|625110
1695239700000|2023-09-20 19:55:00|79.42|79.2|79.64|79|79.64|79.31|78.75|78.66|1102772
1695303000000|2023-09-21 13:30:00|78|76.12|74|73.21|78|76.62|73.2|73|1582806
1695303300000|2023-09-21 13:35:00|73.99|73.22|73.99|73.5|74|73.7|71.55|70.12|2337699
1695303600000|2023-09-21 13:40:00|74|73.55|72.7|72|75|74.77|72.7|72|742921
1695303900000|2023-09-21 13:45:00|72.48|72.01|73.7|73.05|73.7|73.05|70.99|70.01|696539
1695304200000|2023-09-21 13:50:00|73|73.04|74.11|74|74.75|74.5|72.42|72.31|596957
1695304500000|2023-09-21 13:55:00|74.03|74.02|73.79|72.82|74.03|74.02|72.3|72.01|431021
1695304800000|2023-09-21 14:00:00|73.31|73|74.7|74.03|75|74.9|73.31|73|620563
1695305100000|2023-09-21 14:05:00|74.71|74.73|75.86|75.48|75.86|75.48|74.48|74|970692
1695305400000|2023-09-21 14:10:00|75.67|75.5|75.7|75|76.91|76.5|75|74.52|1029797
1695305700000|2023-09-21 14:15:00|75.52|75.01|76.3|75.86|76.31|76|75.52|75.01|291742
1695306000000|2023-09-21 14:20:00|76.25|76|74.53|74.52|76.31|76.24|74.53|74.52|313557
1695306300000|2023-09-21 14:25:00|74.52|74.5|74.79|74.56|74.81|74.56|74.34|74.12|542899
1695306600000|2023-09-21 14:30:00|74.57|74.57|74.14|74.01|74.8|74.57|74.01|74|505076
1695306900000|2023-09-21 14:35:00|74.15|74.17|74.18|74.17|74.55|74.25|74.15|74.17|329746
1695307200000|2023-09-21 14:40:00|74.19|74.18|74.01|74|74.78|74.25|74.01|74|403570
1695307500000|2023-09-21 14:45:00|74|73.9|73.02|73|74|73.9|73.01|72.81|330689
1695307800000|2023-09-21 14:50:00|73.01|72.81|73.35|73.03|73.36|73.03|72.55|72.5|369397
1695308100000|2023-09-21 14:55:00|73.88|73.04|73.36|73.2|73.88|73.38|73.35|73.04|82923
1695308400000|2023-09-21 15:00:00|73.35|73.04|73|72.67|73.37|73.04|72.62|72.55|101469
1695308700000|2023-09-21 15:05:00|73.29|72.68|73.3|73.21|73.87|73.5|73.28|72.67|286081
1695309000000|2023-09-21 15:10:00|73.43|73.22|74.49|74.2|74.78|74.2|73.43|73.22|198497
1695309300000|2023-09-21 15:15:00|74.48|74.21|74.93|74.66|75|74.94|74.48|74.21|235451
1695309600000|2023-09-21 15:20:00|74.92|74.67|75.69|75.06|75.98|75.06|74.67|74.48|246225
1695309900000|2023-09-21 15:25:00|75.68|75.5|74.51|74.5|75.68|75.5|74.51|74.48|119787
1695310200000|2023-09-21 15:30:00|74.91|74.51|74.49|74.26|74.91|74.85|74.21|74.18|310190
1695310500000|2023-09-21 15:35:00|74.48|74.48|74.48|74.31|74.48|74.48|74.26|74.25|109903
1695310800000|2023-09-21 15:40:00|74.32|74.3|73.51|73.5|74.48|74.3|73.51|73.3|161353
1695311100000|2023-09-21 15:45:00|73.42|73.3|74|73.69|74|73.69|73.42|73.3|125863
1695311400000|2023-09-21 15:50:00|73.73|73.7|74|73.58|74|73.72|73.58|73.57|103595
1695311700000|2023-09-21 15:55:00|74.01|73.61|73.95|73.81|74.18|73.81|73.81|73.61|89925
1695312000000|2023-09-21 16:00:00|74|73.5|73.5|73.3|74|73.5|73.5|73.3|66041
1695312300000|2023-09-21 16:05:00|73.4|73.14|73.4|73.32|73.4|73.32|73.4|73.14|64015
1695312600000|2023-09-21 16:10:00|73.38|73.36|73.37|73.03|73.38|73.36|73.37|73.02|80230
1695312900000|2023-09-21 16:15:00|73.4|73.04|73.31|73.11|73.4|73.31|73.3|73.04|37775
1695313200000|2023-09-21 16:20:00|73.4|73.2|73.4|73.22|73.4|73.22|73.2|73.2|37670
1695313500000|2023-09-21 16:25:00|73.3|73.23|73.52|73.31|73.52|73.31|73.3|73.23|55939
1695313800000|2023-09-21 16:30:00|73.53|73.32|74|73.7|74|73.7|73.53|73.32|88288
1695314100000|2023-09-21 16:35:00|73.75|73.71|73.7|73.62|73.87|73.74|73.7|73.62|14352
1695314400000|2023-09-21 16:40:00|73.63|73.56|73.47|73.32|73.63|73.56|73.47|73.32|63100
1695314700000|2023-09-21 16:45:00|73.46|73.3|73.96|73.32|74|73.46|73.31|73.3|260222
1695315000000|2023-09-21 16:50:00|73.9|73.37|74.25|74.07|74.48|74.26|73.9|73.37|146472
1695315300000|2023-09-21 16:55:00|74.15|74.08|74.91|74.27|75|74.27|74.15|74.07|191014
1695315600000|2023-09-21 17:00:00|74.88|74.28|74.12|74.02|74.88|74.3|74.01|74|134906
1695315900000|2023-09-21 17:05:00|74.15|74.01|74.18|74.01|74.18|74.02|74.13|74|92576
1695316200000|2023-09-21 17:10:00|74.02|74.02|74.47|74.22|74.47|74.24|74.02|74.02|66947
1695316500000|2023-09-21 17:15:00|74.42|74.42|74.95|74.75|74.96|74.75|74.42|74.42|111741
1695316800000|2023-09-21 17:20:00|74.94|74.7|75|74.94|75.99|75.04|74.15|74.13|272948
1695317100000|2023-09-21 17:25:00|74.99|74.65|75.73|75.41|75.78|75.69|74.99|74.6|274714
1695317400000|2023-09-21 17:30:00|75.74|75.6|75.82|75.81|76|75.97|75.5|75.4|367671
1695317700000|2023-09-21 17:35:00|75.81|75.8|76.5|76|76.5|76.11|75.7|75.3|228116
1695318000000|2023-09-21 17:40:00|76.49|76.22|76.38|76|76.49|76.22|76.38|76|151781
1695318300000|2023-09-21 17:45:00|76.22|76.19|76.35|76|76.44|76.39|76.2|76|250659
1695318600000|2023-09-21 17:50:00|76.37|76.01|76.4|76.37|76.5|76.37|76.37|76.01|252088
1695318900000|2023-09-21 17:55:00|76.3|76.3|75.99|75.83|76.3|76.3|75.99|75.3|175696
1695319200000|2023-09-21 18:00:00|75.84|75.53|75.84|75.83|75.99|75.85|75.75|75.3|163710
1695319500000|2023-09-21 18:05:00|75.86|75.84|75.76|75.31|75.98|75.92|75.76|75.31|116980
1695319800000|2023-09-21 18:10:00|75.77|75.32|76.16|76|76.3|76.19|75.77|75.32|215914
1695320100000|2023-09-21 18:15:00|76|75.79|76|75.81|76|75.81|75.71|75.54|51868
1695320400000|2023-09-21 18:20:00|75.82|75.82|75.95|75.83|76|75.83|75.82|75.82|124041
1695320700000|2023-09-21 18:25:00|75.84|75.76|74.52|74.18|75.95|75.76|74.29|74.13|255193
1695321000000|2023-09-21 18:30:00|74.71|74.19|74.46|74.24|75|74.71|74.24|74.18|237555
1695321300000|2023-09-21 18:35:00|74.5|74.33|74.89|74.67|74.97|74.95|74.35|74.33|134740
1695321600000|2023-09-21 18:40:00|74.87|74.36|75.7|75|75.77|75|74.36|74.35|53220
1695321900000|2023-09-21 18:45:00|75.69|75.05|75.67|75.06|75.69|75.06|75.03|75.05|27341
1695322200000|2023-09-21 18:50:00|75.6|75.32|75.65|75.53|75.68|75.53|75.07|75.32|111866
1695322500000|2023-09-21 18:55:00|75.64|75.54|74.94|74.75|75.64|75.54|74.94|74.7|196206
1695322800000|2023-09-21 19:00:00|74.98|74.8|75.02|74.95|75.07|74.96|74.98|74.8|205096
1695323100000|2023-09-21 19:05:00|75|75|74.99|74.86|75|75|74.98|74.7|146051
1695323400000|2023-09-21 19:10:00|74.98|74.85|74.21|74.01|74.98|74.87|74.21|74|241592
1695323700000|2023-09-21 19:15:00|74.27|74.15|74.58|74.34|74.58|74.34|74.27|74.15|107772
1695324000000|2023-09-21 19:20:00|74.35|74.35|74.4|74.39|74.58|74.56|74.35|74.35|45632
1695324300000|2023-09-21 19:25:00|74.35|74.34|74.12|74.11|74.4|74.35|74.11|74.1|89101
1695324600000|2023-09-21 19:30:00|74.21|74.12|74.01|74|74.4|74.21|74.01|74|115337
1695324900000|2023-09-21 19:35:00|74|73.87|73.67|73.61|74|73.87|73.32|73.3|238384
1695325200000|2023-09-21 19:40:00|73.61|73.6|73.53|73.52|73.61|73.6|73.35|73.2|247739
1695325500000|2023-09-21 19:45:00|73.52|73.51|73.56|73.42|73.61|73.51|73.42|73.3|98522
1695325800000|2023-09-21 19:50:00|73.61|73.45|73.51|73.5|74.01|74|73.51|73.45|415169
1695326100000|2023-09-21 19:55:00|73.47|73.46|73.43|73.42|73.6|73.59|73.4|73.2|272122
1695389400000|2023-09-22 13:30:00|74.99|74.9|77.48|77|77.82|77|74.6|74.37|701703
1695389700000|2023-09-22 13:35:00|77.47|76.84|74.37|74|77.47|76.84|74.37|74|449520
1695390000000|2023-09-22 13:40:00|74.65|74.1|73.88|73.51|74.97|74.5|73.51|73.5|369573
1695390300000|2023-09-22 13:45:00|73.95|73.52|75|74.99|76|74.99|73.95|73.52|488403
1695390600000|2023-09-22 13:50:00|74.99|74.47|74.92|74.62|75|74.76|74.65|74.01|292319
1695390900000|2023-09-22 13:55:00|74.95|74.7|76.6|76.15|76.77|76.15|74.95|74.7|294692
1695391200000|2023-09-22 14:00:00|76.59|76.16|76.65|76.49|77.9|77.5|76.36|76.15|1169933
1695391500000|2023-09-22 14:05:00|76.99|76.98|75.7|75.69|77.57|77.5|75.58|75.15|825582
1695391800000|2023-09-22 14:10:00|76|75.7|75.5|75|76|75.7|75.5|74.8|316334
1695392100000|2023-09-22 14:15:00|75.49|75.31|74.94|74.5|75.49|75.31|74.16|74|427051
1695392400000|2023-09-22 14:20:00|74.95|74.34|75.52|75|76.39|75.99|74.2|73.8|861910
1695392700000|2023-09-22 14:25:00|75.51|75.08|75.85|75.5|75.97|75.59|75.51|75.08|80060
1695393000000|2023-09-22 14:30:00|75.94|75.51|76.97|76.42|77|76.6|75.94|75.51|732277
1695393300000|2023-09-22 14:35:00|76.96|76.5|77.86|77.4|77.9|77.4|76.51|76.5|696036
1695393600000|2023-09-22 14:40:00|77.85|77.01|77|76.5|77.85|77.02|75.98|75.84|402532
1695393900000|2023-09-22 14:45:00|77.71|76.51|76.95|76.61|77.71|77.2|76.95|76.16|344401
1695394200000|2023-09-22 14:50:00|76.94|76.6|76.81|76.1|77|76.6|75.73|75.7|265492
1695394500000|2023-09-22 14:55:00|76.5|76.46|76.25|75.75|76.5|76.46|76.25|75.75|164947
1695394800000|2023-09-22 15:00:00|76.24|76|76.24|76.1|76.24|76.23|76.24|76|107611
1695395100000|2023-09-22 15:05:00|76.23|76.15|75.3|75.2|76.23|76.2|75.3|75.2|89159
1695395400000|2023-09-22 15:10:00|75.29|75.17|75.82|75.4|75.85|75.4|74.98|74.03|814181
1695395700000|2023-09-22 15:15:00|75.56|75.3|75.21|75|75.56|75.56|75.21|75|35689
1695396000000|2023-09-22 15:20:00|75.2|75.04|75.4|75.2|75.4|75.2|75.19|75|174714
1695396300000|2023-09-22 15:25:00|75.48|75.39|75.6|75.5|75.9|75.5|75.4|75.39|85053
1695396600000|2023-09-22 15:30:00|75.51|75.33|75.5|75.4|75.51|75.4|75.44|75.33|15081
1695396900000|2023-09-22 15:35:00|75.8|75.6|76.68|76.63|76.69|76.63|75.8|75.5|921994
1695397200000|2023-09-22 15:40:00|76.64|76.68|77.4|77.12|77.5|77.33|76.64|76.68|272175
1695397500000|2023-09-22 15:45:00|77.39|77.07|77|76.64|77.4|77.07|76.99|76.64|285872
1695397800000|2023-09-22 15:50:00|77.01|76.65|77.8|77.5|77.9|77.81|77.01|76.65|832966
1695398100000|2023-09-22 15:55:00|77.9|77.8|78.53|78.13|79|78.53|77.79|77.5|820374
1695398400000|2023-09-22 16:00:00|78.5|78.33|77.75|77.1|78.5|78.33|77.75|77.1|260152
1695398700000|2023-09-22 16:05:00|77.74|77|77.71|76.52|77.74|77|76.9|76.22|128823
1695399000000|2023-09-22 16:10:00|77.36|77|77.28|76.52|77.36|77.12|77.11|76.52|70014
1695399300000|2023-09-22 16:15:00|77.27|77.1|77.3|77.28|77.3|77.28|77.27|77.1|55588
1695399600000|2023-09-22 16:20:00|77.31|77.29|77.54|77.28|77.69|77.54|77.31|77.28|111741
1695399900000|2023-09-22 16:25:00|77.53|77.1|76.81|76.2|77.53|77.1|76.53|76.2|63641
1695400200000|2023-09-22 16:30:00|76.8|76.04|75.95|75.69|76.8|76.2|75.95|75.69|160897
1695400500000|2023-09-22 16:35:00|76|75.95|76|75.95|76.97|75.95|75.96|75.95|66563
1695400800000|2023-09-22 16:40:00|75.99|76.3|76.71|76.3|76.97|76.73|75.99|76.3|40896
1695401100000|2023-09-22 16:45:00|76.96|76.2|75.99|75.7|76.96|76.29|75.99|75.7|98316
1695401400000|2023-09-22 16:50:00|75.84|75.71|75.74|75.7|76.95|75.75|75.73|75.7|127210
1695401700000|2023-09-22 16:55:00|75.7|75.67|75.51|75.5|75.7|75.7|75.35|75.3|122470
1695402000000|2023-09-22 17:00:00|75.59|75.59|76.47|76|76.8|76|75.59|75.59|122654
1695402300000|2023-09-22 17:05:00|76.36|76.01|76.51|76.47|76.52|76.47|76.2|76.01|34939
1695402600000|2023-09-22 17:10:00|76.52|76.01|76.5|76.01|76.52|76.01|76.5|76.01|5340
1695402900000|2023-09-22 17:15:00|76.52||76.52||76.52||76.2||18630
1695403200000|2023-09-22 17:20:00|76.51|76.51|76.29|76|76.52|76.51|76.29|76|99393
1695403500000|2023-09-22 17:25:00|76.24|75.85|75.15|75|76.24|76|75.15|75|136198
1695403800000|2023-09-22 17:30:00|75.14|74.87|74.99|74.16|75.15|75|74.99|74.09|592792
1695404100000|2023-09-22 17:35:00|75|74.23|74.51|74.5|75|74.7|74.51|74.23|55561
1695404400000|2023-09-22 17:40:00|74.5|74.13|74.5|74.21|74.5|74.21|74.5|74.13|47416
1695404700000|2023-09-22 17:45:00|74.79|74.22|74.95|74.74|74.98|74.9|74.5|74.22|49989
1695405000000|2023-09-22 17:50:00|74.97|75|75.1|75|75.15|75|74.97|75|57431
1695405300000|2023-09-22 17:55:00|75.09|75.13|75.06|75|75.15|75.13|75.06|75|37878
1695405600000|2023-09-22 18:00:00|75.01||75.01||75.01||75.01||40244
1695405900000|2023-09-22 18:05:00|75|74.7|74.82|74.37|75|74.7|74.82|74.31|63270
1695406200000|2023-09-22 18:10:00|74.81|74.4|74.5|74.14|74.81|74.4|74.45|74.12|38658
1695406500000|2023-09-22 18:15:00|75|74.13|74.92|74|75|74.5|74.92|74|97220
1695406800000|2023-09-22 18:20:00|74.8|74.39|74.79|74.03|74.8|74.39|74.79|74|129720
1695407100000|2023-09-22 18:25:00|74.5|74|74.49|74.1|74.5|74.4|74.49|74|55908
1695407400000|2023-09-22 18:30:00|74.44|74|73.98|73.54|74.44|74|73.98|73.51|317809
1695407700000|2023-09-22 18:35:00|73.99|73.71|74.39|73.98|74.4|73.98|73.99|73.71|108411
1695408000000|2023-09-22 18:40:00|74.38|74|74.37|74.02|74.38|74.02|74.01|74|21394
1695408300000|2023-09-22 18:45:00|74.35|74.44|75.79|75.22|75.79|75.5|74.35|74.44|479742
1695408600000|2023-09-22 18:50:00|75.78|75.01|74.51|74.5|75.78|75.01|74.5|74.02|701270
1695408900000|2023-09-22 18:55:00||74.21||74.3||74.3||74.02|31549
1695409200000|2023-09-22 19:00:00|74.46|74.11|74.51|74.46|74.8|74.5|74.3|74.11|74276
1695409500000|2023-09-22 19:05:00|74.8|74.47|75|74.03|75.55|75|74.4|74.02|187341
1695409800000|2023-09-22 19:10:00|74.9|74.21|75.3|75|75.75|75.25|74.9|74.21|68978
1695410100000|2023-09-22 19:15:00|75.27|75.1|75.25|75.1|75.5|75.1|75.1|75.1|25634
1695410400000|2023-09-22 19:20:00|75.2|75|75.75|75|75.78|75.19|75.18|75|80008
1695410700000|2023-09-22 19:25:00|75.4||75.39||75.4||75.38||31872
1695411000000|2023-09-22 19:30:00|75.34|75.05|75.01|75|75.34|75.21|74.99|74.8|137729
1695411300000|2023-09-22 19:35:00|75.04|75.01|75.39|75.06|75.39|75.06|75.02|75|60899
1695411600000|2023-09-22 19:40:00|75.35|75.05|75.01|75|75.35|75.2|75.01|75|117570
1695411900000|2023-09-22 19:45:00|75|74.99|75.32|75.06|75.39|75.06|74.99|74.8|149114
1695412200000|2023-09-22 19:50:00|75.31|75.3|75.01|75|75.39|75.32|75.01|75|100570
1695412500000|2023-09-22 19:55:00|75.25|75.01|75.41|75.1|75.49|75.25|75.01|74.59|246366
1695648600000|2023-09-25 13:30:00|75.57|74.7|74.99|74.12|76|75|73.4|73|586709
1695648900000|2023-09-25 13:35:00|74.9|74|73.98|73.52|74.9|74.2|73.97|73.06|224289
1695649200000|2023-09-25 13:40:00|74.1|74|77.3|77.01|77.3|77.01|74.1|74|833308
1695649500000|2023-09-25 13:45:00|77.8|77.02|77.51|77|78.8|78.5|77.27|77|951978
1695649800000|2023-09-25 13:50:00|77.72|77.01|79.41|79.01|79.78|79.5|77.25|77.01|1017380
1695650100000|2023-09-25 13:55:00|79.42|79.02|79.94|79.63|80.8|80.2|79.4|79.01|707844
1695650400000|2023-09-25 14:00:00|79.95|79.5|78.5|78.35|79.95|79.9|78.5|78.35|395752
1695650700000|2023-09-25 14:05:00|78.47|78.2|79.8|79.01|79.81|79.01|78|77.21|558860
1695651000000|2023-09-25 14:10:00|79.71|79|80.9|80.5|80.99|80.5|79.43|79|870309
1695651300000|2023-09-25 14:15:00|80.98|80.6|80.27|79.51|81.63|81.6|79.95|79.3|1049682
1695651600000|2023-09-25 14:20:00|80.2|79.89|79.69|79.5|80.65|80.07|79.69|79.5|275064
1695651900000|2023-09-25 14:25:00|79.68|79.51|79.56|79.34|79.69|79.51|78.51|78.49|313460
1695652200000|2023-09-25 14:30:00|79.6|79.53|79.13|79|79.6|79.53|78.99|78.75|387979
1695652500000|2023-09-25 14:35:00|79.25|79.01|79.45|79.2|79.49|79.4|79.25|79.01|427751
1695652800000|2023-09-25 14:40:00|79.48|79.21|78.79|78|79.69|79.4|78.79|78|892067
1695653100000|2023-09-25 14:45:00|78.5|78.01|78.1|78|79|78.99|78.1|77.9|206146
1695653400000|2023-09-25 14:50:00|78.09|77.98|78|77.81|78.09|77.99|77.81|77.7|135096
1695653700000|2023-09-25 14:55:00|78.3|77.82|77.98|77.74|78.3|78|77.98|77.7|148779
1695654000000|2023-09-25 15:00:00|78|77.86|78|77.43|78.3|78.05|78|77.01|765360
1695654300000|2023-09-25 15:05:00|78.04|78|79|78.67|79|78.99|78|78|299848
1695654600000|2023-09-25 15:10:00|78.99|78.68|78.98|78.7|79|78.7|78.68|78.67|175701
1695654900000|2023-09-25 15:15:00|78.8|78.71|79.83|79.71|80|79.71|78.8|78.71|1014304
1695655200000|2023-09-25 15:20:00|79.77|79.6|79.8|79.07|80|79.81|79.77|79.06|203892
1695655500000|2023-09-25 15:25:00|79.7|79.06|79.01|78.01|79.7|79.06|79.01|78|83885
1695655800000|2023-09-25 15:30:00|79.02|79.05|79.4|79.05|79.6|79.4|79.02|79.05|276337
1695656100000|2023-09-25 15:35:00|79.39|79|78.75|78.51|79.39|79.05|78.75|78.5|142498
1695656400000|2023-09-25 15:40:00|79|78.9|79.4|79.02|79.5|79.02|79|78.9|262646
1695656700000|2023-09-25 15:45:00|79.5|79.4|79.5|79.02|79.5|79.45|79.26|79|107321
1695657000000|2023-09-25 15:50:00|79.48|79.03|79.42|78.54|79.48|79.03|79.42|78.5|190278
1695657300000|2023-09-25 15:55:00|79.24|78.55|78.95|78.59|79.24|79.21|78.95|78.51|164192
1695657600000|2023-09-25 16:00:00|79|78.6|79|78.5|79.42|79.23|79|78.05|97081
1695657900000|2023-09-25 16:05:00|79.26|78.7|79.35|79|79.42|79|79|78.7|163886
1695658200000|2023-09-25 16:10:00|79.42|79.2|80.33|80|80.33|80.32|79.42|79.2|960233
1695658500000|2023-09-25 16:15:00|80|80.01|80.3|80.2|80.59|80.25|80|79.95|762906
1695658800000|2023-09-25 16:20:00|80.59|80.17|80.22|79.95|80.59|80.5|80|79.95|815959
1695659100000|2023-09-25 16:25:00|80.11|79.87|80.2|80|80.25|80.16|80|79.6|635698
1695659400000|2023-09-25 16:30:00||79.81||80||80||79.81|324805
1695659700000|2023-09-25 16:35:00|80.04|80.09|80.2|80.1|80.2|80.1|79.66|79.61|588550
1695660000000|2023-09-25 16:40:00|80.14|80.14|79.3|79.1|80.14|80.14|79.3|79|887876
1695660300000|2023-09-25 16:45:00|79.11|79|79|78.5|79.11|79.1|78.6|78.15|357183
1695660600000|2023-09-25 16:50:00|78.99|78.3|78.5|78|78.99|78.3|78.5|78|115679
1695660900000|2023-09-25 16:55:00|78.49|78.18|78.47|78.03|78.49|78.24|78.46|78|83816
1695661200000|2023-09-25 17:00:00|78.77|78.72|79.28|79|79.45|79.19|78.77|78.72|137196
1695661500000|2023-09-25 17:05:00|79.27|78.72|79.65|79|79.66|79.3|79.25|78.72|184024
1695661800000|2023-09-25 17:10:00|79.64|79.02|79.64|79.02|79.64|79.2|79.64|79.02|217845
1695662100000|2023-09-25 17:15:00|79|79.01|78.85|78.81|79|79.01|78.85|78.5|281321
1695662400000|2023-09-25 17:20:00|78.84|78.8|78.81|78.8|79.9|79|78.78|78.75|437904
1695662700000|2023-09-25 17:25:00|78.75|78.75|78.99|78.5|79|78.75|78.28|78|496609
1695663000000|2023-09-25 17:30:00|78.98|78.51|78.99|78.73|79|78.95|78.81|78.51|87313
1695663300000|2023-09-25 17:35:00|78.73|78|78.73|78.01|78.73|78.73|78.73|78|62838
1695663600000|2023-09-25 17:40:00|78.68|78.02|78|77.75|78.68|78.2|77.5|77.2|323433
1695663900000|2023-09-25 17:45:00|78.2|77.8|78.99|78.03|78.99|78.03|78.2|77.75|208257
1695664200000|2023-09-25 17:50:00|78.74|78.4|78.42|78.41|78.74|78.51|78.42|78.4|71646
1695664500000|2023-09-25 17:55:00|78.22|78.02|78.65|78.32|78.99|78.32|78.07|78.02|106495
1695664800000|2023-09-25 18:00:00|78.48|78.02|78.03|78.02|78.99|78.32|78.03|78.02|95482
1695665100000|2023-09-25 18:05:00|78.01|78|77.58|77.51|78.01|78|77.51|77.5|90757
1695665400000|2023-09-25 18:10:00|77.54|77.52|78|77.52|78|77.52|77.52|77.52|62426
1695665700000|2023-09-25 18:15:00|77.99|77.53|77.99|77.22|77.99|77.76|77.99|77.2|255221
1695666000000|2023-09-25 18:20:00|77.98|77.23|77.84|77.3|77.98|77.8|77.84|77.23|20148
1695666300000|2023-09-25 18:25:00|77.57|77.2|77.35|77.21|77.57|77.21|77.35|77.2|56270
1695666600000|2023-09-25 18:30:00|77.28|77.2|77.28|77.2|77.28|77.21|77.28|77.2|13829
1695666900000|2023-09-25 18:35:00|77.24|77.21|76.98|76.01|77.24|77.21|76.98|75.38|389728
1695667200000|2023-09-25 18:40:00|76.97|76.02|76.15|76.01|76.97|76.6|76.1|76|314099
1695667500000|2023-09-25 18:45:00|76.45|76.15|76.78|76.15|76.99|76.3|76.2|76.01|260321
1695667800000|2023-09-25 18:50:00|76.77|76.16|76.21|76.15|76.77|76.16|76.21|76.15|107663
1695668100000|2023-09-25 18:55:00|76.2|76|75.99|75.8|76.32|76|75.57|75.5|299688
1695668400000|2023-09-25 19:00:00|75.98|75.6|75|74.8|75.98|75.8|75|74.24|197465
1695668700000|2023-09-25 19:05:00|74.8|74.24|75|74.77|75.4|75|74.55|74.24|383642
1695669000000|2023-09-25 19:10:00|75.38|74.8|75.38|75.11|75.38|75.2|75.38|74.8|91461
1695669300000|2023-09-25 19:15:00|75.37|75.2|75|74.78|75.38|75.21|74.88|74.7|325752
1695669600000|2023-09-25 19:20:00|75.28|74.77|74.99|74.81|75.28|75.13|74.99|74.76|267096
1695669900000|2023-09-25 19:25:00||74.9||74.7||74.94||74.7|54996
1695670200000|2023-09-25 19:30:00|74.9|74.75|74.85|74.55|74.99|74.75|74.33|74.2|273296
1695670500000|2023-09-25 19:35:00|74.53|74.52|74.64|74.5|74.85|74.83|74.52|74.42|261482
1695670800000|2023-09-25 19:40:00|74.59|74.42|74.98|74.5|74.99|74.64|74.45|74.41|508331
1695671100000|2023-09-25 19:45:00|74.93|74.51|74.25|74.01|74.98|74.54|74.25|73.9|504809
1695671400000|2023-09-25 19:50:00|74.1|74.02|74.3|74|74.32|74.17|74.03|73.9|473435
1695671700000|2023-09-25 19:55:00|74|73.99|74|73.54|74.3|74|73.35|73.21|1452398
1695735000000|2023-09-26 13:30:00|76|74|76.6|76.27|76.6|76.27|73.73|73|459651
1695735300000|2023-09-26 13:35:00|76.5|76|75.72|75.2|77.27|77|75.72|75.01|731884
1695735600000|2023-09-26 13:40:00|75.46|75.4|77.5|77|77.5|77|75.46|75.4|414848
1695735900000|2023-09-26 13:45:00|77.4|77.01|78.76|78.32|78.9|78.8|76.99|76.2|820175
1695736200000|2023-09-26 13:50:00|78.47|78.01|76.74|76.2|78.47|78.49|76.15|76|843934
1695736500000|2023-09-26 13:55:00|76.75|76.4|75.55|75.53|77.53|77.16|75.24|75.11|432167
1695736800000|2023-09-26 14:00:00|75.94|75.55|75.99|75.5|77|76.47|75.85|75|397802
1695737100000|2023-09-26 14:05:00|75.98|75.15|75.96|75.25|75.99|75.7|75.19|75.02|443248
1695737400000|2023-09-26 14:10:00|75.89|75.5|74.19|74|75.89|75.5|74.19|74|590328
1695737700000|2023-09-26 14:15:00|74.18|74.05|73.48|73.2|74.18|74.06|73.13|73.01|1228777
1695738000000|2023-09-26 14:20:00|73.47|73.44|74.49|74|74.49|74.24|73.29|73.02|486813
1695738300000|2023-09-26 14:25:00|74|73.54|74.99|74.4|75.2|75.11|73.98|73.54|427844
1695738600000|2023-09-26 14:30:00|74.94|74|74.61|74.12|74.94|74.71|74.61|74|124328
1695738900000|2023-09-26 14:35:00|74.4|74.15|73.68|73.67|74.4|74.25|72.92|72.8|539673
1695739200000|2023-09-26 14:40:00|73.97|73.84|74.7|74.05|74.71|74.69|73.67|73|142359
1695739500000|2023-09-26 14:45:00|74.69|74.1|73.95|73.94|74.69|74.15|73.95|73|136664
1695739800000|2023-09-26 14:50:00|73.96|73.95|74.91|74.4|75|74.93|73.96|73.95|194886
1695740100000|2023-09-26 14:55:00|74.9|74.78|74.66|74.56|74.99|74.96|74.66|74.14|197367
1695740400000|2023-09-26 15:00:00|74.63|74.15|74.45|74.44|74.63|74.61|74.45|74.15|22765
1695740700000|2023-09-26 15:05:00|74.44|74.16|74.49|74.48|74.5|74.48|73.53|73.5|517278
1695741000000|2023-09-26 15:10:00|74.48|74|74.48|74.47|74.48|74.47|74.47|74|43968
1695741300000|2023-09-26 15:15:00|74.47|74|74.33|74.31|74.47|74.34|73.99|73.75|108564
1695741600000|2023-09-26 15:20:00|74.32|74.28|73|72.9|74.32|74.31|73|72.87|388690
1695741900000|2023-09-26 15:25:00|72.9|72.87|72.5|72.3|72.9|72.87|72.5|72.1|485554
1695742200000|2023-09-26 15:30:00|72.49|72.49|71.92|71.77|72.49|72.49|71.73|71.05|399786
1695742500000|2023-09-26 15:35:00|71.99|71.85|72.5|72.49|72.65|72.57|71.99|71.77|387617
1695742800000|2023-09-26 15:40:00|72.51|72.43|72.7|72.5|72.9|72.6|72.48|72.23|106187
1695743100000|2023-09-26 15:45:00|72.69|72.57|72.19|72.01|72.69|72.62|72.19|72|135817
1695743400000|2023-09-26 15:50:00|72.18|72|71.8|71.6|72.18|72.11|71.56|71.39|269757
1695743700000|2023-09-26 15:55:00|71.75|71.4|72.59|71.9|72.59|71.94|71.43|71.4|189110
1695744000000|2023-09-26 16:00:00|72.58|72|72.05|72|72.58|72.56|72.05|72|71643
1695744300000|2023-09-26 16:05:00|72.04|71.9|71.51|71.4|72.04|72|71.42|71.2|310138
1695744600000|2023-09-26 16:10:00|72|71.5|72|71.6|72|71.6|72|71.5|50566
1695744900000|2023-09-26 16:15:00|71.99|71.51|71.59|71.39|71.99|71.6|71.59|71.39|147751
1695745200000|2023-09-26 16:20:00|71.56|71.49|72.35|72.04|72.68|72.04|71.52|71.39|100908
1695745500000|2023-09-26 16:25:00|72.63|72.5|72.04|71.8|72.99|72.59|72.04|71.8|74702
1695745800000|2023-09-26 16:30:00|72.32|72|72.49|72.04|72.49|72.04|72.32|72|47560
1695746100000|2023-09-26 16:35:00|72.48|72.06|71.99|71.61|72.48|72.48|71.99|71.09|168179
1695746400000|2023-09-26 16:40:00|71.61|71.62|71.5|71.32|71.99|71.62|71.1|71.05|232356
1695746700000|2023-09-26 16:45:00|71.49|71.31|71.31|71.21|71.49|71.32|71.31|71.2|96690
1695747000000|2023-09-26 16:50:00|71.49|71.31|70.89|70.83|71.49|71.32|70.64|70.5|656172
1695747300000|2023-09-26 16:55:00|70.9|70.85|71|70.9|71.22|71.14|70.9|70.85|100671
1695747600000|2023-09-26 17:00:00|71.21|70.89|71.21|71|71.21|71.05|71|70.89|97570
1695747900000|2023-09-26 17:05:00|71.2|70.92|71.11|71|71.21|71.11|71.11|70.92|31708
1695748200000|2023-09-26 17:10:00|71.1|71.1|71.21|71|71.21|71.12|70.89|70.69|112993
1695748500000|2023-09-26 17:15:00|71.22|71.1|71.42|71.21|71.42|71.21|71.22|71.1|75246
1695748800000|2023-09-26 17:20:00|71.5|71.4|71.39|71.25|71.5|71.42|71.39|71.1|208556
1695749100000|2023-09-26 17:25:00|71.33|71.1|70.91|70.69|71.33|71.1|70.91|70.69|70413
1695749400000|2023-09-26 17:30:00|70.9|70.7|70.78|70.6|70.9|70.8|70.78|70.51|143813
1695749700000|2023-09-26 17:35:00|70.51|70.51|70.52|70.51|70.78|70.6|70.49|70.4|167692
1695750000000|2023-09-26 17:40:00|70.51|70.5|69.6|69.51|70.51|70.51|69.49|69.31|707468
1695750300000|2023-09-26 17:45:00|69.61|69.6|69.91|69.84|70.52|70.43|69.61|69.5|268203
1695750600000|2023-09-26 17:50:00|69.9|69.85|70.49|70.15|70.53|70.5|69.9|69.85|207771
1695750900000|2023-09-26 17:55:00|70.16|70.3|70.48|70.17|70.49|70.3|70.16|70.1|78544
1695751200000|2023-09-26 18:00:00|70.2|70.32|70.2|70|70.2|70.32|70.2|69.5|127193
1695751500000|2023-09-26 18:05:00|69.92|69.72|69.72|69.71|69.92|69.8|69.72|69.5|82021
1695751800000|2023-09-26 18:10:00|69.64|69.69|69.6|69.57|69.64|69.69|69.6|69.5|122896
1695752100000|2023-09-26 18:15:00|69.59|69.56|68.84|68.83|69.59|69.59|68.63|68.35|303383
1695752400000|2023-09-26 18:20:00|68.88|68.84|68.94|68.9|69|68.9|68.7|68.49|347630
1695752700000|2023-09-26 18:25:00|68.98|68.92|69.1|69.01|69.71|69.01|68.94|68.9|209407
1695753000000|2023-09-26 18:30:00|69.36|69.5|69.39|69.26|69.72|69.5|69.14|69|101627
1695753300000|2023-09-26 18:35:00|69.5|69.28|69.5|69.26|69.5|69.46|69.3|69.25|106583
1695753600000|2023-09-26 18:40:00|69.4|69.25|69.5|69.43|69.5|69.44|69.33|69.25|73339
1695753900000|2023-09-26 18:45:00|69.77|69.44|69.85|69.53|70|69.85|69.77|69.44|106990
1695754200000|2023-09-26 18:50:00|69.84|69.65|69.84|69.6|69.84|69.83|69.84|69.5|97699
1695754500000|2023-09-26 18:55:00|69.73|69.61|69.73|69.5|69.73|69.73|69.73|69.5|123938
1695754800000|2023-09-26 19:00:00|69.7|69.6|69.99|69.77|69.99|69.77|69.62|69.6|227051
1695755100000|2023-09-26 19:05:00|70|69.9|70.49|70.25|70.49|70.25|70|69.9|337356
1695755400000|2023-09-26 19:10:00|70.48|70.38|70.46|70|70.48|70.48|70.46|70|157945
1695755700000|2023-09-26 19:15:00|70.41|69.72|69.82|69.51|70.41|69.72|69.69|69.1|177348
1695756000000|2023-09-26 19:20:00|69.92|69.5|69.92|69.51|69.92|69.51|69.92|69.5|48250
1695756300000|2023-09-26 19:25:00|69.96|69.9|70.21|70|70.29|70.1|69.96|69.5|182703
1695756600000|2023-09-26 19:30:00|70.12|69.72|69.7|69.5|70.12|69.72|69.7|69.5|180885
1695756900000|2023-09-26 19:35:00|69.8|69.6|69.7|69.61|69.8|69.61|69.61|69.6|138959
1695757200000|2023-09-26 19:40:00|69.68|69.6|69.65|69.6|69.68|69.62|69.65|69.1|118075
1695757500000|2023-09-26 19:45:00|69.64|69.62|69.6|69.5|69.68|69.67|69.6|69.5|145772
1695757800000|2023-09-26 19:50:00|69.57|69.2|69.32|69.17|69.57|69.5|69.21|68.99|359209
1695758100000|2023-09-26 19:55:00|69.27|69.35|69.95|69.9|69.95|69.9|69.27|69.17|349346
1695821400000|2023-09-27 13:30:00|72.9|72.5|73.72|73.51|73.9|73.65|71.75|71.07|423250
1695821700000|2023-09-27 13:35:00|73.71|73|71.92|71.9|73.79|73.5|71.92|71.5|335731
1695822000000|2023-09-27 13:40:00|71.91|71.62|70.99|70.82|71.91|71.75|70.3|70|692125
1695822300000|2023-09-27 13:45:00|71|70.87|71.91|71.21|72|71.85|70.79|70.51|271532
1695822600000|2023-09-27 13:50:00|71.8|71.1|72.65|72.4|72.76|72.6|70.75|70.21|289950
1695822900000|2023-09-27 13:55:00|72.64|72|71.99|71.4|72.64|72.6|71.99|71.38|321014
1695823200000|2023-09-27 14:00:00|71.98|71.44|71|70.99|71.98|71.71|70.66|70.2|105731
1695823500000|2023-09-27 14:05:00|70.99|70.8|70.14|70|70.99|70.9|70.14|70|200516
1695823800000|2023-09-27 14:10:00|70.09|69.9|69.96|69.77|70.09|69.9|68.61|68.5|653495
1695824100000|2023-09-27 14:15:00|69.95|69.76|72.87|72.22|75.5|74.99|69.48|69.25|1739101
1695824400000|2023-09-27 14:20:00|72.7|72.03|72.5|72.11|74.19|73.56|71.98|70.61|771947
1695824700000|2023-09-27 14:25:00|72.79|72.12|72|71.51|73.49|72.99|71.51|71|417237
1695825000000|2023-09-27 14:30:00|71.95|71.52|71.5|71.03|72.5|71.95|71.5|71|173774
1695825300000|2023-09-27 14:35:00|71.3|71.04|71.7|71.6|72.3|72.2|71.3|71.04|118503
1695825600000|2023-09-27 14:40:00|71.6|71.5|71|70.47|71.6|71.5|70.08|69.51|337201
1695825900000|2023-09-27 14:45:00|70.99|70.5|70.5|70.41|70.99|70.57|70.5|70.26|126425
1695826200000|2023-09-27 14:50:00|70.49|70.26|69.57|69.2|70.49|70.26|69.57|69.03|306217
1695826500000|2023-09-27 14:55:00|69.56|69.03|69.19|69.03|69.56|69.2|69.19|69|241711
1695826800000|2023-09-27 15:00:00|69.14|69|68.4|68.27|69.14|69.03|68.3|68.08|669949
1695827100000|2023-09-27 15:05:00|68.34|68.3|68.21|68.2|68.74|68.7|68.21|68.1|427474
1695827400000|2023-09-27 15:10:00|68.28|68.18|69.99|69.67|69.99|69.67|68.28|68.17|135999
1695827700000|2023-09-27 15:15:00|70|69.97|69.82|69.5|70.5|70.3|69.82|69.4|416414
1695828000000|2023-09-27 15:20:00|69.6|69.4|69|68.71|69.6|69.4|68.75|68.7|220060
1695828300000|2023-09-27 15:25:00|68.99|68.72|70|69.31|70|69.31|68.99|68.72|162085
1695828600000|2023-09-27 15:30:00|69.99|69.69|69.99|69.08|70|69.69|69.01|69|124503
1695828900000|2023-09-27 15:35:00|69.97|69.13|69|68.5|69.97|69.44|69|68.5|177796
1695829200000|2023-09-27 15:40:00|68.99|68.99|68.7|68.53|69|68.99|68.7|68.51|134708
1695829500000|2023-09-27 15:45:00|68.54|68.51|67.49|67.41|68.54|68.51|67.33|67.1|500239
1695829800000|2023-09-27 15:50:00|67.71|67.43|67.66|67.4|67.94|67.9|67.66|67.4|291493
1695830100000|2023-09-27 15:55:00|67.65|67.6|66.1|66.08|67.65|67.6|66.07|66.01|390285
1695830400000|2023-09-27 16:00:00|66.15|66.07|65.63|65.5|66.5|66.33|65.3|65.23|537155
1695830700000|2023-09-27 16:05:00|65.59|65.37|66.34|66|66.5|66|65.49|65.05|310095
1695831000000|2023-09-27 16:10:00|66.33|65.91|66.24|66|66.33|66|66|65.91|215267
1695831300000|2023-09-27 16:15:00|66.23|65.91|66.5|66.09|66.5|66.19|66.17|65.91|129166
1695831600000|2023-09-27 16:20:00|66.66|66.1|66.8|66.79|67|66.79|66.66|66.1|51624
1695831900000|2023-09-27 16:25:00|66.79|66.78|66.61|66.1|66.8|66.78|66.61|66.1|115196
1695832200000|2023-09-27 16:30:00|66.6|66|67.61|67.01|67.71|67.01|66.55|66|150442
1695832500000|2023-09-27 16:35:00|67.55|67.02|67.17|67.02|67.55|67.28|67.17|67.02|93174
1695832800000|2023-09-27 16:40:00|67.12|67.01|67.3|66.68|67.3|67.01|66.72|66.57|88507
1695833100000|2023-09-27 16:45:00|67.28|66.69|67.3|67|67.3|67|66.7|66.69|45120
1695833400000|2023-09-27 16:50:00|67.29|67.2|66.93|66.69|67.29|67.2|66.93|66.69|75809
1695833700000|2023-09-27 16:55:00|66.88|66.6|66.42|66.22|66.88|66.61|66.42|66.2|99232
1695834000000|2023-09-27 17:00:00|66.6|66.23|67.3|66.89|67.3|66.89|66.42|66.23|252575
1695834300000|2023-09-27 17:05:00|67.94|67.25|67.79|67|67.94|67.83|67.79|66.89|90038
1695834600000|2023-09-27 17:10:00|67.7|66.9|67|66.99|67.7|66.99|67|66.9|59712
1695834900000|2023-09-27 17:15:00|66.99|66.9|66.63|66.6|66.99|66.99|66.63|66.48|63868
1695835200000|2023-09-27 17:20:00|66.6|66.48|66.6|66.2|66.6|66.48|66.6|66.2|63131
1695835500000|2023-09-27 17:25:00|66.55|66.14|65.8|65.6|66.55|66.2|65.55|65.51|158199
1695835800000|2023-09-27 17:30:00|65.7|65.51|66.62|66.29|66.63|66.6|65.67|65.51|124190
1695836100000|2023-09-27 17:35:00|66.63|66.3|66.88|66.86|67|66.86|66.63|66.3|92629
1695836400000|2023-09-27 17:40:00|66.87|66.85|66.9|66.03|66.9|66.85|66.26|66|175635
1695836700000|2023-09-27 17:45:00|66.08|66.8|66.85|66.5|66.9|66.8|66.08|66.03|60529
1695837000000|2023-09-27 17:50:00|66.35|66.51|66.85|66.4|66.85|66.51|66.35|66.04|32305
1695837300000|2023-09-27 17:55:00|66.84|66.5|66.84|66.8|66.84|66.8|66.84|66.5|19147
1695837600000|2023-09-27 18:00:00|66.85|66.82|67.31|67.2|67.32|67.2|66.85|66.82|190585
1695837900000|2023-09-27 18:05:00|67.2|67.11|67.18|66.72|67.2|67.11|66.71|66.4|78461
1695838200000|2023-09-27 18:10:00|67.17|66.95|67.15|67|67.17|67|67.15|66.71|44248
1695838500000|2023-09-27 18:15:00||67.06||67.14||67.14||67.06|75519
1695838800000|2023-09-27 18:20:00|66.92|67.1|67.08|67.07|67.1|67.1|66.84|66.59|64086
1695839100000|2023-09-27 18:25:00|67.07|67.06|67.14|67|67.15|67.06|66.99|66.82|52210
1695839400000|2023-09-27 18:30:00|67.15|67.01|67.8|67.71|67.85|67.71|67.14|67.01|148985
1695839700000|2023-09-27 18:35:00|67.85|67.8|68.09|68.01|68.1|68.01|67.8|67.8|237899
1695840000000|2023-09-27 18:40:00|68.05|68.03|67.99|67.29|68.09|68.05|67.98|67.2|97792
1695840300000|2023-09-27 18:45:00|67.98|67.3|67.94|67.5|67.98|67.98|67.94|67.3|19655
1695840600000|2023-09-27 18:50:00|67.82|67.81|67.3|67.05|67.82|67.81|67.3|67|76000
1695840900000|2023-09-27 18:55:00||67.06||67.1||67.11||67.05|86610
1695841200000|2023-09-27 19:00:00||67.11||67.2||67.2||67.1|60626
1695841500000|2023-09-27 19:05:00|67.29|67.25|68.5|68|68.5|68|67.17|67.13|205697
1695841800000|2023-09-27 19:10:00|68.49|68.02|68.44|68.26|68.49|68.47|68.44|68.02|59248
1695842100000|2023-09-27 19:15:00|68.4|68.3|67.5|67.13|68.4|68.39|67.5|67.06|53894
1695842400000|2023-09-27 19:20:00|67.55|67.17|67.79|67.59|67.8|67.59|67.55|67.17|114800
1695842700000|2023-09-27 19:25:00|67.81|67.6|67.58|67.14|67.99|67.61|67.58|67.13|128589
1695843000000|2023-09-27 19:30:00|67.57|67.19|67.5|67.15|67.97|67.4|67.13|67.1|122200
1695843300000|2023-09-27 19:35:00|67.3|67.16|67.15|66.83|67.48|67.16|66.93|66.82|117541
1695843600000|2023-09-27 19:40:00|67|66.9|66.9|66.85|67|66.99|66.9|66.83|64452
1695843900000|2023-09-27 19:45:00|66.89|66.89|67|66.85|67.5|67.01|66.89|66.85|136560
1695844200000|2023-09-27 19:50:00|66.95|66.86|66.81|66.65|67.41|67|66.81|66.65|66744
1695844500000|2023-09-27 19:55:00|66.76|66.56|66.99|66.71|67|66.71|66.49|66.31|194179
1695907800000|2023-09-28 13:30:00|59.5|59.2|59.4|59.02|60.5|60|59.01|59|1269855
1695908100000|2023-09-28 13:35:00|59.43|59.11|58.29|58.16|59.43|59.25|58.05|58|1175741
1695908400000|2023-09-28 13:40:00|58.15|58.15|58.48|58.21|58.76|58.57|58.01|58|1359271
1695908700000|2023-09-28 13:45:00|58.53|58.47|58.49|58.48|59.4|59.06|58.48|58.47|492293
1695909000000|2023-09-28 13:50:00|58.53|58.49|60.78|60.25|60.95|60.26|58.53|58.49|446818
1695909300000|2023-09-28 13:55:00|60.79|60.3|60.5|60.03|61.6|61|60.02|60|898035
1695909600000|2023-09-28 14:00:00|60.49|60.04|60.48|60.01|60.49|60.45|60.48|60.01|190102
1695909900000|2023-09-28 14:05:00|60.34|60.02|60.23|60.15|60.49|60.3|60.11|60|321764
1695910200000|2023-09-28 14:10:00|60.29|60.16|60.81|60.73|60.95|60.8|60.23|60.15|346310
1695910500000|2023-09-28 14:15:00|60.8|60.72|58.79|58.55|60.8|60.72|58.79|58.4|618894
1695910800000|2023-09-28 14:20:00|58.78|58.4|58.21|58.2|58.94|58.8|58.21|58.2|208656
1695911100000|2023-09-28 14:25:00|58.2|58.12|58.18|58.1|58.2|58.18|58.01|58|325342
1695911400000|2023-09-28 14:30:00|58.16|58.11|57.49|57.2|58.2|58.15|57.12|57.11|875794
1695911700000|2023-09-28 14:35:00|57.39|57.3|57.86|57.71|57.98|57.71|57.11|57.1|593577
1695912000000|2023-09-28 14:40:00|57.97|57.7|57.6|57.53|59|58.51|57.6|57.53|465424
1695912300000|2023-09-28 14:45:00|57.63|57.57|58.1|58.05|58.47|58.3|57.63|57.57|176601
1695912600000|2023-09-28 14:50:00|58.06|58.06|58.47|58.32|58.47|58.41|58.06|58|132840
1695912900000|2023-09-28 14:55:00|58.46|58.33|57.6|57.1|58.46|58.46|57.59|56.23|885949
1695913200000|2023-09-28 15:00:00|57.5|57.5|57.99|57.5|58.31|57.5|57.24|57.1|422092
1695913500000|2023-09-28 15:05:00|57.84|57.18|57.33|57.18|57.84|57.58|57.33|57.18|162481
1695913800000|2023-09-28 15:10:00|57.34|57.25|57.33|57|57.49|57.45|57.33|57|194723
1695914100000|2023-09-28 15:15:00|56.92|56.99|56.75|56.53|56.92|57|56.75|56.23|348298
1695914400000|2023-09-28 15:20:00|56.6|56.54|57.29|57|57.45|57.05|56.6|56.52|205400
1695914700000|2023-09-28 15:25:00|57.28|57.01|58.7|58.5|58.7|58.5|57.28|57.01|198321
1695915000000|2023-09-28 15:30:00|58.69|58.51|58.35|58.07|58.69|58.51|58.35|58.05|64589
1695915300000|2023-09-28 15:35:00|58.21|58|58.1|58.05|58.21|58.05|58.1|57.5|84817
1695915600000|2023-09-28 15:40:00|58.05|58.06|58.3|58.2|58.32|58.2|58.05|58.04|146475
1695915900000|2023-09-28 15:45:00|58.32|58.4|58.8|58.62|58.8|58.62|58.32|58.4|129710
1695916200000|2023-09-28 15:50:00|58.79|58.63|58.63|58.53|58.79|58.7|58.63|58.2|97836
1695916500000|2023-09-28 15:55:00|58.6|58.54|58.53|58.52|58.6|58.54|58.53|58.5|103468
1695916800000|2023-09-28 16:00:00|58.55|58.53|58.6|58.57|58.63|58.59|58.54|58.53|135036
1695917100000|2023-09-28 16:05:00|58.63|58.58|59.72|59.27|59.89|59.72|58.63|58.58|229614
1695917400000|2023-09-28 16:10:00|59.71|59.71|59.33|59.17|59.71|59.71|59.33|59.11|120229
1695917700000|2023-09-28 16:15:00|59.71|59.11|59.6|59.58|59.71|59.58|59.6|59.11|85684
1695918000000|2023-09-28 16:20:00|59.71|59.59|60.99|60.5|60.99|60.66|59.6|59.59|347621
1695918300000|2023-09-28 16:25:00|60.98|60.49|60.5|60.01|60.98|60.49|59.8|59.65|176381
1695918600000|2023-09-28 16:30:00|60.49|60.1|60.37|60.1|60.49|60.38|60.37|60.1|219248
1695918900000|2023-09-28 16:35:00|60.1|60.2|60.31|60.03|60.31|60.2|60.09|59.68|244955
1695919200000|2023-09-28 16:40:00|60.36|60.1|60.3|60.01|60.36|60.32|60.29|60|231671
1695919500000|2023-09-28 16:45:00|60.2|60.02|59.99|59.04|60.2|60.03|59.99|59|159657
1695919800000|2023-09-28 16:50:00|59.98|59.05|59.98|59.25|59.98|59.97|59.98|59|80951
1695920100000|2023-09-28 16:55:00||59.65||59.3||59.8||59.09|37930
1695920400000|2023-09-28 17:00:00|59.9|59.5|59.68|59.5|59.9|59.66|59.68|59.09|41906
1695920700000|2023-09-28 17:05:00|59.67|59.67|59.67|59.51|59.67|59.67|59.51|59.5|52757
1695921000000|2023-09-28 17:10:00|59.66|59.59|59.66|59.55|59.66|59.6|59.66|59.5|106927
1695921300000|2023-09-28 17:15:00|59.67|59.61|59.72|59.71|59.74|59.71|59.67|59.6|119342
1695921600000|2023-09-28 17:20:00|59.73|59.66|59.73|59.72|59.75|59.72|59.73|59.66|142237
1695921900000|2023-09-28 17:25:00|59.76|59.73|60.28|60.01|60.28|60.25|59.76|59.73|281684
1695922200000|2023-09-28 17:30:00|60.27|60.27|59.76|59.7|60.27|60.27|59.76|59.66|158713
1695922500000|2023-09-28 17:35:00|59.7|59.6|59.56|59.5|59.7|59.69|59.56|59.5|107615
1695922800000|2023-09-28 17:40:00|59.54|59.4|59.54|59.4|59.54|59.4|59.54|59.4|64098
1695923100000|2023-09-28 17:45:00|59.53|59.5|60.17|59.51|60.18|59.52|59.53|59.5|79319
1695923400000|2023-09-28 17:50:00|60.16|60|60.15|60|60.16|60.14|60.15|59.5|32490
1695923700000|2023-09-28 17:55:00|60.14|60.14|60.1|60|60.14|60.14|60.1|60|34643
1695924000000|2023-09-28 18:00:00||60.01||59.68||60.01||59.6|69653
1695924300000|2023-09-28 18:05:00|60|59.73|60|59.76|60|59.77|60|59.73|12771
1695924600000|2023-09-28 18:10:00|59.99|59.77|60.5|60.28|60.52|60.29|59.99|59.77|65435
1695924900000|2023-09-28 18:15:00|60.51|60.29|60.9|60.61|60.9|60.61|60.51|60.29|54404
1695925200000|2023-09-28 18:20:00|60.8|60.76|60.7|60.6|60.8|60.76|60.7|60|188121
1695925500000|2023-09-28 18:25:00|60.37|60.01|60.37|60.36|60.37|60.36|60.37|60.01|20067
1695925800000|2023-09-28 18:30:00|60.36|60|60|59.75|60.37|60.36|60|59.75|43139
1695926100000|2023-09-28 18:35:00|59.98|59.8|59.98|59.75|59.98|59.8|59.98|59.75|43470
1695926400000|2023-09-28 18:40:00|60|59.97|60.38|60.26|60.8|60.26|60|59.97|101759
1695926700000|2023-09-28 18:45:00|60.37|60.27|60.5|60.33|60.8|60.33|60.37|60.27|53703
1695927000000|2023-09-28 18:50:00|60.34|60.25|60.27|60.25|60.34|60.33|60.26|60.25|81154
1695927300000|2023-09-28 18:55:00|60.34|60.26|60.8|60.68|60.8|60.68|60.34|60.26|90141
1695927600000|2023-09-28 19:00:00|60.79||60.79||60.79||60.79||54023
1695927900000|2023-09-28 19:05:00||60.27||60.66||60.78||60.27|37082
1695928200000|2023-09-28 19:10:00|60.67|60.67|60.98|60.95|61.46|61.02|60.67|60.67|232506
1695928500000|2023-09-28 19:15:00|61|60.96|60.98|60.8|61.45|61.03|60.98|60.7|155156
1695928800000|2023-09-28 19:20:00|60.8|60.7|60.46|60.37|60.8|60.8|60.27|60.17|240452
1695929100000|2023-09-28 19:25:00||60.38||60.36||60.4||60.27|56390
1695929400000|2023-09-28 19:30:00|60.3|60.45|60.39|60.27|60.46|60.45|60.3|60.17|310982
1695929700000|2023-09-28 19:35:00|60.28|60.26|59.91|59.9|60.28|60.26|59.76|59.75|209944
1695930000000|2023-09-28 19:40:00|59.95|59.91|60.15|60.1|60.15|60.1|59.95|59.91|191272
1695930300000|2023-09-28 19:45:00|60.14|60.11|59.76|59.75|60.14|60.11|59.76|59.6|456990
1695930600000|2023-09-28 19:50:00|59.79|59.76|59.69|59.68|60|59.81|59.25|59.24|350370
1695930900000|2023-09-28 19:55:00|59.5|59.5|59.66|59.65|59.79|59.65|59.35|59.28|291097
1695994200000|2023-09-29 13:30:00|61.7|61.45|60.8|60.59|61.7|61.45|60.01|60|444307
1695994500000|2023-09-29 13:35:00|60.7|60.35|60.34|60.02|60.7|60.35|60.04|60|266746
1695994800000|2023-09-29 13:40:00|60.16|60.01|59.23|59.05|60.16|60.1|59.1|59|392880
1695995100000|2023-09-29 13:45:00|59.3|59.23|59.94|59.5|59.99|59.5|59.09|59|156254
1695995400000|2023-09-29 13:50:00|59.5|59.27|59.43|59.38|59.5|59.5|59.39|59.22|107111
1695995700000|2023-09-29 13:55:00|59.46|59.39|59.58|59.3|59.99|59.5|59.36|59.2|98343
1695996000000|2023-09-29 14:00:00|59.57|59.35|59.01|59|59.59|59.57|59.01|59|349415
1695996300000|2023-09-29 14:05:00|59|58.9|58.16|58.15|59|58.9|58.01|58|489226
1695996600000|2023-09-29 14:10:00|58.19|58.16|57.82|57.55|58.19|58.16|57.51|57.5|503568
1695996900000|2023-09-29 14:15:00|57.81|57.8|57.99|57.89|58.25|57.9|57.81|57.8|233953
1695997200000|2023-09-29 14:20:00|58|57.9|57.99|57.98|58|57.98|57.99|57.9|201476
1695997500000|2023-09-29 14:25:00|58|57.99|58.06|58|58.06|58|57.99|57.98|114965
1695997800000|2023-09-29 14:30:00|58.25|58.1|59|58.7|59.69|58.7|58.25|58.1|122613
1695998100000|2023-09-29 14:35:00|59.48|58.9|59.18|59.01|59.48|59.25|59.18|58.9|141263
1695998400000|2023-09-29 14:40:00|59.17|59.04|59.01|59|59.17|59.04|59.01|59|102980
1695998700000|2023-09-29 14:45:00|59|58.77|58.45|58.26|59|58.77|58.12|58.1|262527
1695999000000|2023-09-29 14:50:00|58.44|58.25|58.42|58|58.44|58.26|58.32|58|212017
1695999300000|2023-09-29 14:55:00|58.25|58.06|58.29|58.28|58.42|58.3|58.2|58.06|48508
1695999600000|2023-09-29 15:00:00|58.4|58.34|58.4|58.35|58.4|58.35|58.4|58.34|18576
1695999900000|2023-09-29 15:05:00|58.36|58.28|58.21|58.01|58.4|58.29|58.21|58|71806
1696000200000|2023-09-29 15:10:00|58.22|58.2|58.22|58.1|58.22|58.2|58.22|58|39037
1696000500000|2023-09-29 15:15:00||58.12||58.21||58.21||58.12|54427
1696000800000|2023-09-29 15:20:00|58.23|58.22|58.62|58.45|58.62|58.46|58.22|58.22|64254
1696001100000|2023-09-29 15:25:00|58.61||58.6||58.61||58.6||105914
1696001400000|2023-09-29 15:30:00|58.46|58.4|58.39|58.2|58.46|58.4|58.39|58.2|183309
1696001700000|2023-09-29 15:35:00|58.35|58.1|58.34|58.1|58.35|58.33|58.34|58.1|19380
1696002000000|2023-09-29 15:40:00|58.21|58.12|58.15|58.07|58.21|58.33|58.15|58|17716
1696002300000|2023-09-29 15:45:00|58.1|58.06|58.15|58.14|58.15|58.14|58.07|58.06|156856
1696002600000|2023-09-29 15:50:00|58.16|58.15|58.18|58.15|58.21|58.2|58.15|58.1|69160
1696002900000|2023-09-29 15:55:00|58.19||58.19||58.19||58.19||80507
1696003200000|2023-09-29 16:00:00|58.2|58.16|58.38|58.3|58.5|58.3|58.2|58.16|69978
1696003500000|2023-09-29 16:05:00|58.4|58.38|58.6|58.59|58.6|58.59|58.4|58.38|79346
1696003800000|2023-09-29 16:10:00|||||||||30597
1696004100000|2023-09-29 16:15:00|58.59|58.56|58.59|58.52|58.59|58.59|58.51|58.5|32226
1696004400000|2023-09-29 16:20:00|58.6|58.53|59|58.9|59.3|58.9|58.6|58.53|61415
1696004700000|2023-09-29 16:25:00|58.99|58.66|59.3|59|59.3|59.01|58.98|58.66|96527
1696005000000|2023-09-29 16:30:00|59.13|59.29|59.13|59|59.3|59.29|59.13|59|65219
1696005300000|2023-09-29 16:35:00|59.14|59.1|59.63|59.13|59.88|59.71|59.13|59.1|167890
1696005600000|2023-09-29 16:40:00|59.53|59.14|59.49|59.18|59.53|59.27|59.49|59.14|21898
1696005900000|2023-09-29 16:45:00|59.45|59.3|59.39|59.23|59.45|59.3|59.39|59.23|15731
1696006200000|2023-09-29 16:50:00|59.38|59.22|59.14|59.1|59.4|59.23|59.14|59.1|98322
1696006500000|2023-09-29 16:55:00|59.13|59|59.01|59|59.13|59|59.01|59|65254
1696006800000|2023-09-29 17:00:00|59|58.99|59|58.9|59|59|59|58.9|53797
1696007100000|2023-09-29 17:05:00|58.95|58.66|58.59|58.45|58.95|58.91|58.59|58.45|46078
1696007400000|2023-09-29 17:10:00|58.6|58.51|58.6|58.56|58.6|58.59|58.51|58.45|40235
1696007700000|2023-09-29 17:15:00|58.65|58.55|58.94|58.45|58.95|58.65|58.65|58.45|66080
1696008000000|2023-09-29 17:20:00|58.89|58.65|58.83|58.75|58.89|58.75|58.83|58.65|15120
1696008300000|2023-09-29 17:25:00|58.79|58.46|58.84|58.77|58.84|58.78|58.77|58.46|48578
1696008600000|2023-09-29 17:30:00|58.85|58.78|59.1|59|59.49|59.09|58.85|58.78|45285
1696008900000|2023-09-29 17:35:00|59.09|58.88|59.04|59|59.09|59|59.04|58.88|20555
1696009200000|2023-09-29 17:40:00|59.03|58.89|58.9|58.8|59.03|58.89|58.9|58.8|13608
1696009500000|2023-09-29 17:45:00|58.81||58.81||58.81||58.81||35147
1696009800000|2023-09-29 17:50:00|58.8|58.79|58.8|58.79|58.8|58.79|58.8|58.75|25520
1696010100000|2023-09-29 17:55:00|58.79|58.75|58.79|58.75|58.79|58.79|58.79|58.75|20125
1696010400000|2023-09-29 18:00:00|||||||||6708
1696010700000|2023-09-29 18:05:00||58.78||58.78||58.78||58.75|38430
1696011000000|2023-09-29 18:10:00|58.78|58.75|58.75|58.46|58.78|58.78|58.75|58.46|57090
1696011300000|2023-09-29 18:15:00|58.5|58.45|58.43|58.31|58.5|58.47|58.43|58.3|131191
1696011600000|2023-09-29 18:20:00||58.4||58.42||58.42||58.3|59308
1696011900000|2023-09-29 18:25:00|58.42|58.3|58.42|58.3|58.43|58.36|58.42|58.3|29497
1696012200000|2023-09-29 18:30:00|58.41|58.41|58.41|58.4|58.41|58.41|58.41|58.3|7735
1696012500000|2023-09-29 18:35:00||58.3||58.4||58.4||58.3|10190
1696012800000|2023-09-29 18:40:00|58.42|58.41|58.42|58.4|58.42|58.41|58.41|58.4|43451
1696013100000|2023-09-29 18:45:00|58.43|58.41|58.81|58.8|58.98|58.8|58.43|58.41|86238
1696013400000|2023-09-29 18:50:00||58.64||58.64||58.8||58.64|28748
1696013700000|2023-09-29 18:55:00|58.99|58.8|59.09|59.08|59.09|59.08|58.99|58.8|69537
1696014000000|2023-09-29 19:00:00|59.11|59.09|58.85|58.81|59.22|59.21|58.85|58.81|115014
1696014300000|2023-09-29 19:05:00|58.82|58.77|58.82|58.81|58.82|58.81|58.82|58.77|16620
1696014600000|2023-09-29 19:10:00|58.81|58.77|58.8|58.41|58.82|58.77|58.61|58.39|118141
1696014900000|2023-09-29 19:15:00|58.7|58.42|59|58.79|59|58.99|58.54|58.42|52434
1696015200000|2023-09-29 19:20:00|58.99|58.8|58.98|58.8|58.99|58.98|58.98|58.8|32185
1696015500000|2023-09-29 19:25:00|58.97|58.79|58.99|58.41|59|58.98|58.41|58.4|65246
1696015800000|2023-09-29 19:30:00|58.97|58.46|58.88|58.41|58.97|58.9|58.88|58.41|41370
1696016100000|2023-09-29 19:35:00||58.42||58.42||58.87||58.4|191817
1696016400000|2023-09-29 19:40:00|58.84|58.43|58.6|58.47|58.84|58.47|58.6|58.43|72306
1696016700000|2023-09-29 19:45:00|58.53|58.46|58.58|58.57|58.6|58.57|58.47|58.46|131142
1696017000000|2023-09-29 19:50:00|58.6|58.58|58.6|58.59|58.97|58.74|58.58|58.58|72215
1696017300000|2023-09-29 19:55:00|58.55|58.51|58.53|58.5|58.59|58.53|58.51|58.5|252655
1696253400000|2023-10-02 13:30:00|58.49|57.7|57.69|57.37|58.49|58.3|57.5|57.22|240056
1696253700000|2023-10-02 13:35:00|57.7|57.38|58.31|58|58.35|58.3|57.64|57.22|362782
1696254000000|2023-10-02 13:40:00|58.3|57.55|56.82|56.7|58.3|58|56.82|56.7|606982
1696254300000|2023-10-02 13:45:00|56.75|56.68|56.3|56|56.75|56.68|55.89|55.5|824778
1696254600000|2023-10-02 13:50:00|56.39|56.01|56.37|56.02|56.39|56.29|55.57|55.55|665962
1696254900000|2023-10-02 13:55:00|56.36|55.82|55.63|55.61|56.36|56.05|55.63|55.61|222910
1696255200000|2023-10-02 14:00:00|55.62|56|56.56|56.55|56.56|56.55|55.62|55.61|618760
1696255500000|2023-10-02 14:05:00|56.55|56.33|56.02|56|56.55|56.33|55.97|55.75|270551
1696255800000|2023-10-02 14:10:00|56.01|55.78|55.4|55.29|56.01|55.8|55.4|55.29|173276
1696256100000|2023-10-02 14:15:00|55.39|55.3|55.87|55.8|55.87|55.8|55.39|55.3|148250
1696256400000|2023-10-02 14:20:00|56.05|55.9|56.2|56|56.4|56.28|56.01|55.9|77958
1696256700000|2023-10-02 14:25:00|56.1|55.94|55.43|55.38|56.1|56|55.43|55.38|500953
1696257000000|2023-10-02 14:30:00|55.46|55.36|55.84|55.8|55.84|55.8|55.4|55.35|186772
1696257300000|2023-10-02 14:35:00|55.82|55.59|55.82|55.7|55.82|55.74|55.74|55.59|121901
1696257600000|2023-10-02 14:40:00|55.84|55.82|55.99|55.8|56.14|55.84|55.58|55.57|196735
1696257900000|2023-10-02 14:45:00|56|55.9|55.59|55.58|56|55.98|55.59|55.58|78885
1696258200000|2023-10-02 14:50:00|55.6|55.57|56.16|56|56.33|56.14|55.59|55.57|85334
1696258500000|2023-10-02 14:55:00|56.11|56.01|56.32|56.31|56.32|56.31|56.11|56|148745
1696258800000|2023-10-02 15:00:00|56.36|56.32|56.36|56.3|56.55|56.48|56.36|56.3|154263
1696259100000|2023-10-02 15:05:00|56.33|56.08|56.21|56|56.33|56.08|56.21|56|64693
1696259400000|2023-10-02 15:10:00|56.2|56.1|56.14|56.1|56.2|56.15|55.98|55.9|72061
1696259700000|2023-10-02 15:15:00|56.15|56.11|56.33|56.15|56.33|56.24|56.15|56.11|103571
1696260000000|2023-10-02 15:20:00|56.5|56.2|57.11|57.01|57.16|57.01|56.5|56.15|209393
1696260300000|2023-10-02 15:25:00|57.16|57.5|57.34|57.12|57.85|57.51|57.11|57.01|309135
1696260600000|2023-10-02 15:30:00|57.14|57.25|57.09|57.03|57.14|57.25|57.09|57.03|93749
1696260900000|2023-10-02 15:35:00|57.13|57.08|57.11|57.03|57.56|57.16|57.05|57.03|120591
1696261200000|2023-10-02 15:40:00|57.09|57.1|57.07|57.02|57.09|57.1|57.06|57.02|107607
1696261500000|2023-10-02 15:45:00|57.08|57.03|57.07|57.02|57.08|57.03|57.07|57.02|43669
1696261800000|2023-10-02 15:50:00|57.09|57.03|57.07|57.02|57.5|57.09|57.07|57.02|135844
1696262100000|2023-10-02 15:55:00|57.03||57.25||57.31||57.03||46333
1696262400000|2023-10-02 16:00:00|57.26|57.05|57.07|57.05|57.29|57.05|57.07|57.05|23748
1696262700000|2023-10-02 16:05:00|57.06|57.03|57.02|57.01|57.06|57.03|57.02|57|78550
1696263000000|2023-10-02 16:10:00|57.01|57|57.11|57.07|57.11|57.07|57.01|57|115096
1696263300000|2023-10-02 16:15:00|57.1|57.1|57.1|57.01|57.11|57.1|57.1|57.01|49709
1696263600000|2023-10-02 16:20:00|57.06|57|56.84|56.8|57.06|57.01|56.84|56.8|128761
1696263900000|2023-10-02 16:25:00|56.83|56.74|56.36|56.25|56.84|56.8|56.36|56.25|129682
1696264200000|2023-10-02 16:30:00|56.29|56.23|56.34|56.33|56.52|56.34|56.26|56.23|83397
1696264500000|2023-10-02 16:35:00|56.35|56.3|56.34|56.33|56.35|56.33|56.34|56.3|36909
1696264800000|2023-10-02 16:40:00|56.33|56.3|56.08|56|56.34|56.33|56.03|56|108184
1696265100000|2023-10-02 16:45:00|56.3|56.08|56.21|56.17|56.33|56.28|56.21|56.08|49570
1696265400000|2023-10-02 16:50:00|56.2|56.15|55.64|55.6|56.2|56.17|55.64|55.56|453426
1696265700000|2023-10-02 16:55:00|55.65|55.61|56.31|56|56.31|56.01|55.65|55.56|131153
1696266000000|2023-10-02 17:00:00|56.3|56.16|56.29|56.16|56.3|56.16|56.29|56.16|15792
1696266300000|2023-10-02 17:05:00||56.01||56.05||56.05||56.01|41296
1696266600000|2023-10-02 17:10:00|56.28|56.01|56.13|56|56.28|56.05|56.01|56|74401
1696266900000|2023-10-02 17:15:00|56.07|56.1|56.01|56|56.07|56.1|56.01|56|80554
1696267200000|2023-10-02 17:20:00|56.02|56.01|56.21|56.12|56.21|56.14|56.02|56.01|56148
1696267500000|2023-10-02 17:25:00|56.16|56.1|56.06|56.04|56.16|56.1|56.06|56.04|58670
1696267800000|2023-10-02 17:30:00|56.05|56.01|55.61|55.52|56.05|56.01|55.61|55.5|135954
1696268100000|2023-10-02 17:35:00|55.62|55.53|55.61|55.6|56.3|55.61|55.61|55.53|59895
1696268400000|2023-10-02 17:40:00|55.73|55.65|55.6|55.49|56|55.89|55.6|55.45|249761
1696268700000|2023-10-02 17:45:00|55.55|55.45|55.49|55.45|55.55|55.55|55.49|55.44|131322
1696269000000|2023-10-02 17:50:00|55.55|55.46|56|55.81|56|55.84|55.55|55.46|88243
1696269300000|2023-10-02 17:55:00|55.99|55.71|56.02|55.72|56.02|55.72|55.8|55.71|24030
1696269600000|2023-10-02 18:00:00|55.99|56|55.59|55.55|55.99|56|55.59|55.55|33447
1696269900000|2023-10-02 18:05:00||55.52||55.51||55.55||55.5|49365
1696270200000|2023-10-02 18:10:00|55.6|55.75|56.28|56.02|56.28|56.02|55.6|55.75|21037
1696270500000|2023-10-02 18:15:00|56.14|56.05|56.28|56.01|56.28|56.1|56.14|56.01|33933
1696270800000|2023-10-02 18:20:00|56.27|56.2|56.12|55.85|56.27|56.2|56.12|55.85|67887
1696271100000|2023-10-02 18:25:00|56.11|55.82|55.83|55.7|56.11|55.85|55.83|55.51|100430
1696271400000|2023-10-02 18:30:00|56|55.73|56|55.83|56|55.84|56|55.73|63191
1696271700000|2023-10-02 18:35:00|55.99|55.84|56|55.9|56|55.99|55.99|55.84|61188
1696272000000|2023-10-02 18:40:00||55.87||55.88||55.9||55.87|28618
1696272300000|2023-10-02 18:45:00|55.96||55.96||55.96||55.96||29623
1696272600000|2023-10-02 18:50:00||55.89||55.86||55.92||55.86|207658
1696272900000|2023-10-02 18:55:00|55.91|55.83|55.77|55.5|55.91|55.86|55.77|55.5|94915
1696273200000|2023-10-02 19:00:00|55.6|55.51|55.58|55.51|55.6|55.51|55.56|55.51|54728
1696273500000|2023-10-02 19:05:00|55.56|55.5|55.88|55.56|56|55.56|55.41|55.4|465071
1696273800000|2023-10-02 19:10:00|55.7|55.57|55.58|55.56|56|55.61|55.58|55.56|101366
1696274100000|2023-10-02 19:15:00|55.76|55.57|55.7|55.67|56|55.83|55.7|55.57|137978
1696274400000|2023-10-02 19:20:00|55.8|55.68|55.8|55.68|55.9|55.72|55.7|55.67|62354
1696274700000|2023-10-02 19:25:00|55.79|55.67|55.58|55.55|55.79|55.68|55.57|55.55|80381
1696275000000|2023-10-02 19:30:00|55.59|55.56|55.57|55.56|55.59|55.56|55.57|55.55|114442
1696275300000|2023-10-02 19:35:00|55.59|55.57|55.8|55.63|55.8|55.63|55.56|55.5|283971
1696275600000|2023-10-02 19:40:00|55.88|55.62|55.72|55.6|55.88|55.63|55.72|55.59|132787
1696275900000|2023-10-02 19:45:00|55.71|55.61|55.72|55.68|55.72|55.71|55.7|55.6|88343
1696276200000|2023-10-02 19:50:00|55.69|55.64|55.7|55.6|55.72|55.68|55.65|55.59|142878
1696276500000|2023-10-02 19:55:00|55.61|55.59|56|55.5|56|55.61|55.57|55.5|494921
1696339800000|2023-10-03 13:30:00|55.75|55.51|55.75|55|55.75|55.51|54.7|54.5|361284
1696340100000|2023-10-03 13:35:00|55.7|55.02|54.98|54.85|55.7|55.02|54.98|54.5|69260
1696340400000|2023-10-03 13:40:00|54.5|54.8|54.79|54|54.98|54.8|53.99|53.8|233250
1696340700000|2023-10-03 13:45:00|54.6|54.01|54.98|54.11|54.98|54.2|54.14|54|66243
1696341000000|2023-10-03 13:50:00|54.5|54.12|54.95|54.74|54.97|54.81|54.5|54.12|105296
1696341300000|2023-10-03 13:55:00|54.85|54.55|54.34|54.08|54.85|54.74|54.34|54|59693
1696341600000|2023-10-03 14:00:00|54.33|54|53.61|53.6|54.33|54|53.6|53.59|167399
1696341900000|2023-10-03 14:05:00|53.6|53.59|53.58|53.08|53.6|53.6|53.58|53.08|159525
1696342200000|2023-10-03 14:10:00|53.11|53.16|52.94|52.73|53.3|53.16|52.3|52.1|300212
1696342500000|2023-10-03 14:15:00|53|52.74|52.95|52.71|53|52.8|52.8|52.7|74298
1696342800000|2023-10-03 14:20:00|53|52.95|53.38|53.02|53.45|53.25|53|52.95|369039
1696343100000|2023-10-03 14:25:00||53.03||53.07||53.07||53.02|117371
1696343400000|2023-10-03 14:30:00||53.21||53.24||53.24||53.07|54322
1696343700000|2023-10-03 14:35:00|53.33|53.23|53.33|53.24|53.33|53.26|53.33|53.23|50300
1696344000000|2023-10-03 14:40:00||53.27||53.25||53.3||53.21|52990
1696344300000|2023-10-03 14:45:00|53.29|53.15|53.18|53.09|53.29|53.18|53.18|53.09|24251
1696344600000|2023-10-03 14:50:00|53.17|53|52.7|52.66|53.17|53.16|52.6|52.56|511958
1696344900000|2023-10-03 14:55:00|52.73|52.67|52.9|52.41|53.4|53.2|52.73|52.4|290338
1696345200000|2023-10-03 15:00:00|52.85|52.52|52.7|52.52|52.85|52.7|52.7|52.41|98103
1696345500000|2023-10-03 15:05:00|52.67|52.41|53.4|53.23|53.4|53.23|52.54|52.41|267614
1696345800000|2023-10-03 15:10:00|53.39|53.22|53.61|53.21|53.61|53.5|53.19|53|179880
1696346100000|2023-10-03 15:15:00|53.41|53.26|53.61|53.4|53.61|53.41|53.26|53.21|292798
1696346400000|2023-10-03 15:20:00|53.8|53.49|53.77|53.5|53.9|53.81|53.61|53.49|106325
1696346700000|2023-10-03 15:25:00||53.6||53.5||53.64||53.5|22758
1696347000000|2023-10-03 15:30:00|53.93|53.51|53.56|53.21|53.93|53.7|53.56|53.21|119493
1696347300000|2023-10-03 15:35:00|53.55|53.3|53.35|53.19|53.55|53.3|53.35|53.19|12442
1696347600000|2023-10-03 15:40:00||53.2||53.1||53.25||53.1|41362
1696347900000|2023-10-03 15:45:00|53.56|53.11|53.77|53.58|53.77|53.58|53.53|53.11|31736
1696348200000|2023-10-03 15:50:00|53.7|53.55|53.57|53.55|53.7|53.58|53.57|53.55|46715
1696348500000|2023-10-03 15:55:00||53.51||53.56||53.56||53.43|16268
1696348800000|2023-10-03 16:00:00|53.77|53.57|54.34|54.3|54.34|54.3|53.57|53.56|122171
1696349100000|2023-10-03 16:05:00|54.5|54.38|54.47|54.34|54.5|54.38|54.36|54.3|90837
1696349400000|2023-10-03 16:10:00|54.48|54.4|54.99|54.78|55|54.78|54.48|54.4|82160
1696349700000|2023-10-03 16:15:00|55|55.19|55.09|55|55.5|55.4|55|55|166524
1696350000000|2023-10-03 16:20:00|55.08|54.63|55.22|54.86|55.4|55|54.99|54.63|178956
1696350300000|2023-10-03 16:25:00|55.21|54.97|55.2|55.17|55.34|55.18|55.2|54.97|37440
1696350600000|2023-10-03 16:30:00|55.33|55.18|55.51|55.2|55.55|55.2|55.2|55.18|73237
1696350900000|2023-10-03 16:35:00|55.55|55.3|55.54|55.2|55.55|55.3|55.5|55.2|46947
1696351200000|2023-10-03 16:40:00|55.5|55.22|55.49|55.22|55.5|55.22|55.49|55.2|14887
1696351500000|2023-10-03 16:45:00|55.23|55.3|55.22|55.08|55.49|55.3|55.22|55|56971
1696351800000|2023-10-03 16:50:00|55|55|54.77|54.7|55|55.08|54.71|54.49|96146
1696352100000|2023-10-03 16:55:00|54.86|54.9|55.39|55|55.49|55|54.86|54.88|167603
1696352400000|2023-10-03 17:00:00|55.2||55.1||55.2||55.1||40722
1696352700000|2023-10-03 17:05:00|55.13|55.05|55.39|55.1|55.39|55.1|55.13|55|91864
1696353000000|2023-10-03 17:10:00|55.36|55.2|55.33|55.1|55.36|55.2|55.33|55.1|84885
1696353300000|2023-10-03 17:15:00|55.3|55|55.23|55|55.3|55.1|55.23|55|48591
1696353600000|2023-10-03 17:20:00|55.22|54.99|55.19|54.9|55.22|55.1|55.19|54.9|39318
1696353900000|2023-10-03 17:25:00|55.18|54.69|54.72|54.6|55.18|54.9|54.52|54.49|170320
1696354200000|2023-10-03 17:30:00|54.73||54.9||54.92||54.73||13934
1696354500000|2023-10-03 17:35:00|||||||||38648
1696354800000|2023-10-03 17:40:00|||||||||45597
1696355100000|2023-10-03 17:45:00||54.7||54.49||54.7||54.49|38189
1696355400000|2023-10-03 17:50:00|54.6|54.41|54.55|54.41|54.6|54.49|54.55|54.41|32007
1696355700000|2023-10-03 17:55:00|54.54|54.4|54.15|53.92|54.54|54.41|53.85|53.8|218066
1696356000000|2023-10-03 18:00:00|54.16|53.93|54.43|54.05|54.43|54.05|54.16|53.93|34353
1696356300000|2023-10-03 18:05:00|54.45|54.1|54.45|54.33|54.45|54.36|54.45|54.1|75688
1696356600000|2023-10-03 18:10:00|54.49|54.34|54.49|54.34|54.49|54.34|54.49|54.34|30610
1696356900000|2023-10-03 18:15:00|54.5|54.28|54.5|54.34|54.5|54.34|54.5|54.28|105709
1696357200000|2023-10-03 18:20:00|54.35||54.35||54.35||54.35||112095
1696357500000|2023-10-03 18:25:00|54.42|54.32|54.42|54.31|54.42|54.35|54.42|54.27|40360
1696357800000|2023-10-03 18:30:00|||||||||9017
1696358100000|2023-10-03 18:35:00|54.41|54.27|54.41|54.27|54.41|54.31|54.41|54.27|62842
1696358400000|2023-10-03 18:40:00|54.4|54.21|54.4|54.03|54.4|54.3|54.4|54|59797
1696358700000|2023-10-03 18:45:00||54.04||54.25||54.25||54.04|14130
1696359000000|2023-10-03 18:50:00|54.38|54.26|54.36|54.31|54.38|54.31|54.36|54.26|71202
1696359300000|2023-10-03 18:55:00|54.35|54.29|54.34|54.15|54.36|54.31|54.34|54.15|104887
1696359600000|2023-10-03 19:00:00|||||||||7518
1696359900000|2023-10-03 19:05:00||54.16||54.16||54.16||54.16|18025
1696360200000|2023-10-03 19:10:00|54.36|54.17|54.38|54.17|54.38|54.17|54.36|54.17|30305
1696360500000|2023-10-03 19:15:00|||||||||10002
1696360800000|2023-10-03 19:20:00||54.2||54.2||54.2||54.2|96101
1696361100000|2023-10-03 19:25:00|54.34||54.34||54.34||54.34||40520
1696361400000|2023-10-03 19:30:00|54.24|54.25|54.04|53.49|54.24|54.25|54.04|53.49|77548
1696361700000|2023-10-03 19:35:00|53.92|53.5|53.61|53.54|53.92|53.54|53.51|53.43|261628
1696362000000|2023-10-03 19:40:00|53.67|53.59|53.8|53.63|54.17|53.8|53.67|53.59|108431
1696362300000|2023-10-03 19:45:00|53.76|53.68|53.68|53.67|53.76|53.73|53.44|53.43|225624
1696362600000|2023-10-03 19:50:00|53.7|53.69|53.32|53.31|53.8|53.77|53.3|53.2|385536
1696362900000|2023-10-03 19:55:00|53.33|53.3|54|53.72|54|53.73|53.32|53.3|194516
1696426200000|2023-10-04 13:30:00|56|55.2|54.99|54|56|55.6|54.55|54|398610
1696426500000|2023-10-04 13:35:00|54.5|53.8|54.81|54.5|54.82|54.5|53.8|53.51|226652
1696426800000|2023-10-04 13:40:00|54.8|54.4|54.62|54.25|54.8|54.4|54.62|54|100546
1696427100000|2023-10-04 13:45:00|54|54.04|55.29|54.57|55.3|55|53.97|53.5|214291
1696427400000|2023-10-04 13:50:00|55.28|55|54.97|54.5|55.29|55|54.61|53.9|125026
1696427700000|2023-10-04 13:55:00|54.96|54.51|55.48|55.1|55.89|55.6|54.96|54.51|259344
1696428000000|2023-10-04 14:00:00|55.47|55.11|55.63|55.62|55.79|55.62|55.38|55.11|394362
1696428300000|2023-10-04 14:05:00|55.65|55.63|54.5|54.27|56|55.84|54.08|54.01|375405
1696428600000|2023-10-04 14:10:00|54.52|54.28|54.36|54.11|54.73|54.71|54.18|54.01|105872
1696428900000|2023-10-04 14:15:00|54.24|54.12|54.36|54.13|54.36|54.22|54.17|54.12|138032
1696429200000|2023-10-04 14:20:00|54.37||54.36||54.37||54.36||67891
1696429500000|2023-10-04 14:25:00|54.35|54.1|54.34|54.1|54.35|54.31|53.89|53.53|137761
1696429800000|2023-10-04 14:30:00|54.36|54.34|54.5|54.38|54.6|54.5|54.36|54.1|143630
1696430100000|2023-10-04 14:35:00|54.45|54.39|54.43|54.42|54.8|54.42|54.43|54.39|194158
1696430400000|2023-10-04 14:40:00|54.44|54.43|55.08|55|55.45|55.04|54.44|54.43|62327
1696430700000|2023-10-04 14:45:00|55.04|54.99|54.63|54.4|55.04|54.99|54.06|54.05|100639
1696431000000|2023-10-04 14:50:00|54.62|54.5|54.42|54.2|54.63|54.56|54.42|54.2|47070
1696431300000|2023-10-04 14:55:00|54.31|54.41|54.55|54.54|54.97|54.54|54.31|54.2|12904
1696431600000|2023-10-04 15:00:00|54.54|54.53|54.53|54.31|54.54|54.53|54.41|54.2|54321
1696431900000|2023-10-04 15:05:00|54.42|54.32|55|54.76|55|54.76|54.37|54.32|56004
1696432200000|2023-10-04 15:10:00|54.91|54.8|54.71|54.46|55|54.9|54.5|54.33|47796
1696432500000|2023-10-04 15:15:00|54.58|54.49|55.7|55.13|55.7|55.13|54.55|54.49|205791
1696432800000|2023-10-04 15:20:00|55.69|55.14|55.5|55.43|55.7|55.5|55.43|55.14|121106
1696433100000|2023-10-04 15:25:00|55.59|55.44|55.34|55.01|55.68|55.67|55.07|55|106641
1696433400000|2023-10-04 15:30:00|55.17|55.02|54.83|54.67|55.68|55.53|54.74|54.66|221022
1696433700000|2023-10-04 15:35:00|55.01|54.85|55.35|55.01|55.38|55.01|54.84|54.85|25651
1696434000000|2023-10-04 15:40:00|55.18|55.16|54.88|54.87|55.35|55.16|54.88|54.86|58758
1696434300000|2023-10-04 15:45:00|54.87|54.86|55.34|55.1|55.34|55.1|54.87|54.86|22376
1696434600000|2023-10-04 15:50:00|55.22|55.11|55.56|55.27|55.68|55.51|55.11|55.11|108324
1696434900000|2023-10-04 15:55:00|55.5|55.26|55.49|55.26|55.5|55.27|55.49|55.26|19198
1696435200000|2023-10-04 16:00:00|55.68|55.5|55.8|55.75|56|55.75|55.51|55.5|215980
1696435500000|2023-10-04 16:05:00|55.99|55.79|55.84|55.8|56|55.97|55.84|55.79|115848
1696435800000|2023-10-04 16:10:00|55.99|55.81|56|55.85|56|55.85|55.92|55.81|100675
1696436100000|2023-10-04 16:15:00|56.01|55.87|57.28|57.26|57.5|57.3|56.01|55.87|689859
1696436400000|2023-10-04 16:20:00|57.27|57.25|56.79|56.57|57.27|57.25|56.79|56.57|180113
1696436700000|2023-10-04 16:25:00|57|56.68|56.69|56.67|57|56.7|56.69|56.67|94958
1696437000000|2023-10-04 16:30:00|56.68|56.66|56.99|56.7|56.99|56.95|56.65|56.57|44818
1696437300000|2023-10-04 16:35:00|56.98|56.8|56.97|56.7|56.99|56.8|56.83|56.7|96376
1696437600000|2023-10-04 16:40:00|56.7|56.55|56.46|56.06|56.7|56.55|56.45|56.06|69615
1696437900000|2023-10-04 16:45:00|56.45|56|56.12|55.91|56.45|56|56.12|55.32|57566
1696438200000|2023-10-04 16:50:00|56.07|55.85|55.91|55.41|56.07|55.85|55.91|55.33|36985
1696438500000|2023-10-04 16:55:00|55.9|55.45|55.89|55.56|55.9|55.56|55.89|55.45|56807
1696438800000|2023-10-04 17:00:00|55.88|55.6|55.84|55.6|55.88|55.6|55.84|55.6|123564
1696439100000|2023-10-04 17:05:00|55.83|55.7|55.69|55.46|55.83|55.77|55.69|55.46|40488
1696439400000|2023-10-04 17:10:00|55.68|55.26|55.4|55.3|55.68|55.5|55.4|55.26|35895
1696439700000|2023-10-04 17:15:00|||||||||10200
1696440000000|2023-10-04 17:20:00|55.39|55.26|54.64|54.6|55.39|55.27|54.64|54.5|174856
1696440300000|2023-10-04 17:25:00|54.65|54.61|54.73|54.5|54.73|54.7|54.42|54.2|203544
1696440600000|2023-10-04 17:30:00|54.74|54.51|54.88|54.75|55|54.75|54.74|54.51|43242
1696440900000|2023-10-04 17:35:00|54.87|54.85|54.85|54.82|54.87|54.85|54.85|54.82|30792
1696441200000|2023-10-04 17:40:00|54.84|54.79|54.77|54.76|54.84|54.79|54.77|54.74|21225
1696441500000|2023-10-04 17:45:00|54.78|54.77|55.22|54.84|55.28|54.84|54.78|54.77|68140
1696441800000|2023-10-04 17:50:00|55.21|54.96|54.8|54.77|55.21|55.06|54.8|54.77|49855
1696442100000|2023-10-04 17:55:00|54.9|54.78|54.97|54.79|55.2|55|54.89|54.78|14926
1696442400000|2023-10-04 18:00:00|54.98|54.8|54.77|54.74|54.99|54.94|54.77|54.74|75657
1696442700000|2023-10-04 18:05:00|54.76|54.73|54.74|54.61|54.99|54.74|54.37|54.3|143491
1696443000000|2023-10-04 18:10:00|54.73|54.72|54.73|54.31|54.73|54.72|54.73|54.3|22645
1696443300000|2023-10-04 18:15:00|54.71|54.4|54.73|54.65|54.73|54.65|54.71|54.4|96249
1696443600000|2023-10-04 18:20:00|54.78|54.68|54.96|54.8|54.99|54.97|54.78|54.68|56253
1696443900000|2023-10-04 18:25:00|54.9|54.72|54.8|54.67|54.9|54.72|54.8|54.67|5797
1696444200000|2023-10-04 18:30:00|54.82|54.75|55.26|55.21|55.44|55.27|54.82|54.75|276713
1696444500000|2023-10-04 18:35:00|55.2|55.2|55.15|55|55.26|55.21|55.15|55|49303
1696444800000|2023-10-04 18:40:00|55.26|55.1|55.22|55.1|55.26|55.1|55.22|55|183353
1696445100000|2023-10-04 18:45:00||55.2||55.2||55.2||55.2|43980
1696445400000|2023-10-04 18:50:00|55.26|55.21|55.44|55.23|55.44|55.28|55.26|55.21|30452
1696445700000|2023-10-04 18:55:00|55.45|55.41|55.96|55.6|56|55.61|55.44|55.41|82416
1696446000000|2023-10-04 19:00:00|55.95|55.7|55.89|55.38|55.97|55.78|55.89|55.04|58773
1696446300000|2023-10-04 19:05:00|55.79|55.51|55.98|55.6|56|55.6|55.52|55.51|38223
1696446600000|2023-10-04 19:10:00|55.97|55.72|55.97|55.72|55.97|55.72|55.97|55.72|72130
1696446900000|2023-10-04 19:15:00|55.96|55.75|56.14|56.11|56.2|56.11|55.96|55.75|186608
1696447200000|2023-10-04 19:20:00|56.13|56.1|55.85|55.51|56.13|56.1|55.81|55.51|105558
1696447500000|2023-10-04 19:25:00||55.75||55.75||55.75||55.75|48994
1696447800000|2023-10-04 19:30:00|55.88|55.76|56.1|56.01|56.1|56.01|55.88|55.76|36362
1696448100000|2023-10-04 19:35:00|56.09|56.08|56.1|56.01|56.1|56.09|56.09|56.01|80233
1696448400000|2023-10-04 19:40:00|56.13|56.05|56.09|56.08|56.19|56.09|56.09|56.05|200914
1696448700000|2023-10-04 19:45:00|56.08|56.07|55.93|55.57|56.08|56.07|55.63|55.5|198462
1696449000000|2023-10-04 19:50:00|55.92|55.72|55.78|55.68|55.99|55.9|55.78|55.68|125492
1696449300000|2023-10-04 19:55:00|55.69|55.64|55.68|55.3|55.78|55.64|55.22|55.14|143786
1696512600000|2023-10-05 13:30:00|55.81|55.15|56.59|56|56.6|56.2|55.72|55.15|142052
1696512900000|2023-10-05 13:35:00|56.5|56.3|56.01|55.5|56.5|56.3|55.99|55.5|133613
1696513200000|2023-10-05 13:40:00|56|55.74|56.35|56.05|56.5|56.05|55.99|55.74|37585
1696513500000|2023-10-05 13:45:00|56.25|56.14|56.79|56.56|56.79|56.76|56.25|56.14|143750
1696513800000|2023-10-05 13:50:00|56.7|56.6|56.94|56.8|56.99|56.96|56.7|56.56|161639
1696514100000|2023-10-05 13:55:00|57.05|56.82|57.69|57.68|57.99|57.86|57|56.82|290828
1696514400000|2023-10-05 14:00:00|57.68|57.26|57.3|57.29|57.69|57.29|57.28|57.26|71844
1696514700000|2023-10-05 14:05:00|57.29|57.28|57.71|57.65|57.73|57.65|57.24|57|90945
1696515000000|2023-10-05 14:10:00|57.7|57.68|57.68|57.5|57.7|57.68|57.38|57.3|127765
1696515300000|2023-10-05 14:15:00|57.69|57.66|57.93|57.79|58.08|58|57.69|57.5|177740
1696515600000|2023-10-05 14:20:00|58|57.8|57.69|57.5|58|57.84|57.69|57.5|94808
1696515900000|2023-10-05 14:25:00|57.6|57.46|57.28|57|57.6|57.5|57.19|56.5|60538
1696516200000|2023-10-05 14:30:00|57.24|56.78|56.4|56.21|57.24|57|56.4|56|81554
1696516500000|2023-10-05 14:35:00|56.39|56.2|56.38|55.72|56.39|56.2|56.38|55.6|129316
1696516800000|2023-10-05 14:40:00|55.74|55.6|56.01|56|56.23|56|55.5|55.4|65012
1696517100000|2023-10-05 14:45:00|56.07|56.01|56.37|56.22|56.99|56.55|56.01|56|111654
1696517400000|2023-10-05 14:50:00|56.36|56.35|56.35|56.25|56.36|56.35|56.35|56|11783
1696517700000|2023-10-05 14:55:00|56.34|56.31|56.32|56.3|56.35|56.31|56.32|56.2|14254
1696518000000|2023-10-05 15:00:00|56.31|56.26|56.21|56.2|56.31|56.26|56.2|56|58426
1696518300000|2023-10-05 15:05:00|56.2|56|56.19|56|56.21|56.2|56.01|56|67670
1696518600000|2023-10-05 15:10:00|56.2|56.01|56.05|56.01|56.3|56.01|56.04|56.01|9524
1696518900000|2023-10-05 15:15:00|56.04|56|55.99|55.95|56.18|56|55.99|55.93|31500
1696519200000|2023-10-05 15:20:00|55.98|55.86|56.07|55.9|56.09|55.98|55.93|55.7|295277
1696519500000|2023-10-05 15:25:00|56.08|56|56.27|56.01|56.5|56.01|55.99|56|66984
1696519800000|2023-10-05 15:30:00|56.5||56.48||56.5||56.27||30994
1696520100000|2023-10-05 15:35:00|56.47|56.2|56.46|56.35|56.49|56.35|56.46|56.2|158479
1696520400000|2023-10-05 15:40:00|56.45|56.45|56.38|56|56.46|56.45|56.38|56|35670
1696520700000|2023-10-05 15:45:00|56.07|55.93|55.99|55.9|56.07|56|55.99|55.7|29677
1696521000000|2023-10-05 15:50:00|56||56||56||55.99||17069
1696521300000|2023-10-05 15:55:00|55.99|55.99|56|55.99|56.05|56|55.99|55.99|35248
1696521600000|2023-10-05 16:00:00|||||||||36943
1696521900000|2023-10-05 16:05:00|55.99|55.98|55.99|55.5|55.99|55.99|55.99|55.5|23827
1696522200000|2023-10-05 16:10:00||55.6||55.6||55.6||55.6|22525
1696522500000|2023-10-05 16:15:00|55.98||55.98||55.99||55.98||14350
1696522800000|2023-10-05 16:20:00|55.97||55.96||55.97||55.96||59349
1696523100000|2023-10-05 16:25:00||55.64||55.64||55.64||55.64|12577
1696523400000|2023-10-05 16:30:00|55.98|55.65|56.04|56.01|56.04|56.02|55.98|55.65|60785
1696523700000|2023-10-05 16:35:00||56.03||56.03||56.03||56.03|15766
1696524000000|2023-10-05 16:40:00|56.03|55.6|55.96|55.6|56.03|55.6|55.6|55.36|83654
1696524300000|2023-10-05 16:45:00|55.6|55.42|55.59|55.36|55.6|55.6|55.59|55.36|52775
1696524600000|2023-10-05 16:50:00|55.6|55.58|55.96|55.59|55.97|55.59|55.6|55.58|9199
1696524900000|2023-10-05 16:55:00||55.58||55.58||55.94||55.58|33032
1696525200000|2023-10-05 17:00:00||55.67||55.67||55.67||55.67|3008
1696525500000|2023-10-05 17:05:00|55.94|55.36|55.37|55.36|55.94|55.67|55.37|55.36|24237
1696525800000|2023-10-05 17:10:00|55.39|55.37|55.59|55.38|55.6|55.38|55.39|55.37|22760
1696526100000|2023-10-05 17:15:00||55.58||55.58||55.58||55.58|40410
1696526400000|2023-10-05 17:20:00|55.6|55.59|55.97|55.61|56.04|55.89|55.6|55.58|36366
1696526700000|2023-10-05 17:25:00|55.95|55.75|55.89|55.8|55.95|55.8|55.89|55.75|15493
1696527000000|2023-10-05 17:30:00|55.88|55.75|55.79|55.75|56|55.75|55.77|55.75|21430
1696527300000|2023-10-05 17:35:00|55.8|55.76|56|55.75|56.04|55.76|55.79|55.75|25877
1696527600000|2023-10-05 17:40:00|56.04|55.76|56.99|56.61|57|56.97|56.04|55.76|62914
1696527900000|2023-10-05 17:45:00|56.97|56.6|56.84|56.05|56.97|56.61|56.84|56.01|121949
1696528200000|2023-10-05 17:50:00|56.8|56.06|56.79|56.06|56.8|56.06|56.79|56.06|16368
1696528500000|2023-10-05 17:55:00|56.78|56.7|56.69|56.08|56.78|56.7|56.69|56.06|25910
1696528800000|2023-10-05 18:00:00|56.76|56.65|57|56.95|57|56.95|56.76|56.65|68234
1696529100000|2023-10-05 18:05:00|57.12|56.96|56.99|56.66|57.13|57.09|56.99|56.65|76990
1696529400000|2023-10-05 18:10:00|56.83|56.83|56.98|56.9|56.98|56.9|56.83|56.83|12952
1696529700000|2023-10-05 18:15:00|56.99||57.11||57.11||56.99||40081
1696530000000|2023-10-05 18:20:00|57|56.95|57|56.95|57|56.95|57|56.95|30223
1696530300000|2023-10-05 18:25:00||56.96||56.96||56.96||56.96|24120
1696530600000|2023-10-05 18:30:00|57.02|56.97|57.5|57.13|57.5|57.13|57|56.97|20431
1696530900000|2023-10-05 18:35:00|||||||||35994
1696531200000|2023-10-05 18:40:00|57.6|57.18|57.6|57.46|57.6|57.46|57.5|57.18|91400
1696531500000|2023-10-05 18:45:00|57.79|57.47|57.78|57.77|57.79|57.78|57.6|57.47|123681
1696531800000|2023-10-05 18:50:00|57.79|57.76|57.75|57.55|57.79|57.76|57.75|57.55|134297
1696532100000|2023-10-05 18:55:00|57.6|57.56|57.75|57.65|57.75|57.65|57.6|57.56|61813
1696532400000|2023-10-05 19:00:00|57.77|57.66|57.77|57|57.79|57.77|57.75|57|126961
1696532700000|2023-10-05 19:05:00|57.76|57.5|57.42|57.01|57.76|57.5|57.41|57.01|65857
1696533000000|2023-10-05 19:10:00|57.4|57.02|57.37|57.35|57.4|57.35|57.37|57.02|19217
1696533300000|2023-10-05 19:15:00|57.4|57.36|57.36|57.04|57.4|57.36|57.36|57.04|78191
1696533600000|2023-10-05 19:20:00|57.35|57.05|57.36|57.33|57.36|57.33|57.35|57.05|37930
1696533900000|2023-10-05 19:25:00|57.35|57.34|57.35|57.34|57.36|57.34|57.35|57.34|51601
1696534200000|2023-10-05 19:30:00|57.34|57.33|56.8|56.79|57.34|57.34|56.8|56.65|142270
1696534500000|2023-10-05 19:35:00|56.99|56.78|56.65|56.22|56.99|56.78|56.61|56.21|263883
1696534800000|2023-10-05 19:40:00|56.63|56.39|56.75|56.22|56.75|56.61|56.61|56.1|159236
1696535100000|2023-10-05 19:45:00|56.77|56.25|56.78|56.26|56.82|56.26|56.75|56.25|48964
1696535400000|2023-10-05 19:50:00|56.3|56.27|56.78|56.55|56.78|56.55|56.3|56.27|163826
1696535700000|2023-10-05 19:55:00|56.74|56.56|56.64|56.63|57|56.83|56.64|56.38|374907
1696599000000|2023-10-06 13:30:00|55.5|55.19|56.48|56|56.48|56|55.2|55|126000
1696599300000|2023-10-06 13:35:00|56.35|56.01|55.99|55.44|56.48|56.37|55.99|55.44|71627
1696599600000|2023-10-06 13:40:00|56|55.6|55.68|55.44|56|55.7|55.68|55.44|47399
1696599900000|2023-10-06 13:45:00|55.55|55.16|55.65|55.6|56|55.66|55.08|55|105053
1696600200000|2023-10-06 13:50:00|55.6|55.56|55.84|55.59|56|55.6|55.57|55.5|56478
1696600500000|2023-10-06 13:55:00||55.65||55.59||55.75||55.59|39084
1696600800000|2023-10-06 14:00:00|55.51|55.5|55.51|55.5|55.51|55.6|55.51|55.5|50297
1696601100000|2023-10-06 14:05:00|55.5|55.3|55.48|55.24|55.51|55.5|55.04|55|200886
1696601400000|2023-10-06 14:10:00|55.26|55.34|55.24|55.16|55.26|55.34|55.24|55.03|24795
1696601700000|2023-10-06 14:15:00|55.17|55.07|54.51|54.5|55.17|55.07|54.51|54.5|89108
1696602000000|2023-10-06 14:20:00|54.5|54.48|54.32|54.31|54.5|54.48|54.32|54.2|76270
1696602300000|2023-10-06 14:25:00|54.31|54.21|54.9|54.88|55.48|55.16|54.24|54.21|214433
1696602600000|2023-10-06 14:30:00|54.96|54.9|55.22|55.21|55.48|55.39|54.96|54.9|68213
1696602900000|2023-10-06 14:35:00|55.21|55.17|55.24|55.22|55.24|55.22|55.21|55.17|50550
1696603200000|2023-10-06 14:40:00|55.23|55.23|55.15|55.05|55.5|55.44|55.15|55|55376
1696603500000|2023-10-06 14:45:00|55.16|55.06|55.15|55.11|55.16|55.11|55.15|55.06|42157
1696603800000|2023-10-06 14:50:00|55.14|55.02|55.1|55.02|55.14|55.03|55.1|55.02|39020
1696604100000|2023-10-06 14:55:00|55.09||55.09||55.09||55.09||13649
1696604400000|2023-10-06 15:00:00|55.1|55.03|55.5|55.42|55.5|55.45|55.1|55.03|66399
1696604700000|2023-10-06 15:05:00|55.8|55.43|55.8|55.66|55.8|55.66|55.49|55.43|8895
1696605000000|2023-10-06 15:10:00|55.85|55.67|56.03|56.02|56.1|56.02|55.85|55.67|31335
1696605300000|2023-10-06 15:15:00|56.02|55.45|56.38|56.15|56.46|56.44|56.02|55.09|171733
1696605600000|2023-10-06 15:20:00|56.29|56.24|56.28|56.22|56.29|56.29|56.28|56.22|48450
1696605900000|2023-10-06 15:25:00|56.25|56|56.23|56.22|56.25|56.22|56.23|56|29160
1696606200000|2023-10-06 15:30:00|56.24|56.23|56.86|56.4|57|56.92|56.23|56.23|165789
1696606500000|2023-10-06 15:35:00|56.79|56.44|56.59|56.45|56.79|56.63|56.59|56.4|53112
1696606800000|2023-10-06 15:40:00|56.55|56.46|56.69|56.57|56.69|56.57|56.51|56.46|87750
1696607100000|2023-10-06 15:45:00|56.84|56.69|56.89|56.72|56.9|56.89|56.84|56.69|75244
1696607400000|2023-10-06 15:50:00|56.86|56.8|56.9|56.85|56.9|56.89|56.86|56.69|73236
1696607700000|2023-10-06 15:55:00|56.89|56.7|56.8|56.77|56.9|56.77|56.7|56.69|25951
1696608000000|2023-10-06 16:00:00|56.89|56.78|57|56.92|57|56.92|56.8|56.78|51890
1696608300000|2023-10-06 16:05:00|56.99|56.97|56.99|56.98|57|56.98|56.99|56.97|31148
1696608600000|2023-10-06 16:10:00|57|56.99|57|56.98|57|56.99|57|56.98|22483
1696608900000|2023-10-06 16:15:00|56.99|56.9|56.98|56.69|56.99|56.98|56.98|56.69|39953
1696609200000|2023-10-06 16:20:00|56.97|56.66|56.25|56.2|56.97|56.66|56.25|56.2|31056
1696609500000|2023-10-06 16:25:00|56.24|56.15|56.24|56.16|56.24|56.2|56.15|56.1|39267
1696609800000|2023-10-06 16:30:00|56.25|56.17|56.37|56.36|56.44|56.36|56.24|56.17|23904
1696610100000|2023-10-06 16:35:00||56.1||56.34||56.34||56.1|4657
1696610400000|2023-10-06 16:40:00|56.36|56.1|56.36|56.27|56.37|56.3|56.2|56.1|9599
1696610700000|2023-10-06 16:45:00|56.37|56.28|56.6|56.55|57|56.59|56.37|56.28|12559
1696611000000|2023-10-06 16:50:00||56.56||56.3||56.56||56.3|1903
1696611300000|2023-10-06 16:55:00|56.59||56.54||56.59||56.54||10388
1696611600000|2023-10-06 17:00:00|56.6|56.33|56.98|56.5|57|56.5|56.6|56.33|26823
1696611900000|2023-10-06 17:05:00|56.97|56.7|56.89|56.7|56.97|56.7|56.89|56.7|2215
1696612200000|2023-10-06 17:10:00|56.8|56.5|56.77|56.51|56.8|56.51|56.77|56.5|26744
1696612500000|2023-10-06 17:15:00|56.64||56.64||56.64||56.64||1861
1696612800000|2023-10-06 17:20:00|56.8|56.52|56.97|56.64|56.97|56.64|56.64|56.52|18814
1696613100000|2023-10-06 17:25:00||56.81||56.81||56.81||56.81|7934
1696613400000|2023-10-06 17:30:00|56.8|56.89|56.8|56.57|56.8|56.93|56.79|56.51|23745
1696613700000|2023-10-06 17:35:00|56.69|56.51|56.53|56.46|56.8|56.58|56.13|56.11|65229
1696614000000|2023-10-06 17:40:00|56.5|56.47|56.8|56.63|56.8|56.63|56.5|56.47|108292
1696614300000|2023-10-06 17:45:00|56.79|56.69|56.79|56.69|56.79|56.69|56.79|56.69|111323
1696614600000|2023-10-06 17:50:00|56.78|56.7|56.95|56.57|56.97|56.74|56.65|56.26|116287
1696614900000|2023-10-06 17:55:00|56.85|56.58|56.76|56.72|56.85|56.72|56.76|56.58|22668
1696615200000|2023-10-06 18:00:00|56.75|56.26|56.75|56.53|56.75|56.69|56.75|56.11|57000
1696615500000|2023-10-06 18:05:00|56.67|56.54|56.62|56.52|56.67|56.59|56.41|56.15|28712
1696615800000|2023-10-06 18:10:00|56.58|56.49|56.55|56.54|56.58|56.54|56.55|56.49|7608
1696616100000|2023-10-06 18:15:00|56.54|56.11|56.67|56.61|56.67|56.61|56.46|56.11|96745
1696616400000|2023-10-06 18:20:00|56.64|56.62|56.8|56.63|56.97|56.63|56.62|56.62|59614
1696616700000|2023-10-06 18:25:00|56.71|56.64|56.93|56.92|57|56.93|56.64|56.64|84403
1696617000000|2023-10-06 18:30:00|56.92|56.7|56.72|56.71|56.92|56.74|56.54|56.23|46439
1696617300000|2023-10-06 18:35:00|56.81|56.72|56.8|56.75|56.9|56.82|56.58|56.5|40657
1696617600000|2023-10-06 18:40:00|56.77|56.76|57.53|57.08|57.78|57.76|56.77|56.76|168780
1696617900000|2023-10-06 18:45:00|57.47|57.09|57.32|57.13|57.47|57.19|57.1|57|34967
1696618200000|2023-10-06 18:50:00|57.39|57.14|57|56.72|57.39|57.35|56.88|56.5|71368
1696618500000|2023-10-06 18:55:00|56.9|56.62|56.84|56.83|57|56.9|56.84|56.5|18864
1696618800000|2023-10-06 19:00:00|56.83|56.62|57|56.95|57.08|56.96|56.83|56.62|39045
1696619100000|2023-10-06 19:05:00|56.99|56.97|56.99|56.85|56.99|56.97|56.99|56.51|43152
1696619400000|2023-10-06 19:10:00|56.9|56.86|56.5|56.28|56.9|56.89|56.5|56.12|14119
1696619700000|2023-10-06 19:15:00|57|56.29|56.59|56.45|57|56.66|56.59|56.19|18515
1696620000000|2023-10-06 19:20:00|56.46|56.46|56.88|56.25|57|56.47|56.13|56.1|54952
1696620300000|2023-10-06 19:25:00|56.72|56.26|56.75|56.51|57|56.55|56.4|56.11|108736
1696620600000|2023-10-06 19:30:00|56.72|56.54|56.75|56.54|56.75|56.54|56.72|56.54|55029
1696620900000|2023-10-06 19:35:00|56.72|56.57|56.75|56.62|56.75|56.62|56.69|56.57|27190
1696621200000|2023-10-06 19:40:00|56.97|56.66|56.68|56.54|56.97|56.7|56.68|56.28|65031
1696621500000|2023-10-06 19:45:00|56.61|56.29|56.03|55.93|56.68|56.54|55.78|55.68|370951
1696621800000|2023-10-06 19:50:00|56.16|55.94|56.35|55.93|56.55|56.42|56.16|55.5|54604
1696622100000|2023-10-06 19:55:00|56.34|55.94|56.29|56.2|56.34|56.21|56.28|55.8|132936
1696858200000|2023-10-09 13:30:00|55.88|55|55.7|55.06|55.88|55.06|55.6|55|105857
1696858500000|2023-10-09 13:35:00|55.69|55.3|55.3|55.01|55.69|55.3|55.3|55|12548
1696858800000|2023-10-09 13:40:00|55.7|55.04|55.6|55.11|55.7|55.11|55.6|55.04|197483
1696859100000|2023-10-09 13:45:00|55.5|55.17|55.1|55.01|55.52|55.17|55.07|55.01|32964
1696859400000|2023-10-09 13:50:00|55|55.02|54.61|54.3|55|55.02|54.48|54.1|50040
1696859700000|2023-10-09 13:55:00|54.58|54.31|54.54|54.32|54.58|54.32|54.54|54.3|20420
1696860000000|2023-10-09 14:00:00|54.51|54.31|53.28|53.11|54.51|54.31|53.28|53.11|70785
1696860300000|2023-10-09 14:05:00|53.1|53.1|52.4|52.01|53.1|53.1|52.4|52|273331
1696860600000|2023-10-09 14:10:00|52.24|52|52.77|52.58|52.77|52.58|52.1|52|357090
1696860900000|2023-10-09 14:15:00|52.76|52.55|52.61|52.6|52.76|52.6|52.61|52.11|97961
1696861200000|2023-10-09 14:20:00|52.6|52.5|52.56|52.55|52.76|52.57|52.56|52.25|77488
1696861500000|2023-10-09 14:25:00|52.55|52.5|52.54|52.26|52.55|52.55|52.54|52.25|60710
1696861800000|2023-10-09 14:30:00|52.4|52.27|52.36|52.12|52.4|52.27|52.11|52.1|58455
1696862100000|2023-10-09 14:35:00|52.39|52.13|52.54|52.4|52.54|52.4|52.25|52.1|87567
1696862400000|2023-10-09 14:40:00|52.53|52.35|52.52|52.4|52.53|52.5|52.4|52.31|35370
1696862700000|2023-10-09 14:45:00|52.51|52.41|52.51|52.4|52.51|52.5|52.51|52.4|24108
1696863000000|2023-10-09 14:50:00|52.47|52.31|52.19|52.1|52.47|52.31|52.19|52.1|61923
1696863300000|2023-10-09 14:55:00|52.15|52.01|52.13|52|52.15|52.01|52.13|52|92338
1696863600000|2023-10-09 15:00:00|52.1|52.04|52.09|52|52.1|52.04|52.09|52|38348
1696863900000|2023-10-09 15:05:00|52.07|52.05|51.22|51.21|52.07|52.05|51.22|51.2|328367
1696864200000|2023-10-09 15:10:00|51.21|51.2|51.99|51.48|52.27|51.48|51.21|51.2|87541
1696864500000|2023-10-09 15:15:00|51.98|51.74|51.71|51.4|51.98|51.74|51.71|51.32|20313
1696864800000|2023-10-09 15:20:00|51.6|51.32|51.7|51.34|51.74|51.39|51.34|51.3|112435
1696865100000|2023-10-09 15:25:00|51.4|51.35|51.69|51.64|51.7|51.65|51.4|51.3|73015
1696865400000|2023-10-09 15:30:00|51.7|51.6|52.19|52.01|52.34|52.2|51.7|51.6|140183
1696865700000|2023-10-09 15:35:00|52.18|52|52.16|52.1|52.18|52.1|52.16|52|65031
1696866000000|2023-10-09 15:40:00|52.15|52|51.95|51.65|52.15|52|51.63|51.62|43077
1696866300000|2023-10-09 15:45:00|51.9|51.66|51.89|51.67|51.9|51.8|51.89|51.66|9599
1696866600000|2023-10-09 15:50:00|51.88|51.68|51.77|51.66|51.88|51.71|51.77|51.66|9852
1696866900000|2023-10-09 15:55:00|51.76|51.7|51.74|51.66|51.76|51.7|51.74|51.66|2848
1696867200000|2023-10-09 16:00:00|||||||||4527
1696867500000|2023-10-09 16:05:00||51.7||51.71||51.71||51.7|7200
1696867800000|2023-10-09 16:10:00|51.75|51.72|52.1|52.08|52.1|52.08|51.75|51.66|20254
1696868100000|2023-10-09 16:15:00|52.13|52.09|52.34|52.1|52.34|52.1|52.13|52.09|67809
1696868400000|2023-10-09 16:20:00|52.22|52.09|52.15|52.1|52.34|52.11|52.11|52.09|27040
1696868700000|2023-10-09 16:25:00|52.21|52.09|52.02|52.01|52.21|52.09|52.01|52|46506
1696869000000|2023-10-09 16:30:00|52.1|52.02|52.12|52.11|52.12|52.11|52.02|52.02|31184
1696869300000|2023-10-09 16:35:00|52.07|52.02|52.03|52.02|52.07|52.03|52.03|52.02|86999
1696869600000|2023-10-09 16:40:00|||||||||7056
1696869900000|2023-10-09 16:45:00|52.04|52.01|52.03|52.02|52.04|52.03|52.03|52.01|87927
1696870200000|2023-10-09 16:50:00|52.02|52.01|52.03|52.02|52.03|52.02|52.02|52.01|46331
1696870500000|2023-10-09 16:55:00|||||||||22338
1696870800000|2023-10-09 17:00:00|52.04|52.03|52.06|52.04|52.06|52.04|52.04|52.03|17621
1696871100000|2023-10-09 17:05:00|52.07|52.05|52.32|52.01|52.33|52.08|52.07|52.01|5979
1696871400000|2023-10-09 17:10:00|||||||||4826
1696871700000|2023-10-09 17:15:00|52.3|52.1|52.3|52.2|52.3|52.2|52.29|52.1|126788
1696872000000|2023-10-09 17:20:00|52.25|52.04|52.29|52.04|52.29|52.26|52.25|52.04|21717
1696872300000|2023-10-09 17:25:00|||||||||18155
1696872600000|2023-10-09 17:30:00|52.32|52.05|52.88|52.61|52.88|52.61|52.32|52.05|96944
1696872900000|2023-10-09 17:35:00|52.84|52.8|52.81|52.11|52.84|52.8|52.81|52.05|244726
1696873200000|2023-10-09 17:40:00|52.46||52.46||52.81||52.4||28640
1696873500000|2023-10-09 17:45:00|52.4|52.12|52.67|52.5|52.67|52.5|52.4|52.12|22879
1696873800000|2023-10-09 17:50:00|||||||||22003
1696874100000|2023-10-09 17:55:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|20216
1696874400000|2023-10-09 18:00:00|||||||||10540
1696874700000|2023-10-09 18:05:00|52.82|52.69|52.99|52.82|52.99|52.82|52.82|52.69|20480
1696875000000|2023-10-09 18:10:00|53|52.88|53.01|53|53.01|53|53|52.88|24555
1696875300000|2023-10-09 18:15:00|53.22|53.01|53.29|53.24|53.34|53.24|53.22|53|41751
1696875600000|2023-10-09 18:20:00||53.25||53.25||53.25||53.25|28431
1696875900000|2023-10-09 18:25:00|53.3|53.26|53.3|53.25|53.34|53.26|53.3|53.25|55023
1696876200000|2023-10-09 18:30:00|53.29||53.28||53.29||53.27||42910
1696876500000|2023-10-09 18:35:00|53.27|53.24|53.26|53.25|53.27|53.25|53.26|53.24|26744
1696876800000|2023-10-09 18:40:00||53.24||53.25||53.25||53.24|34298
1696877100000|2023-10-09 18:45:00|53.25|53.24|53.24|53.2|53.25|53.25|53.24|53.2|45620
1696877400000|2023-10-09 18:50:00|53.23|53.22|53.23|53.22|53.23|53.22|53.23|53.22|20317
1696877700000|2023-10-09 18:55:00|53.24|53.23|53.25|53.23|53.25|53.24|53.23|53.22|45327
1696878000000|2023-10-09 19:00:00|53.24|53.22|53.38|53.31|53.38|53.31|53.24|53.2|53737
1696878300000|2023-10-09 19:05:00|53.34|53.32|53.38|53.36|53.38|53.36|53.34|53.31|24939
1696878600000|2023-10-09 19:10:00|53.5|53.38|53.79|53.5|53.8|53.53|53.5|53.38|59923
1696878900000|2023-10-09 19:15:00|53.51|53.2|53.48|53.21|53.51|53.49|53.48|53.2|40447
1696879200000|2023-10-09 19:20:00|53.45|53.22|53.44|53.3|53.45|53.4|53.44|53.2|8757
1696879500000|2023-10-09 19:25:00|53.41|53.25|53.4|53.3|53.41|53.3|53.4|53.25|13486
1696879800000|2023-10-09 19:30:00|53.39|53.25|53.28|53.25|53.39|53.26|53.26|53.25|45359
1696880100000|2023-10-09 19:35:00|53.31|53.26|53.38|53.37|53.8|53.39|53.31|53.25|28764
1696880400000|2023-10-09 19:40:00|53.8|53.38|53.8|53.25|53.8|53.53|53.37|53.25|13755
1696880700000|2023-10-09 19:45:00|53.79|53.27|53.75|53.49|53.79|53.5|53.75|53.27|2703
1696881000000|2023-10-09 19:50:00|53.72|53.29|53.58|53.49|53.72|53.5|53.57|53.2|26143
1696881300000|2023-10-09 19:55:00|53.53|53.5|53.61|53.5|54|53.5|53.51|53.5|145019
1696944600000|2023-10-10 13:30:00|55|54.5|55.47|55.06|55.85|55.49|54.5|54.5|497691
1696944900000|2023-10-10 13:35:00|55.4|55.07|55.85|55.43|55.85|55.43|55.39|55.07|175166
1696945200000|2023-10-10 13:40:00|55.8|55.64|56.75|56.63|56.75|56.63|55.68|55.64|265603
1696945500000|2023-10-10 13:45:00|56.8|56.71|57.25|57.02|57.99|57.5|56.8|56.5|319170
1696945800000|2023-10-10 13:50:00|57.49|57.04|58.4|58.33|58.42|58.41|57.25|57.04|547622
1696946100000|2023-10-10 13:55:00|58.39|58.35|57.37|57.1|58.4|58.35|57.16|57.05|450130
1696946400000|2023-10-10 14:00:00|57.2|57.11|56.82|56.61|57.2|57.11|56.5|56.45|184174
1696946700000|2023-10-10 14:05:00|56.71|56.62|57.13|57.01|57.39|57.24|56.62|56.61|266829
1696947000000|2023-10-10 14:10:00|57.07|57.02|57.07|56.71|57.4|57.1|56.59|56.56|124689
1696947300000|2023-10-10 14:15:00|57.29|56.79|56.8|56.57|57.38|57|56.51|56.47|113867
1696947600000|2023-10-10 14:20:00|56.81|56.8|56.95|56.71|57.3|57.27|56.5|56.47|205635
1696947900000|2023-10-10 14:25:00|56.83|56.72|57.25|57.24|57.9|57.68|56.83|56.72|203892
1696948200000|2023-10-10 14:30:00|57.26|57.25|57.46|57.43|57.6|57.53|57.25|57.25|128952
1696948500000|2023-10-10 14:35:00|57.44|57.44|57.68|57.67|58.2|58.16|57.44|57.41|301765
1696948800000|2023-10-10 14:40:00|57.55|57.41|57.44|57.31|57.59|57.51|57.27|57.25|141174
1696949100000|2023-10-10 14:45:00|57.37|57.32|56.87|56.71|57.58|57.36|56.78|56.65|211962
1696949400000|2023-10-10 14:50:00|56.79|56.72|56.8|56.61|57|56.85|56.62|56.6|118166
1696949700000|2023-10-10 14:55:00|56.99|56.62|56.8|56.6|56.99|56.76|56.7|56.6|65705
1696950000000|2023-10-10 15:00:00|56.75|56.7|56.98|56.66|56.98|56.7|56.61|56.6|92069
1696950300000|2023-10-10 15:05:00|56.82|56.67|56.25|56.13|57.5|57|56.25|56.13|173844
1696950600000|2023-10-10 15:10:00|56.19|56.18|56.62|56.2|56.62|56.2|56.06|56|78152
1696950900000|2023-10-10 15:15:00|56.51|56.41|56.71|56.43|57.1|56.71|56.42|56.41|88114
1696951200000|2023-10-10 15:20:00|56.57|56.44|55.86|55.81|56.99|56.56|55.86|55.81|258583
1696951500000|2023-10-10 15:25:00|55.91|55.82|55.85|55.84|56|55.91|55.65|55.64|192966
1696951800000|2023-10-10 15:30:00|55.87|55.85|55.85|55.84|56|55.94|55.69|55.68|187839
1696952100000|2023-10-10 15:35:00|55.84|55.68|55.57|55.53|55.84|55.7|55.27|55.1|128881
1696952400000|2023-10-10 15:40:00|55.5|55.43|55.13|55.11|55.57|55.52|55.13|55.1|83760
1696952700000|2023-10-10 15:45:00|55.12|55.12|55.87|55.63|55.87|55.63|55.12|55.11|80283
1696953000000|2023-10-10 15:50:00|55.6|55.7|55.75|55.6|55.75|55.7|55.6|55.44|73141
1696953300000|2023-10-10 15:55:00|55.68|55.53|55.68|55.44|55.68|55.53|55.68|55.44|103436
1696953600000|2023-10-10 16:00:00|55.67|55.43|55.66|55.28|55.67|55.43|55.66|55.28|31042
1696953900000|2023-10-10 16:05:00|55.65|55.2|55.3|55.2|55.65|55.5|55.3|55.2|343011
1696954200000|2023-10-10 16:10:00|55.4|55.4|55.63|55.4|55.63|55.4|55.4|55.4|46076
1696954500000|2023-10-10 16:15:00|55.62|55.32|55.6|55.3|55.62|55.5|55.6|55.26|85809
1696954800000|2023-10-10 16:20:00||55.28||55.21||55.28||55.2|44436
1696955100000|2023-10-10 16:25:00||55.22||55.34||55.35||55.21|68898
1696955400000|2023-10-10 16:30:00|55.32|55.35|55.62|55.31|55.62|55.4|55.32|55.2|55223
1696955700000|2023-10-10 16:35:00|55.5|55.3|55.5|55.21|55.5|55.5|55.5|55.2|29167
1696956000000|2023-10-10 16:40:00||55.2||55.03||55.21||55.01|24678
1696956300000|2023-10-10 16:45:00||55.19||55.08||55.19||55.03|26392
1696956600000|2023-10-10 16:50:00||55.15||55.18||55.23||55.08|46570
1696956900000|2023-10-10 16:55:00|55.43|55.19|55.25|55.08|55.43|55.2|55.25|55.08|15200
1696957200000|2023-10-10 17:00:00|55.2|55.06|55.2|55.15|55.2|55.19|55.04|55|421491
1696957500000|2023-10-10 17:05:00|55.19|55.01|55.19|55.02|55.19|55.05|55.19|55.01|83361
1696957800000|2023-10-10 17:10:00|55.1|55.01|55.49|55.15|55.55|55.44|55.1|55|423619
1696958100000|2023-10-10 17:15:00|55.25|55.05|55.12|55.04|55.25|55.05|55.12|55.01|146523
1696958400000|2023-10-10 17:20:00|55.13|55.03|55.27|55.11|55.28|55.11|55.13|55|34341
1696958700000|2023-10-10 17:25:00||55.12||55.14||55.14||55.11|65446
1696959000000|2023-10-10 17:30:00||55.17||55.11||55.19||55.1|21691
1696959300000|2023-10-10 17:35:00|55.25|55.1|55.25|55.1|55.25|55.16|55.25|55.1|33696
1696959600000|2023-10-10 17:40:00|55.24|55.11|54.68|54.67|55.24|55.11|54.67|54.66|262948
1696959900000|2023-10-10 17:45:00|54.69|54.68|54.84|54.81|54.84|54.81|54.69|54.66|23418
1696960200000|2023-10-10 17:50:00|55.11|54.82|54.92|54.89|55.11|54.9|54.92|54.82|21868
1696960500000|2023-10-10 17:55:00|54.9||54.9||54.9||54.9||12606
1696960800000|2023-10-10 18:00:00||54.81||54.86||54.89||54.81|34038
1696961100000|2023-10-10 18:05:00|54.89|54.89|54.9|54.82|54.9|54.89|54.89|54.77|12009
1696961400000|2023-10-10 18:10:00||54.83||54.87||54.87||54.8|7757
1696961700000|2023-10-10 18:15:00|54.89|54.8|55.24|55.01|55.28|55.01|54.89|54.8|60184
1696962000000|2023-10-10 18:20:00|55|55.13|55|54.8|55|55.15|55|54.8|28201
1696962300000|2023-10-10 18:25:00|54.99|54.77|54.78|54.6|54.99|54.8|54.78|54.6|120158
1696962600000|2023-10-10 18:30:00|54.77|54.56|54.7|54.61|54.78|54.61|54.7|54.5|33183
1696962900000|2023-10-10 18:35:00|54.76|54.69|54.76|54.7|54.76|54.7|54.76|54.69|9866
1696963200000|2023-10-10 18:40:00|54.8|54.71|54.8|54.7|54.8|54.71|54.8|54.7|49782
1696963500000|2023-10-10 18:45:00|||||||||45514
1696963800000|2023-10-10 18:50:00|54.87|54.74|55.24|55.12|55.28|55.12|54.87|54.7|92400
1696964100000|2023-10-10 18:55:00|55.23|54.71|55.22|55|55.23|55.2|55.22|54.71|116721
1696964400000|2023-10-10 19:00:00|55.21|54.72|55.18|55|55.21|55|55.18|54.71|14391
1696964700000|2023-10-10 19:05:00|55.17|54.98|55.17|54.88|55.17|55|55.17|54.8|24824
1696965000000|2023-10-10 19:10:00|55.03|54.87|55|54.85|55.03|54.87|55|54.8|22335
1696965300000|2023-10-10 19:15:00||54.83||54.71||54.84||54.71|32580
1696965600000|2023-10-10 19:20:00||54.72||54.72||54.86||54.72|38062
1696965900000|2023-10-10 19:25:00||54.73||54.79||54.79||54.73|107882
1696966200000|2023-10-10 19:30:00|55.01|54.92|55|54.84|55.2|55.07|55|54.71|179818
1696966500000|2023-10-10 19:35:00|54.84|54.82|55.62|55.36|55.63|55.39|54.84|54.82|349528
1696966800000|2023-10-10 19:40:00|55.5|55.37|55.42|55.03|55.5|55.37|55.41|54.73|228391
1696967100000|2023-10-10 19:45:00|55.41|55.24|55.32|55.25|55.42|55.25|55.11|55|124462
1696967400000|2023-10-10 19:50:00|55.29|55.26|55.21|55.01|55.41|55.38|55.21|54.7|158135
1696967700000|2023-10-10 19:55:00|55.2|55.15|54.99|54.5|55.47|55.15|54.53|54.45|760675
1697031000000|2023-10-11 13:30:00|56.51|56.5|55.9|55.49|56.51|56.5|55.9|55.49|172935
1697031300000|2023-10-11 13:35:00|55.5|55.3|55.39|54.9|56|55.31|55.39|54.8|203744
1697031600000|2023-10-11 13:40:00|55.38|55|54.99|54.9|55.4|55|54.99|54.9|102450
1697031900000|2023-10-11 13:45:00|54.95|54.95|55|54.89|55.4|55.25|54.95|54.89|160576
1697032200000|2023-10-11 13:50:00|54.99|54.88|54.69|54.27|54.99|54.88|54.69|54.21|104621
1697032500000|2023-10-11 13:55:00|54.68|54.21|53.99|53.51|54.68|54.27|53.49|53.2|216508
1697032800000|2023-10-11 14:00:00|53.98|53.7|53.6|53.49|53.98|53.8|53|52.8|210310
1697033100000|2023-10-11 14:05:00|53.61|53.53|53.79|53.55|53.8|53.79|53.61|53.49|31125
1697033400000|2023-10-11 14:10:00|53.78|53.75|53.78|53.1|53.78|53.75|53.78|53.1|74778
1697033700000|2023-10-11 14:15:00|53.75|53.5|53.73|53.12|53.75|53.72|53.73|53.1|56048
1697034000000|2023-10-11 14:20:00|53.69|53.15|53.24|53.2|53.69|53.2|53.23|53.11|74426
1697034300000|2023-10-11 14:25:00|53.23|53.11|53.4|53.34|53.4|53.34|53.1|52.21|416441
1697034600000|2023-10-11 14:30:00|53.41||53.4||53.78||53.4||7538
1697034900000|2023-10-11 14:35:00|53.39|53.23|53.38|53.01|53.4|53.23|53.38|53|42614
1697035200000|2023-10-11 14:40:00|53.37|53|53.33|53.09|53.4|53.29|53.33|53|75591
1697035500000|2023-10-11 14:45:00|53.22|53.12|53.18|53.03|53.22|53.18|53.18|53.03|21688
1697035800000|2023-10-11 14:50:00|53.15|53.1|53.14|53.13|53.15|53.13|53.14|53.1|25210
1697036100000|2023-10-11 14:55:00|||||||||37726
1697036400000|2023-10-11 15:00:00|53.15|53.14|53.68|53.67|53.68|53.67|53.15|53.14|53246
1697036700000|2023-10-11 15:05:00|53.67|53.66|53.5|53.3|53.67|53.66|53.49|53.3|23795
1697037000000|2023-10-11 15:10:00|53.51|53.4|53.51|53.4|53.51|53.4|53.51|53.4|14703
1697037300000|2023-10-11 15:15:00|53.5|53.34|53.33|53.3|53.5|53.34|53.33|53.3|18850
1697037600000|2023-10-11 15:20:00|53.34|53.31|53.34|53.33|53.51|53.34|53.34|53.3|46581
1697037900000|2023-10-11 15:25:00|53.33|53.32|53.3|52.43|53.33|53.32|53.3|52.4|243569
1697038200000|2023-10-11 15:30:00|53.29|53|53.13|52.9|53.29|53.01|53.13|52.7|25966
1697038500000|2023-10-11 15:35:00|53.12|53|53|52.72|53.12|53|53|52.72|13606
1697038800000|2023-10-11 15:40:00|52.86|52.7|52.65|52.3|52.86|52.7|52.65|52.3|66713
1697039100000|2023-10-11 15:45:00|52.64|52.5|52.6|52.4|52.64|52.5|52.5|52.3|36874
1697039400000|2023-10-11 15:50:00|52.64|52.41|52.95|52.65|53.01|52.8|52.64|52.41|202188
1697039700000|2023-10-11 15:55:00|52.94|52.62|52.35|52.3|52.94|52.7|52.35|52.3|200323
1697040000000|2023-10-11 16:00:00||52.23||52.2||52.23||52.17|104656
1697040300000|2023-10-11 16:05:00|52.3|52.25|52.94|52.5|52.95|52.5|52.24|52.1|282188
1697040600000|2023-10-11 16:10:00|52.76|52.35|52.49|52.11|52.76|52.5|52.49|52.1|111828
1697040900000|2023-10-11 16:15:00|52.48|52.35|52.4|52.11|52.48|52.35|52.4|52.11|14400
1697041200000|2023-10-11 16:20:00|52.39|52.2|52.3|52.2|52.39|52.27|52.3|52.11|35319
1697041500000|2023-10-11 16:25:00|52.38|52.23|52.49|52.4|52.49|52.4|52.38|52.23|44439
1697041800000|2023-10-11 16:30:00|52.5|52.49|52.59|52.58|53|52.58|52.5|52.49|27729
1697042100000|2023-10-11 16:35:00||52.57||52.3||52.57||52.2|25080
1697042400000|2023-10-11 16:40:00|||||||||16949
1697042700000|2023-10-11 16:45:00||52.4||52.48||52.5||52.4|18501
1697043000000|2023-10-11 16:50:00|52.6|52.54|52.99|52.5|53|52.6|52.6|52.4|98964
1697043300000|2023-10-11 16:55:00|52.6|52.59|52.99|52.62|53|52.62|52.59|52.59|19666
1697043600000|2023-10-11 17:00:00|52.8||52.79||52.8||52.79||12866
1697043900000|2023-10-11 17:05:00||52.61||52.61||52.61||52.61|9803
1697044200000|2023-10-11 17:10:00|52.7|52.6|52.69|52.6|52.7|52.6|52.69|52.6|13715
1697044500000|2023-10-11 17:15:00|52.6|52.59|52.79|52.5|52.79|52.6|52.6|52.4|11279
1697044800000|2023-10-11 17:20:00|52.4|52.4|52.79|52.2|52.79|52.5|52.39|52.2|25234
1697045100000|2023-10-11 17:25:00|||||||||14267
1697045400000|2023-10-11 17:30:00|52.5|52.22|52.73|52.12|52.8|52.5|52.12|52.11|85537
1697045700000|2023-10-11 17:35:00|52.49|52.2|52.08|52.02|52.73|52.2|52.08|52|104228
1697046000000|2023-10-11 17:40:00|52.61|52.08|52.79|52.02|52.8|52.08|52.61|52.02|35982
1697046300000|2023-10-11 17:45:00||52.08||52.08||52.08||52.08|900
1697046600000|2023-10-11 17:50:00|52.4|52.09|52.2|52.02|52.4|52.2|52.05|52|78822
1697046900000|2023-10-11 17:55:00||52.03||52.03||52.03||52.03|31296
1697047200000|2023-10-11 18:00:00|52.21|52.2|52.03|52.02|52.22|52.2|52.03|52.02|80038
1697047500000|2023-10-11 18:05:00|52.02|52.01|51.97|51.91|52.02|52.01|51.97|51.9|332548
1697047800000|2023-10-11 18:10:00|51.98|51.96|52.19|52|52.22|52|51.97|51.91|286910
1697048100000|2023-10-11 18:15:00|52.18||52.17||52.18||52.17||33684
1697048400000|2023-10-11 18:20:00|52.18|52.01|52.66|52.19|52.66|52.19|52.18|52.01|34878
1697048700000|2023-10-11 18:25:00|52.65|52.2|52.65|52.33|52.65|52.33|52.65|52.2|21280
1697049000000|2023-10-11 18:30:00|52.5|52.34|52.5|52.35|52.5|52.35|52.5|52.34|45551
1697049300000|2023-10-11 18:35:00|52.66|52.5|52.64|52.53|52.78|52.53|52.64|52.5|17213
1697049600000|2023-10-11 18:40:00|52.65|52.59|52.64|52.6|52.65|52.61|52.63|52.59|4421
1697049900000|2023-10-11 18:45:00|52.63|52.63|52.19|52.15|52.63|52.63|52.19|52.15|151934
1697050200000|2023-10-11 18:50:00|52.39|52.18|52.63|52.2|52.64|52.2|52.39|52.18|40051
1697050500000|2023-10-11 18:55:00|52.64|52.4|52.99|52.4|53|52.4|52.64|52.4|155596
1697050800000|2023-10-11 19:00:00||52.41||52.44||52.44||52.41|4089
1697051100000|2023-10-11 19:05:00||52.5||52.6||52.6||52.5|18388
1697051400000|2023-10-11 19:10:00||52.7||52.7||52.8||52.7|26244
1697051700000|2023-10-11 19:15:00||52.62||52.55||52.7||52.55|23054
1697052000000|2023-10-11 19:20:00||52.6||52.61||52.61||52.6|10067
1697052300000|2023-10-11 19:25:00||52.6||52.6||52.6||52.6|32076
1697052600000|2023-10-11 19:30:00|52.79|52.79|52.78|52.71|52.79|52.79|52.78|52.71|25020
1697052900000|2023-10-11 19:35:00|52.77|52.63|52.93|52.33|52.98|52.63|52.39|52.3|86218
1697053200000|2023-10-11 19:40:00|52.9|52.63|52.74|52.4|52.9|52.63|52.74|52.31|50889
1697053500000|2023-10-11 19:45:00|52.65|52.43|52.39|52.31|52.65|52.43|52.35|52.3|112625
1697053800000|2023-10-11 19:50:00|52.38|52.33|52.65|52.53|52.65|52.53|52.38|52.33|93784
1697054100000|2023-10-11 19:55:00|52.86|52.56|52.88|52.4|52.99|52.85|52.6|52.39|168437
1697117400000|2023-10-12 13:30:00|53.47|51.8|52.99|52.01|53.47|52.51|52.14|51.8|216572
1697117700000|2023-10-12 13:35:00|52.98|52|51|50.99|52.98|52|50.79|50.69|375680
1697118000000|2023-10-12 13:40:00|50.99|50.9|50.7|50.5|52|51.5|50.65|50.5|203174
1697118300000|2023-10-12 13:45:00|50.67|50.51|50.99|50.75|50.99|50.75|50.54|50.26|198881
1697118600000|2023-10-12 13:50:00|51|50.8|51.03|50.8|51.48|51.24|50.99|50.8|243971
1697118900000|2023-10-12 13:55:00|51.2|50.82|50.99|50.8|51.2|51|50.99|50.8|55226
1697119200000|2023-10-12 14:00:00|50.9|50.75|50.41|50.34|50.9|50.75|50.34|50.26|211083
1697119500000|2023-10-12 14:05:00|50.4|50.35|50.27|50.12|50.7|50.4|50.27|50.11|189796
1697119800000|2023-10-12 14:10:00|50.24|50.15|50.2|50.15|50.29|50.21|50.2|50.12|364012
1697120100000|2023-10-12 14:15:00|50.19|50.16|50.29|50.16|50.29|50.16|50.11|50.1|93633
1697120400000|2023-10-12 14:20:00|50.2|50.18|50.67|50.53|50.76|50.68|50.2|50.18|222144
1697120700000|2023-10-12 14:25:00|50.68|50.57|50.29|50.16|50.68|50.57|50.29|50.16|74847
1697121000000|2023-10-12 14:30:00|50.3|50.19|50.28|50.27|50.3|50.27|50.28|50.19|15201
1697121300000|2023-10-12 14:35:00|50.29||50.28||50.29||50.28||24044
1697121600000|2023-10-12 14:40:00|50.29|50.28|50.2|50.16|50.29|50.28|50.2|50.16|75485
1697121900000|2023-10-12 14:45:00|50.19|50.13|50.17|50.15|50.2|50.16|50.17|50.05|143784
1697122200000|2023-10-12 14:50:00|50.2|50.16|50.18|50.17|50.2|50.17|50.17|50.16|59607
1697122500000|2023-10-12 14:55:00|50.17|50.16|50.13|50.12|50.17|50.16|50.13|50.1|67598
1697122800000|2023-10-12 15:00:00|50.12|50.1|50.02|50.01|50.12|50.1|50.02|50|541498
1697123100000|2023-10-12 15:05:00|50.03|50.02|50.05|50.02|50.1|50.09|50.03|50.01|331697
1697123400000|2023-10-12 15:10:00|50.04||50.03||50.04||50.03||60359
1697123700000|2023-10-12 15:15:00|50.04|50.03|50.04|50.02|50.04|50.03|50.03|50.02|74884
1697124000000|2023-10-12 15:20:00|50.03|50.03|50.1|50.09|50.1|50.09|50.03|50.03|317391
1697124300000|2023-10-12 15:25:00|50.09|50.03|50.1|50.03|50.1|50.09|50.05|50.03|100010
1697124600000|2023-10-12 15:30:00|50.09||50.09||50.09||50.04||106463
1697124900000|2023-10-12 15:35:00|50.1|50.05|50.24|50.17|50.5|50.49|50.1|50.03|208843
1697125200000|2023-10-12 15:40:00|50.36|50.68|50.29|50.21|51|50.74|50.2|50.17|147287
1697125500000|2023-10-12 15:45:00|50.25|50.22|50.09|50.03|50.25|50.22|50.09|50.03|64900
1697125800000|2023-10-12 15:50:00|50.05|50.1|50.49|50.09|50.5|50.1|50.04|50.03|60369
1697126100000|2023-10-12 15:55:00|50.5|50.1|50.45|50.44|51|50.75|50.3|50.1|123732
1697126400000|2023-10-12 16:00:00|50.46|50.45|50.23|50.1|50.65|50.59|50.21|50.1|273349
1697126700000|2023-10-12 16:05:00|50.24|50.23|50.52|50.23|50.7|50.56|50.16|50.1|452234
1697127000000|2023-10-12 16:10:00|50.51|50.42|50.87|50.61|51|50.89|50.3|50.1|93271
1697127300000|2023-10-12 16:15:00|50.74|50.5|50.69|50.51|51|50.51|50.51|50.5|20728
1697127600000|2023-10-12 16:20:00|50.65|50.5|50.69|50.5|50.95|50.62|50.43|50.3|23200
1697127900000|2023-10-12 16:25:00|50.68|50.51|50.69|50.5|50.7|50.58|50.51|50.5|122275
1697128200000|2023-10-12 16:30:00|50.64||50.52||50.64||50.51||120227
1697128500000|2023-10-12 16:35:00|50.51|50.4|50.34|50.29|50.51|50.4|50.26|50.24|194273
1697128800000|2023-10-12 16:40:00|50.5|50.3|50.6|50.54|50.7|50.54|50.49|50.3|34470
1697129100000|2023-10-12 16:45:00|50.59|50.57|50.57|50.27|50.6|50.57|50.57|50.27|21052
1697129400000|2023-10-12 16:50:00||50.25||50.3||50.3||50.21|12300
1697129700000|2023-10-12 16:55:00|50.39|50.21|50.21|50.14|50.6|50.28|50.21|50.1|37550
1697130000000|2023-10-12 17:00:00|50.18|50.1|50.21|50.14|50.6|50.14|50.14|50.1|42402
1697130300000|2023-10-12 17:05:00|50.2|50.1|50.2|50.03|50.6|50.1|50.17|50.03|78032
1697130600000|2023-10-12 17:10:00|50.19|50.06|50.18|50|50.19|50.12|50.18|50|883745
1697130900000|2023-10-12 17:15:00||50.06||50||50.16||49.95|86785
1697131200000|2023-10-12 17:20:00|50|49.94|49.84|49.82|50|50.14|49.79|49.6|222274
1697131500000|2023-10-12 17:25:00|49.83|49.83|49.75|49.66|49.88|49.84|49.51|49.5|286933
1697131800000|2023-10-12 17:30:00|49.74|49.71|49.79|49.78|49.87|49.84|49.53|49.52|156835
1697132100000|2023-10-12 17:35:00|||||||||32494
1697132400000|2023-10-12 17:40:00|49.78|49.76|49.7|49.66|49.78|49.78|49.7|49.53|31043
1697132700000|2023-10-12 17:45:00|49.69|49.68|49.69|49.68|49.7|49.69|49.69|49.53|26573
1697133000000|2023-10-12 17:50:00||49.61||49.68||49.68||49.59|11579
1697133300000|2023-10-12 17:55:00|49.7|49.69|49.76|49.75|49.76|49.75|49.69|49.69|47734
1697133600000|2023-10-12 18:00:00|49.75|49.73|49.75|49.59|49.76|49.75|49.75|49.53|51519
1697133900000|2023-10-12 18:05:00|49.74|49.71|49.59|49.58|49.74|49.74|49.59|49.53|106447
1697134200000|2023-10-12 18:10:00|49.58|49.53|49.55|49.54|49.58|49.57|49.55|49.53|39815
1697134500000|2023-10-12 18:15:00|||||||||16683
1697134800000|2023-10-12 18:20:00|49.58|49.56|49.76|49.75|49.76|49.75|49.58|49.56|70100
1697135100000|2023-10-12 18:25:00|49.79|49.77|49.64|49.63|50|49.99|49.58|49.55|272565
1697135400000|2023-10-12 18:30:00|50|49.82|50|49.99|50.18|50.09|49.79|49.6|144240
1697135700000|2023-10-12 18:35:00|50.18|50.09|50|49.75|50.18|50.14|50|49.68|12261
1697136000000|2023-10-12 18:40:00|49.89|49.87|49.89|49.88|49.89|49.94|49.89|49.75|9396
1697136300000|2023-10-12 18:45:00|49.88|49.75|50|49.99|50|49.99|49.86|49.55|72012
1697136600000|2023-10-12 18:50:00|49.9|49.88|49.9|49.55|49.9|49.88|49.9|49.55|17400
1697136900000|2023-10-12 18:55:00|49.8|49.73|50|49.9|50|49.9|49.8|49.6|53181
1697137200000|2023-10-12 19:00:00|49.99|49.95|49.96|49.95|49.99|49.99|49.96|49.8|59317
1697137500000|2023-10-12 19:05:00|49.95|49.88|49.99|49.98|50|49.99|49.95|49.88|28902
1697137800000|2023-10-12 19:10:00|50|49.99|50|49.99|50.18|50.09|50|49.99|55945
1697138100000|2023-10-12 19:15:00|50.18|50|50.45|50|50.5|50.47|50.18|50|97334
1697138400000|2023-10-12 19:20:00|50.42|49.8|50.42|50|50.42|50|50.42|49.8|40298
1697138700000|2023-10-12 19:25:00|50.3|49.8|50.3|49.9|50.3|50.3|50.3|49.8|16928
1697139000000|2023-10-12 19:30:00|50|49.95|50.15|49.97|50.3|50.13|50|49.95|46898
1697139300000|2023-10-12 19:35:00|50|49.96|49.99|49.98|50|49.99|49.99|49.9|43461
1697139600000|2023-10-12 19:40:00|50|49.99|50|49.99|50|49.99|50|49.97|130299
1697139900000|2023-10-12 19:45:00|||||||||30600
1697140200000|2023-10-12 19:50:00|50.2|50.1|50.43|50.09|50.5|50.44|50.2|49.91|95195
1697140500000|2023-10-12 19:55:00|50.42|50.26|50.43|50.25|50.43|50.4|50.4|50.09|110674
1697203800000|2023-10-13 13:30:00|51|50.6|50.3|50.11|51|50.6|50.29|50|243998
1697204100000|2023-10-13 13:35:00|50.12|50|50.41|50|50.49|50|49.4|49.25|256775
1697204400000|2023-10-13 13:40:00|50.5|50.2|50.49|50.25|50.5|50.3|50.49|50|31159
1697204700000|2023-10-13 13:45:00||50.1||50.25||50.3||50|40339
1697205000000|2023-10-13 13:50:00|50.26|50.26|50.5|50.24|50.5|50.26|50.25|50.02|68950
1697205300000|2023-10-13 13:55:00|50.49|50.25|51.2|50.24|51.22|51|50.49|50.24|164555
1697205600000|2023-10-13 14:00:00|51.19|51|51|50.8|51.2|51|50.82|50.24|187171
1697205900000|2023-10-13 14:05:00|50.99|50.81|50.86|50.5|51|50.85|50.86|50.5|282277
1697206200000|2023-10-13 14:10:00|50.8|50.8|50.72|50.5|50.8|50.8|50.58|50.5|175958
1697206500000|2023-10-13 14:15:00|50.77|50.72|51.37|51.06|51.4|51.06|50.77|50.72|462543
1697206800000|2023-10-13 14:20:00|51.4|51.07|51.57|51.5|51.8|51.5|51.4|51.07|113559
1697207100000|2023-10-13 14:25:00|51.56|51.55|51.38|51.03|51.8|51.72|51.38|51.03|115644
1697207400000|2023-10-13 14:30:00|51.25|51.02|51.36|51.18|51.46|51.2|51.04|51.02|746485
1697207700000|2023-10-13 14:35:00|51.38|51.21|51.51|51.29|51.71|51.29|51.38|51.21|53586
1697208000000|2023-10-13 14:40:00|51.5|51.37|51.55|51.51|51.8|51.51|51.5|51.37|66581
1697208300000|2023-10-13 14:45:00|51.54|51.52|51.49|51.2|51.6|51.53|51.49|51.18|86177
1697208600000|2023-10-13 14:50:00|51.3|51.18|50.99|50.61|51.42|51.2|50.99|50.51|55066
1697208900000|2023-10-13 14:55:00|||||||||22530
1697209200000|2023-10-13 15:00:00|50.98|50.79|50.97|50.79|50.98|50.79|50.97|50.61|15485
1697209500000|2023-10-13 15:05:00|50.88|50.8|50.83|50.82|50.88|50.82|50.83|50.79|3566
1697209800000|2023-10-13 15:10:00|50.84|50.8|50.98|50.86|51|50.89|50.84|50.8|20376
1697210100000|2023-10-13 15:15:00|50.87|50.61|50.87|50.62|50.99|50.86|50.86|50.61|38235
1697210400000|2023-10-13 15:20:00|50.99|50.61|50.5|50.25|50.99|50.62|50.5|50.25|46899
1697210700000|2023-10-13 15:25:00|50.49|50.24|50.47|50.25|50.49|50.25|50.47|50.24|19038
1697211000000|2023-10-13 15:30:00||50.29||50.32||50.33||50.29|6883
1697211300000|2023-10-13 15:35:00|50.46|50.33|50.6|50.5|50.6|50.5|50.4|50.33|242462
1697211600000|2023-10-13 15:40:00|50.8|50.44|50.98|50.75|51|50.75|50.75|50.44|45843
1697211900000|2023-10-13 15:45:00|50.72|50.7|50.9|50.7|50.98|50.7|50.7|50.59|13963
1697212200000|2023-10-13 15:50:00|50.81|50.65|50.75|50.5|50.81|50.8|50.75|50.5|18980
1697212500000|2023-10-13 15:55:00|50.5|50.45|50.71|50.3|50.71|50.47|50.26|50.25|216433
1697212800000|2023-10-13 16:00:00|50.65|50.29|50.52|50.5|50.65|50.5|50.52|50.25|15190
1697213100000|2023-10-13 16:05:00|50.64|50.51|50.77|50.71|50.78|50.71|50.52|50.5|155779
1697213400000|2023-10-13 16:10:00|50.75||50.73||50.75||50.73||15926
1697213700000|2023-10-13 16:15:00|50.81|50.72|50.97|50.72|50.98|50.72|50.73|50.72|56821
1697214000000|2023-10-13 16:20:00|||||||||5700
1697214300000|2023-10-13 16:25:00|||||||||20104
1697214600000|2023-10-13 16:30:00|50.98|50.73|51|50.88|51|50.88|50.98|50.73|47351
1697214900000|2023-10-13 16:35:00|50.88|50.87|51|50.65|51|50.88|50.71|50.65|22757
1697215200000|2023-10-13 16:40:00|50.8|50.66|50.99|50.65|51|50.66|50.8|50.65|20239
1697215500000|2023-10-13 16:45:00|51|50.99|50.95|50.65|51|50.99|50.95|50.65|27965
1697215800000|2023-10-13 16:50:00|50.94||50.88||50.94||50.88||11557
1697216100000|2023-10-13 16:55:00|50.7|50.64|50.65|50.27|50.7|50.64|50.3|50.25|25456
1697216400000|2023-10-13 17:00:00|50.7|50.28|50.69|50.28|50.7|50.28|50.69|50.28|4071
1697216700000|2023-10-13 17:05:00||50.29||50.27||50.3||50.25|5432
1697217000000|2023-10-13 17:10:00|50.7|50.3|50.7|50.5|50.7|50.5|50.7|50.3|12850
1697217300000|2023-10-13 17:15:00|50.69||50.69||50.69||50.69||5365
1697217600000|2023-10-13 17:20:00|50.68|50.3|50.69|50.3|50.7|50.5|50.51|50.3|58323
1697217900000|2023-10-13 17:25:00|50.5|50.28|50.49|50.28|50.5|50.3|50.33|50.28|11946
1697218200000|2023-10-13 17:30:00|50.41|50.32|50.4|50.32|50.49|50.32|50.4|50.32|181821
1697218500000|2023-10-13 17:35:00|50.49|50.33|50.5|50.36|50.7|50.6|50.49|50.33|39467
1697218800000|2023-10-13 17:40:00|50.68|50.39|50.68|50.51|50.68|50.51|50.68|50.39|64642
1697219100000|2023-10-13 17:45:00|50.6|50.52|50.67|50.47|50.7|50.53|50.6|50.46|12146
1697219400000|2023-10-13 17:50:00|50.7|50.5|50.7|50.4|50.7|50.6|50.7|50.4|37289
1697219700000|2023-10-13 17:55:00|50.68|50.41|50.68|50.5|50.68|50.5|50.68|50.41|4150
1697220000000|2023-10-13 18:00:00|50.69|50.51|50.7|50.36|50.7|50.51|50.69|50.36|19695
1697220300000|2023-10-13 18:05:00|50.65|50.37|50.65|50.39|50.65|50.39|50.65|50.37|3132
1697220600000|2023-10-13 18:10:00|50.7|50.4|50.69|50.4|50.7|50.41|50.69|50.39|26101
1697220900000|2023-10-13 18:15:00||50.41||50.41||50.42||50.4|14784
1697221200000|2023-10-13 18:20:00|50.7|50.36|50.68|50.35|50.7|50.4|50.41|50.35|34576
1697221500000|2023-10-13 18:25:00||50.3||50.25||50.3||50.25|8750
1697221800000|2023-10-13 18:30:00||50.3||50.36||50.36||50.3|41925
1697222100000|2023-10-13 18:35:00|50.67|50.52|50.8|50.65|50.8|50.65|50.67|50.52|31953
1697222400000|2023-10-13 18:40:00||50.66||50.75||50.75||50.66|33059
1697222700000|2023-10-13 18:45:00|50.66|50.6|50.66|50.56|50.66|50.6|50.66|50.5|26678
1697223000000|2023-10-13 18:50:00|50.8||50.8||50.8||50.67||62005
1697223300000|2023-10-13 18:55:00||50.5||50.51||50.51||50.5|10644
1697223600000|2023-10-13 19:00:00|50.79|50.5|50.8|50.5|50.8|50.5|50.79|50.25|14661
1697223900000|2023-10-13 19:05:00|50.54|50.46|50.71|50.31|50.71|50.67|50.54|50.27|20478
1697224200000|2023-10-13 19:10:00||50.49||50.5||50.54||50.49|16862
1697224500000|2023-10-13 19:15:00|50.69|50.49|50.71|50.26|50.8|50.5|50.69|50.25|14300
1697224800000|2023-10-13 19:20:00|||||||||8530
1697225100000|2023-10-13 19:25:00|50.8|50.27|50.77|50.27|50.8|50.27|50.77|50.26|39866
1697225400000|2023-10-13 19:30:00|50.8|50.3|50.8|50.37|50.8|50.37|50.8|50.3|16536
1697225700000|2023-10-13 19:35:00|||||||||66641
1697226000000|2023-10-13 19:40:00|50.58|50.38|50.8|50.47|50.8|50.47|50.58|50.38|37550
1697226300000|2023-10-13 19:45:00|50.77|50.5|51.03|50.51|51.03|50.51|50.75|50.5|142188
1697226600000|2023-10-13 19:50:00|51|50.52|51.59|51.1|51.7|51.44|51|50.52|283057
1697226900000|2023-10-13 19:55:00|51.37|51.11|51|50.39|51.37|51.12|50.64|50.38|304500
1697463000000|2023-10-16 13:30:00|51|50.1|50.92|50.39|52|51|50.92|50.1|124365
1697463300000|2023-10-16 13:35:00|50.91|50.37|51.69|50.4|51.7|50.4|50.35|50.24|93601
1697463600000|2023-10-16 13:40:00|51.68|50.5|51.65|51|51.69|51|50.99|50.3|755333
1697463900000|2023-10-16 13:45:00|51.66|51.2|52.2|52.05|52.3|52.1|51.66|51.2|181693
1697464200000|2023-10-16 13:50:00|52.3|52.06|52.88|52.13|53|52.5|52.09|52|345319
1697464500000|2023-10-16 13:55:00|52.87|52.5|51.98|51.28|52.87|52.5|51.98|51.01|75867
1697464800000|2023-10-16 14:00:00|51.97|51.29|51.92|51.5|51.97|51.5|51.92|51|85684
1697465100000|2023-10-16 14:05:00|51.71|51.49|51.41|51|51.71|51.49|51.41|50.8|133493
1697465400000|2023-10-16 14:10:00|51.4||51.3||51.4||51.3||14720
1697465700000|2023-10-16 14:15:00|51.31|51.01|51.6|51.55|51.87|51.55|51.3|51.01|102514
1697466000000|2023-10-16 14:20:00|51.87|51.56|51.83|51.55|51.87|51.6|51.83|51.55|78510
1697466300000|2023-10-16 14:25:00|51.8|51.54|51.8|51.51|51.87|51.54|51.5|51.26|137680
1697466600000|2023-10-16 14:30:00|51.7|51.52|51.7|51.52|51.7|51.52|51.7|51.52|50480
1697466900000|2023-10-16 14:35:00|51.6|51.51|51.48|51.16|51.6|51.51|51.48|51|82703
1697467200000|2023-10-16 14:40:00|51.47|51.01|51.19|51.11|51.47|51.11|51.19|51.01|35260
1697467500000|2023-10-16 14:45:00|51.2|51.12|51.34|51.15|51.34|51.33|51.12|51.11|54938
1697467800000|2023-10-16 14:50:00|51.47|51.16|51.3|51.05|51.47|51.4|51.3|51.03|72156
1697468100000|2023-10-16 14:55:00|51.16|51.03|51.35|51.14|51.4|51.15|51.13|51.03|56413
1697468400000|2023-10-16 15:00:00|51.2|51.15|51.35|51.17|51.35|51.3|51.2|51.13|102404
1697468700000|2023-10-16 15:05:00|51.23|51.18|51.4|51.18|51.4|51.18|51.18|51.18|45732
1697469000000|2023-10-16 15:10:00|51.38||51.38||51.38||51.38||7071
1697469300000|2023-10-16 15:15:00|51.28|51.28|51.53|51.29|51.53|51.29|51.28|51.28|74448
1697469600000|2023-10-16 15:20:00|51.35|51.17|51.35|51.17|51.35|51.17|51.35|51.17|7837
1697469900000|2023-10-16 15:25:00|51.36||51.35||51.53||51.35||84860
1697470200000|2023-10-16 15:30:00|51.36|51.18|51.75|51.67|51.75|51.67|51.36|51.17|59652
1697470500000|2023-10-16 15:35:00|51.67|51.57|51.67|51.23|51.67|51.57|51.67|51.23|24992
1697470800000|2023-10-16 15:40:00|51.66|51.24|51.63|51.28|51.66|51.28|51.63|51.24|62777
1697471100000|2023-10-16 15:45:00|51.62|51.23|51.58|51.24|51.62|51.28|51.58|51.23|86509
1697471400000|2023-10-16 15:50:00|51.42|51.26|51.42|51.29|51.42|51.29|51.42|51.26|54415
1697471700000|2023-10-16 15:55:00|51.41||51.41||51.42||51.3||114501
1697472000000|2023-10-16 16:00:00|51.42||51.4||51.42||51.4||2800
1697472300000|2023-10-16 16:05:00|51.41|51.42|51.58|51.43|51.58|51.43|51.41|51.42|50417
1697472600000|2023-10-16 16:10:00||51.44||51.45||51.45||51.43|16027
1697472900000|2023-10-16 16:15:00|51.59|51.44|51.75|51.42|51.75|51.45|51.31|51.29|102870
1697473200000|2023-10-16 16:20:00|51.67|51.59|51.74|51.61|51.75|51.66|51.63|51.59|110262
1697473500000|2023-10-16 16:25:00|51.67|51.62|51.68|51.62|51.75|51.62|51.62|51.62|46036
1697473800000|2023-10-16 16:30:00|51.65|51.74|52|51.81|52|51.81|51.63|51.74|122847
1697474100000|2023-10-16 16:35:00|51.92|51.8|52|51.99|52|51.99|51.86|51.8|184163
1697474400000|2023-10-16 16:40:00|51.99|51.98|51.99|51.98|52|51.99|51.99|51.94|134629
1697474700000|2023-10-16 16:45:00|51.96|51.94|51.93|51.92|51.96|51.94|51.89|51.85|39458
1697475000000|2023-10-16 16:50:00|51.92|51.91|51.86|51.85|51.93|51.92|51.86|51.85|31373
1697475300000|2023-10-16 16:55:00|51.7|51.55|51.45|51.44|51.7|51.55|51.42|51.41|140653
1697475600000|2023-10-16 17:00:00|51.46|51.43|51.53|51.46|51.61|51.46|51.45|51.43|49022
1697475900000|2023-10-16 17:05:00|51.49|51.47|51.6|51.59|51.61|51.59|51.47|51.47|30533
1697476200000|2023-10-16 17:10:00|51.61|51.6|51.77|51.76|51.8|51.76|51.61|51.6|53780
1697476500000|2023-10-16 17:15:00|51.76|51.75|51.78|51.77|51.8|51.78|51.76|51.75|25000
1697476800000|2023-10-16 17:20:00|51.76|51.76|51.6|51.59|51.76|51.76|51.6|51.59|61322
1697477100000|2023-10-16 17:25:00|51.8|51.6|52|51.81|52|51.81|51.6|51.6|58300
1697477400000|2023-10-16 17:30:00|51.9|51.82|51.94|51.93|52.3|51.93|51.85|51.82|31837
1697477700000|2023-10-16 17:35:00|52|51.94|51.96|51.95|52.3|52.05|51.96|51.94|58577
1697478000000|2023-10-16 17:40:00|52|51.96|52.03|52.02|52.05|52.02|51.97|51.96|64679
1697478300000|2023-10-16 17:45:00||52.01||52.02||52.02||52.01|17208
1697478600000|2023-10-16 17:50:00||52.01||52.02||52.02||52.01|15499
1697478900000|2023-10-16 17:55:00|52.05|52.03|52.09|52.04|52.3|52.04|52.04|52.03|13550
1697479200000|2023-10-16 18:00:00|52.06|52.14|52.15|52.14|52.25|52.15|52.05|52.14|6740
1697479500000|2023-10-16 18:05:00|52.14|52.13|52.14|52.13|52.15|52.14|52.14|52.12|57301
1697479800000|2023-10-16 18:10:00|52.13|52.12|52.01|52|52.14|52.13|52.01|52|92267
1697480100000|2023-10-16 18:15:00|52|51.99|51.75|51.62|52.01|52|51.62|51.61|119082
1697480400000|2023-10-16 18:20:00|51.68|51.68|51.78|51.73|51.93|51.74|51.63|51.68|61914
1697480700000|2023-10-16 18:25:00|51.75|51.74|52|51.8|52.04|51.8|51.74|51.73|58854
1697481000000|2023-10-16 18:30:00|51.9|51.81|51.9|51.81|52|51.82|51.83|51.81|12727
1697481300000|2023-10-16 18:35:00|51.85|51.82|51.9|51.81|52|51.82|51.82|51.81|20974
1697481600000|2023-10-16 18:40:00|51.85|51.82|51.83|51.81|52|51.82|51.82|51.81|20799
1697481900000|2023-10-16 18:45:00|51.85|51.82|51.99|51.8|52|51.82|51.81|51.8|68603
1697482200000|2023-10-16 18:50:00|52|51.99|52|51.99|52|51.99|51.9|51.99|74707
1697482500000|2023-10-16 18:55:00|51.99|51.98|52|51.98|52.04|51.99|51.99|51.98|27277
1697482800000|2023-10-16 19:00:00|52.04|51.99|52.3|52.05|52.3|52.05|52|51.99|126304
1697483100000|2023-10-16 19:05:00|52.17|52.08|52.3|52.09|52.3|52.1|52.1|52.08|25583
1697483400000|2023-10-16 19:10:00|52.19|52.08|52.09|52.08|52.3|52.09|52.09|52.08|22701
1697483700000|2023-10-16 19:15:00|52.08|52.07|51.98|51.97|52.09|52.07|51.97|51.96|23089
1697484000000|2023-10-16 19:20:00|52|51.96|51.92|51.85|52.11|51.97|51.82|51.8|62007
1697484300000|2023-10-16 19:25:00|51.91|51.89|52|51.91|52|51.91|51.91|51.89|18070
1697484600000|2023-10-16 19:30:00|51.95|51.94|51.97|51.81|52|51.99|51.84|51.8|53738
1697484900000|2023-10-16 19:35:00|52|51.8|51.82|51.81|52|51.81|51.82|51.8|25965
1697485200000|2023-10-16 19:40:00|52|51.82|51.88|51.82|52|51.82|51.84|51.82|29970
1697485500000|2023-10-16 19:45:00|51.85|51.88|51.9|51.8|52|51.88|51.83|51.8|50241
1697485800000|2023-10-16 19:50:00|51.89|51.81|51.81|51.8|51.89|51.81|51.81|51.8|74645
1697486100000|2023-10-16 19:55:00|51.8|51.79|51.65|51.55|51.8|51.79|51.65|51.55|333928
1697549400000|2023-10-17 13:30:00|51|50.01|51|50.88|51.49|50.99|50.99|50|270924
1697549700000|2023-10-17 13:35:00|51.4|50.89|52.82|52.5|52.88|52.5|51|50.88|124524
1697550000000|2023-10-17 13:40:00|52.83|52.51|52.9|52.65|53.5|52.98|52.66|52.51|355514
1697550300000|2023-10-17 13:45:00|52.89|52.7|52.59|52|53.6|52.7|52|51.75|285893
1697550600000|2023-10-17 13:50:00|52.6|52.01|52.77|52.34|52.8|52.34|52.5|52.01|44422
1697550900000|2023-10-17 13:55:00|52.8|52.35|52.59|52.12|52.8|52.38|52.59|52.01|11209
1697551200000|2023-10-17 14:00:00|52.58|52.2|51.76|51.73|52.58|52.2|51.76|51.73|270996
1697551500000|2023-10-17 14:05:00|51.82|51.53|51.89|51.8|51.94|51.8|51.66|51.06|62763
1697551800000|2023-10-17 14:10:00|51.94|51.81|52.5|52.28|52.8|52.28|51.94|51.81|54293
1697552100000|2023-10-17 14:15:00|52.44|52.27|52.26|52|52.44|52.31|52.26|52|43159
1697552400000|2023-10-17 14:20:00|52|52.02|52.34|51.83|52.44|52.02|52|51.81|58333
1697552700000|2023-10-17 14:25:00|52.33|51.84|52.31|52|52.33|52|52.31|51.81|26790
1697553000000|2023-10-17 14:30:00|52.09|52.09|51.9|51.43|52.31|52.09|51.9|51.43|27944
1697553300000|2023-10-17 14:35:00|51.66|51.44|51.8|51.54|51.9|51.54|51.66|51.43|88209
1697553600000|2023-10-17 14:40:00|51.79|51.53|51.75|51.51|51.79|51.57|51.75|51.43|24108
1697553900000|2023-10-17 14:45:00|51.74|51.5|51.68|51.43|51.74|51.5|51.68|51.43|16189
1697554200000|2023-10-17 14:50:00|51.5|51.4|51.47|51.31|51.5|51.43|51.47|51.25|52016
1697554500000|2023-10-17 14:55:00||51.4||51.4||51.44||51.4|38489
1697554800000|2023-10-17 15:00:00||51.44||51.4||51.46||51.4|122247
1697555100000|2023-10-17 15:05:00|51.42|51.41|51.09|51|51.42|51.41|51.09|51|291902
1697555400000|2023-10-17 15:10:00|51.15|51.02|51.11|51|51.15|51.11|51.11|51|90987
1697555700000|2023-10-17 15:15:00||51.01||51.06||51.06||51|65222
1697556000000|2023-10-17 15:20:00|51.09|51.07|50.85|50.71|51.09|51.08|50.85|50.68|126322
1697556300000|2023-10-17 15:25:00|51|50.72|51|50.94|51|50.94|51|50.72|35297
1697556600000|2023-10-17 15:30:00|50.95|50.93|50.95|50.91|50.95|50.93|50.94|50.9|203762
1697556900000|2023-10-17 15:35:00|51|50.92|51.06|51.01|51.07|51.01|51|50.92|55835
1697557200000|2023-10-17 15:40:00|51.07|51.02|52|51.9|52.27|52|51.07|51.02|173905
1697557500000|2023-10-17 15:45:00||51.91||51.92||51.92||51.91|44022
1697557800000|2023-10-17 15:50:00||51.91||51.9||51.92||51.9|44839
1697558100000|2023-10-17 15:55:00|||||||||20149
1697558400000|2023-10-17 16:00:00|51.95|51.87|51.7|51.5|51.95|51.87|51.7|51.5|24517
1697558700000|2023-10-17 16:05:00|51.5|51.51|51.5|51.2|51.5|51.52|51.5|51.2|18000
1697559000000|2023-10-17 16:10:00||51.21||51.2||51.21||51.2|30397
1697559300000|2023-10-17 16:15:00|51.41|51.21|51.68|51.41|52|51.41|51.17|51.14|190498
1697559600000|2023-10-17 16:20:00|51.95|51.42|51.9|51.68|51.95|51.7|51.68|51.42|31891
1697559900000|2023-10-17 16:25:00|51.89|51.47|51.67|51.5|51.89|51.68|51.67|51.47|28938
1697560200000|2023-10-17 16:30:00|51.66|51.43|51.68|51.4|51.95|51.66|51.66|51.4|55809
1697560500000|2023-10-17 16:35:00|51.5|51.37|51.33|51.25|51.5|51.4|51.33|51.25|34931
1697560800000|2023-10-17 16:40:00|51.32||51.26||51.32||51.26||13582
1697561100000|2023-10-17 16:45:00|51.27|51.26|51.27|51.25|51.33|51.27|51.26|51.25|32624
1697561400000|2023-10-17 16:50:00|51.26|51.13|51.26|51.1|51.26|51.13|51.26|51.1|10939
1697561700000|2023-10-17 16:55:00|51.25|51.25|51.25|51.1|51.26|51.25|51.25|51.1|5819
1697562000000|2023-10-17 17:00:00|51.18||51.18||51.18||51.18||22016
1697562300000|2023-10-17 17:05:00|51.25|51.2|51.5|51.28|51.5|51.28|51.25|51.2|124581
1697562600000|2023-10-17 17:10:00|51.29|51.29|51.41|51.4|51.5|51.41|51.29|51.29|42022
1697562900000|2023-10-17 17:15:00|51.3|51.3|51.41|51.4|51.41|51.4|51.3|51.29|36432
1697563200000|2023-10-17 17:20:00|51.5|51.41|51.46|51.41|51.7|51.41|51.41|51.41|181133
1697563500000|2023-10-17 17:25:00||51.3||51.3||51.3||51.3|11796
1697563800000|2023-10-17 17:30:00|51.45|51.29|51.27|51.18|51.45|51.29|51.27|51.18|29217
1697564100000|2023-10-17 17:35:00||51.1||51.2||51.2||51.1|13334
1697564400000|2023-10-17 17:40:00|51.26|51.23|51.17|51.1|51.26|51.23|51.17|51.1|24010
1697564700000|2023-10-17 17:45:00|51.14||51.14||51.14||51.14||25002
1697565000000|2023-10-17 17:50:00|||||||||33850
1697565300000|2023-10-17 17:55:00|51.13|51.08|51.04|51|51.13|51.08|51.04|51|132149
1697565600000|2023-10-17 18:00:00|51.03|50.9|50.99|50.9|51.03|51|50.99|50.9|36861
1697565900000|2023-10-17 18:05:00|50.98||50.97||50.99||50.97||9635
1697566200000|2023-10-17 18:10:00|50.99|51|51.28|51.15|51.28|51.15|50.99|51|55704
1697566500000|2023-10-17 18:15:00||51.17||51.23||51.23||51.17|19999
1697566800000|2023-10-17 18:20:00|51.41|51.25|51.4|51.28|51.41|51.28|51.4|51.25|32020
1697567100000|2023-10-17 18:25:00|51.41|51.29|51.7|51.31|51.7|51.31|51.4|51.29|75562
1697567400000|2023-10-17 18:30:00|||||||||17350
1697567700000|2023-10-17 18:35:00|51.51|51.32|51.75|51.52|51.75|51.52|51.51|51.32|56770
1697568000000|2023-10-17 18:40:00|51.6|51.53|51.98|51.65|51.98|51.65|51.6|51.53|260539
1697568300000|2023-10-17 18:45:00|52|51.7|52.4|52.3|52.5|52.3|52|51.7|397219
1697568600000|2023-10-17 18:50:00|52.43|52.31|52.49|52.01|52.8|52.65|52.43|52|250530
1697568900000|2023-10-17 18:55:00|52.48|52|52.46|52|52.48|52|52.46|52|137773
1697569200000|2023-10-17 19:00:00|52|51.71|51.99|51.71|52|51.71|51.99|51.71|43285
1697569500000|2023-10-17 19:05:00|51.98|51.23|51.98|51.57|52|51.71|51.6|51.23|24479
1697569800000|2023-10-17 19:10:00|51.85||51.85||51.85||51.82||63625
1697570100000|2023-10-17 19:15:00|51.98|51.58|52|51.6|52|51.6|51.98|51.57|356446
1697570400000|2023-10-17 19:20:00|51.99|51.65|51.99|51.76|51.99|51.76|51.99|51.65|13246
1697570700000|2023-10-17 19:25:00||51.75||51.6||51.76||51.23|18846
1697571000000|2023-10-17 19:30:00||51.8||51.8||51.8||51.8|8177
1697571300000|2023-10-17 19:35:00||51.9||51.9||51.92||51.9|19272
1697571600000|2023-10-17 19:40:00|52|51.95|51.99|51.9|52|51.99|51.99|51.8|121650
1697571900000|2023-10-17 19:45:00|51.98|51.8|51.89|51.83|51.98|51.83|51.89|51.8|80372
1697572200000|2023-10-17 19:50:00|51.86|51.84|51.89|51.84|51.89|51.84|51.86|51.83|153260
1697572500000|2023-10-17 19:55:00|51.86|51.83|52|51.65|52|51.83|51.71|51.34|228465
1697635800000|2023-10-18 13:30:00|51.7|51|50.8|50.6|51.7|51|50.79|50.2|116655
1697636100000|2023-10-18 13:35:00|50.79|50.5|50.99|50.7|51|50.7|50.67|50.35|625525
1697636400000|2023-10-18 13:40:00|51|50.85|51.35|51.11|51.5|51.11|50.98|50.7|106768
1697636700000|2023-10-18 13:45:00|51.34|51.18|50.91|50.7|51.34|51.18|50.91|50.58|51178
1697637000000|2023-10-18 13:50:00|50.9|50.58|50.89|50.5|50.9|50.9|50.89|50.45|42743
1697637300000|2023-10-18 13:55:00|50.73|50.6|50.29|50.2|50.73|50.6|50.29|50.11|89290
1697637600000|2023-10-18 14:00:00|50.28|50.25|50.19|49.9|50.28|50.25|49.8|49|808937
1697637900000|2023-10-18 14:05:00|50.18|50|50|49.9|50.19|50.1|49.99|49.9|39426
1697638200000|2023-10-18 14:10:00|49.99|49.8|49.99|49.9|50.15|50|49.8|49.71|299962
1697638500000|2023-10-18 14:15:00|50|49.97|50.2|50|50.2|50|49.77|49.75|291016
1697638800000|2023-10-18 14:20:00|50.19|50.01|50.19|50.17|50.2|50.18|50.19|50.01|111740
1697639100000|2023-10-18 14:25:00|50.18|50.12|50.18|49.98|50.18|50.12|50.18|49.98|73417
1697639400000|2023-10-18 14:30:00|49.99|50|50.13|49.95|50.18|50|49.95|49.78|151317
1697639700000|2023-10-18 14:35:00|50.12|49.8|50.16|49.95|50.19|50|50.12|49.8|116828
1697640000000|2023-10-18 14:40:00|50.1|49.88|49.86|49.8|50.1|49.88|49.85|49.78|55822
1697640300000|2023-10-18 14:45:00|49.99|49.87|49.94|49.71|49.99|49.87|49.94|49.7|82588
1697640600000|2023-10-18 14:50:00|49.91|49.7|49.3|49.2|49.91|49.71|49.28|49.19|98071
1697640900000|2023-10-18 14:55:00|49.33|49.21|49.35|49.3|49.35|49.3|49.33|49.21|98446
1697641200000|2023-10-18 15:00:00|49.34|49.2|49.48|49.3|49.48|49.3|49.24|49.2|110319
1697641500000|2023-10-18 15:05:00|49.45|49.25|49.3|49.22|49.45|49.26|49.24|49.2|66018
1697641800000|2023-10-18 15:10:00|49.32|49.25|49.28|49.24|49.32|49.3|49.28|49.2|115606
1697642100000|2023-10-18 15:15:00|49.29|49.2|49.29|49.18|49.29|49.2|49.29|49.18|72107
1697642400000|2023-10-18 15:20:00||49.2||49.2||49.2||49.18|57962
1697642700000|2023-10-18 15:25:00|49.3|49.21|49.55|49.4|49.55|49.4|49.3|49.21|34175
1697643000000|2023-10-18 15:30:00|49.54|49.45|49.54|49.4|49.55|49.45|49.54|49.4|33968
1697643300000|2023-10-18 15:35:00|49.53|49.21|49.53|49.27|49.54|49.4|49.44|49.18|102625
1697643600000|2023-10-18 15:40:00|49.5|49.4|49.49|49.2|49.5|49.47|49.49|49.2|39042
1697643900000|2023-10-18 15:45:00|49.5|49.18|49.49|49.2|49.5|49.45|49.45|49.18|83664
1697644200000|2023-10-18 15:50:00|49.47|49.18|49.46|49.15|49.47|49.3|49.46|49.15|33798
1697644500000|2023-10-18 15:55:00|49.4|49.2|49.49|49.1|49.5|49.2|49.04|49.01|56814
1697644800000|2023-10-18 16:00:00||49.2||49.2||49.25||49.1|10602
1697645100000|2023-10-18 16:05:00|49.48|49.1|49.47|49.1|49.48|49.46|49.47|49.1|10819
1697645400000|2023-10-18 16:10:00|49.46|49.06|49.41|49|49.46|49.3|49.41|49|63915
1697645700000|2023-10-18 16:15:00||49.1||49.01||49.2||49|24446
1697646000000|2023-10-18 16:20:00||49.22||49||49.35||49|10737
1697646300000|2023-10-18 16:25:00|49.4|49.4|49.39|49|49.4|49.4|49.39|49|25623
1697646600000|2023-10-18 16:30:00||49.2||49||49.2||49|36098
1697646900000|2023-10-18 16:35:00|||||||||15543
1697647200000|2023-10-18 16:40:00|49.38|49.25|49.38|49.01|49.38|49.25|49.38|49|61595
1697647500000|2023-10-18 16:45:00|49.1|49.1|49.38|49|49.38|49.1|49.1|49|56756
1697647800000|2023-10-18 16:50:00|49.3|49.01|49.28|49|49.3|49.01|49.28|49|12688
1697648100000|2023-10-18 16:55:00|49.27|49.01|49.25|49.01|49.28|49.12|49.25|49|53058
1697648400000|2023-10-18 17:00:00|49.24|49.03|49.24|49.01|49.25|49.2|49.24|49.01|28494
1697648700000|2023-10-18 17:05:00|49.23|49.02|49.24|49.1|49.24|49.1|49.22|49.02|113354
1697649000000|2023-10-18 17:10:00|49.23|49.2|49.23|49.1|49.24|49.2|49.23|49.1|43715
1697649300000|2023-10-18 17:15:00||49.11||49.1||49.11||49.1|30711
1697649600000|2023-10-18 17:20:00|49.22|49.11|49.19|49.1|49.22|49.2|49.19|49.1|45784
1697649900000|2023-10-18 17:25:00|49.18|49.15|49.16|49|49.18|49.15|49.16|49|185590
1697650200000|2023-10-18 17:30:00|49.15|48.9|48.99|48.5|49.15|49|48.99|48.5|150174
1697650500000|2023-10-18 17:35:00|48.56|48.52|48.36|48.1|48.99|48.52|48.35|48.06|141853
1697650800000|2023-10-18 17:40:00|48.1|48.07|48.48|48.11|48.48|48.38|48.1|48.07|145408
1697651100000|2023-10-18 17:45:00|48.47|48.12|48.37|48.3|48.47|48.3|48.28|48.06|48238
1697651400000|2023-10-18 17:50:00|48.43|48.11|48.43|48.16|48.43|48.35|48.37|48.08|38607
1697651700000|2023-10-18 17:55:00|48.23|48.2|48.3|48.22|48.3|48.23|48.21|48.2|30624
1697652000000|2023-10-18 18:00:00|48.32|48.28|48.43|48.3|48.43|48.34|48.3|48.28|44003
1697652300000|2023-10-18 18:05:00|48.45|48.33|48.49|48.47|48.52|48.47|48.4|48.33|53022
1697652600000|2023-10-18 18:10:00|48.52|48.48|48.52|48.4|48.52|48.49|48.49|48.31|123067
1697652900000|2023-10-18 18:15:00|48.51|48.3|48.31|48.3|48.51|48.4|48.31|48.3|96024
1697653200000|2023-10-18 18:20:00|48.32|48.29|48.9|48.3|49.31|48.34|48.32|48.29|106812
1697653500000|2023-10-18 18:25:00|48.75|48.4|48.46|48.4|48.75|48.4|48.46|48.4|54500
1697653800000|2023-10-18 18:30:00|48.4|48.3|48.4|48.3|48.4|48.3|48.4|48.29|47735
1697654100000|2023-10-18 18:35:00||48.29||48.3||48.3||48.29|124286
1697654400000|2023-10-18 18:40:00|48.39|48.29|48.29|48.28|48.39|48.31|48.29|48.28|36010
1697654700000|2023-10-18 18:45:00||48.16||48.2||48.2||48.16|120078
1697655000000|2023-10-18 18:50:00|48.28|48.16|48.04|48.01|48.28|48.16|48.04|48.01|60854
1697655300000|2023-10-18 18:55:00|48.03|48|47.75|47.58|48.04|48.03|47.53|47.5|506818
1697655600000|2023-10-18 19:00:00|47.79|47.7|47.7|47.6|48.04|48|47.7|47.5|108450
1697655900000|2023-10-18 19:05:00|47.71|47.62|47.73|47.51|48.3|47.7|47.6|47.5|76292
1697656200000|2023-10-18 19:10:00|48.08|47.52|47.9|47.82|48.19|47.91|47.72|47.52|63242
1697656500000|2023-10-18 19:15:00|47.99|47.8|48.24|48.2|48.3|48.2|47.9|47.8|85551
1697656800000|2023-10-18 19:20:00|48.23|48.01|48.22|48.1|48.23|48.1|48.2|48|36350
1697657100000|2023-10-18 19:25:00|48.21|48.11|48.03|47.67|48.21|48.11|48.03|47.6|48636
1697657400000|2023-10-18 19:30:00||47.7||48.02||48.02||47.7|9746
1697657700000|2023-10-18 19:35:00|48.04|48.02|48.21|48|48.21|48.02|48.02|47.7|16566
1697658000000|2023-10-18 19:40:00|48.2|47.99|48.07|48.04|48.21|48.05|48.07|47.99|10640
1697658300000|2023-10-18 19:45:00|48.08|48.05|47.86|47.62|48.08|48.05|47.82|47.54|20110
1697658600000|2023-10-18 19:50:00|47.87|47.63|48.19|48|48.74|48.11|47.82|47.62|14516
1697658900000|2023-10-18 19:55:00|48.18|47.99|48.3|47.99|48.38|48.17|48.05|47.99|78192
1697722200000|2023-10-19 13:30:00|48.9|47.75|46.41|46.3|48.9|48|46.41|46.2|367353
1697722500000|2023-10-19 13:35:00|47.35|47|46.99|46.6|47.37|47.23|46.75|46.42|150113
1697722800000|2023-10-19 13:40:00|46.98|46.78|46.7|46.5|46.98|46.78|46.7|46.5|140148
1697723100000|2023-10-19 13:45:00|46.8|46.6|46.85|46.6|46.98|46.93|46.78|46.5|204011
1697723400000|2023-10-19 13:50:00|46.73|46.5|46.62|46.51|46.73|46.53|46.62|46.42|318923
1697723700000|2023-10-19 13:55:00|46.6|46.57|46.88|46.67|47.4|47|46.6|46.51|318150
1697724000000|2023-10-19 14:00:00|47.35|46.68|47.1|47|47.4|47.12|47.09|46.67|125653
1697724300000|2023-10-19 14:05:00|47.07|47.05|47.01|47|47.07|47.06|47.01|47|104803
1697724600000|2023-10-19 14:10:00|47|46.92|47.65|47.51|48|47.61|47|46.92|530604
1697724900000|2023-10-19 14:15:00|47.64|47.63|48|47.83|48|47.83|47.64|47.5|716887
1697725200000|2023-10-19 14:20:00|47.99|47.98|47.61|47.51|47.99|47.98|47.61|47.51|638255
1697725500000|2023-10-19 14:25:00|47.6|47.5|46.45|46.42|47.6|47.5|46.45|46.42|367688
1697725800000|2023-10-19 14:30:00|46.44|46.4|47.22|46.51|47.29|46.75|46.44|46.3|118691
1697726100000|2023-10-19 14:35:00|47.11|46.97|46.89|46.77|47.11|47|46.89|46.77|706840
1697726400000|2023-10-19 14:40:00|46.88|46.62|46.75|46.55|46.88|46.68|46.75|46.55|149412
1697726700000|2023-10-19 14:45:00|47.09|46.65|46.52|46.5|47.09|46.84|46.52|46.5|94836
1697727000000|2023-10-19 14:50:00|46.66|46.51|46.66|46.6|46.66|46.61|46.52|46.51|156665
1697727300000|2023-10-19 14:55:00||46.61||46.61||46.62||46.61|16629
1697727600000|2023-10-19 15:00:00|46.68|46.62|46.64|46.63|46.68|46.65|46.64|46.62|36477
1697727900000|2023-10-19 15:05:00|46.66|46.64|47|46.87|47|46.87|46.66|46.62|68325
1697728200000|2023-10-19 15:10:00|46.95|46.81|47|46.86|47|46.86|46.85|46.73|43912
1697728500000|2023-10-19 15:15:00|46.92|46.9|46.95|46.9|47|46.9|46.92|46.9|18425
1697728800000|2023-10-19 15:20:00|46.94|46.86|46.82|46.7|46.95|46.86|46.82|46.7|304722
1697729100000|2023-10-19 15:25:00|46.8|46.72|47|46.81|47|46.82|46.74|46.72|163786
1697729400000|2023-10-19 15:30:00|47.02|46.85|47.28|47|47.58|47.24|47.02|46.85|203624
1697729700000|2023-10-19 15:35:00|47.27|47.05|47.16|47.1|47.27|47.1|47.16|47.05|55954
1697730000000|2023-10-19 15:40:00|47.15|47|47.15|47.01|47.15|47.08|47.15|47|63801
1697730300000|2023-10-19 15:45:00|47.16|47.04|47.2|47.08|47.52|47.08|47.16|47.04|26058
1697730600000|2023-10-19 15:50:00|47.52|47.1|47.39|47.15|47.52|47.15|47.16|47.1|146340
1697730900000|2023-10-19 15:55:00|47.34|47.16|47.47|47.19|47.47|47.29|47.34|47.15|167019
1697731200000|2023-10-19 16:00:00|47.46|47.2|47.85|47.8|47.97|47.8|47.45|47.2|92443
1697731500000|2023-10-19 16:05:00|47.84|47.77|47.5|47.27|47.97|47.77|47.5|47.16|140577
1697731800000|2023-10-19 16:10:00|47.39|47.1|47.08|47|47.5|47.25|47.08|47|30928
1697732100000|2023-10-19 16:15:00|47.27|47.01|47.81|47.21|47.81|47.21|47.27|47|10855
1697732400000|2023-10-19 16:20:00|47.49|47.25|47.85|47.7|47.97|47.84|47.49|47.25|354896
1697732700000|2023-10-19 16:25:00|47.84|47.51|47.79|47.03|47.84|47.51|47.79|47|11104
1697733000000|2023-10-19 16:30:00|47.4|47|47.4|46.89|47.4|47.4|47.4|46.89|24740
1697733300000|2023-10-19 16:35:00|47.39|47|47.38|46.89|47.39|47|47.38|46.89|8261
1697733600000|2023-10-19 16:40:00|47.37|46.71|47.35|46.7|47.37|46.71|47.35|46.7|31561
1697733900000|2023-10-19 16:45:00|47.34|46.71|47|46.61|47.34|46.71|46.6|46.5|41004
1697734200000|2023-10-19 16:50:00|46.62|46.62|47|46.82|47|46.82|46.62|46.61|30344
1697734500000|2023-10-19 16:55:00|47.37|46.81|47.34|46.81|47.37|46.95|47.34|46.81|265397
1697734800000|2023-10-19 17:00:00|47.33|46.82|46.9|46.81|47.33|46.9|46.9|46.81|16946
1697735100000|2023-10-19 17:05:00|47|46.82|47|46.81|47|46.92|46.9|46.81|35459
1697735400000|2023-10-19 17:10:00||46.85||46.75||46.9||46.7|47209
1697735700000|2023-10-19 17:15:00|46.75|46.85|47|46.71|47|46.85|46.75|46.61|7812
1697736000000|2023-10-19 17:20:00||46.72||46.61||46.72||46.61|6150
1697736300000|2023-10-19 17:25:00||46.62||46.6||46.65||46.6|6680
1697736600000|2023-10-19 17:30:00|46.99|46.61|46.96|46.61|46.99|46.8|46.96|46.6|11530
1697736900000|2023-10-19 17:35:00|46.8|46.6|46.79|46.6|46.8|46.7|46.79|46.51|30050
1697737200000|2023-10-19 17:40:00|46.78|46.7|46.74|46.6|46.78|46.7|46.74|46.51|288969
1697737500000|2023-10-19 17:45:00|46.73|46.51|46.69|46.6|46.73|46.61|46.69|46.51|255847
1697737800000|2023-10-19 17:50:00|46.68|46.52|46.69|46.6|46.69|46.66|46.68|46.52|348645
1697738100000|2023-10-19 17:55:00|46.68|46.52|46.68|46.6|46.69|46.6|46.67|46.52|354806
1697738400000|2023-10-19 18:00:00|46.64|46.61|46.69|46.61|46.69|46.61|46.64|46.61|12421
1697738700000|2023-10-19 18:05:00|46.68|46.62|46.9|46.8|47|46.8|46.65|46.62|61594
1697739000000|2023-10-19 18:10:00|46.85|46.81|46.9|46.63|46.9|46.82|46.85|46.63|126670
1697739300000|2023-10-19 18:15:00|47|46.72|46.75|46.63|47|46.89|46.75|46.63|50355
1697739600000|2023-10-19 18:20:00|47|46.62|46.75|46.62|47|46.68|46.75|46.62|105930
1697739900000|2023-10-19 18:25:00||46.61||46.68||46.68||46.61|321388
1697740200000|2023-10-19 18:30:00|46.74|46.61|46.6|46.51|46.74|46.61|46.6|46.51|143546
1697740500000|2023-10-19 18:35:00|46.67|46.5|46.46|46.31|46.67|46.5|46.46|46.31|29330
1697740800000|2023-10-19 18:40:00|46.45|46.32|46.5|46.21|46.75|46.4|46.19|46.1|131676
1697741100000|2023-10-19 18:45:00||46.3||46.1||46.3||46.1|16216
1697741400000|2023-10-19 18:50:00|46.47|46.2|46.19|46.15|46.47|46.2|46.19|46.1|76144
1697741700000|2023-10-19 18:55:00|46.18|46.1|46.18|46.1|46.18|46.15|46.18|46.1|72579
1697742000000|2023-10-19 19:00:00|46.17|46.15|46.18|46.1|46.18|46.15|46.17|46.1|96739
1697742300000|2023-10-19 19:05:00|46.5|46.18|46.32|46.19|46.5|46.19|46.32|46.18|29866
1697742600000|2023-10-19 19:10:00||46.18||46.1||46.19||46.1|27294
1697742900000|2023-10-19 19:15:00|46.25|46.18|46.25|46.01|46.25|46.3|46.25|46.01|36993
1697743200000|2023-10-19 19:20:00|46.02|46.02|46.01|46|46.25|46.1|46.01|46|98409
1697743500000|2023-10-19 19:25:00|||||||||31403
1697743800000|2023-10-19 19:30:00|46.12|46.01|46.32|46.03|46.32|46.03|46.12|46|30758
1697744100000|2023-10-19 19:35:00||46.06||46.05||46.12||46.05|23654
1697744400000|2023-10-19 19:40:00|46.31|46.06|46.32|46.06|46.32|46.19|46.12|46.06|56413
1697744700000|2023-10-19 19:45:00|46.29|46.1|46.18|46.1|46.29|46.12|46.14|46.1|38308
1697745000000|2023-10-19 19:50:00|46.15|46.06|46.18|46.04|46.19|46.09|46.15|46.03|55212
1697745300000|2023-10-19 19:55:00|46.16|46.03|46.2|46.01|46.32|46.13|46.1|46.01|143754
1697808600000|2023-10-20 13:30:00|46.67|46.1|45.98|45.55|46.67|46.1|45.66|45.5|122771
1697808900000|2023-10-20 13:35:00|45.97|45.5|45.8|45.5|46|45.8|45.5|45.43|82111
1697809200000|2023-10-20 13:40:00|45.97|45.8|46.2|46.04|46.2|46.04|45.97|45.8|161853
1697809500000|2023-10-20 13:45:00||46.05||46.15||46.15||46.05|84097
1697809800000|2023-10-20 13:50:00|46.25|46.16|46.45|46.41|46.46|46.41|46.25|46.16|101356
1697810100000|2023-10-20 13:55:00|46.44|46.35|46.01|46|46.44|46.35|46.01|46|29608
1697810400000|2023-10-20 14:00:00|46|45.95|45.69|45.6|46|45.95|45.64|45.43|254900
1697810700000|2023-10-20 14:05:00|45.68|45.58|45.53|45.35|45.68|45.65|45.34|45.3|166200
1697811000000|2023-10-20 14:10:00|45.47|45.44|45.44|45.35|45.47|45.44|45.44|45.35|63982
1697811300000|2023-10-20 14:15:00|45.43|45.41|45.35|45.3|45.43|45.43|45.35|45.3|48539
1697811600000|2023-10-20 14:20:00|45.34|45.2|45.34|45.25|45.34|45.3|45.34|45.2|14139
1697811900000|2023-10-20 14:25:00|45.33|45.26|45.19|45.16|45.33|45.26|45.19|45.16|26120
1697812200000|2023-10-20 14:30:00|45.18|45.15|45.71|45.41|45.71|45.41|45.17|45.1|284998
1697812500000|2023-10-20 14:35:00|46|45.45|45.96|45.49|46|45.49|45.96|45.45|33039
1697812800000|2023-10-20 14:40:00|45.91|45.52|45.36|45.23|45.91|45.52|45.36|45.23|71473
1697813100000|2023-10-20 14:45:00|45.35|45.24|45.23|45.12|45.35|45.24|45.13|45.1|60327
1697813400000|2023-10-20 14:50:00||45.13||45.14||45.14||45.13|1406783
1697813700000|2023-10-20 14:55:00|45.2|45.13|45.13|45.11|45.23|45.13|45.11|45.1|378068
1697814000000|2023-10-20 15:00:00|45.12|45.12|45.13|45.12|45.13|45.12|45.12|45.12|80549
1697814300000|2023-10-20 15:05:00||45.11||45.12||45.12||45.11|27356
1697814600000|2023-10-20 15:10:00|45.23|45.2|45.36|45.27|45.47|45.27|45.23|45.2|61773
1697814900000|2023-10-20 15:15:00|45.3|45.28|45.61|45.5|45.91|45.8|45.3|45.28|371400
1697815200000|2023-10-20 15:20:00|45.56|45.22|45.43|45.2|45.56|45.25|45.25|45.2|93098
1697815500000|2023-10-20 15:25:00||45.23||45.23||45.23||45.2|43724
1697815800000|2023-10-20 15:30:00|45.42|45.2|45.41|45.2|45.42|45.2|45.41|45.2|16017
1697816100000|2023-10-20 15:35:00|45.21|45.15|45.2|45.05|45.21|45.15|45.2|45.05|50430
1697816400000|2023-10-20 15:40:00||45.04||45.05||45.05||45|151781
1697816700000|2023-10-20 15:45:00|45.11|45.01|45.13|45.06|45.3|45.11|45.06|45.01|140740
1697817000000|2023-10-20 15:50:00||45.01||45.01||45.01||45.01|22471
1697817300000|2023-10-20 15:55:00|45.12|45.1|45.11|45.1|45.12|45.11|45.11|45.1|39540
1697817600000|2023-10-20 16:00:00|45.1|45|45.01|45|45.1|45|45.01|45|79620
1697817900000|2023-10-20 16:05:00|||||||||34514
1697818200000|2023-10-20 16:10:00|||||||||78711
1697818500000|2023-10-20 16:15:00|45|44.99|44.99|44.66|45.01|45|44.67|44.65|474449
1697818800000|2023-10-20 16:20:00|44.98|44.7|44.98|44.86|44.98|44.86|44.98|44.7|14039
1697819100000|2023-10-20 16:25:00|44.97|44.84|44.97|44.84|44.97|44.86|44.97|44.84|18504
1697819400000|2023-10-20 16:30:00|44.9|44.8|44.9|44.75|44.9|44.8|44.9|44.75|13982
1697819700000|2023-10-20 16:35:00||44.77||44.7||44.77||44.7|11136
1697820000000|2023-10-20 16:40:00|44.88|44.75|44.88|44.8|44.9|44.8|44.88|44.75|22106
1697820300000|2023-10-20 16:45:00|44.9|44.85|45.1|45|45.1|45|44.88|44.85|212478
1697820600000|2023-10-20 16:50:00||45.05||45.05||45.05||45.05|24801
1697820900000|2023-10-20 16:55:00|45.11|45.1|45.11|45|45.11|45.1|45.1|45|29489
1697821200000|2023-10-20 17:00:00|45.1|44.85|45.08|45|45.11|45|45.08|44.85|61617
1697821500000|2023-10-20 17:05:00|45|44.85|44.98|44.75|45|45|44.98|44.75|23451
1697821800000|2023-10-20 17:10:00||44.7||44.7||44.7||44.7|4900
1697822100000|2023-10-20 17:15:00|44.92||44.89||44.92||44.89||15767
1697822400000|2023-10-20 17:20:00|44.92|44.89|45.3|45.2|45.3|45.2|44.92|44.89|94914
1697822700000|2023-10-20 17:25:00|45.29|45.09|45.4|45.1|45.43|45.1|45.2|45.09|40778
1697823000000|2023-10-20 17:30:00|45.35|45.2|45.35|45.3|45.35|45.3|45.35|45.2|6809
1697823300000|2023-10-20 17:35:00|45.4|45.2|45.2|45.12|45.4|45.2|45.2|45.1|32718
1697823600000|2023-10-20 17:40:00|45.12|45.1|45.37|45.12|45.4|45.12|45.12|45.1|49443
1697823900000|2023-10-20 17:45:00||45.14||45.12||45.14||45.12|10395
1697824200000|2023-10-20 17:50:00||45.13||45.1||45.13||45.1|6231
1697824500000|2023-10-20 17:55:00|45.03|45.23|45.34|45|45.35|45.23|45.02|45|10847
1697824800000|2023-10-20 18:00:00|45.32||45.31||45.32||45.31||48723
1697825100000|2023-10-20 18:05:00||44.8||45||45||44.8|147705
1697825400000|2023-10-20 18:10:00||44.82||45||45||44.8|26137
1697825700000|2023-10-20 18:15:00|45.1|44.82|44.98|44.8|45.1|45|44.98|44.8|27154
1697826000000|2023-10-20 18:20:00|44.8|44.7|44.8|44.7|44.8|44.71|44.8|44.7|48307
1697826300000|2023-10-20 18:25:00|44.79|44.75|44.8|44.7|44.8|44.75|44.79|44.7|26013
1697826600000|2023-10-20 18:30:00|44.7|44.69|44.69|44.6|44.7|44.69|44.66|44.6|105426
1697826900000|2023-10-20 18:35:00|44.7|44.61|44.97|44.81|45.18|44.81|44.7|44.61|136285
1697827200000|2023-10-20 18:40:00|45||44.97||45||44.97||110645
1697827500000|2023-10-20 18:45:00|44.9|44.9|44.87|44.81|44.9|44.9|44.87|44.81|6974
1697827800000|2023-10-20 18:50:00|44.86|44.85|44.85|44.82|44.86|44.85|44.85|44.81|31500
1697828100000|2023-10-20 18:55:00|44.82|44.81|45|44.73|45|44.81|44.67|44.6|54863
1697828400000|2023-10-20 19:00:00|44.9|44.74|44.97|44.6|45|44.75|44.82|44.6|21690
1697828700000|2023-10-20 19:05:00|44.96|44.9|44.94|44.7|44.96|44.9|44.94|44.7|51379
1697829000000|2023-10-20 19:10:00|44.95|44.95|44.99|44.7|45|44.95|44.95|44.7|8645
1697829300000|2023-10-20 19:15:00|44.7|44.6|44.55|44.51|44.7|44.6|44.55|44.51|167425
1697829600000|2023-10-20 19:20:00|44.52|44.5|44.55|44.5|44.55|44.5|44.52|44.49|53422
1697829900000|2023-10-20 19:25:00|44.54|44.49|44.5|44.4|44.55|44.49|44.43|44.4|71092
1697830200000|2023-10-20 19:30:00|44.55|44.41|44.8|44.41|45|44.57|44.55|44.4|60284
1697830500000|2023-10-20 19:35:00|44.79|44.42|44.76|44.42|44.79|44.48|44.76|44.4|16193
1697830800000|2023-10-20 19:40:00|44.74|44.41|44.99|44.66|45|44.75|44.7|44.41|123381
1697831100000|2023-10-20 19:45:00|44.9|44.67|44.87|44.7|44.9|44.87|44.87|44.61|16566
1697831400000|2023-10-20 19:50:00|44.79|44.61|44.98|44.61|44.99|44.67|44.69|44.61|29036
1697831700000|2023-10-20 19:55:00|44.66|44.74|44.62|44.46|44.66|44.74|44.61|44.46|223494
1698067800000|2023-10-23 13:30:00|44.4|44|43.5|43.4|44.5|44.4|43.49|43.4|501909
1698068100000|2023-10-23 13:35:00|43.67|43.45|43.79|43.4|43.82|43.6|43.67|43.4|207063
1698068400000|2023-10-23 13:40:00|43.78|43.3|42.49|42.45|43.78|43.4|42.49|42.45|496906
1698068700000|2023-10-23 13:45:00|42.5|42.48|42.84|42.51|43|42.72|42.02|42.01|467566
1698069000000|2023-10-23 13:50:00|43|42.6|43.91|43.1|44|43.1|42.84|42.6|426489
1698069300000|2023-10-23 13:55:00||43.6||43.1||43.6||43.01|31788
1698069600000|2023-10-23 14:00:00|43.9|43.01|43|42.85|43.9|43.24|43|42.85|88972
1698069900000|2023-10-23 14:05:00|42.9|42.9|42.9|42.8|42.9|42.93|42.9|42.65|53322
1698070200000|2023-10-23 14:10:00|43|42.81|42.8|42.54|43|42.86|42.5|42.41|220753
1698070500000|2023-10-23 14:15:00|42.85|42.55|42.85|42.81|42.93|42.81|42.8|42.55|186946
1698070800000|2023-10-23 14:20:00|42.93|42.82|43|42.91|43|42.91|42.85|42.82|177919
1698071100000|2023-10-23 14:25:00|42.99|42.92|43.23|43|43.23|43|42.99|42.92|110181
1698071400000|2023-10-23 14:30:00|43.22|42.99|42.48|42.15|43.22|43|42.48|42.15|218148
1698071700000|2023-10-23 14:35:00|42.49|42.32|42.75|42.5|42.75|42.5|42.49|42.15|73828
1698072000000|2023-10-23 14:40:00|42.74|42.51|42.6|42.5|42.74|42.52|42.6|42.5|252627
1698072300000|2023-10-23 14:45:00|42.58|42.55|42.54|42.5|42.58|42.55|42.54|42.5|668684
1698072600000|2023-10-23 14:50:00|42.56|42.52|43.19|43|43.5|43|42.56|42.52|134327
1698072900000|2023-10-23 14:55:00|43.18||43.19||43.5||43.1||104427
1698073200000|2023-10-23 15:00:00|43.18|43.1|43.18|43.16|43.18|43.16|43.18|43.1|562417
1698073500000|2023-10-23 15:05:00|43.19|43.17|44|43.9|44.5|44.24|43.19|43.17|690916
1698073800000|2023-10-23 15:10:00|44.01|43.96|43.95|43.81|44.1|44|43.95|43.75|178414
1698074100000|2023-10-23 15:15:00|43.94|43.66|43.48|43.31|43.94|43.81|43.2|43.1|186664
1698074400000|2023-10-23 15:20:00||43.4||43.34||43.4||43.1|109976
1698074700000|2023-10-23 15:25:00|43.49|43.48|43.58|43.5|43.65|43.5|43.49|43.48|66289
1698075000000|2023-10-23 15:30:00|43.65|43.58|43.65|43.58|43.65|43.58|43.65|43.58|34553
1698075300000|2023-10-23 15:35:00|43.64|43.5|43.65|43.45|43.65|43.62|43.64|43.2|118551
1698075600000|2023-10-23 15:40:00|43.55|43.2|43.47|43.4|43.55|43.4|43.47|43.2|18127
1698075900000|2023-10-23 15:45:00|43.46|43.25|43.46|43.2|43.46|43.44|43.46|43.2|11060
1698076200000|2023-10-23 15:50:00|43.45|43.3|43.1|43|43.45|43.3|43.1|43|25143
1698076500000|2023-10-23 15:55:00|43|42.85|43.11|43.06|43.11|43.06|42.71|42.51|186973
1698076800000|2023-10-23 16:00:00|43.5|43.14|43.5|43.1|43.87|43.46|43.46|43|94804
1698077100000|2023-10-23 16:05:00|43.49|43.12|43.49|43.22|43.49|43.22|43.49|43.1|7400
1698077400000|2023-10-23 16:10:00|43.48|43.1|43.48|43.23|43.48|43.23|43.48|43.03|24224
1698077700000|2023-10-23 16:15:00|43.47|43.2|43.41|43.14|43.47|43.23|43.41|43.14|29651
1698078000000|2023-10-23 16:20:00|43.4|43.06|43.37|43.06|43.4|43.06|43.37|43.06|16487
1698078300000|2023-10-23 16:25:00||43.07||43.07||43.12||43.06|67983
1698078600000|2023-10-23 16:30:00|43.27|43.2|43.24|43.2|43.27|43.27|43.23|43.2|17073
1698078900000|2023-10-23 16:35:00||43.14||43.04||43.14||43.03|11266
1698079200000|2023-10-23 16:40:00||43.12||43.08||43.12||43.06|8490
1698079500000|2023-10-23 16:45:00|43.23|43.07|43.49|43.24|43.49|43.24|43.12|43.01|480359
1698079800000|2023-10-23 16:50:00|43.36|43.25|43.5|43.47|43.83|43.68|43.36|43.25|426448
1698080100000|2023-10-23 16:55:00|43.53|43.48|43.53|43.51|43.53|43.51|43.5|43.47|91162
1698080400000|2023-10-23 17:00:00|43.7|43.52|43.8|43.6|43.89|43.6|43.7|43.52|76180
1698080700000|2023-10-23 17:05:00|43.79|43.5|43.47|43.2|43.79|43.6|43.47|43.2|151726
1698081000000|2023-10-23 17:10:00|43.46|43.19|43.42|43.2|43.46|43.41|43.42|43|54094
1698081300000|2023-10-23 17:15:00|43.2|43.21|43.11|43.03|43.2|43.21|43.11|43.02|318078
1698081600000|2023-10-23 17:20:00|43.07|43.04|43.1|43.09|43.1|43.09|43.03|43|735057
1698081900000|2023-10-23 17:25:00||43.01||43.09||43.09||43|16882
1698082200000|2023-10-23 17:30:00|43.09|43.07|43.1|43.09|43.1|43.09|43.09|43.07|12824
1698082500000|2023-10-23 17:35:00|43.2|43.1|43.79|43.22|43.88|43.22|43.11|43.1|35770
1698082800000|2023-10-23 17:40:00|43.24|43.23|43.5|43.1|43.67|43.38|43.24|43.1|36341
1698083100000|2023-10-23 17:45:00|43.49|43.09|43.49|43.2|43.49|43.2|43.49|43.09|39711
1698083400000|2023-10-23 17:50:00|43.2|43.3|43.19|43.11|43.2|43.3|43.19|43.1|528328
1698083700000|2023-10-23 17:55:00|43.11|43.1|43.11|43.01|43.11|43.1|43.02|43|476533
1698084000000|2023-10-23 18:00:00|43|43|43.09|42.8|43.09|43|43|42.8|435426
1698084300000|2023-10-23 18:05:00|42.85|42.81|42.85|42.84|42.85|42.84|42.85|42.81|30043
1698084600000|2023-10-23 18:10:00|43.09|42.85|42.88|42.86|43.11|42.88|42.87|42.85|62888
1698084900000|2023-10-23 18:15:00|42.87|42.85|42.85|42.63|42.87|42.86|42.85|42.51|62423
1698085200000|2023-10-23 18:20:00|42.76|42.75|42.85|42.57|42.85|42.75|42.53|42.51|44143
1698085500000|2023-10-23 18:25:00|42.73|42.58|42.73|42.63|42.73|42.71|42.66|42.57|149489
1698085800000|2023-10-23 18:30:00|42.77|42.64|42.93|42.71|43|42.9|42.77|42.64|341610
1698086100000|2023-10-23 18:35:00|42.92|42.7|42.92|42.71|42.92|42.71|42.71|42.7|29898
1698086400000|2023-10-23 18:40:00|42.91|42.74|42.71|42.55|42.93|42.8|42.71|42.55|82529
1698086700000|2023-10-23 18:45:00||42.56||42.56||42.6||42.56|41028
1698087000000|2023-10-23 18:50:00||42.57||42.7||42.7||42.56|29899
1698087300000|2023-10-23 18:55:00|42.93|42.71|42.93|42.83|42.93|42.83|42.72|42.71|203421
1698087600000|2023-10-23 19:00:00|42.88|42.7|42.87|42.7|42.88|42.7|42.79|42.7|75628
1698087900000|2023-10-23 19:05:00||42.71||42.6||42.71||42.6|22445
1698088200000|2023-10-23 19:10:00|42.88|42.56|42.99|42.54|43|42.87|42.88|42.54|31468
1698088500000|2023-10-23 19:15:00|42.98|42.53|42.98|42.52|42.98|42.53|42.98|42.51|35871
1698088800000|2023-10-23 19:20:00||42.51||42.51||42.52||42.5|169965
1698089100000|2023-10-23 19:25:00|42.9|42.5|42.89|42.5|42.9|42.52|42.89|42.5|65791
1698089400000|2023-10-23 19:30:00||42.48||42.4||42.5||42.36|70050
1698089700000|2023-10-23 19:35:00|42.9|42.4|42.4|42.29|42.9|42.5|42.39|42.21|48911
1698090000000|2023-10-23 19:40:00|42.41|42.28|42.5|42.41|42.9|42.51|42.39|42.28|28782
1698090300000|2023-10-23 19:45:00|42.51|42.42|42.7|42.5|42.9|42.51|42.4|42.38|15652
1698090600000|2023-10-23 19:50:00|42.71|42.51|42.6|42.51|42.81|42.57|42.5|42.39|12098
1698090900000|2023-10-23 19:55:00|42.61|42.48|42.51|42.39|42.79|42.51|42.5|42.38|45288
1698154200000|2023-10-24 13:30:00|44|43.31|43.29|42.8|44|43.69|43.29|42.8|313578
1698154500000|2023-10-24 13:35:00|43.2|42.78|43.59|43.08|43.6|43.17|42.74|42.7|206553
1698154800000|2023-10-24 13:40:00|43.29|43|42.81|42.7|43.6|43.11|42.81|42.66|229852
1698155100000|2023-10-24 13:45:00|42.8|42.75|42.78|42.7|42.84|42.75|42.78|42.7|607452
1698155400000|2023-10-24 13:50:00|42.95|42.78|42.82|42.73|43.1|42.89|42.72|42.7|613890
1698155700000|2023-10-24 13:55:00|42.81|42.75|42.99|42.9|43.1|42.9|42.76|42.75|180740
1698156000000|2023-10-24 14:00:00|42.98|42.82|43.11|43|43.4|43.21|42.9|42.82|401061
1698156300000|2023-10-24 14:05:00|43|42.89|43.01|42.94|43.11|43.1|43|42.82|174754
1698156600000|2023-10-24 14:10:00|43.08|42.95|43.5|43.3|43.6|43.3|43.08|42.95|151319
1698156900000|2023-10-24 14:15:00|43.6|43.31|43.49|43.3|43.6|43.5|43.48|43.3|104342
1698157200000|2023-10-24 14:20:00|43.6|43.54|43.42|43.34|43.6|43.54|43.38|43.15|50873
1698157500000|2023-10-24 14:25:00|43.5|43.35|43.68|43.4|43.72|43.5|43.43|43.33|217830
1698157800000|2023-10-24 14:30:00|43.66|43.41|43.75|43.7|43.75|43.7|43.66|43.41|98033
1698158100000|2023-10-24 14:35:00|43.85|43.75|43.8|43.7|43.89|43.85|43.8|43.7|40315
1698158400000|2023-10-24 14:40:00|43.79|43.74|43.79|43.64|43.8|43.74|43.53|43.5|287891
1698158700000|2023-10-24 14:45:00|43.7|43.62|44.3|44.09|44.3|44.09|43.7|43.62|224750
1698159000000|2023-10-24 14:50:00|44.5|44.1|43.99|43.9|44.5|44.11|43.99|43.9|233257
1698159300000|2023-10-24 14:55:00|43.98|43.91|43.72|43.64|43.98|43.91|43.56|43.53|617554
1698159600000|2023-10-24 15:00:00|43.67|43.56|43.65|43.47|43.93|43.64|43.48|43.46|126129
1698159900000|2023-10-24 15:05:00|43.56|43.54|44|43.76|44|43.99|43.51|43.54|124992
1698160200000|2023-10-24 15:10:00|43.99|43.58|43.59|43.47|44|43.76|43.59|43.47|38577
1698160500000|2023-10-24 15:15:00|43.58|43.46|43.9|43.46|43.99|43.6|43.48|43.46|56546
1698160800000|2023-10-24 15:20:00|43.89|43.79|44.09|44|44.18|44|43.89|43.46|160494
1698161100000|2023-10-24 15:25:00|44.08|43.84|43.99|43.56|44.08|44|43.99|43.56|41745
1698161400000|2023-10-24 15:30:00|43.94|43.6|43.87|43.56|43.94|43.6|43.87|43.56|21356
1698161700000|2023-10-24 15:35:00|43.77|43.61|43.66|43.56|43.87|43.61|43.66|43.56|239187
1698162000000|2023-10-24 15:40:00|43.65|43.6|44|43.96|44.1|43.96|43.63|43.6|695032
1698162300000|2023-10-24 15:45:00|44.01|43.97|44|43.97|44.1|43.98|44|43.97|113289
1698162600000|2023-10-24 15:50:00|43.98|43.78|43.85|43.79|43.98|43.79|43.85|43.78|59459
1698162900000|2023-10-24 15:55:00|43.82|43.81|43.82|43.81|43.82|43.81|43.82|43.79|64996
1698163200000|2023-10-24 16:00:00|43.85|43.82|44|43.85|44|43.88|43.85|43.82|48199
1698163500000|2023-10-24 16:05:00|43.99|43.86|43.98|43.92|43.99|43.92|43.98|43.85|235148
1698163800000|2023-10-24 16:10:00|44|43.98|44|43.99|44|43.99|43.98|43.98|62784
1698164100000|2023-10-24 16:15:00|43.9|43.85|43.88|43.63|43.9|43.9|43.88|43.63|60713
1698164400000|2023-10-24 16:20:00|43.87|43.65|43.7|43.63|43.87|43.7|43.69|43.63|171731
1698164700000|2023-10-24 16:25:00|43.69|43.56|43.56|43.3|43.69|43.63|43.49|43.3|194408
1698165000000|2023-10-24 16:30:00|43.58|43.44|43.87|43.5|43.9|43.5|43.58|43.44|149473
1698165300000|2023-10-24 16:35:00|43.81|43.6|44.9|44.33|45.3|45.1|43.74|43.6|847698
1698165600000|2023-10-24 16:40:00|44.95|44.34|46.68|46.4|46.74|46.5|44.95|44.34|822444
1698165900000|2023-10-24 16:45:00|46.67|46.45|45.8|45.69|46.69|46.5|45.8|45.69|403326
1698166200000|2023-10-24 16:50:00|45.73|45.72|45.82|45.17|46.28|45.84|45.26|45|385862
1698166500000|2023-10-24 16:55:00|45.7|45.18|45.31|45.27|45.7|45.71|45.31|45.08|89595
1698166800000|2023-10-24 17:00:00|45.35|45.3|45.82|45.6|45.82|45.6|45.35|45.3|28526
1698167100000|2023-10-24 17:05:00|45.81|45.8|46.2|46.17|46.2|46.18|45.66|45.6|751529
1698167400000|2023-10-24 17:10:00|46.21|46.18|46.06|45.95|46.21|46.18|45.92|45.64|443962
1698167700000|2023-10-24 17:15:00|46.09|46.05|46.38|46.37|46.45|46.37|46.05|46.05|443606
1698168000000|2023-10-24 17:20:00|46.45|46.38|46.8|46.71|46.88|46.86|46.45|46.38|261886
1698168300000|2023-10-24 17:25:00|46.79|46.72|47.26|47.15|47.4|47.36|46.73|46.72|532039
1698168600000|2023-10-24 17:30:00|47.22|47.12|46.6|46.58|47.3|47.2|46.56|46.53|331834
1698168900000|2023-10-24 17:35:00|46.8|46.59|46.86|46.75|47.29|47|46.72|46.59|199918
1698169200000|2023-10-24 17:40:00|46.99|46.81|47.15|47.05|47.28|47.2|46.78|46.75|362885
1698169500000|2023-10-24 17:45:00|47.1|47.06|47.15|47.06|47.2|47.15|47.1|47.05|175587
1698169800000|2023-10-24 17:50:00|47.16|47.08|46.94|46.56|47.2|47.09|46.55|46.53|175948
1698170100000|2023-10-24 17:55:00|46.88|46.59|46.69|46.63|47.14|46.64|46.68|46.59|97221
1698170400000|2023-10-24 18:00:00|46.63|46.62|45.88|45.63|46.63|46.62|45.87|45.42|109706
1698170700000|2023-10-24 18:05:00|45.86|45.74|46.12|46.1|46.4|46.33|45.86|45.74|176765
1698171000000|2023-10-24 18:10:00|46.11|46.05|46.36|46|46.39|46.05|45.88|45.81|124943
1698171300000|2023-10-24 18:15:00|46.35|45.9|45.69|45.65|46.35|45.9|45.69|45.62|151447
1698171600000|2023-10-24 18:20:00|46|45.66|46|45.8|46|45.81|46|45.66|114712
1698171900000|2023-10-24 18:25:00|45.88|45.66|45.89|45.5|45.89|45.66|45.43|45.4|293518
1698172200000|2023-10-24 18:30:00|45.9|45.89|46.23|46.05|46.35|46.13|45.9|45.89|236131
1698172500000|2023-10-24 18:35:00|46.14|46|46.14|46|46.25|46.07|46.07|46|346369
1698172800000|2023-10-24 18:40:00|46.15|46.02|46.39|46.12|46.63|46.38|46.15|46.02|623470
1698173100000|2023-10-24 18:45:00|46.38|46.11|46.3|46.11|46.38|46.15|46.29|46.11|109889
1698173400000|2023-10-24 18:50:00|46.29|46.1|46.28|46.1|46.29|46.11|46.28|46.1|32370
1698173700000|2023-10-24 18:55:00|46.25|46.2|46.22|46|46.25|46.2|46.22|46|97010
1698174000000|2023-10-24 19:00:00|46.21|45.82|45.65|45.51|46.21|45.82|45.65|45.5|115143
1698174300000|2023-10-24 19:05:00|45.6|45.5|45.8|45.71|45.9|45.74|45.56|45.5|233204
1698174600000|2023-10-24 19:10:00|45.89|45.76|45.84|45.63|45.89|45.84|45.8|45.63|280009
1698174900000|2023-10-24 19:15:00|45.83|45.62|45.56|45.41|45.83|45.62|45.56|45.4|87423
1698175200000|2023-10-24 19:20:00|45.83|45.42|45.82|45.52|45.83|45.55|45.56|45.42|128548
1698175500000|2023-10-24 19:25:00|45.81|45.5|45.52|45.44|45.81|45.52|45.52|45.42|73448
1698175800000|2023-10-24 19:30:00|45.51|45.42|45.33|45.13|45.51|45.47|45.33|45.08|251995
1698176100000|2023-10-24 19:35:00|45.3|45.1|45.21|45.11|45.3|45.11|45.21|45.09|102563
1698176400000|2023-10-24 19:40:00|45.82|45.16|45.81|45.57|45.82|45.57|45.45|45.16|191227
1698176700000|2023-10-24 19:45:00|45.78|45.65|45.88|45.5|45.89|45.8|45.51|45.5|106813
1698177000000|2023-10-24 19:50:00|45.85|45.77|46.2|46.02|46.5|46.24|45.77|45.5|479102
1698177300000|2023-10-24 19:55:00|46.08|46|46.7|46.26|46.93|46.83|46.08|46|561362
1698240600000|2023-10-25 13:30:00|47.4|47.24|45.5|45.1|47.4|47.3|45.5|45.1|242043
1698240900000|2023-10-25 13:35:00|45.93|45.2|45.3|44.85|45.93|45.5|45.3|44.85|168524
1698241200000|2023-10-25 13:40:00|45.29|44.83|44.66|44.33|45.32|45.01|44.52|44.3|567302
1698241500000|2023-10-25 13:45:00|45.11|44.6|44.71|44.6|45.11|44.67|44.71|44.6|444281
1698241800000|2023-10-25 13:50:00|45.1|44.61|45.3|45|45.32|45.17|44.71|44.6|363218
1698242100000|2023-10-25 13:55:00|45.29|45.05|44.84|44.61|45.32|45.23|44.83|44.6|182789
1698242400000|2023-10-25 14:00:00|44.83|44.72|44.83|44.6|44.84|44.72|44.83|44.6|230498
1698242700000|2023-10-25 14:05:00|44.82|44.58|44.39|44.2|44.82|44.58|43.88|43.75|267923
1698243000000|2023-10-25 14:10:00|44.2|44.21|43.99|43.93|44.4|44.21|43.98|43.9|193068
1698243300000|2023-10-25 14:15:00|43.98|43.92|43.98|43.8|44|43.97|43.95|43.8|170660
1698243600000|2023-10-25 14:20:00|43.97|43.77|43.7|43.32|43.98|43.77|43.7|43.1|174718
1698243900000|2023-10-25 14:25:00|43.6|43.59|43.99|43.61|43.99|43.61|43.52|43.32|150466
1698244200000|2023-10-25 14:30:00|43.8|43.8|44|43.9|44.39|43.96|43.8|43.62|415702
1698244500000|2023-10-25 14:35:00|43.99|43.73|43.5|43.44|43.99|43.73|43.43|43.42|423252
1698244800000|2023-10-25 14:40:00|43.58|43.45|43.7|43.63|44.24|43.7|43.58|43.45|170368
1698245100000|2023-10-25 14:45:00|43.92|43.6|43.7|43.5|43.92|43.8|43.7|43.5|116066
1698245400000|2023-10-25 14:50:00|43.69|43.42|43.33|43.13|43.7|43.51|43.14|43.12|105298
1698245700000|2023-10-25 14:55:00|43.3|43.19|43.35|43.3|43.48|43.33|43.19|43.12|562137
1698246000000|2023-10-25 15:00:00|43.4|43.35|43.96|43.62|44|43.62|43.23|43.13|229154
1698246300000|2023-10-25 15:05:00|43.78|43.61|44|43.9|44.4|43.98|43.7|43.61|168507
1698246600000|2023-10-25 15:10:00|43.61|43.73|43.9|43.8|44|43.8|43.61|43.5|39075
1698246900000|2023-10-25 15:15:00|43.98|43.84|44.38|44.19|44.4|44.32|43.98|43.84|377046
1698247200000|2023-10-25 15:20:00|44.37|44|43.99|43.74|44.38|44.24|43.86|43.74|114823
1698247500000|2023-10-25 15:25:00|43.86|43.5|44|43.75|44|43.99|43.85|43.5|263907
1698247800000|2023-10-25 15:30:00|43.7|43.55|43.7|43.55|43.7|43.55|43.7|43.55|74336
1698248100000|2023-10-25 15:35:00|43.87|43.7|43.92|43.71|44|43.71|43.87|43.7|13392
1698248400000|2023-10-25 15:40:00|43.8|43.76|44.27|44.1|44.4|44.25|43.8|43.69|151037
1698248700000|2023-10-25 15:45:00|44.19|44.11|44.16|44.1|44.19|44.18|44.16|44.1|299887
1698249000000|2023-10-25 15:50:00|||||||||17280
1698249300000|2023-10-25 15:55:00|44|43.93|43.76|43.75|44|43.93|43.76|43.75|36266
1698249600000|2023-10-25 16:00:00|43.75|43.7|43.71|43.7|43.75|43.7|43.71|43.7|60735
1698249900000|2023-10-25 16:05:00|43.7|43.69|43.64|43.6|43.7|43.69|43.64|43.5|49593
1698250200000|2023-10-25 16:10:00|||||||||16286
1698250500000|2023-10-25 16:15:00||43.62||43.6||43.62||43.6|29234
1698250800000|2023-10-25 16:20:00|43.7|43.61|44.24|43.6|44.4|43.61|43.7|43.6|151154
1698251100000|2023-10-25 16:25:00|44.2|43.7|43.99|43.6|44.2|44.03|43.99|43.6|91849
1698251400000|2023-10-25 16:30:00|43.98|43.8|43.91|43.8|43.98|43.8|43.91|43.8|467092
1698251700000|2023-10-25 16:35:00|43.9|43.63|43.88|43.6|43.9|43.63|43.7|43.6|369684
1698252000000|2023-10-25 16:40:00|43.87|43.7|43.89|43.7|43.89|43.85|43.75|43.7|424627
1698252300000|2023-10-25 16:45:00|43.8|43.8|43.8|43.73|43.8|43.8|43.8|43.7|33847
1698252600000|2023-10-25 16:50:00|43.79|43.7|43.72|43.6|43.79|43.71|43.72|43.6|37910
1698252900000|2023-10-25 16:55:00|43.71|43.5|43.55|43.5|43.71|43.6|43.55|43.43|853445
1698253200000|2023-10-25 17:00:00|43.54|43.43|43.47|43.2|43.54|43.5|43.47|43.2|663132
1698253500000|2023-10-25 17:05:00|43.34|43.19|43.1|43.01|43.34|43.2|43.01|43|610450
1698253800000|2023-10-25 17:10:00|43.06|43.03|43.42|43.11|43.5|43.44|43.03|43.03|542053
1698254100000|2023-10-25 17:15:00||43.12||43.12||43.12||43.12|12187
1698254400000|2023-10-25 17:20:00|||||||||23835
1698254700000|2023-10-25 17:25:00|43.41|43.15|43.37|43.27|43.41|43.32|43.36|43.15|40896
1698255000000|2023-10-25 17:30:00||43.1||43.36||43.36||43.1|959308
1698255300000|2023-10-25 17:35:00|43.36|43.27|43.68|43.3|43.68|43.47|43.3|43.27|520565
1698255600000|2023-10-25 17:40:00|43.67|43.27|43.38|43.1|43.67|43.27|43.38|43.1|29462
1698255900000|2023-10-25 17:45:00|43.37|43.11|43.22|43.1|43.37|43.11|43.22|43.1|218483
1698256200000|2023-10-25 17:50:00|43.11|43.06|43.11|43.01|43.22|43.14|43.11|43|1115277
1698256500000|2023-10-25 17:55:00|43.09|43.06|43.09|43.08|43.09|43.08|43.09|43.06|89533
1698256800000|2023-10-25 18:00:00|43.1|43.09|43.2|43.1|43.8|43.53|43.1|43.09|119986
1698257100000|2023-10-25 18:05:00|43.64|43.2|43.62|43.09|43.64|43.25|43.62|43.09|39606
1698257400000|2023-10-25 18:10:00|||||||||25457
1698257700000|2023-10-25 18:15:00|43.61|43.1|43.61|43.09|43.61|43.5|43.61|43.09|19801
1698258000000|2023-10-25 18:20:00|43.5|43.1|43.49|43.02|43.5|43.1|43.49|43.01|26084
1698258300000|2023-10-25 18:25:00|||||||||54506
1698258600000|2023-10-25 18:30:00|||||||||18597
1698258900000|2023-10-25 18:35:00|43.48|43.03|43.47|43|43.48|43.03|43.47|43|138447
1698259200000|2023-10-25 18:40:00|43.4|42.9|42.94|42.68|43.4|43|42.86|42.5|280681
1698259500000|2023-10-25 18:45:00|42.9|42.71|42.9|42.81|42.9|42.86|42.89|42.68|184862
1698259800000|2023-10-25 18:50:00|42.94|42.82|43.39|43|43.4|43|42.9|42.7|138459
1698260100000|2023-10-25 18:55:00||42.99||42.81||42.99||42.81|29039
1698260400000|2023-10-25 19:00:00|43.2|42.84|42.9|42.81|43.2|43|42.9|42.81|49138
1698260700000|2023-10-25 19:05:00|42.91|42.85|43.03|42.82|43.03|43|42.91|42.78|675187
1698261000000|2023-10-25 19:10:00||43||43.01||43.01||43|44669
1698261300000|2023-10-25 19:15:00|43.02|43|43.01|42.72|43.02|43|42.77|42.72|37930
1698261600000|2023-10-25 19:20:00|43|42.7|42.99|42.68|43|42.75|42.99|42.68|26362
1698261900000|2023-10-25 19:25:00|42.98|42.95|42.86|42.67|42.99|42.95|42.86|42.62|39995
1698262200000|2023-10-25 19:30:00||42.7||42.71||42.71||42.7|53160
1698262500000|2023-10-25 19:35:00||42.72||42.81||42.81||42.72|42589
1698262800000|2023-10-25 19:40:00|42.85|42.84|42.85|42.79|42.85|42.84|42.74|42.63|299446
1698263100000|2023-10-25 19:45:00|42.84|42.82|42.83|42.79|42.85|42.84|42.82|42.79|46960
1698263400000|2023-10-25 19:50:00|42.82|42.8|42.78|42.64|43.2|43|42.69|42.6|216772
1698263700000|2023-10-25 19:55:00|42.79|42.65|43.01|42.62|43.01|42.97|42.79|42.61|264869
1698327000000|2023-10-26 13:30:00|43|42.5|43.46|43|44.95|43.5|42.25|42.2|483497
1698327300000|2023-10-26 13:35:00|43.3|42.84|42.99|42.54|43.89|42.84|42.54|42.5|83540
1698327600000|2023-10-26 13:40:00|42.98|42.9|42.93|42.6|42.98|42.9|42.81|42.54|59515
1698327900000|2023-10-26 13:45:00|42.92|42.62|42.81|42.4|42.92|42.7|42.81|42.4|51452
1698328200000|2023-10-26 13:50:00|42.77|42.3|42.68|42.12|42.77|42.5|42.68|42.12|29818
1698328500000|2023-10-26 13:55:00|42.67|42.1|41.86|41.76|42.67|42.2|41.65|41.01|490391
1698328800000|2023-10-26 14:00:00|41.76|41.71|41.6|41.5|41.91|41.83|41.43|41.41|176827
1698329100000|2023-10-26 14:05:00|41.7|41.41|41.78|41.71|41.79|41.71|41.55|41.41|164827
1698329400000|2023-10-26 14:10:00|41.79|41.74|41.82|41.62|41.89|41.8|41.79|41.62|58319
1698329700000|2023-10-26 14:15:00|41.81|41.7|41.8|41.6|41.82|41.7|41.8|41.5|50445
1698330000000|2023-10-26 14:20:00|41.86|41.75|41.79|41.61|41.88|41.79|41.78|41.54|28443
1698330300000|2023-10-26 14:25:00|41.8|41.7|42.3|42.15|42.3|42.15|41.8|41.7|67997
1698330600000|2023-10-26 14:30:00|42.46|42.23|42.46|42.07|42.46|42.37|42|41.75|184823
1698330900000|2023-10-26 14:35:00|42.4|42.16|42.35|42|42.4|42.25|42.35|42|17080
1698331200000|2023-10-26 14:40:00|42.3|42.2|42.22|41.84|42.3|42.2|42.22|41.78|116708
1698331500000|2023-10-26 14:45:00|42.23|41.85|42.66|42.3|42.66|42.3|42.23|41.79|82064
1698331800000|2023-10-26 14:50:00|42.48|42.31|42.33|42.06|42.48|42.44|42.33|42|36513
1698332100000|2023-10-26 14:55:00|42.47|42|42.15|42.01|42.47|42.1|42.15|42|35042
1698332400000|2023-10-26 15:00:00||42.02||42.03||42.1||42.02|47464
1698332700000|2023-10-26 15:05:00|42|42.05|41.93|41.85|42|42.07|41.9|41.78|51758
1698333000000|2023-10-26 15:10:00|41.94|41.88|41.82|41.67|41.94|41.92|41.67|41.58|276568
1698333300000|2023-10-26 15:15:00|41.86|41.71|42.42|42.22|42.42|42.22|41.86|41.71|137907
1698333600000|2023-10-26 15:20:00|42.41|42.32|42.26|42|42.41|42.4|42.26|41.75|34516
1698333900000|2023-10-26 15:25:00|42|41.84|41.54|41.5|42|41.84|41.54|41.5|82008
1698334200000|2023-10-26 15:30:00|41.53|41.51|41.7|41.5|41.7|41.61|41.53|41.5|101959
1698334500000|2023-10-26 15:35:00||41.52||41.51||41.6||41.5|27049
1698334800000|2023-10-26 15:40:00|41.69|41.5|41.66|41.5|41.69|41.52|41.64|41.5|46579
1698335100000|2023-10-26 15:45:00|41.64|41.51|41.64|41.52|41.64|41.58|41.64|41.5|24587
1698335400000|2023-10-26 15:50:00||41.6||41.53||41.6||41.53|106721
1698335700000|2023-10-26 15:55:00|41.63|41.59|41.67|41.6|41.67|41.6|41.63|41.59|17717
1698336000000|2023-10-26 16:00:00|41.6|41.58|41.5|41.45|41.6|41.58|41.5|41.45|38986
1698336300000|2023-10-26 16:05:00|41.49|41.41|41.2|41.12|41.5|41.45|41.2|41.02|81925
1698336600000|2023-10-26 16:10:00|41.26|41.16|41.49|41.25|41.49|41.43|41.26|41.16|45384
1698336900000|2023-10-26 16:15:00|41.36|41.2|41.29|41.12|41.49|41.2|41.29|41.12|19772
1698337200000|2023-10-26 16:20:00|41.28|41.11|41.2|41.15|41.28|41.15|41.11|41.1|43074
1698337500000|2023-10-26 16:25:00|41.19|41.12|41.21|41.01|41.21|41.12|41.14|41|167218
1698337800000|2023-10-26 16:30:00|41.2|41|41.14|41|41.2|41.11|41.14|41|49977
1698338100000|2023-10-26 16:35:00|41.06|41.1|41.13|41|41.13|41.1|41.01|41|57203
1698338400000|2023-10-26 16:40:00|41.08|41.01|41.13|41|41.13|41.04|41.08|41|67477
1698338700000|2023-10-26 16:45:00|41.12|41.02|41.12|41.03|41.13|41.08|41.07|41|30718
1698339000000|2023-10-26 16:50:00|41.09|41.02|41.02|41|41.12|41.02|41.01|41|187831
1698339300000|2023-10-26 16:55:00|41.01|41.01|41.02|41.01|41.02|41.01|41.01|41.01|142739
1698339600000|2023-10-26 17:00:00|41.01|41|41.07|41.05|41.09|41.05|41.01|41|111046
1698339900000|2023-10-26 17:05:00|41.06|41.04|41.07|41.04|41.07|41.04|41.05|41|65869
1698340200000|2023-10-26 17:10:00|41.09|41.05|41.2|41.19|41.21|41.19|41.09|41.04|93240
1698340500000|2023-10-26 17:15:00|41.21|41.2|41.25|41.18|41.39|41.38|41.21|41.18|186989
1698340800000|2023-10-26 17:20:00|41.24|41.1|41.28|41.04|41.28|41.2|41.21|41.04|33986
1698341100000|2023-10-26 17:25:00|41.27|41.05|41.27|41.05|41.27|41.05|41.27|41.05|19410
1698341400000|2023-10-26 17:30:00||41.04||41||41.08||41|58780
1698341700000|2023-10-26 17:35:00|41.22|41.03|41.06|41|41.22|41.06|41.06|41|86346
1698342000000|2023-10-26 17:40:00|41.05|41.03|41.11|41.08|41.11|41.08|41.05|41|41412
1698342300000|2023-10-26 17:45:00|41.1|41|41.45|41.3|41.45|41.38|41.05|41|287286
1698342600000|2023-10-26 17:50:00|41.31|41.14|41.55|41.12|41.55|41.3|41.31|41.08|132636
1698342900000|2023-10-26 17:55:00|41.54|41.13|41.49|41.13|41.54|41.3|41.49|41.09|48247
1698343200000|2023-10-26 18:00:00|41.4|41.11|41.2|41.09|41.4|41.16|41.19|41.09|46570
1698343500000|2023-10-26 18:05:00|41.19|41.1|41.4|41.26|41.4|41.26|41.19|41.1|43860
1698343800000|2023-10-26 18:10:00|41.45|41.27|41.94|41.6|41.95|41.6|41.45|41.27|72492
1698344100000|2023-10-26 18:15:00|41.93|41.44|41.85|41.25|41.93|41.6|41.85|41.25|69029
1698344400000|2023-10-26 18:20:00|41.84|41.2|41.64|41.12|41.84|41.2|41.64|41.09|7842
1698344700000|2023-10-26 18:25:00|41.63|41.3|41.27|41.15|41.63|41.3|41.27|41.12|20465
1698345000000|2023-10-26 18:30:00|41.43|41.13|41.65|41.3|41.66|41.4|41.27|41.13|12600
1698345300000|2023-10-26 18:35:00|41.64|41.18|41.64|41.15|41.64|41.35|41.64|41.13|37947
1698345600000|2023-10-26 18:40:00|41.63|41.16|41.6|41.17|41.63|41.17|41.6|41.16|91489
1698345900000|2023-10-26 18:45:00|41.61|41.18|41.4|41.18|41.61|41.6|41.4|41.13|52183
1698346200000|2023-10-26 18:50:00|41.5|41.19|41.62|41.5|41.62|41.5|41.5|41.19|23264
1698346500000|2023-10-26 18:55:00|41.6|41.22|41.51|41.24|41.6|41.5|41.3|41.22|24198
1698346800000|2023-10-26 19:00:00|41.44|41.25|42.35|42|42.4|42|41.44|41.25|52404
1698347100000|2023-10-26 19:05:00|42.34|42.2|42.18|41.46|42.34|42.2|42|41.38|91671
1698347400000|2023-10-26 19:10:00|42.17|41.47|41.95|41.51|42.17|41.68|41.85|41.47|50182
1698347700000|2023-10-26 19:15:00|41.94|41.6|41.88|41.55|41.94|41.6|41.88|41.51|19180
1698348000000|2023-10-26 19:20:00|41.87|41.6|41.79|41.3|41.87|41.6|41.79|41.3|13852
1698348300000|2023-10-26 19:25:00||41.31||41.27||41.4||41.27|23160
1698348600000|2023-10-26 19:30:00|41.74|41.28|41.7|41.59|41.74|41.6|41.69|41.28|35587
1698348900000|2023-10-26 19:35:00|41.71|41.58|41.75|41.73|41.88|41.74|41.7|41.21|13003
1698349200000|2023-10-26 19:40:00|41.76|41.74|41.75|41.69|41.76|41.74|41.75|41.6|47913
1698349500000|2023-10-26 19:45:00|41.76|41.7|41.68|41.62|41.76|41.7|41.65|41.6|97743
1698349800000|2023-10-26 19:50:00|41.69|41.63|42.41|42.2|42.48|42.2|41.65|41.61|43609
1698350100000|2023-10-26 19:55:00|42.48|42.19|42.26|42.06|42.48|42.23|42.2|42.02|24976
1698413400000|2023-10-27 13:30:00|42.7|42|42.7|42.3|42.79|42.6|42.62|42|104219
1698413700000|2023-10-27 13:35:00|42.69|42.47|42.61|42.3|42.69|42.47|42.61|42.3|45717
1698414000000|2023-10-27 13:40:00|42.44|42.26|42.59|42.01|42.61|42.26|42.2|42.01|15575
1698414300000|2023-10-27 13:45:00|42.42|42.34|42.32|42.04|42.42|42.34|42.16|42|47670
1698414600000|2023-10-27 13:50:00|42.31|42|42.78|42.6|42.79|42.6|42.3|42|168684
1698414900000|2023-10-27 13:55:00|42.5|42.55|42.55|42.24|42.78|42.55|42.5|42.12|30109
1698415200000|2023-10-27 14:00:00|42.54|42.12|42.53|42.04|42.7|42.5|42.53|42.04|28545
1698415500000|2023-10-27 14:05:00|42.5|42|42.48|42|42.5|42.01|42.48|42|35194
1698415800000|2023-10-27 14:10:00||42.02||42.29||42.29||42.02|24885
1698416100000|2023-10-27 14:15:00|42.5|42.47|42.5|42.25|42.5|42.47|42.49|42.25|54096
1698416400000|2023-10-27 14:20:00||42.29||42.31||42.31||42.29|32724
1698416700000|2023-10-27 14:25:00|42.48|42.4|42.5|42.31|42.5|42.4|42.48|42.25|57645
1698417000000|2023-10-27 14:30:00|42.49|42.3|42.49|42.3|42.5|42.34|42.48|42.3|39771
1698417300000|2023-10-27 14:35:00|42.5|42.35|42.68|42.35|42.7|42.35|42.46|42.35|14342
1698417600000|2023-10-27 14:40:00|42.5|42.3|42.48|42|42.5|42.3|42.48|42|61653
1698417900000|2023-10-27 14:45:00|42.47|42.06|42.35|42.2|42.47|42.2|42.3|42|61439
1698418200000|2023-10-27 14:50:00|42.48|42.34|42.48|42.35|42.48|42.35|42.35|42.34|61105
1698418500000|2023-10-27 14:55:00||42.36||42.36||42.36||42.36|4300
1698418800000|2023-10-27 15:00:00||42.2||42.2||42.2||42.2|57932
1698419100000|2023-10-27 15:05:00|42.47|42|42.42|42.01|42.47|42.01|42.42|42|4039
1698419400000|2023-10-27 15:10:00|42.47|42.4|42.48|42.34|42.49|42.4|42.47|42.01|49410
1698419700000|2023-10-27 15:15:00|42.49|42.35|42.9|42.83|42.9|42.83|42.48|42.35|153060
1698420000000|2023-10-27 15:20:00|||||||||28181
1698420300000|2023-10-27 15:25:00|42.89|42.5|42.9|42.72|42.9|42.72|42.89|42.5|10750
1698420600000|2023-10-27 15:30:00|42.89|42.8|42.69|42.07|42.9|42.83|42.35|42.07|40996
1698420900000|2023-10-27 15:35:00|42.38|42.1|42.69|42.11|42.69|42.11|42.38|42.1|32248
1698421200000|2023-10-27 15:40:00||42.15||42.23||42.23||42.15|17464
1698421500000|2023-10-27 15:45:00||42.5||42.5||42.5||42.23|3086
1698421800000|2023-10-27 15:50:00||42.6||42.6||42.6||42.6|35815
1698422100000|2023-10-27 15:55:00|42.66|42.11|42.61|42.11|42.66|42.11|42.61|42.11|3574
1698422400000|2023-10-27 16:00:00|42.62|42.5|42.56|42.5|42.62|42.5|42.56|42.5|5006
1698422700000|2023-10-27 16:05:00|42.57|42.51|42.45|42.1|42.57|42.51|42.43|42.1|47479
1698423000000|2023-10-27 16:10:00|42.3|42|42.44|42.11|42.45|42.12|42.19|42|26214
1698423300000|2023-10-27 16:15:00|42.43|42.12|42.43|42|42.43|42.12|42.43|42|7960
1698423600000|2023-10-27 16:20:00|42.31|42.1|42.43|42|42.43|42.1|42.13|42|39051
1698423900000|2023-10-27 16:25:00|||||||||17593
1698424200000|2023-10-27 16:30:00|42.4|42.2|42.3|42.2|42.4|42.2|42.3|42.2|3870
1698424500000|2023-10-27 16:35:00|||||||||2155
1698424800000|2023-10-27 16:40:00|42.28|42|42.3|42|42.4|42|42.28|42|27780
1698425100000|2023-10-27 16:45:00|42.4|42.04|42.4|42.28|42.44|42.28|42.3|42.04|72550
1698425400000|2023-10-27 16:50:00|||||||||2640
1698425700000|2023-10-27 16:55:00|42.32|42.32|42.44|42.32|42.44|42.32|42.32|42.32|8441
1698426000000|2023-10-27 17:00:00|42.45|42.31|42.76|42.73|42.76|42.75|42.45|42.28|69723
1698426300000|2023-10-27 17:05:00|42.75|42.66|42.74|42.66|42.75|42.66|42.74|42.42|43444
1698426600000|2023-10-27 17:10:00|42.73|42.69|42.74|42.43|42.76|42.75|42.6|42.43|34793
1698426900000|2023-10-27 17:15:00|42.7||42.7||42.7||42.7||1293
1698427200000|2023-10-27 17:20:00|42.6||42.6||42.6||42.6||5275
1698427500000|2023-10-27 17:25:00|42.59|42.52|42.59|42.43|42.59|42.52|42.59|42.43|4663
1698427800000|2023-10-27 17:30:00|||||||||1800
1698428100000|2023-10-27 17:35:00||42.42||42.12||42.42||42.12|11061
1698428400000|2023-10-27 17:40:00|42.43|42.5|42.58|42.5|42.59|42.5|42.43|42.5|2846
1698428700000|2023-10-27 17:45:00||42.12||42.5||42.5||42.12|5394
1698429000000|2023-10-27 17:50:00||42.12||42.12||42.56||42.12|4215
1698429300000|2023-10-27 17:55:00|42.57|42.35|42.56|42.5|42.59|42.5|42.54|42.35|35411
1698429600000|2023-10-27 18:00:00||42.53||42.53||42.53||42.53|15486
1698429900000|2023-10-27 18:05:00|42.31|42.12|42.31|42.12|42.31|42.12|42.31|42.12|24852
1698430200000|2023-10-27 18:10:00|42.47|42.34|42.55|42.28|42.56|42.34|42.31|42.28|31515
1698430500000|2023-10-27 18:15:00|42.56|42.29|42.74|42.7|42.74|42.7|42.56|42.29|87322
1698430800000|2023-10-27 18:20:00|42.76|42.5|42.7|42.3|42.76|42.5|42.7|42.3|40209
1698431100000|2023-10-27 18:25:00|42.5|42.34|42.7|42.34|42.7|42.34|42.5|42.34|22962
1698431400000|2023-10-27 18:30:00|42.72|42.35|42.9|42.74|42.9|42.82|42.72|42.35|101680
1698431700000|2023-10-27 18:35:00|42.89|42.75|42.89|42.36|42.89|42.75|42.89|42.36|12229
1698432000000|2023-10-27 18:40:00|42.8|42.45|42.9|42.65|42.9|42.65|42.8|42.45|22555
1698432300000|2023-10-27 18:45:00|42.78|42.56|42.74|42.56|42.78|42.7|42.74|42.56|10017
1698432600000|2023-10-27 18:50:00|42.73|42.39|42.7|42.39|42.73|42.39|42.69|42.39|7988
1698432900000|2023-10-27 18:55:00|42.69|42.48|42.68|42.32|42.69|42.48|42.54|42.32|76424
1698433200000|2023-10-27 19:00:00|42.67|42.35|42.66|42.33|42.67|42.35|42.66|42.32|14629
1698433500000|2023-10-27 19:05:00|42.6|42.4|42.4|42.32|42.7|42.4|42.4|42.32|36900
1698433800000|2023-10-27 19:10:00|42.59|42.33|42.59|42.58|42.69|42.58|42.58|42.33|17130
1698434100000|2023-10-27 19:15:00|42.7|42.6|42.7|42.61|42.7|42.61|42.7|42.58|26801
1698434400000|2023-10-27 19:20:00|42.72|42.7|43.1|43.02|43.1|43.02|42.72|42.7|154550
1698434700000|2023-10-27 19:25:00|43.09|43|43.2|43.19|43.2|43.19|43.08|42.89|114933
1698435000000|2023-10-27 19:30:00|43.19|43.15|43.15|43.1|43.19|43.15|43.15|43.1|35937
1698435300000|2023-10-27 19:35:00|43.18|42.99|43.09|42.99|43.18|43|43.09|42.66|7025
1698435600000|2023-10-27 19:40:00|43.1|43|43.03|42.99|43.1|43.01|43.01|42.6|28659
1698435900000|2023-10-27 19:45:00|43.04|42.98|43.6|43.22|43.71|43.23|43.03|42.9|110479
1698436200000|2023-10-27 19:50:00|43.61|43.23|43.49|43.29|43.7|43.36|43.4|43.22|8835
1698436500000|2023-10-27 19:55:00|43.5|43.3|43.78|43.56|43.79|43.69|43.32|43.29|100690
1698672600000|2023-10-30 13:30:00|44.7|44.5|45|44.5|45.5|45.37|44.6|44.5|297757
1698672900000|2023-10-30 13:35:00|44.99|44.6|45.45|45.11|45.5|45.17|44.7|44.5|169711
1698673200000|2023-10-30 13:40:00|45.11|44.71|45|44.66|45.11|44.71|45|44.6|46950
1698673500000|2023-10-30 13:45:00|45.18|44.67|45.2|45|45.2|45|45|44.67|35739
1698673800000|2023-10-30 13:50:00|45.19|44.69|44.8|44.61|45.19|44.69|44.78|44.61|26422
1698674100000|2023-10-30 13:55:00|44.7|44.6|44.7|44.6|44.7|44.6|44.7|44.6|54940
1698674400000|2023-10-30 14:00:00|44.99|44.4|44.2|44|44.99|44.4|44.2|44|61038
1698674700000|2023-10-30 14:05:00|44.19|43.83|43.99|43.8|44.19|43.99|43.99|43.79|100163
1698675000000|2023-10-30 14:10:00||43.81||43.82||43.82||43.81|31326
1698675300000|2023-10-30 14:15:00|43.98|43.81|43.97|43.79|43.98|43.81|43.97|43.79|36501
1698675600000|2023-10-30 14:20:00|43.8|43.75|43.72|43.5|43.8|43.75|43.72|43.5|21952
1698675900000|2023-10-30 14:25:00|43.65|43.4|43.11|43|43.65|43.5|43.11|43|93470
1698676200000|2023-10-30 14:30:00|43.02|43.01|43.8|43.14|43.8|43.14|43.01|43.01|58107
1698676500000|2023-10-30 14:35:00|43.75|43|43.54|43.02|43.75|43.02|43.1|43|13310
1698676800000|2023-10-30 14:40:00||43.05||43.05||43.05||43.05|6500
1698677100000|2023-10-30 14:45:00||43||43||43||43|29233
1698677400000|2023-10-30 14:50:00|43.51|43.01|43.4|43.11|43.51|43.49|43.4|43.01|66124
1698677700000|2023-10-30 14:55:00|43.3|43|43.1|43|43.3|43.01|43.1|42.95|85292
1698678000000|2023-10-30 15:00:00|43.27||43.3||43.3||43.27||96739
1698678300000|2023-10-30 15:05:00|43.31|43.01|43.31|43|43.5|43.05|43.3|43|32239
1698678600000|2023-10-30 15:10:00|43.28|42.96|43.28|42.96|43.28|42.96|43.28|42.95|16812
1698678900000|2023-10-30 15:15:00||43||43||43||43|16545
1698679200000|2023-10-30 15:20:00||43.12||43||43.19||43|10221
1698679500000|2023-10-30 15:25:00||43.03||43.03||43.05||43.03|38384
1698679800000|2023-10-30 15:30:00|43.25|43|43.25|43|43.25|43|43.25|43|30390
1698680100000|2023-10-30 15:35:00|43.28|43.25|43.68|43.61|43.8|43.61|43.28|43|145771
1698680400000|2023-10-30 15:40:00|43.8|43.68|43.99|43.8|43.99|43.8|43.8|43.61|127551
1698680700000|2023-10-30 15:45:00|43.8|43.6|43.79|43.6|43.8|43.8|43.79|43.6|111977
1698681000000|2023-10-30 15:50:00||43.7||43.7||43.7||43.7|112275
1698681300000|2023-10-30 15:55:00|43.78|43.6|43.65|43.6|43.78|43.61|43.65|43.6|139822
1698681600000|2023-10-30 16:00:00|43.69||43.78||43.78||43.69||55771
1698681900000|2023-10-30 16:05:00|43.79|43.69|44|43.9|44|43.9|43.79|43.6|179796
1698682200000|2023-10-30 16:10:00|43.95|43.6|43.95|43.6|43.95|43.6|43.95|43.6|6530
1698682500000|2023-10-30 16:15:00|43.94|43.5|43.3|43.25|43.94|43.5|43.3|43.1|29433
1698682800000|2023-10-30 16:20:00|43.37|43.3|43.61|43.43|43.87|43.43|43.34|43.25|98221
1698683100000|2023-10-30 16:25:00|43.6|43.47|43.74|43.12|43.94|43.47|43.3|43.1|98138
1698683400000|2023-10-30 16:30:00|43.56|43.14|43.94|43.21|43.94|43.21|43.35|43.14|42594
1698683700000|2023-10-30 16:35:00|43.93|43.22|43.9|43.31|43.93|43.31|43.55|43.22|5322
1698684000000|2023-10-30 16:40:00|||||||||11416
1698684300000|2023-10-30 16:45:00|43.82|43.1|43.72|43.01|43.82|43.31|43.72|43.01|3772
1698684600000|2023-10-30 16:50:00|43.71|43.1|43.7|43.11|43.71|43.2|43.7|43.1|4145
1698684900000|2023-10-30 16:55:00|43.4|43.1|43.25|43.1|43.4|43.1|43.25|43.1|94859
1698685200000|2023-10-30 17:00:00|43.2||43.2||43.2||43.17||185961
1698685500000|2023-10-30 17:05:00||43.15||43.18||43.18||43.15|8485
1698685800000|2023-10-30 17:10:00|43.25|43.2|43.25|43.16|43.25|43.2|43.2|43.15|18881
1698686100000|2023-10-30 17:15:00||43.15||43.18||43.18||43.1|82120
1698686400000|2023-10-30 17:20:00|43.25|43.08|43.26|43.11|43.26|43.11|43.25|43.07|21652
1698686700000|2023-10-30 17:25:00|43.25|43.1|43.45|43.13|43.57|43.4|43.25|43.1|70211
1698687000000|2023-10-30 17:30:00|43.46|43.15|43.56|43.39|43.57|43.5|43.45|43.1|7312
1698687300000|2023-10-30 17:35:00|43.57|43.4|43.56|43.39|43.57|43.4|43.53|43.1|2864
1698687600000|2023-10-30 17:40:00|43.57|43.4|43.57|43.4|43.57|43.4|43.56|43.11|1000
1698687900000|2023-10-30 17:45:00||43.33||43.43||43.43||43.33|103572
1698688200000|2023-10-30 17:50:00|||||||||2350
1698688500000|2023-10-30 17:55:00|43.56||43.56||43.56||43.56||13397
1698688800000|2023-10-30 18:00:00||43.55||43.55||43.55||43.55|9687
1698689100000|2023-10-30 18:05:00|||||||||5000
1698689400000|2023-10-30 18:10:00|||||||||9800
1698689700000|2023-10-30 18:15:00|43.53|43.22|43.53|43.22|43.53|43.22|43.53|43.22|8004
1698690000000|2023-10-30 18:20:00|43.52|43.23|43.52|43.23|43.52|43.23|43.52|43.23|3471
1698690300000|2023-10-30 18:25:00||43.3||43.3||43.3||43.3|54585
1698690600000|2023-10-30 18:30:00|43.53||43.52||43.53||43.52||132755
1698690900000|2023-10-30 18:35:00|43.53|43.31|43.9|43.31|43.9|43.31|43.52|43.31|98426
1698691200000|2023-10-30 18:40:00|43.89|43.6|43.75|43.23|43.89|43.6|43.56|43.23|17649
1698691500000|2023-10-30 18:45:00||43.24||43.24||43.24||43.24|3815
1698691800000|2023-10-30 18:50:00|43.74||43.74||43.74||43.74||8223
1698692100000|2023-10-30 18:55:00|43.6||43.59||43.6||43.59||5470
1698692400000|2023-10-30 19:00:00|43.6|43.25|43.63|43.3|43.65|43.3|43.6|43.25|97350
1698692700000|2023-10-30 19:05:00|43.65|43.31|43.8|43.61|43.9|43.61|43.65|43.31|41359
1698693000000|2023-10-30 19:10:00|43.9||43.89||43.9||43.89||93909
1698693300000|2023-10-30 19:15:00|43.8|43.7|43.98|43.7|43.98|43.7|43.8|43.7|133640
1698693600000|2023-10-30 19:20:00|43.97|43.84|43.97|43.91|43.97|43.91|43.97|43.84|44091
1698693900000|2023-10-30 19:25:00|43.94|43.7|43.97|43.7|43.97|43.7|43.93|43.7|38557
1698694200000|2023-10-30 19:30:00|43.84|43.84|43.97|43.91|43.97|43.91|43.84|43.84|25850
1698694500000|2023-10-30 19:35:00|43.98|43.83|43.97|43.71|43.98|43.83|43.97|43.71|76715
1698694800000|2023-10-30 19:40:00|43.79|43.84|43.98|43.68|43.98|43.84|43.79|43.6|117883
1698695100000|2023-10-30 19:45:00|43.83|43.76|43.79|43.68|43.83|43.76|43.79|43.68|52894
1698695400000|2023-10-30 19:50:00|43.78|43.71|43.77|43.76|43.78|43.76|43.77|43.68|61819
1698695700000|2023-10-30 19:55:00|43.76|43.68|43.79|43.68|43.83|43.71|43.76|43.68|175306
1698759000000|2023-10-31 13:30:00|44|43.5|44|43.85|44|43.88|43.92|43.5|17261
1698759300000|2023-10-31 13:35:00|43.88|43.79|43.8|43.79|43.88|43.85|43.8|43.79|27255
1698759600000|2023-10-31 13:40:00|43.88|43.62|43.61|43.4|43.88|43.7|43.6|43.11|51893
1698759900000|2023-10-31 13:45:00|43.76|43.41|44.48|44.03|44.48|44.03|43.76|43.41|68560
1698760200000|2023-10-31 13:50:00|44.42|44.04|44.4|44.01|44.42|44.07|44|43.78|133731
1698760500000|2023-10-31 13:55:00|44.39|44|44.35|44.01|44.39|44.01|44.35|44|20199
1698760800000|2023-10-31 14:00:00|44.34|44.07|44.33|44.13|44.34|44.13|44.33|44|28315
1698761100000|2023-10-31 14:05:00|44.21|44.15|44.31|44.01|44.32|44.21|44.07|44|32422
1698761400000|2023-10-31 14:10:00|44.2|44.1|44.31|44|44.31|44.2|44.2|44|92560
1698761700000|2023-10-31 14:15:00|44.3|44.04|44.1|43.88|44.3|44.04|44.1|43.88|241311
1698762000000|2023-10-31 14:20:00|44.06|43.78|43.97|43.7|44.06|43.78|43.97|43.7|27120
1698762300000|2023-10-31 14:25:00|43.9|43.53|43.7|43.52|43.9|43.7|43.7|43.52|28595
1698762600000|2023-10-31 14:30:00|||||||||35630
1698762900000|2023-10-31 14:35:00||43.55||43.55||43.55||43.55|34663
1698763200000|2023-10-31 14:40:00|43.8|43.58|43.8|43.58|43.8|43.69|43.8|43.52|22553
1698763500000|2023-10-31 14:45:00|43.81|43.59|43.9|43.8|43.9|43.8|43.81|43.59|34496
1698763800000|2023-10-31 14:50:00|||||||||5369
1698764100000|2023-10-31 14:55:00|43.89|43.81|44.36|44.13|44.36|44.13|43.89|43.81|54815
1698764400000|2023-10-31 15:00:00|44.41|44.14|44.88|44.6|44.89|44.6|44.41|44.14|90552
1698764700000|2023-10-31 15:05:00|44.75|44.7|44.88|44.85|44.88|44.85|44.75|44.7|77950
1698765000000|2023-10-31 15:10:00|44.86|44.68|44.6|44.51|44.86|44.68|44.6|44.5|36528
1698765300000|2023-10-31 15:15:00|44.55||44.55||44.55||44.55||24969
1698765600000|2023-10-31 15:20:00|44.54|44.5|44.51|44.5|44.54|44.51|44.5|44.14|241897
1698765900000|2023-10-31 15:25:00|44.5|44.33|44.2|44.02|44.51|44.33|44.2|44.02|84970
1698766200000|2023-10-31 15:30:00|44.21|44.05|44.2|44.03|44.22|44.2|44.2|44.02|182442
1698766500000|2023-10-31 15:35:00|44.1|44.04|44.2|44.1|44.2|44.1|44.04|44.04|90679
1698766800000|2023-10-31 15:40:00|44.19|44.17|43.88|43.7|44.2|44.18|43.88|43.7|162860
1698767100000|2023-10-31 15:45:00|43.87|43.59|43.79|43.52|43.87|43.74|43.79|43.52|62452
1698767400000|2023-10-31 15:50:00||43.66||43.66||43.66||43.66|58036
1698767700000|2023-10-31 15:55:00|43.8|43.67|44.47|44.2|44.5|44.2|43.8|43.67|123611
1698768000000|2023-10-31 16:00:00|44.46||44.46||44.46||44.46||10230
1698768300000|2023-10-31 16:05:00|44.45|44.32|44.38|44.35|44.45|44.35|44.38|44.2|43054
1698768600000|2023-10-31 16:10:00|44.37|44.37|44.15|44.05|44.38|44.37|44.1|44.02|55989
1698768900000|2023-10-31 16:15:00|44.1|43.8|43.97|43.8|44.1|43.8|43.97|43.8|41364
1698769200000|2023-10-31 16:20:00|43.96|43.6|43.9|43.61|43.96|43.8|43.9|43.6|37863
1698769500000|2023-10-31 16:25:00||43.65||43.65||43.65||43.65|11895
1698769800000|2023-10-31 16:30:00|43.8|43.66|44.1|44|44.27|44|43.66|43.66|76154
1698770100000|2023-10-31 16:35:00|44.09|43.9|44.04|43.75|44.09|43.9|44.03|43.65|6202
1698770400000|2023-10-31 16:40:00|44.03|43.76|44|43.76|44.03|43.76|44|43.76|7939
1698770700000|2023-10-31 16:45:00|43.9|43.8|43.9|43.88|43.91|43.88|43.9|43.8|38810
1698771000000|2023-10-31 16:50:00||43.89||43.83||43.89||43.8|12488
1698771300000|2023-10-31 16:55:00||43.8||43.75||43.86||43.75|5373
1698771600000|2023-10-31 17:00:00|43.8||43.79||43.8||43.79||28802
1698771900000|2023-10-31 17:05:00|43.78|43.76|43.78|43.76|43.79|43.76|43.78|43.75|20497
1698772200000|2023-10-31 17:10:00|43.77||43.78||43.78||43.77||33778
1698772500000|2023-10-31 17:15:00|43.77|43.65|43.77|43.76|43.77|43.76|43.77|43.65|33184
1698772800000|2023-10-31 17:20:00|43.76|43.65|43.77|43.76|43.77|43.76|43.76|43.65|24655
1698773100000|2023-10-31 17:25:00|||||||||26240
1698773400000|2023-10-31 17:30:00||43.77||43.76||43.77||43.76|45388
1698773700000|2023-10-31 17:35:00|43.78||43.78||43.78||43.77||43752
1698774000000|2023-10-31 17:40:00|43.79|43.77|44|43.9|44|43.9|43.78|43.76|33922
1698774300000|2023-10-31 17:45:00||43.76||43.76||43.76||43.76|107403
1698774600000|2023-10-31 17:50:00|43.88|43.77|44|43.77|44.03|43.77|43.88|43.77|150380
1698774900000|2023-10-31 17:55:00|44.03|44|44.5|44.26|44.5|44.26|44|44|65439
1698775200000|2023-10-31 18:00:00|44.43|44.29|44.5|44.35|44.5|44.35|44.43|44.29|20345
1698775500000|2023-10-31 18:05:00||44.4||44.45||44.45||44.4|143342
1698775800000|2023-10-31 18:10:00|44.49|44.4|44.25|44.01|44.49|44.4|44.25|44|68409
1698776100000|2023-10-31 18:15:00||44||44||44.01||44|16216
1698776400000|2023-10-31 18:20:00||44.01||44||44.05||44|30445
1698776700000|2023-10-31 18:25:00|44.2|44.02|44.05|44.02|44.25|44.02|44.01|44.02|19437
1698777000000|2023-10-31 18:30:00|||||||||10538
1698777300000|2023-10-31 18:35:00|44.04|44|44.02|43.78|44.05|44.02|44.02|43.78|59549
1698777600000|2023-10-31 18:40:00|44.01||43.99||44.01||43.99||57465
1698777900000|2023-10-31 18:45:00|||||||||86178
1698778200000|2023-10-31 18:50:00|||||||||18258
1698778500000|2023-10-31 18:55:00|43.98|43.87|43.95|43.87|43.98|43.87|43.95|43.87|135925
1698778800000|2023-10-31 19:00:00|43.98|43.88|44.24|44.01|44.25|44.01|43.95|43.88|192148
1698779100000|2023-10-31 19:05:00||44.02||44.02||44.02||44.02|21000
1698779400000|2023-10-31 19:10:00|44.15||44.15||44.15||44.15||176314
1698779700000|2023-10-31 19:15:00|44.08|44.1|44.1|44|44.15|44.1|44|43.85|67322
1698780000000|2023-10-31 19:20:00|44.15|44.01|44.15|44.07|44.15|44.07|44.15|44.01|27473
1698780300000|2023-10-31 19:25:00|44.1||44.15||44.15||44.1||21017
1698780600000|2023-10-31 19:30:00|44.14|43.88|44.45|44.19|44.5|44.22|44.14|43.88|61230
1698780900000|2023-10-31 19:35:00|44.44|44.2|44.17|44|44.44|44.2|44.17|43.86|44299
1698781200000|2023-10-31 19:40:00|44.14|43.94|44.13|44.02|44.14|44.02|44.03|43.94|494843
1698781500000|2023-10-31 19:45:00|44.14|44.03|44.13|44.05|44.14|44.05|44.12|44.02|26549
1698781800000|2023-10-31 19:50:00|44.14||44.1||44.14||44.1||43242
1698782100000|2023-10-31 19:55:00|44.13|44.1|44.59|44.13|44.8|44.6|44.1|44.1|227968
1698845400000|2023-11-01 13:30:00|45|44.17|43.94|43.22|45|44.27|43.94|43.22|363324
1698845700000|2023-11-01 13:35:00|43.93|43.3|43.95|43.5|43.96|43.5|43.89|43.3|23968
1698846000000|2023-11-01 13:40:00|43.94|43.9|43.92|43.7|43.96|43.9|43.83|43.5|32035
1698846300000|2023-11-01 13:45:00|43.91|43.61|43.94|43.61|43.94|43.61|43.91|43.61|39848
1698846600000|2023-11-01 13:50:00|43.96|43.62|44.15|43.5|44.5|44.3|43.96|43.5|227346
1698846900000|2023-11-01 13:55:00|44.14|43.62|43.74|43.5|44.14|43.62|43.6|43.3|34079
1698847200000|2023-11-01 14:00:00|43.73|43.72|43.7|43.5|43.73|43.73|43.7|43.5|37342
1698847500000|2023-11-01 14:05:00|43.59|43.6|43.39|43.2|43.59|43.6|43.39|43.16|50268
1698847800000|2023-11-01 14:10:00|43.38|43.22|43.37|43.2|43.38|43.22|43.37|43.2|83726
1698848100000|2023-11-01 14:15:00|43.38|43.37|43.38|43.1|43.38|43.37|43.38|43|86281
1698848400000|2023-11-01 14:20:00|43.28|43.11|43.39|43.31|43.39|43.37|43.15|43.11|244896
1698848700000|2023-11-01 14:25:00|43.38||43.83||43.83||43.38||11324
1698849000000|2023-11-01 14:30:00|43.82|43.33|43.57|43.33|43.82|43.5|43.57|43.1|30719
1698849300000|2023-11-01 14:35:00||43.4||43.5||43.5||43.4|5525
1698849600000|2023-11-01 14:40:00||43.4||43.4||43.4||43.4|8660
1698849900000|2023-11-01 14:45:00|43.54|43.5|43.57|43.4|43.57|43.5|43.54|43.4|14793
1698850200000|2023-11-01 14:50:00|43.54||43.41||43.54||43.41||21293
1698850500000|2023-11-01 14:55:00|||||||||7271
1698850800000|2023-11-01 15:00:00|||||||||11430
1698851100000|2023-11-01 15:05:00|43.4|43.39|43.4|43.3|43.41|43.39|43.4|43.3|50006
1698851400000|2023-11-01 15:10:00|43.39|43.13|43.34|43.13|43.39|43.13|43.34|43.13|11617
1698851700000|2023-11-01 15:15:00|43.31|43.1|43.23|43|43.31|43.1|43.23|43|113220
1698852000000|2023-11-01 15:20:00|43.11|42.91|42.72|42.5|43.11|42.91|42.51|42.5|227571
1698852300000|2023-11-01 15:25:00|42.61|42.51|42.72|42.61|42.72|42.61|42.61|42.51|39110
1698852600000|2023-11-01 15:30:00|42.71|42.51|42.71|42.51|42.72|42.61|42.69|42.51|219446
1698852900000|2023-11-01 15:35:00|42.6|42.5|42.69|42.51|42.71|42.51|42.6|42.5|237517
1698853200000|2023-11-01 15:40:00|42.68|42.5|42.67|42.52|42.68|42.52|42.67|42.5|152285
1698853500000|2023-11-01 15:45:00|42.66||42.64||42.66||42.64||4265
1698853800000|2023-11-01 15:50:00|42.63|42.51|42.64|42.6|42.64|42.6|42.63|42.51|15896
1698854100000|2023-11-01 15:55:00|42.63|42.51|42.67|42.56|42.67|42.56|42.63|42.5|4921
1698854400000|2023-11-01 16:00:00||42.57||42.6||42.6||42.56|2348
1698854700000|2023-11-01 16:05:00|42.68|42.56|42.68|42.56|42.68|42.56|42.68|42.56|8407
1698855000000|2023-11-01 16:10:00|42.69|42.7|42.87|42.71|43|42.71|42.69|42.5|167279
1698855300000|2023-11-01 16:15:00|42.86|42.73|42.86|42.75|42.86|42.75|42.86|42.71|7200
1698855600000|2023-11-01 16:20:00|42.8|42.71|42.8|42.71|42.8|42.71|42.79|42.71|15830
1698855900000|2023-11-01 16:25:00|42.79||42.79||42.79||42.76||12108
1698856200000|2023-11-01 16:30:00|42.86|42.72|42.86|42.8|42.86|42.8|42.79|42.71|10430
1698856500000|2023-11-01 16:35:00|42.85||42.86||42.86||42.84||7177
1698856800000|2023-11-01 16:40:00|42.85|42.79|42.83|42.71|42.85|42.79|42.83|42.71|10322
1698857100000|2023-11-01 16:45:00|||||||||3244
1698857400000|2023-11-01 16:50:00|42.82|42.73|42.79|42.71|42.82|42.75|42.79|42.71|6549
1698857700000|2023-11-01 16:55:00|42.78|42.56|42.77|42.51|42.78|42.65|42.65|42.51|171696
1698858000000|2023-11-01 17:00:00|42.64||42.86||42.86||42.52||203963
1698858300000|2023-11-01 17:05:00|42.52|42.5|42.51|42.5|42.52|42.5|42.51|42.5|53451
1698858600000|2023-11-01 17:10:00|42.67|42.58|42.89|42.5|43|42.66|42.51|42.5|97481
1698858900000|2023-11-01 17:15:00|43|42.59|42.99|42.5|43|42.66|42.9|42.5|42129
1698859200000|2023-11-01 17:20:00|||||||||10468
1698859500000|2023-11-01 17:25:00|42.87|42.98|42.98|42.5|42.99|42.98|42.83|42.5|22692
1698859800000|2023-11-01 17:30:00|42.51|42.51|42.9|42.51|42.94|42.51|42.51|42.51|12856
1698860100000|2023-11-01 17:35:00|42.89||42.88||42.89||42.88||4263
1698860400000|2023-11-01 17:40:00||42.55||42.56||42.72||42.51|11104
1698860700000|2023-11-01 17:45:00|42.87|42.51|42.8|42.51|42.87|42.51|42.8|42.51|4780
1698861000000|2023-11-01 17:50:00|42.79|42.64|42.75|42.53|42.79|42.64|42.75|42.5|151227
1698861300000|2023-11-01 17:55:00||42.5||42.54||42.54||42.5|27728
1698861600000|2023-11-01 18:00:00||42.6||42.6||42.7||42.6|4150
1698861900000|2023-11-01 18:05:00|42.74|42.54|42.75|42.54|42.75|42.54|42.6|42.54|132582
1698862200000|2023-11-01 18:10:00|42.74||42.7||42.74||42.68||13399
1698862500000|2023-11-01 18:15:00|42.69|42.5|42.7|42.5|42.71|42.5|42.54|42.5|15862
1698862800000|2023-11-01 18:20:00|42.69||42.51||42.7||42.51||26036
1698863100000|2023-11-01 18:25:00|42.71||42.71||42.71||42.71||22429
1698863400000|2023-11-01 18:30:00|42.75||42.75||42.75||42.75||19479
1698863700000|2023-11-01 18:35:00||42.6||42.5||42.6||42.5|9300
1698864000000|2023-11-01 18:40:00|42.74|42.51|42.55|42.5|42.74|42.51|42.55|42.5|3800
1698864300000|2023-11-01 18:45:00|42.88|42.76|42.74|42.5|42.88|42.76|42.74|42.5|19708
1698864600000|2023-11-01 18:50:00|42.57|42.57|42.72|42.5|42.74|42.57|42.57|42.5|4794
1698864900000|2023-11-01 18:55:00|||||||||5349
1698865200000|2023-11-01 19:00:00|42.88|42.51|43|42.7|43|42.7|42.69|42.51|39177
1698865500000|2023-11-01 19:05:00|42.9|42.74|42.9|42.75|43|42.75|42.9|42.35|152444
1698865800000|2023-11-01 19:10:00|42.91||42.99||43||42.9||30142
1698866100000|2023-11-01 19:15:00|42.91|42.78|42.91|42.8|42.91|42.8|42.89|42.75|58275
1698866400000|2023-11-01 19:20:00|42.99||42.99||42.99||42.99||118431
1698866700000|2023-11-01 19:25:00|43|42.81|43.25|42.86|43.25|42.86|43|42.81|213901
1698867000000|2023-11-01 19:30:00|43.3|43|43.31|43.11|43.47|43.11|43.3|43|9851
1698867300000|2023-11-01 19:35:00|||||||||1735
1698867600000|2023-11-01 19:40:00|43.3|43.3|43.27|43.14|43.3|43.3|43.27|43.11|59751
1698867900000|2023-11-01 19:45:00|43.28|43.22|43.3|43.22|43.3|43.22|43.27|43.14|44762
1698868200000|2023-11-01 19:50:00|43.31|43.25|45.3|45.07|45.3|45.22|43.31|43.25|622337
1698868500000|2023-11-01 19:55:00|45.29|45.06|45.29|45.07|45.3|45.09|44.9|44.55|435503
1698931800000|2023-11-02 13:30:00|45.5|44.56|46.5|45.6|46.69|45.6|45.5|44.56|254731
1698932100000|2023-11-02 13:35:00|46.46|45.61|47.43|47.39|47.5|47.42|46.46|45.61|277174
1698932400000|2023-11-02 13:40:00|47.42|47.25|47.2|47.02|47.43|47.38|47.02|47|375447
1698932700000|2023-11-02 13:45:00|47.38|47.2|47|46.5|47.4|47.2|47|46.31|673756
1698933000000|2023-11-02 13:50:00|46.76|46.51|48|47.52|48|47.84|46.76|46.44|642109
1698933300000|2023-11-02 13:55:00|47.99|47.76|47.3|47|48|47.99|47.3|47|302559
1698933600000|2023-11-02 14:00:00|47.29|47.01|46.8|46.76|47.29|47.04|46.8|46.75|341269
1698933900000|2023-11-02 14:05:00|46.98|46.8|46.35|46|47.14|46.86|46.35|46|373134
1698934200000|2023-11-02 14:10:00|46.18|46.23|45.47|45.05|46.18|46.23|45.16|45.01|326558
1698934500000|2023-11-02 14:15:00|45.49|45.06|45.77|45.7|45.77|45.7|45.41|45.06|487882
1698934800000|2023-11-02 14:20:00|45.92|45.75|45.66|45.5|45.92|45.89|45.64|45.4|317045
1698935100000|2023-11-02 14:25:00|45.64|45.48|45.79|45.51|45.84|45.51|45.56|45.3|86649
1698935400000|2023-11-02 14:30:00|45.51|45.3|45.45|45.22|45.51|45.45|45.45|45.22|58422
1698935700000|2023-11-02 14:35:00|45.48|45.3|45.81|45.64|45.81|45.64|45.3|45.25|355219
1698936000000|2023-11-02 14:40:00|45.8|45.79|45.89|45.75|45.89|45.79|45.79|45.64|357967
1698936300000|2023-11-02 14:45:00||45.82||45.82||45.82||45.82|242738
1698936600000|2023-11-02 14:50:00|45.9|45.89|45.8|45.69|46.18|46.07|45.8|45.69|295047
1698936900000|2023-11-02 14:55:00|45.76|45.57|45.69|45.6|45.76|45.6|45.68|45.51|51333
1698937200000|2023-11-02 15:00:00|45.72|45.65|46.18|46|46.18|46|45.72|45.65|74515
1698937500000|2023-11-02 15:05:00|||||||||61998
1698937800000|2023-11-02 15:10:00|46.17|46.02|46.16|46|46.17|46.02|46.16|45.83|72222
1698938100000|2023-11-02 15:15:00|46.15||46.14||46.15||46.14||19443
1698938400000|2023-11-02 15:20:00|46.13|46.05|46.17|46.01|46.17|46.05|46.06|46|303405
1698938700000|2023-11-02 15:25:00||46.05||46.05||46.05||46.01|155423
1698939000000|2023-11-02 15:30:00|46.16|46|46.16|46.08|46.16|46.08|46.08|46|36222
1698939300000|2023-11-02 15:35:00|46.17|46.09|46.36|46.2|46.36|46.2|46.17|46.09|34193
1698939600000|2023-11-02 15:40:00|46.5|46.21|46.68|46.6|46.88|46.6|46.5|46.21|48622
1698939900000|2023-11-02 15:45:00|46.85||46.77||46.9||46.77||40807
1698940200000|2023-11-02 15:50:00|46.76|46.71|46.6|46.24|46.76|46.71|46.6|46.24|122461
1698940500000|2023-11-02 15:55:00|46.42||46.42||46.42||46.42||10105
1698940800000|2023-11-02 16:00:00|46.41|46.33|46.4|46.33|46.42|46.4|46.4|46.33|34664
1698941100000|2023-11-02 16:05:00|46.37|46.2|46.36|46.01|46.37|46.2|46.36|46|277736
1698941400000|2023-11-02 16:10:00|46.33|46.18|46.56|46.26|46.56|46.34|46.33|46.18|22560
1698941700000|2023-11-02 16:15:00|46.5|46.4|46.56|46.48|46.56|46.48|46.3|46.4|63252
1698942000000|2023-11-02 16:20:00|46.48|46.4|46.48|46.42|46.56|46.42|46.48|46.4|37633
1698942300000|2023-11-02 16:25:00|46.56|46.47|46.51|46.4|46.56|46.54|46.51|46.4|70709
1698942600000|2023-11-02 16:30:00||46.46||46.46||46.46||46.4|20231
1698942900000|2023-11-02 16:35:00|46.5|46.47|46.78|46.67|46.8|46.67|46.5|46.46|72315
1698943200000|2023-11-02 16:40:00|||||||||9183
1698943500000|2023-11-02 16:45:00|||||||||18113
1698943800000|2023-11-02 16:50:00|46.7||46.75||46.8||46.7||71142
1698944100000|2023-11-02 16:55:00|46.74|46.5|46.59|46.5|46.74|46.5|46.59|46.5|32250
1698944400000|2023-11-02 17:00:00|46.68|46.58|46.75|46.58|46.75|46.58|46.59|46.58|20481
1698944700000|2023-11-02 17:05:00|46.72||46.72||46.72||46.72||6195
1698945000000|2023-11-02 17:10:00|46.66|46.59|46.66|46.59|46.66|46.59|46.66|46.59|9069
1698945300000|2023-11-02 17:15:00|46.65|46.63|46.75|46.63|46.75|46.63|46.65|46.63|24801
1698945600000|2023-11-02 17:20:00|46.7|46.67|46.75|46.74|46.75|46.74|46.7|46.67|17279
1698945900000|2023-11-02 17:25:00|46.8||46.8||46.8||46.75||68505
1698946200000|2023-11-02 17:30:00|46.79|46.67|46.7|46.62|46.79|46.75|46.7|46.6|75964
1698946500000|2023-11-02 17:35:00||46.6||46.61||46.61||46.6|11445
1698946800000|2023-11-02 17:40:00|||||||||24293
1698947100000|2023-11-02 17:45:00|46.65|46.6|46.61|46.51|46.65|46.6|46.61|46.51|20296
1698947400000|2023-11-02 17:50:00|46.71|46.5|46.71|46.61|46.71|46.61|46.71|46.5|31570
1698947700000|2023-11-02 17:55:00|||||||||29699
1698948000000|2023-11-02 18:00:00|46.7|46.5|46.5|46.43|46.71|46.68|46.3|46.01|805818
1698948300000|2023-11-02 18:05:00|46.35|46.48|46.2|46.06|46.35|46.48|46.19|46.06|73580
1698948600000|2023-11-02 18:10:00|46.19|46.05|46.19|46|46.19|46.05|46.19|46|51510
1698948900000|2023-11-02 18:15:00|||||||||62415
1698949200000|2023-11-02 18:20:00||45.86||46||46||45.86|25273
1698949500000|2023-11-02 18:25:00||46.01||46||46.01||46|22748
1698949800000|2023-11-02 18:30:00|46.18|45.83|45.6|45.51|46.18|46|45.6|45.51|124486
1698950100000|2023-11-02 18:35:00|45.61|45.59|46.22|46|46.22|46|45.61|45.51|130852
1698950400000|2023-11-02 18:40:00|46.21|45.82|46.21|45.76|46.21|46|46.21|45.69|22599
1698950700000|2023-11-02 18:45:00|46.2|45.8|46.19|45.95|46.2|45.95|46.19|45.8|11329
1698951000000|2023-11-02 18:50:00|46|45.96|46.19|45.75|46.19|46|46|45.7|42444
1698951300000|2023-11-02 18:55:00|46.11|45.93|46.49|46.01|46.5|46.01|46.1|45.93|41379
1698951600000|2023-11-02 19:00:00|46.22|46.21|46.69|46.21|46.69|46.21|46.22|46.21|52416
1698951900000|2023-11-02 19:05:00|46.68|46.22|46.68|46.22|46.68|46.22|46.68|46.22|2807
1698952200000|2023-11-02 19:10:00|46.65||46.41||46.65||46.23||4895
1698952500000|2023-11-02 19:15:00|46.4|46.03|46.4|46.21|46.4|46.21|46.4|46.01|30394
1698952800000|2023-11-02 19:20:00|46.22||46.4||46.4||46.22||42530
1698953100000|2023-11-02 19:25:00|||||||||38851
1698953400000|2023-11-02 19:30:00|46.3|46.22|46.69|46.31|46.69|46.31|46.3|46.22|39162
1698953700000|2023-11-02 19:35:00|46.66|46.32|46.69|46.4|46.69|46.4|46.66|46.32|20254
1698954000000|2023-11-02 19:40:00|46.68||46.65||46.69||46.5||117882
1698954300000|2023-11-02 19:45:00|46.68|46.43|46.69|46.68|46.69|46.68|46.5|46.43|139661
1698954600000|2023-11-02 19:50:00|46.68|46.67|46.67|46.53|46.69|46.67|46.54|46.53|65315
1698954900000|2023-11-02 19:55:00|46.64|46.21|46.56|46.36|46.67|46.43|46.56|46.21|51974
1699018200000|2023-11-03 13:30:00|46.98|46.97|48.2|48|48.41|48.01|46.98|46.97|393703
1699018500000|2023-11-03 13:35:00|48.13|47.81|48|47.74|48.13|48|47.6|47.33|343075
1699018800000|2023-11-03 13:40:00|47.97|47.95|49.65|49|49.8|49.69|47.9|47.74|385861
1699019100000|2023-11-03 13:45:00|49.64|49.08|48.97|48.33|49.65|49.08|48.3|48.1|299121
1699019400000|2023-11-03 13:50:00|48.96|48.5|48.68|48.29|48.99|48.73|48.3|48.29|142039
1699019700000|2023-11-03 13:55:00|48.6|48.3|48.97|48.41|48.97|48.41|48.57|48.3|174281
1699020000000|2023-11-03 14:00:00|48.9|48.45|48.8|48.74|48.98|48.94|48.57|48.45|333590
1699020300000|2023-11-03 14:05:00|48.79|48.73|48.27|47.83|48.8|48.74|48|47.83|298710
1699020600000|2023-11-03 14:10:00|48.26|47.98|47.97|47.52|48.26|47.98|47.97|47.52|127617
1699020900000|2023-11-03 14:15:00|47.96|47.5|47.87|47.5|47.96|47.5|47.87|47.5|63031
1699021200000|2023-11-03 14:20:00|47.86|47.8|47.83|47.6|47.86|47.8|47.83|47.5|26635
1699021500000|2023-11-03 14:25:00|47.82|47.5|47.65|47.51|47.82|47.51|47.65|47.5|84755
1699021800000|2023-11-03 14:30:00|47.64|47.5|47.51|47.4|47.81|47.51|47.51|47.32|87071
1699022100000|2023-11-03 14:35:00|47.65|47.43|47.6|47.47|47.65|47.51|47.6|47.43|46597
1699022400000|2023-11-03 14:40:00|47.59|47.55|47.61|47.55|47.61|47.55|47.59|47.47|15499
1699022700000|2023-11-03 14:45:00|47.7|47.6|47.98|47.6|48|47.6|47.61|47.6|62585
1699023000000|2023-11-03 14:50:00|47.95|47.55|47.56|47.31|47.95|47.55|47.56|47.25|36299
1699023300000|2023-11-03 14:55:00|47.75|47.5|47.9|47.5|48|47.5|47.75|47.5|26073
1699023600000|2023-11-03 15:00:00|47.89|47.53|47.89|47.53|47.89|47.53|47.75|47.53|4150
1699023900000|2023-11-03 15:05:00|47.75|47.5|47.54|47.5|48|47.74|47.53|47.5|12522
1699024200000|2023-11-03 15:10:00|47.53|47.49|47.99|47.5|47.99|47.5|47.5|47.37|24527
1699024500000|2023-11-03 15:15:00||47.37||47.5||47.5||47.37|12636
1699024800000|2023-11-03 15:20:00|47.96|47.75|47.95|47.5|47.96|47.75|47.95|47.37|31959
1699025100000|2023-11-03 15:25:00|47.94|47.37|47.93|47.5|47.94|47.68|47.93|47.37|12344
1699025400000|2023-11-03 15:30:00|47.65|47.37|47.65|47.45|47.65|47.5|47.65|47.37|6955
1699025700000|2023-11-03 15:35:00|47.46|47.5|47.65|47.4|47.65|47.5|47.46|47.37|17856
1699026000000|2023-11-03 15:40:00|47.4|47.37|47.65|47.41|47.65|47.41|47.4|47.37|11031
1699026300000|2023-11-03 15:45:00|47.5|47.4|47.5|47.4|47.5|47.4|47.5|47.4|18907
1699026600000|2023-11-03 15:50:00|||||||||5047
1699026900000|2023-11-03 15:55:00|47.49|47.49|47.5|47.37|47.5|47.49|47.49|47.37|15460
1699027200000|2023-11-03 16:00:00|47.4|47.4|47.5|47.4|47.5|47.4|47.4|47.4|26012
1699027500000|2023-11-03 16:05:00|47.45|47.36|47.45|47.36|47.45|47.36|47.45|47.36|16042
1699027800000|2023-11-03 16:10:00|47.42|47.4|47.42|47.35|47.42|47.4|47.42|47.35|9137
1699028100000|2023-11-03 16:15:00|47.43|47.34|47.7|47.32|47.7|47.69|47.29|47.25|67504
1699028400000|2023-11-03 16:20:00|47.69|47.25|47.68|47.25|47.69|47.25|47.68|47.25|33651
1699028700000|2023-11-03 16:25:00|47.67|47.3|47.57|47.25|47.67|47.3|47.57|47.25|15759
1699029000000|2023-11-03 16:30:00|47.56|47.42|47.56|47.25|47.56|47.42|47.56|47.2|5585
1699029300000|2023-11-03 16:35:00|47.7|47.2|47.66|47.28|47.7|47.28|47.66|47.2|12228
1699029600000|2023-11-03 16:40:00|47.65||47.65||47.65||47.65||26472
1699029900000|2023-11-03 16:45:00|47.7|47.29|48.2|48|48.2|48|47.7|47.29|118157
1699030200000|2023-11-03 16:50:00|48.3|48.2|48.47|48|48.5|48.4|48.3|48|139879
1699030500000|2023-11-03 16:55:00|48|47.81|48.48|48|48.49|48|48|47.8|46336
1699030800000|2023-11-03 17:00:00|48.32|48.03|48.31|48|48.32|48.09|48.31|48|30925
1699031100000|2023-11-03 17:05:00|48.3|48.02|48.2|48|48.5|48.31|48.2|48|69611
1699031400000|2023-11-03 17:10:00|48|47.82|48|47.81|48|47.82|48|47.81|116234
1699031700000|2023-11-03 17:15:00|||||||||33658
1699032000000|2023-11-03 17:20:00|47.9|47.8|47.4|47.2|48|47.8|47.4|47.2|19070
1699032300000|2023-11-03 17:25:00|47.41|47.21|47.53|47.34|47.84|47.5|47.37|47.2|107136
1699032600000|2023-11-03 17:30:00||47.29||47.3||47.3||47.29|18327
1699032900000|2023-11-03 17:35:00|47.63|47.33|47.99|47.38|47.99|47.38|47.63|47.3|38871
1699033200000|2023-11-03 17:40:00|47.98|47.6|47.99|47.38|48|47.6|47.74|47.38|3408
1699033500000|2023-11-03 17:45:00|47.98||47.64||47.98||47.64||30670
1699033800000|2023-11-03 17:50:00|47.57|47.4|47.57|47.5|47.57|47.5|47.57|47.4|8590
1699034100000|2023-11-03 17:55:00|47.7|47.6|47.7|47.6|47.7|47.6|47.68|47.6|434
1699034400000|2023-11-03 18:00:00|47.69|47.65|47.7|47.5|47.7|47.65|47.67|47.5|12079
1699034700000|2023-11-03 18:05:00|47.67||47.6||47.67||47.6||14836
1699035000000|2023-11-03 18:10:00|47.57|47.4|47.4|47.2|47.57|47.4|47.4|47.2|163299
1699035300000|2023-11-03 18:15:00||47.1||47||47.1||47|34241
1699035600000|2023-11-03 18:20:00|47.58|47.06|47.6|47.14|47.62|47.14|47.58|47.06|69624
1699035900000|2023-11-03 18:25:00||47.18||47.19||47.21||47.18|14400
1699036200000|2023-11-03 18:30:00|47.59|47.22|47.59|47.1|47.59|47.22|47.59|47|14664
1699036500000|2023-11-03 18:35:00|47.58|47|47.7|47.58|47.7|47.59|47.58|47|73454
1699036800000|2023-11-03 18:40:00|47.8|47.73|48|47.9|48|47.9|47.8|47.73|70579
1699037100000|2023-11-03 18:45:00|47.99|47.73|47.9|47.59|47.99|47.9|47.9|47.58|55790
1699037400000|2023-11-03 18:50:00|47.99||48.65||48.66||47.99||59771
1699037700000|2023-11-03 18:55:00|48.4|47.6|48.49|48|48.5|48.28|48.28|47.6|70456
1699038000000|2023-11-03 19:00:00|48.47|47.9|48.98|47.94|48.98|47.94|48.43|47.7|653489
1699038300000|2023-11-03 19:05:00|48.97|47.95|48.79|48.2|48.97|48.2|48.7|47.95|38970
1699038600000|2023-11-03 19:10:00|48.9|48.77|48.9|48.61|48.99|48.8|48.8|48.55|85936
1699038900000|2023-11-03 19:15:00|48.8|48.7|48.6|48.35|48.8|48.7|48.6|48.31|44644
1699039200000|2023-11-03 19:20:00|48.5|48.4|48.6|48.35|48.6|48.4|48.5|48.35|14518
1699039500000|2023-11-03 19:25:00|48.5|48.36|48.6|48.37|48.6|48.37|48.5|48.36|45023
1699039800000|2023-11-03 19:30:00|48.55|48.38|48.77|48.61|48.8|48.61|48.55|48.38|76070
1699040100000|2023-11-03 19:35:00|48.7|48.6|48.7|48.6|48.7|48.6|48.7|48.57|89586
1699040400000|2023-11-03 19:40:00|48.77|48.58|48.95|48.74|49|48.8|48.7|48.58|105346
1699040700000|2023-11-03 19:45:00|48.94|48.73|49|48.99|49|48.99|48.8|48.73|134033
1699041000000|2023-11-03 19:50:00|48.99|48.98|48.67|48.37|49|48.98|48.67|48.36|76047
1699041300000|2023-11-03 19:55:00|48.66|48.42|49|48.66|49|48.7|48.4|48.37|145204
1699281000000|2023-11-06 14:30:00|50.7|50|51.42|51.07|51.5|51.07|50.5|50|252796
1699281300000|2023-11-06 14:35:00|51.41|51|50.96|50.8|51.42|51|50.8|50.67|310862
1699281600000|2023-11-06 14:40:00|50.92|50.9|50.91|50.68|51|50.95|50.68|50.67|480891
1699281900000|2023-11-06 14:45:00|50.8|50.69|51|50.99|51|50.99|50.8|50.69|194581
1699282200000|2023-11-06 14:50:00|51.2|51|51.51|51.03|51.79|51.42|51.2|51|473120
1699282500000|2023-11-06 14:55:00|51.5|51.5|50.94|50.71|51.5|51.5|50.94|50.71|129470
1699282800000|2023-11-06 15:00:00|50.93|50.92|50.68|50.67|50.94|50.93|50.68|50.67|332306
1699283100000|2023-11-06 15:05:00|50.69|50.68|50.68|50.67|50.7|50.68|50.68|50.67|265132
1699283400000|2023-11-06 15:10:00|50.67|50.5|50.14|50|50.67|50.5|50.14|50|91585
1699283700000|2023-11-06 15:15:00|50.11|50.01|49.7|49.4|50.11|50.01|49.7|49.4|127483
1699284000000|2023-11-06 15:20:00||49.5||49.6||49.6||49.5|51378
1699284300000|2023-11-06 15:25:00|49.94|49.7|49.9|49.51|49.94|49.8|49.9|49.5|45196
1699284600000|2023-11-06 15:30:00|49.89|49.6|49.7|49.61|49.89|49.65|49.61|49.6|67771
1699284900000|2023-11-06 15:35:00|49.88|49.69|49.88|49.69|49.88|49.8|49.88|49.6|22415
1699285200000|2023-11-06 15:40:00|49.89|49.86|50|49.9|50.23|50|49.89|49.86|38203
1699285500000|2023-11-06 15:45:00|49.87|49.87|49.7|49.6|49.87|49.9|49.7|49.6|110700
1699285800000|2023-11-06 15:50:00||49.59||49.6||49.6||49.59|22900
1699286100000|2023-11-06 15:55:00|49.62|49.55|49.36|49.07|49.62|49.55|49.36|49.07|50446
1699286400000|2023-11-06 16:00:00|49.2|49.1|48.6|48.36|49.2|49.1|48.59|48.21|249334
1699286700000|2023-11-06 16:05:00|48.78|48.4|48.97|48.65|49|48.65|48.78|48.4|40134
1699287000000|2023-11-06 16:10:00|48.96|48.7|48.85|48.7|48.96|48.8|48.85|48.64|114951
1699287300000|2023-11-06 16:15:00|48.84|48.75|48.64|48.5|48.84|48.75|48.64|48.5|166290
1699287600000|2023-11-06 16:20:00|48.5|48.41|48.3|48.13|48.5|48.41|48.29|48.12|192062
1699287900000|2023-11-06 16:25:00|48|48.2|47.65|47.6|48|48.21|47.41|47.4|216615
1699288200000|2023-11-06 16:30:00|47.84|47.66|47.7|47.65|48.17|47.9|47.7|47.65|35828
1699288500000|2023-11-06 16:35:00|47.69|47.6|47.69|47.56|47.69|47.6|47.49|47.4|92523
1699288800000|2023-11-06 16:40:00|47.68|47.4|47.68|47.41|47.68|47.68|47.68|47.4|10663
1699289100000|2023-11-06 16:45:00|47.63|47.4|47.99|47.45|47.99|47.45|47.54|47.4|91122
1699289400000|2023-11-06 16:50:00|47.89|47.54|47.82|47.5|47.89|47.54|47.46|47.45|32965
1699289700000|2023-11-06 16:55:00|47.7|47.6|47.7|47.51|47.7|47.6|47.5|47.4|149712
1699290000000|2023-11-06 17:00:00||47.5||47.5||47.5||47.5|57334
1699290300000|2023-11-06 17:05:00|47.69|47.45|47.69|47.5|47.69|47.6|47.69|47.45|4042
1699290600000|2023-11-06 17:10:00|47.68|47.45|47.4|47.25|47.68|47.45|47.4|47.25|33042
1699290900000|2023-11-06 17:15:00|||||||||17607
1699291200000|2023-11-06 17:20:00|||||||||11747
1699291500000|2023-11-06 17:25:00|47.2|47.1|47.2|47.1|47.4|47.13|47.2|47.1|26866
1699291800000|2023-11-06 17:30:00|47.1|47.12|47.2|47.01|47.2|47.12|47.1|47|75459
1699292100000|2023-11-06 17:35:00|47.38|47.2|47.4|47.26|47.4|47.26|47.2|47.06|50389
1699292400000|2023-11-06 17:40:00|||||||||4438
1699292700000|2023-11-06 17:45:00|47.41|47.34|47.66|47.61|47.66|47.61|47.4|47.34|44525
1699293000000|2023-11-06 17:50:00|47.82|47.65|47.82|47.65|47.82|47.7|47.82|47.65|24696
1699293300000|2023-11-06 17:55:00|47.68|47.7|48|47.36|48|47.7|47.68|47.35|49293
1699293600000|2023-11-06 18:00:00|47.99|47.68|47.8|47.36|47.99|47.92|47.8|47.36|29930
1699293900000|2023-11-06 18:05:00|47.77|47.55|47.64|47.36|47.77|47.55|47.64|47.36|7579
1699294200000|2023-11-06 18:10:00|47.63|47.35|47.3|47.1|47.63|47.35|47.15|47.1|52862
1699294500000|2023-11-06 18:15:00|47.27|47.2|47.27|47.1|47.27|47.2|47.27|47.1|17642
1699294800000|2023-11-06 18:20:00|47.24|47.06|47.01|47|47.24|47.06|47.01|47|61349
1699295100000|2023-11-06 18:25:00|47|46.97|46.32|46.06|47|46.97|46.05|46|445355
1699295400000|2023-11-06 18:30:00|46.44|46.07|46.44|46.22|46.44|46.4|46.44|46.07|41971
1699295700000|2023-11-06 18:35:00||46.33||46.07||46.33||46.07|14545
1699296000000|2023-11-06 18:40:00|46.61|46.08|46.67|46.15|46.67|46.15|46.44|46.08|30634
1699296300000|2023-11-06 18:45:00|46.66|46.27|46.59|46.5|46.66|46.56|46.59|46.27|43843
1699296600000|2023-11-06 18:50:00||46.52||46.52||46.52||46.52|2802
1699296900000|2023-11-06 18:55:00||46.53||46.55||46.56||46.52|11797
1699297200000|2023-11-06 19:00:00|||||||||2641
1699297500000|2023-11-06 19:05:00|46.66|46.56|46.66|46.56|46.66|46.57|46.59|46.56|20279
1699297800000|2023-11-06 19:10:00|46.67|46.6|46.99|46.71|46.99|46.71|46.67|46.6|23205
1699298100000|2023-11-06 19:15:00|46.9|46.74|47.01|46.85|47.03|47|46.8|46.6|30449
1699298400000|2023-11-06 19:20:00|46.95|47|46.95|46.85|46.95|47|46.95|46.85|22113
1699298700000|2023-11-06 19:25:00|46.97|46.93|46.97|46.93|46.97|46.93|46.97|46.93|17046
1699299000000|2023-11-06 19:30:00|46.96|47|47.49|47|47.49|47|46.96|47|148343
1699299300000|2023-11-06 19:35:00|47.47|47.01|47.47|47.01|47.47|47.01|47.47|47.01|12895
1699299600000|2023-11-06 19:40:00|47.46|47.04|47.4|47|47.46|47.07|47.4|47|10490
1699299900000|2023-11-06 19:45:00|47.39|46.85|47.38|46.9|47.39|46.9|47.38|46.85|10295
1699300200000|2023-11-06 19:50:00|47.37|46.85|47.08|46.9|47.37|47|47.08|46.85|50650
1699300500000|2023-11-06 19:55:00|47.09|47.06|47.36|47.21|47.36|47.21|47.09|47.06|18173
1699300800000|2023-11-06 20:00:00|47.28|47.28|47.36|47.28|47.36|47.28|47.28|47.28|3795
1699301100000|2023-11-06 20:05:00||47.21||47.06||47.21||47.06|10482
1699301400000|2023-11-06 20:10:00|47.2|47.13|47.2|47.13|47.2|47.13|47.1|47.13|64055
1699301700000|2023-11-06 20:15:00||47.06||47||47.13||47|5034
1699302000000|2023-11-06 20:20:00|47.19|47.01|47.19|47.01|47.19|47.01|47.19|47.01|3564
1699302300000|2023-11-06 20:25:00|47.18|47|47.37|47.03|47.37|47.03|47.17|47|27508
1699302600000|2023-11-06 20:30:00|||||||||7844
1699302900000|2023-11-06 20:35:00|47.36|47|47.35|47.01|47.37|47.01|47.03|47|77250
1699303200000|2023-11-06 20:40:00|47.34|47.04|47.33|47.1|47.34|47.1|47.32|47.04|8393
1699303500000|2023-11-06 20:45:00||47.14||47.07||47.27||47.07|10928
1699303800000|2023-11-06 20:50:00|47.32|47.05|47.28|47.04|47.32|47.05|47.14|47.01|8247
1699304100000|2023-11-06 20:55:00|47.25|47.07|47.65|47.2|47.65|47.2|47.16|47.02|72984
1699367400000|2023-11-07 14:30:00|47.9|47.5|47.43|46.73|47.9|47.5|46.99|46.5|100914
1699367700000|2023-11-07 14:35:00|47.42|46.72|45.99|45.67|47.42|46.72|45.67|45.6|169999
1699368000000|2023-11-07 14:40:00|45.98|45.7|46.67|46.28|46.69|46.5|45.97|45.7|195562
1699368300000|2023-11-07 14:45:00|46.69|46.29|47.23|46.32|47.25|46.32|46.69|46.29|14345
1699368600000|2023-11-07 14:50:00|47.22|46.36|47.25|46.67|47.42|46.67|46.66|46.36|153843
1699368900000|2023-11-07 14:55:00|47.42|46.68|47.89|47.61|48|47.9|47.25|46.68|89683
1699369200000|2023-11-07 15:00:00|47.75|47.72|47.72|47.5|48|47.87|47.72|47.5|216005
1699369500000|2023-11-07 15:05:00|47.9|47.6|47.65|47.12|48|47.6|47.65|47.12|156195
1699369800000|2023-11-07 15:10:00|47.3|47.09|47.3|47.01|47.3|47.16|46.8|46.74|92092
1699370100000|2023-11-07 15:15:00|47.16|47.02|47.3|47.02|47.3|47.02|47|46.74|29166
1699370400000|2023-11-07 15:20:00||47.2||47||47.2||47|62863
1699370700000|2023-11-07 15:25:00|47.48|47.01|47.81|47.16|47.81|47.16|47.48|47.01|29631
1699371000000|2023-11-07 15:30:00|47.8|47.5|47.8|47.55|47.8|47.55|47.8|47.5|42565
1699371300000|2023-11-07 15:35:00|47.75|47.5|47.7|47.6|48|47.6|47.55|47.5|32078
1699371600000|2023-11-07 15:40:00|47.6|47.5|47.6|47.53|47.6|47.58|47.6|47.5|36029
1699371900000|2023-11-07 15:45:00|47.5|47.51|47.39|47|47.5|47.51|47.39|47|47254
1699372200000|2023-11-07 15:50:00|47.38|46.92|47.34|47|47.38|47|47.34|46.92|20631
1699372500000|2023-11-07 15:55:00|47.33|46.92|47.3|47|47.33|47|47.3|46.92|31080
1699372800000|2023-11-07 16:00:00|47.29|47.01|47.28|47.01|47.29|47.01|47.28|47.01|34343
1699373100000|2023-11-07 16:05:00|47.29|47.02|47.99|47.71|48|47.71|47.29|47.02|65512
1699373400000|2023-11-07 16:10:00|47.88|47.88|47.97|47.81|48|47.88|47.88|47.71|23060
1699373700000|2023-11-07 16:15:00|48|47.82|47.99|47.82|48|47.82|47.97|47.82|32744
1699374000000|2023-11-07 16:20:00||47.84||47.84||47.9||47.82|28981
1699374300000|2023-11-07 16:25:00|47.98|47.82|47.95|47.82|47.98|47.9|47.95|47.82|31102
1699374600000|2023-11-07 16:30:00|47.92|47.89|47.92|47.87|47.95|47.89|47.92|47.82|22277
1699374900000|2023-11-07 16:35:00|47.95|47.88|47.85|47.81|47.99|47.96|47.85|47.8|64724
1699375200000|2023-11-07 16:40:00|47.84|47.8|47.79|47.4|47.84|47.81|47.79|47.4|81653
1699375500000|2023-11-07 16:45:00|47.47|47.49|47.46|47.3|47.47|47.5|47.46|47.05|204439
1699375800000|2023-11-07 16:50:00|47.45|47.12|47.27|47.07|47.45|47.3|47.27|47.06|61255
1699376100000|2023-11-07 16:55:00|47.09|47.06|47.38|47.31|47.38|47.31|47.09|47|80933
1699376400000|2023-11-07 17:00:00|47.44|47.32|47.44|47.39|47.44|47.39|47.44|47.32|19341
1699376700000|2023-11-07 17:05:00|47.62|47.4|47.47|47.4|47.8|47.5|47.47|47.39|32619
1699377000000|2023-11-07 17:10:00|47.46||47.46||47.46||47.46||4072
1699377300000|2023-11-07 17:15:00|47.45|47.1|47.44|47.11|47.45|47.11|47.44|47.1|13809
1699377600000|2023-11-07 17:20:00|47.43|47.27|47.31|47.1|47.43|47.27|47.31|47.1|5680
1699377900000|2023-11-07 17:25:00|||||||||5007
1699378200000|2023-11-07 17:30:00|47.43|47.12|47.43|47.31|47.43|47.31|47.43|47.12|22026
1699378500000|2023-11-07 17:35:00|47.44|47.44|47.8|47.44|47.81|47.44|47.44|47.44|12809
1699378800000|2023-11-07 17:40:00||47.79||47.6||47.79||47.44|17433
1699379100000|2023-11-07 17:45:00|47.63|47.5|47.43|47.13|47.63|47.5|47.43|47.1|61663
1699379400000|2023-11-07 17:50:00|47.31|47.2|47.24|47.13|47.31|47.2|47.24|47.13|12932
1699379700000|2023-11-07 17:55:00|47.13|47|47.13|47.03|47.3|47.13|47.01|47|177164
1699380000000|2023-11-07 18:00:00|47.14|47.1|47.14|47.13|47.14|47.13|47.14|47.1|25307
1699380300000|2023-11-07 18:05:00|47.15|47.14|47.15|47.14|47.69|47.14|47.15|47.13|38132
1699380600000|2023-11-07 18:10:00|||||||||14276
1699380900000|2023-11-07 18:15:00|||||||||13296
1699381200000|2023-11-07 18:20:00|47.16|47.15|47.8|47.2|47.8|47.2|47.16|47.15|9980
1699381500000|2023-11-07 18:25:00|||||||||4150
1699381800000|2023-11-07 18:30:00|47.5||47.49||47.5||47.49||4843
1699382100000|2023-11-07 18:35:00|47.48||47.45||47.48||47.45||12842
1699382400000|2023-11-07 18:40:00|||||||||3287
1699382700000|2023-11-07 18:45:00|||||||||11702
1699383000000|2023-11-07 18:50:00|47.3|47.21|47.45|47.21|47.45|47.21|47.25|47.2|11273
1699383300000|2023-11-07 18:55:00|||||||||4910
1699383600000|2023-11-07 19:00:00|||||||||2405
1699383900000|2023-11-07 19:05:00|47.33||47.33||47.33||47.33||9981
1699384200000|2023-11-07 19:10:00|47.37|47.3|47.37|47.31|47.37|47.31|47.37|47.27|32320
1699384500000|2023-11-07 19:15:00|47.35|47.34|47.35|47.3|47.35|47.34|47.35|47.3|11562
1699384800000|2023-11-07 19:20:00|47.37|47.27|47.45|47.41|47.45|47.41|47.37|47.27|30140
1699385100000|2023-11-07 19:25:00|47.46|47.42|47.68|47.48|47.81|47.6|47.45|47.42|67446
1699385400000|2023-11-07 19:30:00|47.67|47.58|47.49|47.48|47.67|47.63|47.48|47.47|16695
1699385700000|2023-11-07 19:35:00|47.5|47.47|47.67|47.51|47.67|47.51|47.5|47.47|27347
1699386000000|2023-11-07 19:40:00|||||||||17112
1699386300000|2023-11-07 19:45:00||47.55||47.55||47.55||47.55|6001
1699386600000|2023-11-07 19:50:00|47.6|47.51|47.55|47.5|47.6|47.55|47.55|47.5|16463
1699386900000|2023-11-07 19:55:00|47.54|47.53|47.55|47.5|47.55|47.53|47.54|47.5|3019
1699387200000|2023-11-07 20:00:00|47.54|47.49|47.98|47.86|48|47.86|47.54|47.49|84375
1699387500000|2023-11-07 20:05:00|47.8|47.75|47.98|47.77|47.98|47.92|47.8|47.75|61802
1699387800000|2023-11-07 20:10:00|47.9|47.78|47.6|47.53|47.9|47.79|47.48|47.47|169163
1699388100000|2023-11-07 20:15:00|47.61|47.54|48.4|48.21|48.4|48.39|47.61|47.54|198435
1699388400000|2023-11-07 20:20:00|48.41|48.34|48.5|48.41|48.5|48.41|48.41|48.21|117398
1699388700000|2023-11-07 20:25:00|48.51|48.49|48.56|48.52|48.56|48.52|48.5|48.49|19953
1699389000000|2023-11-07 20:30:00|48.59|48.56|48.59|48.5|48.8|48.56|48.59|48.5|15099
1699389300000|2023-11-07 20:35:00|48.58|48.49|48.39|48.21|48.58|48.49|48.39|48.21|46017
1699389600000|2023-11-07 20:40:00|48.38|48.05|48.38|48.22|48.38|48.22|48.38|48.05|31971
1699389900000|2023-11-07 20:45:00|48.27|48.25|48.21|48.2|48.27|48.25|48.01|48|50586
1699390200000|2023-11-07 20:50:00|48.13|48.05|47.97|47.88|48.13|48.05|47.7|47.64|94559
1699390500000|2023-11-07 20:55:00|47.91|47.76|47.89|47.28|47.97|47.88|47.51|47.27|134865
1699453800000|2023-11-08 14:30:00|48.5|48.01|48.19|48|48.98|48.61|48.19|47.6|201989
1699454100000|2023-11-08 14:35:00|48.18|47.6|47.9|47.63|48.69|47.91|47.9|47.52|75776
1699454400000|2023-11-08 14:40:00|47.8|47.7|48.72|47.9|48.72|47.9|47.71|47.52|156744
1699454700000|2023-11-08 14:45:00|48.6|48|48.59|48.3|48.6|48.46|48.59|48|106316
1699455000000|2023-11-08 14:50:00|48.35|48.31|48.72|48.6|48.72|48.6|48.27|48.18|128214
1699455300000|2023-11-08 14:55:00|48.64|48.66|48.74|48.27|49.57|49.49|48.64|48.27|189866
1699455600000|2023-11-08 15:00:00|48.5|48.4|47.8|47.63|48.9|48.5|47.8|47.63|139642
1699455900000|2023-11-08 15:05:00|48.15|47.68|47.65|47.64|48.15|47.68|47.65|47.63|77261
1699456200000|2023-11-08 15:10:00|47.64|47.63|47.64|47.31|47.64|47.64|47.59|47.25|150187
1699456500000|2023-11-08 15:15:00|47.63|47.25|47.25|47.01|47.63|47.35|47.25|47|81306
1699456800000|2023-11-08 15:20:00|47.2|47.13|47.2|47.04|47.2|47.2|47.2|47|23008
1699457100000|2023-11-08 15:25:00|47.19|47|47|46.46|47.19|47.04|46.75|46.46|93349
1699457400000|2023-11-08 15:30:00||46.5||46.5||46.8||46.46|30730
1699457700000|2023-11-08 15:35:00|46.75|46.46|46.75|46.29|46.75|46.5|46.75|46.29|24512
1699458000000|2023-11-08 15:40:00|46.4|46.15|46.4|46.2|46.75|46.2|46.4|46.15|64875
1699458300000|2023-11-08 15:45:00||46.21||46.22||46.27||46.2|28569
1699458600000|2023-11-08 15:50:00|46.35|46.3|46.99|46.51|47|46.51|46.35|46.3|147258
1699458900000|2023-11-08 15:55:00|46.98||46.98||46.98||46.98||22237
1699459200000|2023-11-08 16:00:00|46.97|46.52|46.86|46.53|46.97|46.53|46.86|46.52|13868
1699459500000|2023-11-08 16:05:00|46.85|46.52|46.47|46.45|46.85|46.52|46.47|46.45|33508
1699459800000|2023-11-08 16:10:00|46.49|46.5|46.69|46.51|46.69|46.51|46.49|46.5|55551
1699460100000|2023-11-08 16:15:00|46.87|46.52|47|46.9|47|46.9|46.87|46.52|37353
1699460400000|2023-11-08 16:20:00||46.8||46.8||46.8||46.8|8172
1699460700000|2023-11-08 16:25:00|46.99|46.7|46.87|46.63|46.99|46.8|46.87|46.63|40640
1699461000000|2023-11-08 16:30:00|47|46.56|47|46.74|47|46.74|46.87|46.56|42017
1699461300000|2023-11-08 16:35:00|46.9|46.63|46.63|46.56|46.9|46.74|46.63|46.56|23345
1699461600000|2023-11-08 16:40:00|46.56|46.5|47|46.57|47|46.57|46.56|46.5|61852
1699461900000|2023-11-08 16:45:00|46.8|46.6|46.8|46.63|47|46.63|46.8|46.6|15600
1699462200000|2023-11-08 16:50:00|46.98|46.8|46.9|46.8|46.98|46.9|46.9|46.61|46833
1699462500000|2023-11-08 16:55:00|46.7|46.62|46.7|46.61|46.7|46.62|46.7|46.6|33194
1699462800000|2023-11-08 17:00:00|46.9|46.7|46.9|46.7|46.9|46.7|46.8|46.7|13606
1699463100000|2023-11-08 17:05:00|46.71|46.71|46.7|46.61|46.71|46.71|46.7|46.61|43997
1699463400000|2023-11-08 17:10:00|46.6|46.6|46.48|46.4|46.6|46.6|46.41|46.4|76952
1699463700000|2023-11-08 17:15:00|46.49||46.55||46.58||46.49||17759
1699464000000|2023-11-08 17:20:00|||||||||2429
1699464300000|2023-11-08 17:25:00|46.54|46.49|46.54|46.4|46.55|46.49|46.54|46.4|14797
1699464600000|2023-11-08 17:30:00|46.53|46.38|46.51|46.33|46.53|46.48|46.51|46.32|23243
1699464900000|2023-11-08 17:35:00||46.32||46.34||46.34||46.32|10252
1699465200000|2023-11-08 17:40:00|46.34|46.32|46.34|46.32|46.34|46.32|46.34|46.32|20303
1699465500000|2023-11-08 17:45:00|46.33|46.33|46.34|46.33|46.34|46.33|46.33|46.32|31556
1699465800000|2023-11-08 17:50:00|46.33|46.32|46.3|46.13|46.34|46.33|46.3|46.13|66326
1699466100000|2023-11-08 17:55:00||46.1||46.1||46.1||46.1|6149
1699466400000|2023-11-08 18:00:00||46.2||46.11||46.2||46.1|24730
1699466700000|2023-11-08 18:05:00|46.2|46.1|46.3|46.27|46.3|46.27|46.2|46.1|27957
1699467000000|2023-11-08 18:10:00||46.28||46.29||46.29||46.28|7315
1699467300000|2023-11-08 18:15:00|46.29|46.28|46.27|46.26|46.29|46.28|46.27|46.26|32713
1699467600000|2023-11-08 18:20:00||46.25||46.26||46.26||46.25|31331
1699467900000|2023-11-08 18:25:00||46.12||46.26||46.26||46.12|10531
1699468200000|2023-11-08 18:30:00||46.12||46.26||46.26||46.12|23323
1699468500000|2023-11-08 18:35:00|46.28|46.12|46.54|46.39|46.97|46.6|46.28|46.12|83834
1699468800000|2023-11-08 18:40:00|46.5||46.5||46.5||46.5||3243
1699469100000|2023-11-08 18:45:00|46.32|46.21|46.5|46.2|46.5|46.39|46.32|46.19|21054
1699469400000|2023-11-08 18:50:00|46.47|46.21|46.47|46.21|46.47|46.21|46.47|46.2|12711
1699469700000|2023-11-08 18:55:00|||||||||6270
1699470000000|2023-11-08 19:00:00|46.5|46.47|46.95|46.71|46.95|46.71|46.5|46.47|28145
1699470300000|2023-11-08 19:05:00|46.94|46.7|46.75|46.72|46.94|46.72|46.75|46.48|67276
1699470600000|2023-11-08 19:10:00|46.83||46.86||46.94||46.83||9700
1699470900000|2023-11-08 19:15:00||46.54||46.73||46.73||46.48|21490
1699471200000|2023-11-08 19:20:00|||||||||6078
1699471500000|2023-11-08 19:25:00|46.85|46.72|46.82|46.47|46.85|46.73|46.82|46.27|10300
1699471800000|2023-11-08 19:30:00||46.27||46.5||46.5||46.24|27752
1699472100000|2023-11-08 19:35:00|||||||||6455
1699472400000|2023-11-08 19:40:00||46.6||46.6||46.6||46.5|4753
1699472700000|2023-11-08 19:45:00|46.8|46.5|46.74|46.31|46.8|46.6|46.74|46.3|11240
1699473000000|2023-11-08 19:50:00|46.73|46.3|46.7|46.31|46.73|46.31|46.7|46.3|22079
1699473300000|2023-11-08 19:55:00|46.65|46.3|46.4|46.3|46.65|46.31|46.4|46.3|9096
1699473600000|2023-11-08 20:00:00||46.31||46.31||46.36||46.3|5694
1699473900000|2023-11-08 20:05:00||46.3||46.3||46.31||46.3|14050
1699474200000|2023-11-08 20:10:00|46.39|46.29|46.38|46.28|46.39|46.29|46.38|46.27|14023
1699474500000|2023-11-08 20:15:00|46.39|46.37|46.38|46.37|46.39|46.37|46.38|46.37|24363
1699474800000|2023-11-08 20:20:00|46.39|46.38|46.5|46.43|46.5|46.43|46.39|46.38|23577
1699475100000|2023-11-08 20:25:00|||||||||4086
1699475400000|2023-11-08 20:30:00|46.51|46.44|46.87|46.53|46.87|46.53|46.51|46.44|10603
1699475700000|2023-11-08 20:35:00|46.88|46.53|46.85|46.52|46.88|46.53|46.85|46.49|7253
1699476000000|2023-11-08 20:40:00|46.86|46.53|46.86|46.75|46.86|46.8|46.85|46.52|3995
1699476300000|2023-11-08 20:45:00|46.85|46.74|46.86|46.6|46.86|46.74|46.85|46.59|3200
1699476600000|2023-11-08 20:50:00|46.85|46.59|46.86|46.63|46.86|46.68|46.85|46.59|2157
1699476900000|2023-11-08 20:55:00|46.85|46.62|47.01|46.85|47.06|46.86|46.83|46.6|23097
1699540200000|2023-11-09 14:30:00|47|46.55|47.39|46.45|47.4|46.55|46.75|46.11|78722
1699540500000|2023-11-09 14:35:00|46.99|47|47.4|46.46|47.4|47|46.99|46.2|45926
1699540800000|2023-11-09 14:40:00|47.01|46.5|47.22|46.52|47.5|47.01|47.01|46.5|51105
1699541100000|2023-11-09 14:45:00|47.3|46.53|47.12|46.61|47.3|47.01|47.12|46.45|221848
1699541400000|2023-11-09 14:50:00|47.3|46.7|47.12|46.8|47.3|47|46.9|46.7|64820
1699541700000|2023-11-09 14:55:00|47.1|46.9|47|46.9|47.1|47|46.99|46.9|46794
1699542000000|2023-11-09 15:00:00|47.1|47|47.1|46.94|47.1|47|47|46.9|40128
1699542300000|2023-11-09 15:05:00|47|47|47.01|46.92|47.1|47|47|46.91|78943
1699542600000|2023-11-09 15:10:00|47|46.9|46.96|46.9|47|46.96|46.95|46.9|73033
1699542900000|2023-11-09 15:15:00|46.97|46.5|46.96|46.85|46.97|46.9|46.96|46.5|51511
1699543200000|2023-11-09 15:20:00||46.95||46.95||46.95||46.95|39654
1699543500000|2023-11-09 15:25:00|46.95|46.9|46.93|46.5|46.95|46.95|46.93|46.5|47864
1699543800000|2023-11-09 15:30:00|46.94|46.51|46.9|46.5|46.95|46.6|46.53|46.5|17154
1699544100000|2023-11-09 15:35:00|46.75|46.73|46.7|46.5|46.75|46.73|46.69|46.5|24763
1699544400000|2023-11-09 15:40:00|||||||||10257
1699544700000|2023-11-09 15:45:00|46.65|46.6|46.5|46.3|46.65|46.6|46.5|46.3|73266
1699545000000|2023-11-09 15:50:00|46.49|46.29|46.47|46.22|46.49|46.45|46.47|46.22|39787
1699545300000|2023-11-09 15:55:00|46.48||46.48||46.48||46.48||15603
1699545600000|2023-11-09 16:00:00|46.47|46.23|46.48|46.23|46.48|46.23|46.47|46.23|10591
1699545900000|2023-11-09 16:05:00|46.3|46.22|46.3|46.23|46.3|46.23|46.3|46.22|18481
1699546200000|2023-11-09 16:10:00||46.24||46.23||46.25||46.23|30482
1699546500000|2023-11-09 16:15:00|||||||||10534
1699546800000|2023-11-09 16:20:00|46.47|46.24|46.47|46.25|46.47|46.25|46.47|46.23|10702
1699547100000|2023-11-09 16:25:00||46.26||46.26||46.26||46.26|22203
1699547400000|2023-11-09 16:30:00||46.23||46.23||46.23||46.23|10855
1699547700000|2023-11-09 16:35:00|46.46|46.22|46.46|46.23|46.46|46.46|46.46|46.22|20526
1699548000000|2023-11-09 16:40:00|46.45|46.22|46.34|46.33|46.45|46.34|46.34|46.22|17990
1699548300000|2023-11-09 16:45:00|46.47|46.22|46.47|46.34|46.47|46.34|46.47|46.22|6130
1699548600000|2023-11-09 16:50:00|46.46|46.31|46.47|46.31|46.47|46.4|46.45|46.31|31800
1699548900000|2023-11-09 16:55:00|46.4|46.22|46.48|46.27|46.48|46.47|46.24|46.22|34475
1699549200000|2023-11-09 17:00:00||46.22||46.23||46.23||46.22|7138
1699549500000|2023-11-09 17:05:00|46.36|46.22|46.48|46.23|46.48|46.23|46.34|46.22|10275
1699549800000|2023-11-09 17:10:00|46.49|46.24|46.48|46.42|46.5|46.42|46.3|46.24|60651
1699550100000|2023-11-09 17:15:00|46.5||46.5||46.5||46.48||7826
1699550400000|2023-11-09 17:20:00|46.49|46.4|46.49|46.4|46.5|46.4|46.49|46.4|11249
1699550700000|2023-11-09 17:25:00|46.48|46.39|46.48|46.25|46.49|46.4|46.4|46.25|2674
1699551000000|2023-11-09 17:30:00|46.47||46.41||46.47||46.41||8822
1699551300000|2023-11-09 17:35:00|||||||||12535
1699551600000|2023-11-09 17:40:00|46.4|46.28|46.49|46.28|46.49|46.28|46.4|46.28|4419
1699551900000|2023-11-09 17:45:00|46.45|46.37|46.49|46.37|46.49|46.37|46.42|46.37|25316
1699552200000|2023-11-09 17:50:00|46.48||46.5||46.5||46.48||6492
1699552500000|2023-11-09 17:55:00|46.67|46.49|46.75|46.53|46.75|46.53|46.67|46.37|36001
1699552800000|2023-11-09 18:00:00|46.74|46.3|46.73|46.31|46.74|46.31|46.73|46.3|4058
1699553100000|2023-11-09 18:05:00|46.72|46.37|46.72|46.52|46.72|46.52|46.72|46.3|54980
1699553400000|2023-11-09 18:10:00|46.6|46.3|46.51|46.33|46.6|46.52|46.51|46.3|10482
1699553700000|2023-11-09 18:15:00||46.36||46.36||46.36||46.36|1803
1699554000000|2023-11-09 18:20:00|||||||||5698
1699554300000|2023-11-09 18:25:00||46.3||46.32||46.32||46.3|11163
1699554600000|2023-11-09 18:30:00|46.42|46.4|46.5|46.32|46.51|46.41|46.42|46.32|2508
1699554900000|2023-11-09 18:35:00|46.49|46.35|46.49|46.32|46.49|46.35|46.35|46.32|25859
1699555200000|2023-11-09 18:40:00|46.48|46.4|46.5|46.41|46.5|46.41|46.48|46.4|15651
1699555500000|2023-11-09 18:45:00|46.51|46.46|46.54|46.51|46.54|46.51|46.51|46.46|31123
1699555800000|2023-11-09 18:50:00|46.6||46.99||46.99||46.6||6512
1699556100000|2023-11-09 18:55:00|47|46.55|47|46.92|47|46.92|47|46.55|29185
1699556400000|2023-11-09 19:00:00|46.99|46.88|46.95|46.5|47|46.88|46.95|46.5|22727
1699556700000|2023-11-09 19:05:00||46.53||46.53||46.75||46.4|31999
1699557000000|2023-11-09 19:10:00||46.46||46.41||46.53||46.4|15026
1699557300000|2023-11-09 19:15:00||46.48||46.5||46.51||46.41|4370
1699557600000|2023-11-09 19:20:00|46.8|46.61|46.79|46.5|46.8|46.61|46.79|46.4|38300
1699557900000|2023-11-09 19:25:00|46.7|46.6|46.7|46.5|46.7|46.6|46.6|46.5|8004
1699558200000|2023-11-09 19:30:00|46.8||46.8||46.8||46.52||12092
1699558500000|2023-11-09 19:35:00|46.6|46.51|46.79|46.51|46.8|46.51|46.6|46.51|21610
1699558800000|2023-11-09 19:40:00|46.78|46.65|46.78|46.51|46.79|46.65|46.65|46.51|11933
1699559100000|2023-11-09 19:45:00|46.79||46.77||46.79||46.77||8933
1699559400000|2023-11-09 19:50:00|46.76||46.76||46.76||46.76||5128
1699559700000|2023-11-09 19:55:00|46.77|46.52|46.76|46.66|46.77|46.71|46.76|46.52|11589
1699560000000|2023-11-09 20:00:00|46.75|46.65|46.6|46.52|46.75|46.66|46.6|46.52|209516
1699560300000|2023-11-09 20:05:00|46.59|46.5|46.25|46.24|46.59|46.53|46.25|46.24|173005
1699560600000|2023-11-09 20:10:00|46.26|46.23|46.25|46.22|46.3|46.25|46.23|46.22|360875
1699560900000|2023-11-09 20:15:00|46.24|46.2|46.01|46|46.24|46.2|46.01|46|175690
1699561200000|2023-11-09 20:20:00|46|45.99|44.65|44.62|46|46|44.65|44.62|363298
1699561500000|2023-11-09 20:25:00|44.62|44.61|44.34|44.3|45|44.8|44.26|44.2|438517
1699561800000|2023-11-09 20:30:00|44.32|44.28|44.51|44.5|44.79|44.61|44.29|44.28|218445
1699562100000|2023-11-09 20:35:00|44.5|44.4|44.44|44.4|45|44.8|44.41|44.4|153788
1699562400000|2023-11-09 20:40:00|44.41|44.31|43.8|43.75|44.41|44.31|43.8|43.75|372161
1699562700000|2023-11-09 20:45:00|43.79|43.77|44.04|43.65|44.44|43.77|43.32|43.13|462522
1699563000000|2023-11-09 20:50:00|43.92|43.68|43.58|43.53|44|43.97|43.5|43.46|339718
1699563300000|2023-11-09 20:55:00|43.6|43.5|44.96|44.5|44.96|44.77|43.33|43.25|827603
1699626600000|2023-11-10 14:30:00|51.2|51.1|49.99|49.33|52|51.2|49.28|49|1620558
1699626900000|2023-11-10 14:35:00|49.98|49.32|50.45|50|50.94|50.56|49.56|49.01|459242
1699627200000|2023-11-10 14:40:00|50.41|50.09|49.24|49.11|50.8|50.5|49.24|49.11|679014
1699627500000|2023-11-10 14:45:00|49.27|49.1|47.4|47.3|49.42|49.29|47.4|47.3|1306253
1699627800000|2023-11-10 14:50:00|47.2|47.24|47.6|47.4|47.6|47.49|46.7|46.6|909946
1699628100000|2023-11-10 14:55:00|47.59|47.22|48.5|48|48.94|48.5|47.4|47|500322
1699628400000|2023-11-10 15:00:00|48.49|48.38|47.99|47.5|48.69|48.4|47.26|47.02|345127
1699628700000|2023-11-10 15:05:00|47.98|47.7|47.79|47.78|47.99|47.81|47.57|47|259264
1699629000000|2023-11-10 15:10:00|47.78|47.59|48.22|48|48.7|48|47.49|47.15|308185
1699629300000|2023-11-10 15:15:00|48.27|47.81|47.21|47.2|48.27|47.81|47.21|47.2|75896
1699629600000|2023-11-10 15:20:00|47.35|47.11|48.72|47.45|49.7|47.7|47.32|47.1|281834
1699629900000|2023-11-10 15:25:00|48.6|48|48.55|47.8|48.95|48.58|47.98|47.45|356888
1699630200000|2023-11-10 15:30:00|48.54|48|47.78|47.2|48.54|48.1|47.78|47.2|216534
1699630500000|2023-11-10 15:35:00|47.03|47.12|47|46.94|47.78|47.3|47|46.8|382185
1699630800000|2023-11-10 15:40:00|46.94|46.8|46.99|46.42|47.01|46.99|46.5|46.2|389209
1699631100000|2023-11-10 15:45:00|46.56|46.32|46.78|46.52|46.99|46.65|46.42|46.32|123008
1699631400000|2023-11-10 15:50:00|46.77|46.64|46.71|46.7|46.77|46.7|46.71|46.52|87137
1699631700000|2023-11-10 15:55:00|46.73|46.52|46.73|46.51|46.74|46.71|46.73|46.5|154795
1699632000000|2023-11-10 16:00:00|46.72|46.5|46.98|46.8|47|46.8|46.71|46.5|184250
1699632300000|2023-11-10 16:05:00|46.97|46.74|46.99|46.9|47.26|47.09|46.8|46.68|80773
1699632600000|2023-11-10 16:10:00||46.72||46.85||46.85||46.7|43487
1699632900000|2023-11-10 16:15:00|47.05|46.93|47.12|46.99|47.12|47.11|47|46.93|63153
1699633200000|2023-11-10 16:20:00|47.21|47|47.19|46.97|47.21|47.13|47|46.97|174425
1699633500000|2023-11-10 16:25:00|47|46.98|47.2|47.01|47.21|47.01|47|46.98|99752
1699633800000|2023-11-10 16:30:00|47.19|47|47.16|46.73|47.2|47.1|46.81|46.72|46033
1699634100000|2023-11-10 16:35:00|46.74|47|46.8|46.56|46.86|47|46.74|46.56|125406
1699634400000|2023-11-10 16:40:00|46.81|46.68|46.99|46.7|47.16|47.01|46.8|46.68|207312
1699634700000|2023-11-10 16:45:00|47|46.76|47|46.83|47.07|47|47|46.76|43767
1699635000000|2023-11-10 16:50:00|46.99|46.85|46.99|46.83|46.99|46.9|46.99|46.83|31899
1699635300000|2023-11-10 16:55:00|46.9|46.85|46.99|46.92|47.07|46.97|46.9|46.85|63368
1699635600000|2023-11-10 17:00:00|46.81|46.85|46.8|46.61|46.99|46.85|46.8|46.61|111809
1699635900000|2023-11-10 17:05:00|46.79|46.9|47.34|46.99|47.5|47.3|46.69|46.67|100382
1699636200000|2023-11-10 17:10:00|47.33|47|47.29|46.99|47.33|47.01|47|46.99|27674
1699636500000|2023-11-10 17:15:00|47|47.02|46.99|46.81|47|47.02|46.99|46.61|151684
1699636800000|2023-11-10 17:20:00||46.82||46.64||46.98||46.64|49688
1699637100000|2023-11-10 17:25:00||46.65||46.67||46.8||46.65|136031
1699637400000|2023-11-10 17:30:00|47|46.8|46.89|46.79|47.02|46.82|46.89|46.67|131688
1699637700000|2023-11-10 17:35:00|46.9|46.95|47|46.96|47|46.96|46.88|46.95|200050
1699638000000|2023-11-10 17:40:00||46.98||46.99||46.99||46.96|51548
1699638300000|2023-11-10 17:45:00||46.96||46.96||46.99||46.95|60157
1699638600000|2023-11-10 17:50:00||46.98||46.99||46.99||46.98|65684
1699638900000|2023-11-10 17:55:00|||||||||63482
1699639200000|2023-11-10 18:00:00||46.98||46.99||46.99||46.98|23838
1699639500000|2023-11-10 18:05:00||46.98||46.96||46.99||46.96|33251
1699639800000|2023-11-10 18:10:00|46.99|46.95|46.99|46.33|46.99|46.95|46.99|46.1|761075
1699640100000|2023-11-10 18:15:00||46.42||46.42||46.42||46.42|40990
1699640400000|2023-11-10 18:20:00|46.98|46.5|46.69|46.5|46.98|46.5|46.5|46.5|54527
1699640700000|2023-11-10 18:25:00|46.65||46.64||46.65||46.64||29753
1699641000000|2023-11-10 18:30:00|46.65|46.57|46.98|46.75|46.98|46.75|46.65|46.5|32183
1699641300000|2023-11-10 18:35:00|47|46.8|47.24|46.83|47.36|47.12|47|46.8|107666
1699641600000|2023-11-10 18:40:00||46.84||46.89||47||46.8|32254
1699641900000|2023-11-10 18:45:00|47.25|46.92|47.5|47.32|47.5|47.49|47.24|46.92|37341
1699642200000|2023-11-10 18:50:00|47.7|47.25|47.99|47.25|48|47.8|47.7|47.25|367520
1699642500000|2023-11-10 18:55:00||47.3||47.3||47.5||47.3|30667
1699642800000|2023-11-10 19:00:00|47.9|47.07|47.69|47|47.9|47.5|47.69|47|62768
1699643100000|2023-11-10 19:05:00|47.68|47.06|47.42|47|47.68|47.1|47.09|47|57873
1699643400000|2023-11-10 19:10:00|47|46.92|47.42|46.92|47.42|46.92|47|46.92|64000
1699643700000|2023-11-10 19:15:00|47.43|47|47.41|47.1|47.43|47.15|47.41|47|70588
1699644000000|2023-11-10 19:20:00||47||47||47.1||47|39171
1699644300000|2023-11-10 19:25:00|47|46.92|47.39|47.26|47.41|47.26|47|46.92|64084
1699644600000|2023-11-10 19:30:00|47.11|47.07|46.99|46.6|47.39|47.28|46.93|46.6|128485
1699644900000|2023-11-10 19:35:00|46.9|46.5|46.78|46.69|46.9|46.72|46.6|46.5|92583
1699645200000|2023-11-10 19:40:00|46.73|46.72|46.78|46.6|46.78|46.72|46.72|46.6|66973
1699645500000|2023-11-10 19:45:00|46.79|46.68|46.78|46.69|46.79|46.69|46.78|46.6|39267
1699645800000|2023-11-10 19:50:00|46.79|46.7|46.99|46.7|46.99|46.7|46.78|46.7|31653
1699646100000|2023-11-10 19:55:00|46.7|46.71|46.99|46.69|46.99|46.8|46.7|46.69|29792
1699646400000|2023-11-10 20:00:00|46.62|46.6|46.6|46.5|46.62|46.66|46.6|46.43|163178
1699646700000|2023-11-10 20:05:00|46.43|46.43|46.58|46.4|46.61|46.52|46.41|46.26|66841
1699647000000|2023-11-10 20:10:00|46.5|46.35|46.42|46.26|46.5|46.35|46.42|46.26|20215
1699647300000|2023-11-10 20:15:00|46.4|46.34|46.39|46.34|46.4|46.36|46.39|46.34|34940
1699647600000|2023-11-10 20:20:00|46.35|46.26|46.39|46.35|46.39|46.35|46.34|46.26|89375
1699647900000|2023-11-10 20:25:00|46.4|46.37|46.4|46.37|46.41|46.37|46.4|46.37|12850
1699648200000|2023-11-10 20:30:00|46.41|46.35|46.99|46.64|46.99|46.67|46.4|46.35|134040
1699648500000|2023-11-10 20:35:00|47|46.65|46.78|46.66|47|46.74|46.78|46.5|79880
1699648800000|2023-11-10 20:40:00|46.79|46.7|47.07|46.9|47.07|47.06|46.78|46.7|75846
1699649100000|2023-11-10 20:45:00|47.06|46.91|47.01|46.55|47.06|46.99|46.96|46.5|148821
1699649400000|2023-11-10 20:50:00|46.98|46.56|46.97|46.93|47.01|46.95|46.93|46.5|115385
1699649700000|2023-11-10 20:55:00|46.98|46.95|47.24|46.95|47.5|46.95|46.91|46.88|460290
1699885800000|2023-11-13 14:30:00|46.99|46.6|46.45|46.3|46.99|46.75|46.45|46.3|116825
1699886100000|2023-11-13 14:35:00|46.44|46.16|45.75|45.63|46.44|46.3|45.65|45.59|177104
1699886400000|2023-11-13 14:40:00|46|45.62|45.9|45.65|46|45.7|45.8|45.61|106130
1699886700000|2023-11-13 14:45:00|46|45.66|46|45.67|46|45.97|45.69|45.65|167125
1699887000000|2023-11-13 14:50:00|46.18|45.68|45.62|45.27|46.42|46.41|45.26|45.2|362107
1699887300000|2023-11-13 14:55:00|45.5|45.28|45.5|45.35|45.5|45.39|45.39|44.99|306494
1699887600000|2023-11-13 15:00:00|45.82|45.34|45.92|45.88|45.92|45.88|45.82|45.34|62998
1699887900000|2023-11-13 15:05:00|45.9|45.8|45.99|45.51|46|45.9|45.9|45.5|72691
1699888200000|2023-11-13 15:10:00|45.95|45.52|46.2|46.02|46.2|46.02|45.86|45.52|90005
1699888500000|2023-11-13 15:15:00|46.38|46.01|46.5|46.08|46.5|46.08|46.38|46.01|83178
1699888800000|2023-11-13 15:20:00|46.47|46.28|46.47|46.28|46.47|46.3|46.47|46.28|27783
1699889100000|2023-11-13 15:25:00|46.3||46.3||46.3||46.3||5977
1699889400000|2023-11-13 15:30:00|46.47|46.31|46.47|46.46|46.47|46.46|46.32|46.31|13182
1699889700000|2023-11-13 15:35:00|||||||||16172
1699890000000|2023-11-13 15:40:00|||||||||17359
1699890300000|2023-11-13 15:45:00||46.42||46.46||46.46||46.42|33714
1699890600000|2023-11-13 15:50:00|46.5|46.45|46.6|46.48|46.6|46.48|46.5|46.45|26994
1699890900000|2023-11-13 15:55:00|46.78|46.54|46.3|46.02|46.84|46.54|46.3|45|359292
1699891200000|2023-11-13 16:00:00|46.29|46.03|46.6|46.03|46.6|46.06|46.11|46|564557
1699891500000|2023-11-13 16:05:00|46.5|46.04|46.5|46.35|46.5|46.35|46.49|45|405969
1699891800000|2023-11-13 16:10:00|46.43|46.17|46.5|46.16|46.5|46.43|46.27|46|156570
1699892100000|2023-11-13 16:15:00|46.49|46.2|46.49|46.25|46.49|46.49|46.49|46.2|14503
1699892400000|2023-11-13 16:20:00|46.46||46.46||46.46||46.46||18951
1699892700000|2023-11-13 16:25:00|46.45|46.26|46.42|46.26|46.45|46.26|46.42|46.26|11546
1699893000000|2023-11-13 16:30:00|46.34|46.25|46.27|46.2|46.34|46.25|46.27|46.16|47082
1699893300000|2023-11-13 16:35:00|46.3|46.26|46.78|46.55|46.78|46.55|46.27|46.26|150003
1699893600000|2023-11-13 16:40:00|46.83|46.9|47.57|47.24|47.6|47.59|46.83|46.9|747238
1699893900000|2023-11-13 16:45:00|47.56|47.29|47.07|46.88|47.56|47.29|46.9|46.78|157439
1699894200000|2023-11-13 16:50:00|47.06|46.9|47.05|46.86|47.06|46.91|46.98|46.86|117490
1699894500000|2023-11-13 16:55:00|47|47|47|46.8|47|47.01|47|46.8|11555
1699894800000|2023-11-13 17:00:00|46.9|46.84|46.6|46.51|46.9|46.84|46.6|46.5|15887
1699895100000|2023-11-13 17:05:00|||||||||36844
1699895400000|2023-11-13 17:10:00|46.78|46.5|46.77|46.43|46.8|46.5|46.77|46.43|54400
1699895700000|2023-11-13 17:15:00|46.56|46.39|46.8|46.68|46.8|46.68|46.47|46.3|37520
1699896000000|2023-11-13 17:20:00|47|46.8|47|46.68|47|46.8|47|46.68|19909
1699896300000|2023-11-13 17:25:00|46.84||47||47||46.84||17803
1699896600000|2023-11-13 17:30:00|||||||||19996
1699896900000|2023-11-13 17:35:00|46.99|46.59|46.99|46.7|46.99|46.7|46.99|46.57|25656
1699897200000|2023-11-13 17:40:00|||||||||30699
1699897500000|2023-11-13 17:45:00|||||||||7270
1699897800000|2023-11-13 17:50:00|||||||||30237
1699898100000|2023-11-13 17:55:00|46.9||46.9||46.9||46.9||5251
1699898400000|2023-11-13 18:00:00||46.69||46.58||46.69||46.57|32960
1699898700000|2023-11-13 18:05:00|46.73||46.99||46.99||46.73||19686
1699899000000|2023-11-13 18:10:00|47|46.7|47|46.71|47|46.71|47|46.7|24972
1699899300000|2023-11-13 18:15:00|46.9|46.72|46.8|46.72|46.9|46.73|46.8|46.71|8927
1699899600000|2023-11-13 18:20:00||46.73||46.39||46.73||46.39|40701
1699899900000|2023-11-13 18:25:00|46.6|46.4|46.6|46.4|46.6|46.4|46.6|46.39|26991
1699900200000|2023-11-13 18:30:00||46.5||46.41||46.5||46.4|31163
1699900500000|2023-11-13 18:35:00|46.62|46.47|46.66|46.52|46.8|46.52|46.62|46.41|12946
1699900800000|2023-11-13 18:40:00|46.8|46.53|46.99|46.59|47|46.59|46.8|46.53|23565
1699901100000|2023-11-13 18:45:00|47|46.66|47|46.69|47|46.69|47|46.66|9468
1699901400000|2023-11-13 18:50:00||46.7||46.7||46.7||46.7|17565
1699901700000|2023-11-13 18:55:00||46.71||46.71||46.71||46.71|22250
1699902000000|2023-11-13 19:00:00|||||||||42796
1699902300000|2023-11-13 19:05:00||46.81||46.81||46.81||46.81|9920
1699902600000|2023-11-13 19:10:00||46.82||46.89||46.89||46.82|23385
1699902900000|2023-11-13 19:15:00|||||||||21951
1699903200000|2023-11-13 19:20:00||46.9||46.9||46.9||46.9|19491
1699903500000|2023-11-13 19:25:00|46.99||47||47||46.99||7716
1699903800000|2023-11-13 19:30:00|46.99|46.91|47|46.99|47|46.99|46.99|46.9|206705
1699904100000|2023-11-13 19:35:00|||||||||17134
1699904400000|2023-11-13 19:40:00|47.02|46.96|47|46.99|47.02|47|47|46.95|193256
1699904700000|2023-11-13 19:45:00|||||||||38591
1699905000000|2023-11-13 19:50:00|||||||||7476
1699905300000|2023-11-13 19:55:00|||||||||9050
1699905600000|2023-11-13 20:00:00|46.99|46.98|47|46.98|47|46.98|46.98|46.98|31303
1699905900000|2023-11-13 20:05:00|46.99|46.97|46.97|46.94|46.99|46.97|46.97|46.91|40096
1699906200000|2023-11-13 20:10:00|46.94|46.92|46.94|46.93|46.94|46.94|46.94|46.92|27511
1699906500000|2023-11-13 20:15:00|46.93||46.97||46.97||46.93||36032
1699906800000|2023-11-13 20:20:00|46.98|46.94|47|46.99|47.01|46.99|46.98|46.94|63395
1699907100000|2023-11-13 20:25:00|46.99|46.98|47|46.98|47|46.99|46.99|46.98|34039
1699907400000|2023-11-13 20:30:00|47.01|46.97|46.96|46.71|47.02|47.01|46.96|46.7|186167
1699907700000|2023-11-13 20:35:00|46.97|46.72|46.99|46.81|46.99|46.81|46.96|46.71|21394
1699908000000|2023-11-13 20:40:00|47.02|46.96|47|46.99|47.02|47|46.99|46.96|84570
1699908300000|2023-11-13 20:45:00|46.99|46.98|47|46.99|47.01|47|46.99|46.98|281506
1699908600000|2023-11-13 20:50:00|46.99|46.98|47|46.99|47|46.99|46.99|46.98|65012
1699908900000|2023-11-13 20:55:00|47.01|47|47|46.92|47.2|47.12|46.97|46.9|140201
1699972200000|2023-11-14 14:30:00|48.5|48.49|47.28|47.21|48.5|48.49|47.22|47.21|182821
1699972500000|2023-11-14 14:35:00|47.24|47.18|48.39|48|48.4|48.02|47.22|47.11|577018
1699972800000|2023-11-14 14:40:00|48.38|47.74|47.23|47.11|48.38|47.76|47.14|47.01|881061
1699973100000|2023-11-14 14:45:00|47.2|47.2|46.05|46.04|47.2|47.2|46.05|46|508154
1699973400000|2023-11-14 14:50:00|46.2|46.06|46.65|46.46|46.86|46.64|46.11|46.06|242368
1699973700000|2023-11-14 14:55:00|46.64|46.33|46.11|46.05|46.64|46.55|46.11|46.05|372381
1699974000000|2023-11-14 15:00:00|46.08|46|45.79|45.67|46.08|46|45.79|45.62|304243
1699974300000|2023-11-14 15:05:00|45.76|45.68|46.01|46|46.01|46|45.7|45.68|289423
1699974600000|2023-11-14 15:10:00|46.16|46.01|46.16|46.13|46.16|46.15|46.05|46|107003
1699974900000|2023-11-14 15:15:00|46.15|46.15|45.81|45.8|46.15|46.15|45.81|45.8|85257
1699975200000|2023-11-14 15:20:00|45.82|45.81|46.16|46|46.16|46.15|45.81|45.8|147672
1699975500000|2023-11-14 15:25:00|46.12|45.9|46.03|46|46.16|46.03|46|45.9|55896
1699975800000|2023-11-14 15:30:00|46.02|45.9|45.94|45.9|46.02|45.9|45.83|45.82|56851
1699976100000|2023-11-14 15:35:00|45.99|45.94|46.01|46|46.16|46|45.96|45.9|77262
1699976400000|2023-11-14 15:40:00|46.16|46.01|46.01|46|46.16|46.1|46.01|46|46613
1699976700000|2023-11-14 15:45:00|46.02|46.01|46.01|46|46.02|46.01|46.01|46|70410
1699977000000|2023-11-14 15:50:00|46|45.98|46.08|46.04|46.08|46.04|45.86|45.61|234433
1699977300000|2023-11-14 15:55:00|46.06|45.85|46.02|45.85|46.06|45.9|45.81|45.5|225383
1699977600000|2023-11-14 16:00:00|45.99|45.94|45.9|45.85|45.99|45.94|45.9|45.85|49878
1699977900000|2023-11-14 16:05:00|45.88|45.81|46.1|46.03|46.1|46.03|45.75|45.71|116467
1699978200000|2023-11-14 16:10:00|46.08|46.04|46.04|46.03|46.08|46.04|46.01|46|32875
1699978500000|2023-11-14 16:15:00|46.1|46|46.1|46.05|46.31|46.06|46.01|46|81342
1699978800000|2023-11-14 16:20:00|46.09|46.02|46.02|46.01|46.1|46.02|46.01|46|103947
1699979100000|2023-11-14 16:25:00|46.01|46|46.02|46|46.02|46|46.01|46|54603
1699979400000|2023-11-14 16:30:00|46.01|45.98|45.96|45.95|46.01|45.98|45.96|45.95|45534
1699979700000|2023-11-14 16:35:00|45.95|45.91|45.81|45.8|45.95|45.91|45.81|45.8|63834
1699980000000|2023-11-14 16:40:00|45.8|45.71|46.31|46.02|46.31|46.02|45.73|45.71|188076
1699980300000|2023-11-14 16:45:00|46.16|46.1|46.3|46.23|46.31|46.23|46.13|46.02|49936
1699980600000|2023-11-14 16:50:00|46.28|46.2|46.07|46.02|46.28|46.23|46.07|46.02|79694
1699980900000|2023-11-14 16:55:00|46.06|46.03|46.02|46.01|46.06|46.03|46.02|46.01|28095
1699981200000|2023-11-14 17:00:00|46.01|46|46.01|46|46.02|46.01|46.01|46|73873
1699981500000|2023-11-14 17:05:00|46|45.9|46.01|46|46.01|46|45.99|45.9|88302
1699981800000|2023-11-14 17:10:00|46.02|46.01|46.05|46|46.15|46.03|46.01|46|64988
1699982100000|2023-11-14 17:15:00|46.03||46.01||46.03||46.01||11017
1699982400000|2023-11-14 17:20:00|46.02|46.01|46.02|46.01|46.02|46.01|46.01|46.01|55404
1699982700000|2023-11-14 17:25:00|46.03|46.02|46.14|46.07|46.17|46.07|46.03|46.02|59436
1699983000000|2023-11-14 17:30:00|46.13|46.17|46.3|46.22|46.31|46.23|46.13|46.07|29471
1699983300000|2023-11-14 17:35:00|46.28|46.1|46.3|46.1|46.3|46.1|46.24|46.1|26735
1699983600000|2023-11-14 17:40:00|46.29|46.11|46.12|46.11|46.29|46.11|46.11|46.11|22849
1699983900000|2023-11-14 17:45:00|46.14|46.12|46.31|46.1|46.31|46.12|46.12|46.1|11822
1699984200000|2023-11-14 17:50:00|46.12||46.12||46.12||46.12||26088
1699984500000|2023-11-14 17:55:00||46.11||46.11||46.11||46.11|5239
1699984800000|2023-11-14 18:00:00|46.11|46.1|46.23|46.11|46.31|46.23|46.11|46.1|112515
1699985100000|2023-11-14 18:05:00|46.15||46.15||46.31||46.13||31775
1699985400000|2023-11-14 18:10:00|46.26|46.15|46.31|46.18|46.31|46.19|46.16|46.15|32662
1699985700000|2023-11-14 18:15:00|46.3|46.12|46.2|46.12|46.3|46.15|46.2|46.12|35875
1699986000000|2023-11-14 18:20:00|46.16||46.2||46.2||46.14||10231
1699986300000|2023-11-14 18:25:00|46.31|46.16|46.31|46.3|46.31|46.3|46.29|46.12|43306
1699986600000|2023-11-14 18:30:00|46.36|46.31|46.4|46.35|46.5|46.35|46.33|46.31|49195
1699986900000|2023-11-14 18:35:00|46.38|46.32|46.34|46.33|46.4|46.35|46.34|46.32|24371
1699987200000|2023-11-14 18:40:00|46.33|46.32|46.32|46.31|46.33|46.32|46.32|46.31|68349
1699987500000|2023-11-14 18:45:00|46.31|46.3|46.29|46.2|46.31|46.3|46.29|46.2|295592
1699987800000|2023-11-14 18:50:00|46.2|46.13|46.26|46.24|46.35|46.24|46.14|46.13|150309
1699988100000|2023-11-14 18:55:00|46.27|46.26|46.47|46.32|46.47|46.34|46.27|46.26|235105
1699988400000|2023-11-14 19:00:00|46.46|46.31|46.33|46.32|46.46|46.32|46.33|46.31|22803
1699988700000|2023-11-14 19:05:00|46.36|46.31|46.33|46.31|46.47|46.32|46.33|46.31|9068
1699989000000|2023-11-14 19:10:00|46.32|46.32|46.4|46.32|46.4|46.32|46.32|46.31|50108
1699989300000|2023-11-14 19:15:00|46.36|46.31|46.31|46.3|46.4|46.34|46.31|46.3|25915
1699989600000|2023-11-14 19:20:00|46.3|46.27|46.22|46.2|46.31|46.3|46.22|46.2|30807
1699989900000|2023-11-14 19:25:00|46.21|46.13|46.11|46.1|46.3|46.13|46.11|46.1|59552
1699990200000|2023-11-14 19:30:00|46.14|46.11|46.09|46.01|46.3|46.12|46.09|46.01|218115
1699990500000|2023-11-14 19:35:00|46.12|46|46.47|46.08|46.47|46.08|46.07|46|209813
1699990800000|2023-11-14 19:40:00|46.36|46.09|46.33|46.11|46.47|46.14|46.12|46.09|8474
1699991100000|2023-11-14 19:45:00|46.29|46.17|46.13|46.11|46.44|46.23|46.11|46.1|23788
1699991400000|2023-11-14 19:50:00|46.12|46.1|46.39|46.2|46.44|46.2|46.12|46.1|13674
1699991700000|2023-11-14 19:55:00|46.32|46.22|46.19|46.16|46.32|46.22|46.19|46.16|10702
1699992000000|2023-11-14 20:00:00|46.16|46.14|46.32|46.31|46.39|46.33|46.15|46.1|15786
1699992300000|2023-11-14 20:05:00|46.31|46.3|46.44|46.3|46.44|46.3|46.31|46.29|88147
1699992600000|2023-11-14 20:10:00|46.43|46.31|46.34|46.3|46.44|46.31|46.31|46.3|29232
1699992900000|2023-11-14 20:15:00|46.32|46.4|46.4|46.3|46.44|46.4|46.31|46.3|64852
1699993200000|2023-11-14 20:20:00|46.39|46.31|46.35|46.33|46.44|46.33|46.32|46.3|17716
1699993500000|2023-11-14 20:25:00|46.44|46.3|46.41|46.37|46.47|46.37|46.32|46.3|53879
1699993800000|2023-11-14 20:30:00|46.4|46.31|46.32|46.31|46.44|46.32|46.32|46.3|52790
1699994100000|2023-11-14 20:35:00|46.31|46.3|46.44|46.34|46.47|46.35|46.31|46.3|34857
1699994400000|2023-11-14 20:40:00|46.47|46.35|46.48|46.45|46.6|46.45|46.41|46.35|56129
1699994700000|2023-11-14 20:45:00|46.47|46.46|46.85|46.77|46.96|46.88|46.47|46.46|566215
1699995000000|2023-11-14 20:50:00|46.9|46.72|46.61|46.54|46.9|46.73|46.5|46.43|75598
1699995300000|2023-11-14 20:55:00|46.57|46.57|46.89|46.64|46.89|46.77|46.57|46.54|92273
1700058600000|2023-11-15 14:30:00|46.99|46.5|47|46.84|47.2|46.86|46.99|46.5|209110
1700058900000|2023-11-15 14:35:00|47.18|46.85|47.7|47.15|47.8|47.15|47|46.85|204012
1700059200000|2023-11-15 14:40:00|47.71|47.3|48|47.91|48.21|47.91|47.71|47.3|368097
1700059500000|2023-11-15 14:45:00|48.19|47.96|48.46|48.1|48.6|48.43|48|47.91|300320
1700059800000|2023-11-15 14:50:00|48.25|48.11|47.9|47.57|48.25|48.2|47.9|47.48|167486
1700060100000|2023-11-15 14:55:00|47.89|47.58|47.71|47.57|47.89|47.58|47.5|47.4|186877
1700060400000|2023-11-15 15:00:00|47.72|47.58|47.9|47.76|47.9|47.76|47.72|47.57|219626
1700060700000|2023-11-15 15:05:00|47.91|47.79|48|47.91|48|47.91|47.91|47.79|126954
1700061000000|2023-11-15 15:10:00|||||||||50078
1700061300000|2023-11-15 15:15:00|48.05|47.92|47.96|47.95|48.05|47.95|47.96|47.92|99463
1700061600000|2023-11-15 15:20:00|47.95|47.93|47.99|47.98|47.99|47.98|47.91|47.84|150548
1700061900000|2023-11-15 15:25:00|48|47.99|49|48.71|49.35|49.01|48|47.98|559569
1700062200000|2023-11-15 15:30:00|48.99|48.72|48.83|48.31|49|48.91|48.83|48.18|234409
1700062500000|2023-11-15 15:35:00|48.9|48.57|48.91|48.82|48.91|48.82|48.9|48.57|82652
1700062800000|2023-11-15 15:40:00|48.88|48.83|48.86|48.38|48.88|48.84|48.86|48.37|189639
1700063100000|2023-11-15 15:45:00|48.7|48.37|48.7|48.61|48.7|48.61|48.4|48.37|173112
1700063400000|2023-11-15 15:50:00|48.6|48.6|48.4|48.33|48.6|48.62|48.4|48.3|50432
1700063700000|2023-11-15 15:55:00|48.3|48.3|48.27|48.14|48.3|48.35|48.27|48.05|54529
1700064000000|2023-11-15 16:00:00|48.4|48.27|48.6|48.51|48.6|48.52|48.4|48.27|62317
1700064300000|2023-11-15 16:05:00|48.52|48.5|48.36|48.35|48.52|48.51|48.36|48.35|38960
1700064600000|2023-11-15 16:10:00|48.35|48.34|48.28|48.27|48.4|48.35|48.28|48.27|85142
1700064900000|2023-11-15 16:15:00|48.27|48.1|48.01|48|48.27|48.11|48.01|48|120597
1700065200000|2023-11-15 16:20:00|||||||||53155
1700065500000|2023-11-15 16:25:00|48|47.98|47.92|47.91|48.01|48|47.92|47.9|81762
1700065800000|2023-11-15 16:30:00|47.93|47.92|47.92|47.91|47.93|47.92|47.92|47.91|79338
1700066100000|2023-11-15 16:35:00|47.91|47.9|47.31|47.3|47.91|47.9|47.31|47.29|153241
1700066400000|2023-11-15 16:40:00|47.21|47.29|47.21|47.2|47.21|47.29|47.21|47.2|65846
1700066700000|2023-11-15 16:45:00|47.31|47.21|47.42|47.41|47.5|47.41|47.31|47.2|86057
1700067000000|2023-11-15 16:50:00|47.47|47.4|47.74|47.51|47.74|47.51|47.43|47.4|142423
1700067300000|2023-11-15 16:55:00|47.55|47.5|47.55|47.5|47.55|47.5|47.55|47.42|110825
1700067600000|2023-11-15 17:00:00|47.54|47.51|47.51|47.5|47.55|47.52|47.51|47.42|63784
1700067900000|2023-11-15 17:05:00|47.5|47.42|47.5|47.42|47.51|47.5|47.5|47.42|18550
1700068200000|2023-11-15 17:10:00|47.46|47.41|47.42|47.3|47.46|47.41|47.41|47.3|115968
1700068500000|2023-11-15 17:15:00|47.41|47.4|47.4|47.32|47.41|47.41|47.4|47.31|24035
1700068800000|2023-11-15 17:20:00|47.37|47.33|47.37|47.36|47.37|47.36|47.37|47.32|7301
1700069100000|2023-11-15 17:25:00|47.36|47.35|47.37|47.36|47.37|47.36|47.36|47.35|12004
1700069400000|2023-11-15 17:30:00|47.36|47.35|47.36|47.33|47.37|47.36|47.36|47.32|51340
1700069700000|2023-11-15 17:35:00|47.35|47.32|47.34|47.33|47.35|47.33|47.34|47.32|8246
1700070000000|2023-11-15 17:40:00|47.32|47.32|47.32|47.3|47.32|47.33|47.32|47.3|45555
1700070300000|2023-11-15 17:45:00|47.31|47.31|47.31|47.21|47.31|47.31|47.31|47.21|27041
1700070600000|2023-11-15 17:50:00||47.19||47||47.22||47|185963
1700070900000|2023-11-15 17:55:00||47.01||47||47.01||47|14433
1700071200000|2023-11-15 18:00:00||47.05||47||47.05||47|19536
1700071500000|2023-11-15 18:05:00|47.36|47.01|47.36|47.33|47.36|47.33|47.31|47.01|52627
1700071800000|2023-11-15 18:10:00|47.35|47.32|47.35|47.1|47.35|47.33|47.35|47.1|18391
1700072100000|2023-11-15 18:15:00||47.23||47.1||47.23||47.1|6249
1700072400000|2023-11-15 18:20:00|||||||||11561
1700072700000|2023-11-15 18:25:00|47.32|47.11|47.34|47.31|47.37|47.32|47.32|47.11|45272
1700073000000|2023-11-15 18:30:00|47.32|47.33|47.32|47.31|47.32|47.33|47.32|47.31|13022
1700073300000|2023-11-15 18:35:00|47.31|47.3|47.3|47.11|47.31|47.31|47.3|47.11|34657
1700073600000|2023-11-15 18:40:00|47|47.27|47|46.95|47|47.27|46.97|46.88|416162
1700073900000|2023-11-15 18:45:00|46.95|46.89|47.3|47.13|47.3|47.13|46.95|46.89|122281
1700074200000|2023-11-15 18:50:00|47.32|47.14|47.42|47.14|47.42|47.14|47.32|47.14|18942
1700074500000|2023-11-15 18:55:00||47.15||47.16||47.16||47.15|6809
1700074800000|2023-11-15 19:00:00|47.29|47.17|47.42|47.16|47.42|47.17|47.22|47.16|5414
1700075100000|2023-11-15 19:05:00|47.29|47.17|47.27|47.19|47.34|47.21|47.21|47.16|42063
1700075400000|2023-11-15 19:10:00|47.34|47.24|47.34|47.28|47.34|47.28|47.34|47.24|9550
1700075700000|2023-11-15 19:15:00|47.28|47.27|47.34|47.27|47.34|47.28|47.28|47.27|53732
1700076000000|2023-11-15 19:20:00|47.2|47.28|47|46.88|47.2|47.28|47|46.88|65794
1700076300000|2023-11-15 19:25:00|46.94|46.71|47.12|46.97|47.42|47.02|46.8|46.71|259027
1700076600000|2023-11-15 19:30:00|47.04|46.98|47|46.99|47.12|47|46.99|46.97|66354
1700076900000|2023-11-15 19:35:00|46.99|46.98|47.12|46.91|47.12|46.98|46.94|46.75|117511
1700077200000|2023-11-15 19:40:00|47|46.9|47|46.94|47|46.94|47|46.9|30313
1700077500000|2023-11-15 19:45:00|47.12|46.95|47.12|46.91|47.12|47.02|47.12|46.9|35900
1700077800000|2023-11-15 19:50:00||46.94||46.92||47||46.91|90675
1700078100000|2023-11-15 19:55:00|47|46.91|47.12|47.01|47.12|47.01|47|46.91|33991
1700078400000|2023-11-15 20:00:00|47.29|47.02|47.27|47.02|47.5|47.02|47.27|47.02|6211
1700078700000|2023-11-15 20:05:00|47.44|47.03|47.42|47.22|47.49|47.22|47.27|47.03|10536
1700079000000|2023-11-15 20:10:00|47.49|47.21|47.49|47.25|47.5|47.38|47.49|47.19|13502
1700079300000|2023-11-15 20:15:00|47.5|47.3|47.49|47.38|47.5|47.38|47.49|47.3|10066
1700079600000|2023-11-15 20:20:00|47.5|47.39|47.6|47.38|47.64|47.39|47.5|47.38|144710
1700079900000|2023-11-15 20:25:00|47.5|47.33|47.4|47.39|47.64|47.39|47.38|47.24|99374
1700080200000|2023-11-15 20:30:00|47.5|47.38|47.42|47.3|47.55|47.38|47.37|47.26|57998
1700080500000|2023-11-15 20:35:00|47.5|47.31|47.5|47.41|47.55|47.41|47.42|47.31|25470
1700080800000|2023-11-15 20:40:00|47.45|47.42|47.5|47.44|47.5|47.45|47.44|47.41|86743
1700081100000|2023-11-15 20:45:00|47.55|47.5|47.73|47.56|47.79|47.56|47.5|47.44|54618
1700081400000|2023-11-15 20:50:00|47.7|47.57|47.61|47.56|47.7|47.57|47.61|47.27|112463
1700081700000|2023-11-15 20:55:00|47.6|47.5|47.77|47.37|47.77|47.56|47.51|47.24|108835
1700145000000|2023-11-16 14:30:00|46.95|46.31|46.85|46.3|46.95|46.63|46.63|46.3|86638
1700145300000|2023-11-16 14:35:00|46.84|46.33|46.68|46.37|46.84|46.5|46.68|46.33|23572
1700145600000|2023-11-16 14:40:00|46.75|46.38|46.5|46.1|46.95|46.39|46.39|46.01|127916
1700145900000|2023-11-16 14:45:00|46.3|46.11|46.3|46.21|46.3|46.21|46.3|46.11|7761
1700146200000|2023-11-16 14:50:00||46.22||46.2||46.22||46.2|15210
1700146500000|2023-11-16 14:55:00|46.29|46.15|46.07|46|46.29|46.15|46.07|46|168603
1700146800000|2023-11-16 15:00:00|46.03|46.01|45.9|45.78|46.03|46.01|45.89|45.78|183325
1700147100000|2023-11-16 15:05:00|45.91|45.79|45.88|45.72|45.91|45.8|45.88|45.72|38672
1700147400000|2023-11-16 15:10:00||45.8||45.72||45.8||45.72|45705
1700147700000|2023-11-16 15:15:00|45.75|45.73|45.65|45.51|45.75|45.73|45.65|45.51|44914
1700148000000|2023-11-16 15:20:00|45.6|45.58|45.65|45.52|45.65|45.6|45.59|45.51|134763
1700148300000|2023-11-16 15:25:00|45.66|45.53|45.88|45.75|45.88|45.75|45.66|45.53|54534
1700148600000|2023-11-16 15:30:00|46||46||46||46||33100
1700148900000|2023-11-16 15:35:00|45.99|45.7|45.94|45.8|45.99|45.8|45.94|45.6|55593
1700149200000|2023-11-16 15:40:00|45.93|45.87|45.92|45.6|45.93|45.87|45.8|45.6|30740
1700149500000|2023-11-16 15:45:00|45.91|45.57|45.61|45.6|45.91|45.6|45.11|45|340314
1700149800000|2023-11-16 15:50:00|45.82|45.5|45.6|45.31|45.82|45.5|45.6|45.31|26852
1700150100000|2023-11-16 15:55:00|45.59|45.35|45.81|45.6|45.82|45.6|45.49|45.23|115915
1700150400000|2023-11-16 16:00:00||45.61||45.61||45.61||45.61|13750
1700150700000|2023-11-16 16:05:00|45.82|45.72|45.72|45.61|46|45.81|45.72|45.61|107526
1700151000000|2023-11-16 16:10:00|45.9|45.6|45.8|45.31|45.9|45.6|45.8|45.29|111420
1700151300000|2023-11-16 16:15:00|45.79|45.32|45.79|45.32|45.79|45.32|45.79|45.32|7557
1700151600000|2023-11-16 16:20:00|45.78|45.31|45.78|45.55|45.78|45.55|45.78|45.12|20377
1700151900000|2023-11-16 16:25:00|45.7||45.7||45.7||45.7||3010
1700152200000|2023-11-16 16:30:00|||||||||25824
1700152500000|2023-11-16 16:35:00|45.6|45.63|45.56|45.5|45.6|45.63|45.56|45.5|36181
1700152800000|2023-11-16 16:40:00|45.52|45.32|45.36|45.33|45.52|45.33|45.33|45.3|78450
1700153100000|2023-11-16 16:45:00|45.4|45.35|45.4|45.3|45.4|45.35|45.4|45.3|16475
1700153400000|2023-11-16 16:50:00|45.5||45.5||45.5||45.5||12599
1700153700000|2023-11-16 16:55:00|45.42|45.49|45.7|45.54|45.7|45.54|45.42|45.49|8774
1700154000000|2023-11-16 17:00:00||45.62||45.69||45.69||45.34|13618
1700154300000|2023-11-16 17:05:00|||||||||14753
1700154600000|2023-11-16 17:10:00|45.69|45.5|45.69|45.5|45.69|45.5|45.69|45.5|8010
1700154900000|2023-11-16 17:15:00|45.67||45.67||45.69||45.67||3800
1700155200000|2023-11-16 17:20:00|45.69|45.52|45.7|45.52|45.7|45.52|45.6|45.52|13966
1700155500000|2023-11-16 17:25:00||45.53||45.62||45.62||45.53|8518
1700155800000|2023-11-16 17:30:00|||||||||7356
1700156100000|2023-11-16 17:35:00|45.99|45.53|45.98|45.7|45.99|45.7|45.98|45.53|56541
1700156400000|2023-11-16 17:40:00|45.99|45.8|46.41|45.98|46.41|45.98|45.99|45.8|41164
1700156700000|2023-11-16 17:45:00|46|46|46.43|46.01|46.54|46.01|46|46|18676
1700157000000|2023-11-16 17:50:00|46.3|46|46.3|46.15|46.3|46.15|46.22|46|14745
1700157300000|2023-11-16 17:55:00|46.23|46.2|46.3|46.2|46.3|46.2|46.23|46.2|6868
1700157600000|2023-11-16 18:00:00|46.31|46.25|46.31|46.2|46.35|46.31|46.31|46.2|24236
1700157900000|2023-11-16 18:05:00|46.35||46.43||46.43||46.35||8867
1700158200000|2023-11-16 18:10:00|46.42|46.15|46.42|46.01|46.42|46.15|46.42|46|11562
1700158500000|2023-11-16 18:15:00|46.4|46.2|46.4|46|46.4|46.2|46.4|46|11423
1700158800000|2023-11-16 18:20:00|||||||||24203
1700159100000|2023-11-16 18:25:00|46.36||46.33||46.36||46.33||17177
1700159400000|2023-11-16 18:30:00||46.2||46||46.2||46|2770
1700159700000|2023-11-16 18:35:00||46.01||46.01||46.01||46.01|10721
1700160000000|2023-11-16 18:40:00||46.1||46.1||46.1||46.1|1640
1700160300000|2023-11-16 18:45:00|46.4|46.3|46.4|46.34|46.4|46.39|46.4|46.3|6505
1700160600000|2023-11-16 18:50:00|46.2|46.2|46.3|46.05|46.4|46.3|46.2|46|24400
1700160900000|2023-11-16 18:55:00|||||||||12890
1700161200000|2023-11-16 19:00:00|46.15|46|46.15|45.8|46.15|46|46.15|45.8|33532
1700161500000|2023-11-16 19:05:00||46||45.91||46.1||45.8|14809
1700161800000|2023-11-16 19:10:00|46.03|45.8|46.22|46.2|46.22|46.2|46.03|45.8|13098
1700162100000|2023-11-16 19:15:00|||||||||5609
1700162400000|2023-11-16 19:20:00|||||||||17769
1700162700000|2023-11-16 19:25:00|46.21|46|46.21|46|46.21|46|46.21|46|3333
1700163000000|2023-11-16 19:30:00|46.09|46.09|46.21|46|46.21|46.09|46.09|46|11248
1700163300000|2023-11-16 19:35:00|46.19|45.82|46.19|45.8|46.19|45.82|46.19|45.8|27681
1700163600000|2023-11-16 19:40:00|46.18|45.81|46.21|46|46.21|46|46.16|45.81|40674
1700163900000|2023-11-16 19:45:00|||||||||25948
1700164200000|2023-11-16 19:50:00|46.22|46.2|46.22|46|46.22|46.2|46.22|46|24564
1700164500000|2023-11-16 19:55:00||46.11||46||46.11||46|4094
1700164800000|2023-11-16 20:00:00||46.01||46.03||46.03||46.01|6210
1700165100000|2023-11-16 20:05:00|46.3|46|46.3|46.07|46.3|46.07|46.3|46|6515
1700165400000|2023-11-16 20:10:00|46.29|46.15|46.29|46.07|46.29|46.15|46.29|46.07|15346
1700165700000|2023-11-16 20:15:00|46.2||46.29||46.29||46.2||2150
1700166000000|2023-11-16 20:20:00|46.2||46.19||46.2||46.19||4302
1700166300000|2023-11-16 20:25:00|46.13|46|45.99|45.8|46.2|46|45.99|45.8|57239
1700166600000|2023-11-16 20:30:00|45.98|45.7|45.91|45.7|45.98|45.8|45.91|45.7|56299
1700166900000|2023-11-16 20:35:00|45.92|45.81|45.79|45.74|45.92|45.91|45.79|45.7|60632
1700167200000|2023-11-16 20:40:00|45.8|45.78|45.94|45.82|45.94|45.9|45.8|45.78|64512
1700167500000|2023-11-16 20:45:00|46.12|46|46.49|46.44|46.5|46.44|46.12|46|121990
1700167800000|2023-11-16 20:50:00|46.5|46.48|46.45|46.39|46.5|46.48|46.45|46.39|18552
1700168100000|2023-11-16 20:55:00|46.44|46|46.5|46.17|46.55|46.39|46.14|46|148115
1700231400000|2023-11-17 14:30:00|46.6|46.3|46.47|46.4|46.6|46.49|46.47|46.2|99157
1700231700000|2023-11-17 14:35:00|46.46|46.22|46.4|45.7|46.46|46.22|45.7|45.51|284728
1700232000000|2023-11-17 14:40:00|46.03|45.8|45.9|45.8|46.4|45.82|45.9|45.8|34453
1700232300000|2023-11-17 14:45:00|46.5|45.9|45.85|45.8|46.5|45.9|45.85|45.8|25684
1700232600000|2023-11-17 14:50:00|45.84|45.77|45.8|45.7|45.84|45.77|45.8|45.7|31106
1700232900000|2023-11-17 14:55:00|45.65|45.52|45.63|45.62|45.65|45.7|45.63|45.52|22445
1700233200000|2023-11-17 15:00:00|45.64|45.63|45.89|45.6|45.89|45.87|45.63|45.6|90926
1700233500000|2023-11-17 15:05:00|45.74|45.65|45.89|45.88|45.89|45.88|45.72|45.65|41296
1700233800000|2023-11-17 15:10:00||45.74||45.8||45.8||45.74|23604
1700234100000|2023-11-17 15:15:00|45.9|45.81|46.49|46.27|46.49|46.27|45.9|45.81|44827
1700234400000|2023-11-17 15:20:00|46.38||46.49||46.5||46.38||92781
1700234700000|2023-11-17 15:25:00|46.5|46.38|46.68|46.56|46.9|46.56|46.5|46.38|132225
1700235000000|2023-11-17 15:30:00|46.67|46.55|46.56|46.5|46.67|46.55|46.56|46.5|61813
1700235300000|2023-11-17 15:35:00|46.51|46.38|46.45|45.67|46.51|46.5|46.45|45.65|186333
1700235600000|2023-11-17 15:40:00|46.44|46|46.43|46.01|46.44|46.01|46.43|45.67|5085
1700235900000|2023-11-17 15:45:00|46.2|46.02|46.5|46.21|46.5|46.22|46.2|46|45090
1700236200000|2023-11-17 15:50:00||46.4||46.23||46.4||46.23|27150
1700236500000|2023-11-17 15:55:00|46.43|46.22|46.43|46.22|46.43|46.22|46.43|46.22|16987
1700236800000|2023-11-17 16:00:00|||||||||2978
1700237100000|2023-11-17 16:05:00|46.33|46.21|46.42|46|46.43|46.21|45.87|45.68|82479
1700237400000|2023-11-17 16:10:00|46.35|46.1|46.16|46.09|46.35|46.4|46.16|46.09|13464
1700237700000|2023-11-17 16:15:00|46.12|46.07|46.02|45.81|46.16|46.07|45.77|45.76|67405
1700238000000|2023-11-17 16:20:00|46.01|45.82|45.79|45.78|46.02|45.83|45.77|45.76|50703
1700238300000|2023-11-17 16:25:00|45.78|45.77|45.63|45.62|45.78|45.77|45.63|45.62|18247
1700238600000|2023-11-17 16:30:00|45.61|45.6|45.75|45.51|45.75|45.6|45.51|45.5|55262
1700238900000|2023-11-17 16:35:00|45.74|45.5|45.51|45.5|45.78|45.51|45.51|45.5|38025
1700239200000|2023-11-17 16:40:00|45.52|45.6|45.61|45.6|45.85|45.6|45.51|45.6|46882
1700239500000|2023-11-17 16:45:00|||||||||29224
1700239800000|2023-11-17 16:50:00|45.79|45.61|45.51|45.5|45.86|45.61|45.51|45.5|48314
1700240100000|2023-11-17 16:55:00|45.76|45.54|45.83|45.5|45.86|45.54|45.53|45.49|33454
1700240400000|2023-11-17 17:00:00|45.82|45.53|45.69|45.54|46|45.54|45.5|45.49|28099
1700240700000|2023-11-17 17:05:00|45.61|45.53|45.74|45.56|45.99|45.6|45.56|45.53|41531
1700241000000|2023-11-17 17:10:00|45.7|45.55|45.9|45.74|46|45.74|45.55|45.54|38493
1700241300000|2023-11-17 17:15:00|45.87|45.73|46|45.9|46|45.9|45.73|45.6|77589
1700241600000|2023-11-17 17:20:00|45.99|45.8|46|45.8|46|45.8|45.84|45.8|33649
1700241900000|2023-11-17 17:25:00|45.99|45.72|45.99|45.81|46|45.85|45.76|45.72|42315
1700242200000|2023-11-17 17:30:00|45.98|45.83|46|45.83|46|45.9|45.84|45.83|23672
1700242500000|2023-11-17 17:35:00|45.99|45.81|45.99|45.81|46|45.81|45.83|45.81|24257
1700242800000|2023-11-17 17:40:00|45.98|45.82|46.01|45.89|46.05|45.9|45.84|45.82|17985
1700243100000|2023-11-17 17:45:00|45.99|45.9|46.1|45.89|46.4|46|45.9|45.89|27607
1700243400000|2023-11-17 17:50:00|46.09|45.9|46.02|45.9|46.4|46|45.92|45.9|12652
1700243700000|2023-11-17 17:55:00|45.96|45.91|46.13|46|46.4|46.1|45.91|45.9|22975
1700244000000|2023-11-17 18:00:00|46.09|45.92|46.25|45.92|46.4|46|46|45.92|18070
1700244300000|2023-11-17 18:05:00|46.23|45.9|45.89|45.86|46.26|45.9|45.89|45.86|24484
1700244600000|2023-11-17 18:10:00|46.07|46|46.33|46|46.33|46|45.89|46|16368
1700244900000|2023-11-17 18:15:00|46.32||46.37||46.4||46.04||20086
1700245200000|2023-11-17 18:20:00|46.35|45.87|45.87|45.86|46.35|45.88|45.87|45.86|19020
1700245500000|2023-11-17 18:25:00|46.07|46|45.86|45.85|46.32|46|45.86|45.85|34576
1700245800000|2023-11-17 18:30:00|45.85|45.82|46.1|45.84|46.36|45.84|45.85|45.82|56502
1700246100000|2023-11-17 18:35:00|46.19|45.83|45.9|45.82|46.24|45.83|45.86|45.82|17494
1700246400000|2023-11-17 18:40:00|46.15|45.83|46.24|45.9|46.3|45.9|45.92|45.83|41130
1700246700000|2023-11-17 18:45:00|46.3|46|46.27|46.01|46.3|46.01|46.14|46|26315
1700247000000|2023-11-17 18:50:00|46.25|46|46.18|45.9|46.3|46.01|45.91|45.9|19956
1700247300000|2023-11-17 18:55:00|46.14|45.84|46|45.91|46.27|46.09|45.91|45.84|37526
1700247600000|2023-11-17 19:00:00|45.99|45.84|46.12|46|46.24|46|45.86|45.84|22965
1700247900000|2023-11-17 19:05:00|46.09|45.85|45.85|45.84|46.4|45.89|45.85|45.84|88570
1700248200000|2023-11-17 19:10:00|46.01|45.85|46.3|46|46.4|46|45.88|45.84|42987
1700248500000|2023-11-17 19:15:00|46.29|45.85|45.84|45.83|46.29|45.86|45.84|45.83|20294
1700248800000|2023-11-17 19:20:00|46.02|46|46.19|46.01|46.5|46.01|46.02|46|120137
1700249100000|2023-11-17 19:25:00|46.2|46.02|46.17|46.16|46.5|46.18|46.17|46.02|29120
1700249400000|2023-11-17 19:30:00|46.16|46.03|46.5|46.03|46.5|46.03|46.03|46.02|40332
1700249700000|2023-11-17 19:35:00|46.49|46.04|46.57|46.08|46.57|46.08|46.12|46.04|58075
1700250000000|2023-11-17 19:40:00|46.56|46.1|46.12|46.06|46.57|46.11|46.11|46.06|42424
1700250300000|2023-11-17 19:45:00|46.11|46.07|46.32|46.3|46.49|46.4|46.1|46.07|27160
1700250600000|2023-11-17 19:50:00|46.31|46.29|46.07|46.06|46.57|46.3|46.07|46.06|87806
1700250900000|2023-11-17 19:55:00|46.26|46.07|46.21|46.07|46.57|46.1|46.09|46.06|18649
1700251200000|2023-11-17 20:00:00|46.17|46.06|46.15|46.03|46.49|46.06|46.06|46.02|39700
1700251500000|2023-11-17 20:05:00|46.14|46.02|46.2|46.01|46.48|46.03|46.02|46.01|32085
1700251800000|2023-11-17 20:10:00|46.19|46|46.07|46|46.35|46|46|45.99|25180
1700252100000|2023-11-17 20:15:00|46.05|45.99|45.9|45.89|46.36|46.05|45.9|45.88|83333
1700252400000|2023-11-17 20:20:00|45.89|45.88|46.01|46|46.3|46|45.89|45.88|66383
1700252700000|2023-11-17 20:25:00|46|45.93|46.12|45.92|46.3|46.05|45.93|45.91|55875
1700253000000|2023-11-17 20:30:00|46.1|45.93|46.28|46.1|46.4|46.1|45.91|45.89|76920
1700253300000|2023-11-17 20:35:00|46.28|46.09|45.95|45.91|46.58|46.1|45.91|45.89|13322
1700253600000|2023-11-17 20:40:00|45.94|45.9|45.92|45.89|46.21|45.94|45.91|45.88|22722
1700253900000|2023-11-17 20:45:00|45.91|45.88|46.25|45.96|46.25|46|45.83|45.79|62118
1700254200000|2023-11-17 20:50:00|46.24|45.95|46.12|46.09|46.31|46.09|46.01|45.95|33515
1700254500000|2023-11-17 20:55:00|46.11|46.08|46.91|46.65|46.91|46.77|46.01|45.95|108945
1700490600000|2023-11-20 14:30:00|46.5|46.01|46.49|46.48|46.62|46.5|46.45|46.01|101472
1700490900000|2023-11-20 14:35:00|46.48|46.47|46.49|46.4|46.49|46.48|46.37|46.23|68743
1700491200000|2023-11-20 14:40:00|46.5|46.39|47|46.91|47.4|47.12|46.5|46.39|181313
1700491500000|2023-11-20 14:45:00|47.03|47|47|46.88|47.03|47|46.95|46.86|263881
1700491800000|2023-11-20 14:50:00|46.99|46.91|47|46.96|47|46.98|46.98|46.86|38128
1700492100000|2023-11-20 14:55:00|46.99|46.97|47.49|47.38|47.5|47.39|46.98|46.97|186416
1700492400000|2023-11-20 15:00:00|47.33|47.39|47.74|47.5|47.74|47.5|47.24|47.23|427155
1700492700000|2023-11-20 15:05:00|47.93|47.51|47.72|47.55|48|47.95|47.69|47.5|260059
1700493000000|2023-11-20 15:10:00|47.6|47.58|47.75|47.72|47.75|47.72|47.59|47.55|106851
1700493300000|2023-11-20 15:15:00|47.73|47.73|47.74|47.73|47.75|47.73|47.73|47.72|76975
1700493600000|2023-11-20 15:20:00|47.75|47.72|47.73|47.72|47.75|47.73|47.73|47.72|129491
1700493900000|2023-11-20 15:25:00|47.72|47.56|47.39|47.25|47.72|47.68|47.39|47.02|142962
1700494200000|2023-11-20 15:30:00|47.3|47.28|47.4|47.27|47.4|47.39|47.3|47.25|47312
1700494500000|2023-11-20 15:35:00|47.6|47.4|47.56|47.2|47.6|47.51|47.56|47.03|43168
1700494800000|2023-11-20 15:40:00|47.38|47.24|47.5|47.25|47.56|47.31|47.31|47.2|30078
1700495100000|2023-11-20 15:45:00|47.38|47.32|47.35|47.3|47.38|47.35|47.35|47.2|40195
1700495400000|2023-11-20 15:50:00|47.34|47.33|47.35|47.34|47.35|47.34|47.34|47.33|10475
1700495700000|2023-11-20 15:55:00|47.36|47.35|47.4|47.39|47.4|47.39|47.36|47.34|21796
1700496000000|2023-11-20 16:00:00|47.5|47.38|47.5|47.4|47.54|47.5|47.4|47.35|40293
1700496300000|2023-11-20 16:05:00|47.49|47.45|47.49|47.43|47.5|47.45|47.49|47.4|23702
1700496600000|2023-11-20 16:10:00|47.5|47.4|47.5|47.43|47.5|47.48|47.48|47.4|48670
1700496900000|2023-11-20 16:15:00|47.56|47.5|47.55|47.41|47.56|47.5|47.55|47.35|85300
1700497200000|2023-11-20 16:20:00|47.5|47.4|47.5|47.44|47.55|47.5|47.5|47.4|18487
1700497500000|2023-11-20 16:25:00|47.49|47.42|47.5|47.36|47.5|47.42|47.38|47.35|47716
1700497800000|2023-11-20 16:30:00|47.43|47.33|47.34|47.31|47.43|47.35|47.34|47.3|51468
1700498100000|2023-11-20 16:35:00|47.31|47.3|47.31|47.12|47.43|47.31|47.28|47|57319
1700498400000|2023-11-20 16:40:00|47.2|47.22|47.2|47.05|47.2|47.27|47.2|47|158065
1700498700000|2023-11-20 16:45:00||47.06||47.07||47.17||47.01|40528
1700499000000|2023-11-20 16:50:00||47.08||47.19||47.19||47.07|14422
1700499300000|2023-11-20 16:55:00|47.21|47.18|47.4|47.2|47.43|47.21|47.2|47.18|26234
1700499600000|2023-11-20 17:00:00|47.2|47.19|47.1|46.98|47.2|47.19|46.98|46.9|162664
1700499900000|2023-11-20 17:05:00|47.11|47|47.35|47.23|47.43|47.23|47|47|32205
1700500200000|2023-11-20 17:10:00|47.33|47.11|47.43|47.35|47.43|47.39|47.33|47.11|59549
1700500500000|2023-11-20 17:15:00|47.5|47.39|47.55|47.54|47.55|47.54|47.43|47.35|180191
1700500800000|2023-11-20 17:20:00|47.56|47.55|48|47.86|48|47.86|47.56|47.55|338040
1700501100000|2023-11-20 17:25:00|48.2|48|48.37|48.31|48.49|48.39|48|47.86|484547
1700501400000|2023-11-20 17:30:00|48.36|48.33|48.28|48.26|48.36|48.35|48.27|48.02|110349
1700501700000|2023-11-20 17:35:00|48.27|48.27|48.28|48.27|48.3|48.27|48.27|48.26|29897
1700502000000|2023-11-20 17:40:00|48.27|48.25|48.24|48.2|48.28|48.26|48.24|48.02|178013
1700502300000|2023-11-20 17:45:00|48.23|48.19|48.28|48.25|48.28|48.25|48.22|48|167876
1700502600000|2023-11-20 17:50:00||48.26||48.27||48.27||48.26|49467
1700502900000|2023-11-20 17:55:00||48.25||48.27||48.27||48.2|77968
1700503200000|2023-11-20 18:00:00|48.24|48.2|48.3|48.29|48.3|48.29|48.24|48.2|136125
1700503500000|2023-11-20 18:05:00||48.28||48.29||48.29||48.28|28811
1700503800000|2023-11-20 18:10:00||48.28||48.28||48.29||48.28|37217
1700504100000|2023-11-20 18:15:00|48.29|48.2|48.3|48.15|48.3|48.27|48.29|48.15|19622
1700504400000|2023-11-20 18:20:00|48.29|48.16|48.23|48.16|48.29|48.28|48.23|48.15|151775
1700504700000|2023-11-20 18:25:00|48.2|48.2|48.17|48.16|48.2|48.22|48.17|48.16|74344
1700505000000|2023-11-20 18:30:00|48.1|48.15|48.1|48.01|48.1|48.15|48.09|48|62425
1700505300000|2023-11-20 18:35:00|48.09|48.06|48.09|48.08|48.09|48.08|48.06|48.01|44176
1700505600000|2023-11-20 18:40:00|48.08|48.06|48.08|48.07|48.1|48.08|48.08|48.06|12217
1700505900000|2023-11-20 18:45:00|48.09|48.09|48.1|48.06|48.1|48.09|48.09|48.06|37110
1700506200000|2023-11-20 18:50:00|48.09|48.08|48.17|48.12|48.17|48.16|48.06|48.02|60187
1700506500000|2023-11-20 18:55:00|48.3|48.14|48.48|48.08|48.49|48.48|48.17|48.07|480388
1700506800000|2023-11-20 19:00:00|48.3|48.19|48.3|48.15|48.3|48.25|48.3|48.07|57735
1700507100000|2023-11-20 19:05:00|48.2|48.1|48.01|47.77|48.2|48.14|48.01|47.77|108454
1700507400000|2023-11-20 19:10:00|48||48||48||48||17891
1700507700000|2023-11-20 19:15:00|47.88|47.76|47.88|47.6|47.88|47.77|47.88|47.5|39406
1700508000000|2023-11-20 19:20:00|47.87|47.5|47.86|47.2|47.87|47.5|47.86|47.11|109202
1700508300000|2023-11-20 19:25:00|47.85|47.73|47.81|47.22|47.86|47.73|47.81|47.2|2025
1700508600000|2023-11-20 19:30:00|47.8|47.23|47.8|47.31|47.8|47.8|47.8|47.23|65154
1700508900000|2023-11-20 19:35:00|47.56|47.32|47.8|47.36|47.8|47.57|47.56|47.32|35818
1700509200000|2023-11-20 19:40:00|47.79|47.35|47.79|47.46|47.79|47.46|47.79|47.35|6350
1700509500000|2023-11-20 19:45:00|47.5|47.47|47.77|47.47|47.8|47.47|47.5|47.45|29720
1700509800000|2023-11-20 19:50:00|47.62|47.45|47.77|47.47|47.8|47.47|47.59|47.45|44791
1700510100000|2023-11-20 19:55:00|47.76|47.37|47.74|47.38|47.76|47.38|47.74|47.36|25484
1700510400000|2023-11-20 20:00:00|47.73|47.4|48|47.5|48|47.5|47.73|47.4|4625
1700510700000|2023-11-20 20:05:00||47.59||47.6||47.6||47.59|3456
1700511000000|2023-11-20 20:10:00|||||||||22660
1700511300000|2023-11-20 20:15:00||47.77||47.7||47.77||47.6|12265
1700511600000|2023-11-20 20:20:00||47.6||47.62||47.62||47.6|3447
1700511900000|2023-11-20 20:25:00||47.6||47.59||47.6||47.59|15924
1700512200000|2023-11-20 20:30:00|47.99|47.5|47.99|47.55|47.99|47.59|47.99|47.5|6449
1700512500000|2023-11-20 20:35:00|48|47.54|47.98|47.72|48|47.73|47.98|47.49|0
1700512800000|2023-11-20 20:40:00|47.99|47.73|47.96|47.55|47.99|47.74|47.96|47.49|11400
1700513100000|2023-11-20 20:45:00|47.97|47.56|47.9|47.71|47.99|47.9|47.9|47.56|1395
1700513400000|2023-11-20 20:50:00|47.91|47.72|47.68|47.5|47.99|47.72|47.67|47.49|8534
1700513700000|2023-11-20 20:55:00|47.67|47.49|47.68|47.49|47.69|47.53|47.66|47.49|11817
1700577000000|2023-11-21 14:30:00|47.5|47.01|46.9|46.64|47.6|47.25|46.6|46.4|198831
1700577300000|2023-11-21 14:35:00|46.89|46.65|46.88|46.64|46.89|46.66|46.88|46.64|13203
1700577600000|2023-11-21 14:40:00|46.78|46.63|46.49|46.41|46.78|46.63|46.49|46.41|24173
1700577900000|2023-11-21 14:45:00|46.26|46.45|46.15|46.1|46.26|46.45|46.15|46.1|193237
1700578200000|2023-11-21 14:50:00|46.33|46.11|46.4|46.2|46.65|46.43|46.15|46.11|73437
1700578500000|2023-11-21 14:55:00|46.38|46.21|46.33|46.25|46.4|46.3|46.33|46.21|39493
1700578800000|2023-11-21 15:00:00|46.4|46.2|46.4|46.35|46.4|46.36|46.39|46.2|16050
1700579100000|2023-11-21 15:05:00|46.5|46.36|46.5|46.35|46.5|46.36|46.4|46.35|40990
1700579400000|2023-11-21 15:10:00||46.4||46.35||46.4||46.35|27086
1700579700000|2023-11-21 15:15:00|46.64|46.36|46.63|46.5|46.64|46.5|46.5|46.35|79495
1700580000000|2023-11-21 15:20:00|46.64|46.51|46.62|46.51|46.64|46.51|46.62|46.5|13322
1700580300000|2023-11-21 15:25:00|46.61|46.5|46.58|46.06|46.61|46.51|46.58|46.06|143481
1700580600000|2023-11-21 15:30:00||46.1||46.1||46.29||45.9|121311
1700580900000|2023-11-21 15:35:00|46.51|46.05|46|45.93|46.51|46.05|46|45.45|143406
1700581200000|2023-11-21 15:40:00|46.24|45.85|46.31|46.3|46.31|46.3|46|45.85|77870
1700581500000|2023-11-21 15:45:00|46.46|46.24|46.46|46.42|46.46|46.42|46.46|46.24|74358
1700581800000|2023-11-21 15:50:00|46.45|46.43|46.44|46.4|46.45|46.43|46.44|46.21|24337
1700582100000|2023-11-21 15:55:00|46.43|46.41|46.64|46.57|46.64|46.57|46.42|46.4|80950
1700582400000|2023-11-21 16:00:00|46.77|46.53|46.77|46.57|46.77|46.64|46.64|46.53|7206
1700582700000|2023-11-21 16:05:00|46.94|46.67|46.95|46.67|46.98|46.83|46.77|46.5|39909
1700583000000|2023-11-21 16:10:00|46.9|46.81|47|46.96|47|46.96|46.9|46.81|64067
1700583300000|2023-11-21 16:15:00|46.99||46.99||46.99||46.99||84692
1700583600000|2023-11-21 16:20:00|46.98|46.94|46.97|46.75|46.98|46.94|46.97|46.7|17196
1700583900000|2023-11-21 16:25:00|||||||||1109
1700584200000|2023-11-21 16:30:00||46.96||46.9||46.96||46.75|4512
1700584500000|2023-11-21 16:35:00|||||||||1422
1700584800000|2023-11-21 16:40:00|46.94|46.96|46.94|46.8|46.94|46.96|46.94|46.75|11134
1700585100000|2023-11-21 16:45:00||46.87||46.9||46.9||46.87|19414
1700585400000|2023-11-21 16:50:00|46.97|46.93|46.94|46.9|46.97|46.93|46.94|46.9|17696
1700585700000|2023-11-21 16:55:00|||||||||19437
1700586000000|2023-11-21 17:00:00||46.93||46.93||46.93||46.93|6429
1700586300000|2023-11-21 17:05:00|||||||||26481
1700586600000|2023-11-21 17:10:00|46.9|46.9|46.89|46.01|46.9|46.9|46.89|45.68|413289
1700586900000|2023-11-21 17:15:00|46.86|46|46.82|45.5|46.86|46.2|46.82|45.5|229784
1700587200000|2023-11-21 17:20:00|46.7|45.51|46.36|45.71|46.7|46|46.36|45.2|262026
1700587500000|2023-11-21 17:25:00|46.3|45.99|45.92|45.75|46.3|45.99|45.92|45.71|133770
1700587800000|2023-11-21 17:30:00|46.09|45.92|46.13|46.01|46.13|46.01|46.09|45.75|55837
1700588100000|2023-11-21 17:35:00|46.12|46|46.12|46|46.12|46.01|46.12|46|4575
1700588400000|2023-11-21 17:40:00|||||||||4136
1700588700000|2023-11-21 17:45:00|46.1||46.1||46.1||46.1||6310
1700589000000|2023-11-21 17:50:00||46.01||46.03||46.03||46.01|1766
1700589300000|2023-11-21 17:55:00|||||||||13268
1700589600000|2023-11-21 18:00:00|||||||||9600
1700589900000|2023-11-21 18:05:00|||||||||4590
1700590200000|2023-11-21 18:10:00||46.05||46.05||46.05||46.05|18650
1700590500000|2023-11-21 18:15:00|46.12|46.09|46.02|46.01|46.12|46.1|46.02|46|36040
1700590800000|2023-11-21 18:20:00|46.01|46|45.96|45.78|46.01|46|45.96|45.76|79523
1700591100000|2023-11-21 18:25:00||45.76||45.8||45.8||45.76|5127
1700591400000|2023-11-21 18:30:00|45.9|45.9|46.01|45.81|46.01|45.95|45.9|45.8|46030
1700591700000|2023-11-21 18:35:00||46||46||46||45.8|2300
1700592000000|2023-11-21 18:40:00|||||||||1741
1700592300000|2023-11-21 18:45:00|46.02|46.01|46.15|46|46.15|46.01|46.01|46|42822
1700592600000|2023-11-21 18:50:00||46.1||46.1||46.1||46|12314
1700592900000|2023-11-21 18:55:00|46.14|46|46.13|46|46.14|46|46.13|46|24398
1700593200000|2023-11-21 19:00:00|46.1||46.1||46.1||46.1||17213
1700593500000|2023-11-21 19:05:00||46.01||46||46.01||46|33883
1700593800000|2023-11-21 19:10:00|||||||||10877
1700594100000|2023-11-21 19:15:00|46.13||46.1||46.13||46.1||59928
1700594400000|2023-11-21 19:20:00|||||||||10812
1700594700000|2023-11-21 19:25:00|46.13|46.1|46.13|46.1|46.14|46.1|46.1|46.1|12885
1700595000000|2023-11-21 19:30:00|46.14|46.11|46.13|46.11|46.14|46.11|46.13|46.11|10582
1700595300000|2023-11-21 19:35:00|46.12||46.12||46.12||46.12||7285
1700595600000|2023-11-21 19:40:00|46.13|46.12|46.13|46.12|46.13|46.12|46.12|46.12|8514
1700595900000|2023-11-21 19:45:00|46.12|46.11|46.13|46.11|46.13|46.11|46.12|46.11|18117
1700596200000|2023-11-21 19:50:00|46.12|46.1|46.21|46.2|46.25|46.2|46.11|46.1|25494
1700596500000|2023-11-21 19:55:00|46.25||46.21||46.25||46.21||10607
1700596800000|2023-11-21 20:00:00|||||||||2500
1700597100000|2023-11-21 20:05:00|46.25||46.21||46.25||46.21||12901
1700597400000|2023-11-21 20:10:00||46.1||46.16||46.16||46.05|64847
1700597700000|2023-11-21 20:15:00|46.2|46.18|46.2|46.05|46.2|46.19|46.2|46.05|12287
1700598000000|2023-11-21 20:20:00||46.16||46.16||46.16||46.16|24019
1700598300000|2023-11-21 20:25:00|46.19||46.17||46.19||46.17||30720
1700598600000|2023-11-21 20:30:00|46.2|46.18|46.19|46.18|46.25|46.18|46.19|46.18|15040
1700598900000|2023-11-21 20:35:00|||||||||19137
1700599200000|2023-11-21 20:40:00|46.2||46.19||46.2||46.19||22688
1700599500000|2023-11-21 20:45:00|46.2|46.19|46.4|46.39|46.4|46.39|46.2|46.19|124047
1700599800000|2023-11-21 20:50:00|||||||||32941
1700600100000|2023-11-21 20:55:00|46.5|46.29|46.42|46.23|46.5|46.39|46.39|46.23|33686
1700663400000|2023-11-22 14:30:00|46.88|46.19|45.78|45.75|46.88|46.3|45.77|45.62|76318
1700663700000|2023-11-22 14:35:00|45.77|46|46.63|46.2|46.63|46.2|45.76|46|8578
1700664000000|2023-11-22 14:40:00|46.51|46.1|46.36|46.1|46.63|46.24|46.36|46.1|59520
1700664300000|2023-11-22 14:45:00|46.29||46.61||46.61||46.29||33754
1700664600000|2023-11-22 14:50:00|46.6|46.21|45.75|45.65|46.6|46.21|45.75|45.62|58205
1700664900000|2023-11-22 14:55:00|45.84|45.75|46.11|45.8|46.11|45.8|45.8|45.6|96523
1700665200000|2023-11-22 15:00:00|45.96|45.62|45.77|45.63|45.96|45.7|45.77|45.6|26486
1700665500000|2023-11-22 15:05:00|45.76|45.6|45.76|45.7|45.8|45.76|45.76|45.6|37295
1700665800000|2023-11-22 15:10:00|45.75|45.73|46|45.85|46.19|45.85|45.74|45.73|30132
1700666100000|2023-11-22 15:15:00|46.23|45.96|46.4|46.23|46.4|46.23|46|45.96|37124
1700666400000|2023-11-22 15:20:00|46.39|46.31|46.6|46.4|46.6|46.4|46.39|46.23|39134
1700666700000|2023-11-22 15:25:00|46.5|46.5|46.49|46.24|46.5|46.5|46.48|46.24|15568
1700667000000|2023-11-22 15:30:00|46.4||46.4||46.4||46.4||10399
1700667300000|2023-11-22 15:35:00|46.23|46.1|46.23|46.1|46.23|46.2|46.23|46.01|10839
1700667600000|2023-11-22 15:40:00|46.22|46.2|46.22|46.1|46.22|46.22|46.22|46.1|32453
1700667900000|2023-11-22 15:45:00||46.15||46.16||46.16||46.15|17751
1700668200000|2023-11-22 15:50:00|46.21|46.02|46.21|46.2|46.21|46.2|46.21|46.02|9176
1700668500000|2023-11-22 15:55:00|||||||||27036
1700668800000|2023-11-22 16:00:00|||||||||31284
1700669100000|2023-11-22 16:05:00|||||||||32109
1700669400000|2023-11-22 16:10:00|||||||||43266
1700669700000|2023-11-22 16:15:00|||||||||20987
1700670000000|2023-11-22 16:20:00|||||||||25130
1700670300000|2023-11-22 16:25:00|46.2|46.07|46.01|46|46.2|46.07|46.01|46|140271
1700670600000|2023-11-22 16:30:00|46.16|46.01|46.09|46.01|46.16|46.01|46.01|46.01|57220
1700670900000|2023-11-22 16:35:00|46.16|46.09|46.2|46.01|46.2|46.15|46.09|46.01|19250
1700671200000|2023-11-22 16:40:00|46.19|46.1|46.17|46.1|46.19|46.19|46.16|46.1|11579
1700671500000|2023-11-22 16:45:00||46.11||46.11||46.11||46.11|11733
1700671800000|2023-11-22 16:50:00|46.14|46.1|46.12|46|46.14|46.1|46.12|46|20732
1700672100000|2023-11-22 16:55:00|46.09||46.05||46.09||46.05||4331
1700672400000|2023-11-22 17:00:00|46.09||46.09||46.09||46.09||135151
1700672700000|2023-11-22 17:05:00|||||||||57808
1700673000000|2023-11-22 17:10:00|46.19|46.01|46.19|46.01|46.19|46.01|46.1|46|11605
1700673300000|2023-11-22 17:15:00|||||||||8107
1700673600000|2023-11-22 17:20:00|||||||||3050
1700673900000|2023-11-22 17:25:00||46.02||46.01||46.02||46.01|15882
1700674200000|2023-11-22 17:30:00|46.18||46.18||46.18||46.18||825
1700674500000|2023-11-22 17:35:00|46.17|46.1|46.17|46.1|46.17|46.1|46.17|46.1|32005
1700674800000|2023-11-22 17:40:00|||||||||4738
1700675100000|2023-11-22 17:45:00|||||||||2688
1700675400000|2023-11-22 17:50:00|46.16|46.11|46.15|46.1|46.17|46.11|46.15|46.1|14537
1700675700000|2023-11-22 17:55:00|46.14|46.01|46.11|46.01|46.14|46.01|46.11|46.01|21115
1700676000000|2023-11-22 18:00:00|46.12||46.12||46.12||46.12||18313
1700676300000|2023-11-22 18:05:00|46.1|46.04|46.1|46.04|46.1|46.04|46.1|46.04|23513
1700676600000|2023-11-22 18:10:00|||||||||2300
1700676900000|2023-11-22 18:15:00|||||||||1500
1700677200000|2023-11-22 18:20:00|||||||||5100
1700677500000|2023-11-22 18:25:00|46.09|46.01|46.04|46.01|46.1|46.01|46.04|46.01|3272
1700677800000|2023-11-22 18:30:00||46.02||46.03||46.03||46.02|4350
1700678100000|2023-11-22 18:35:00|||||||||10065
1700678400000|2023-11-22 18:40:00|46.06||46.06||46.1||46.04||12068
1700678700000|2023-11-22 18:45:00|46.1|46.05|46.14|46.06|46.14|46.06|46.06|46.03|60896
1700679000000|2023-11-22 18:50:00|46.16|46.1|46.16|46.1|46.16|46.1|46.14|46.1|5386
1700679300000|2023-11-22 18:55:00||46.13||46.15||46.15||46.13|102359
1700679600000|2023-11-22 19:00:00|||||||||38982
1700679900000|2023-11-22 19:05:00|46.17|46.16|46.17|46.16|46.19|46.16|46.16|46.13|21932
1700680200000|2023-11-22 19:10:00|46.16|46.13|46.16|46.07|46.17|46.14|46.16|46.06|66732
1700680500000|2023-11-22 19:15:00|46.15|46.12|46.12|46.07|46.15|46.13|46.12|46.06|11306
1700680800000|2023-11-22 19:20:00|46.11|46.06|46.1|46.06|46.11|46.06|46.1|46.06|4576
1700681100000|2023-11-22 19:25:00|46.09|46.07|46.07|46.06|46.1|46.07|46.07|46.06|15521
1700681400000|2023-11-22 19:30:00|46.06|46.03|46.07|46.04|46.07|46.04|46.06|46.03|4885
1700681700000|2023-11-22 19:35:00|46.06|46.03|46.02|46.01|46.06|46.03|46.02|46.01|21824
1700682000000|2023-11-22 19:40:00|46.01|46|46.01|46|46.01|46|46.01|46|23396
1700682300000|2023-11-22 19:45:00|||||||||21827
1700682600000|2023-11-22 19:50:00|46.04|46.01|46.04|46.03|46.05|46.03|46.01|46|22833
1700682900000|2023-11-22 19:55:00|46.05|46|46.05|46.01|46.05|46.02|46.04|46|5140
1700683200000|2023-11-22 20:00:00|46.07|46|46.13|46.11|46.14|46.11|46.05|46|23109
1700683500000|2023-11-22 20:05:00|46.14|46|46.12|46|46.19|46.16|46.12|46|20261
1700683800000|2023-11-22 20:10:00|46.21|46.01|46.22|46.21|46.22|46.21|46.12|46|19579
1700684100000|2023-11-22 20:15:00|46.23||46.22||46.23||46.22||19025
1700684400000|2023-11-22 20:20:00|46.23||46.22||46.23||46.22||10000
1700684700000|2023-11-22 20:25:00|46.23|46.22|46.38|46.21|46.4|46.27|46.23|46.21|25175
1700685000000|2023-11-22 20:30:00|46.39|46.22|46.39|46.38|46.4|46.38|46.38|46.22|25658
1700685300000|2023-11-22 20:35:00|46.4|46.37|46.39|46.38|46.4|46.38|46.38|46.37|48067
1700685600000|2023-11-22 20:40:00|46.38|46.37|46.38|46.37|46.38|46.38|46.38|46.37|36982
1700685900000|2023-11-22 20:45:00|46.39|46.38|46.44|46.29|46.49|46.44|46.39|46.25|47906
1700686200000|2023-11-22 20:50:00|46.4|46.3|46.39|46.29|46.4|46.37|46.38|46.25|20932
1700686500000|2023-11-22 20:55:00|46.38|46.28|46.4|46.21|46.4|46.36|46.38|46.21|57155
1700836200000|2023-11-24 14:30:00|46.25|46|46.35|46.3|46.4|46.3|46.05|46|96799
1700836500000|2023-11-24 14:35:00|46.34|46.24|46.01|46|46.34|46.24|46.01|46|42256
1700836800000|2023-11-24 14:40:00|46.35|46.01|46.32|46.01|46.35|46.01|46.01|46|42552
1700837100000|2023-11-24 14:45:00|46.31|46.02|46.31|46.02|46.31|46.09|46.31|46.01|27021
1700837400000|2023-11-24 14:50:00|46.32|46.03|46.3|46.04|46.32|46.04|46.28|46.03|17599
1700837700000|2023-11-24 14:55:00|46.29|46.05|46.32|46.15|46.32|46.15|46.2|46.01|24710
1700838000000|2023-11-24 15:00:00|46.3|46.16|46.99|46.71|46.99|46.71|46.3|46.16|87464
1700838300000|2023-11-24 15:05:00|47|46.79|47|46.77|47|46.9|47|46.65|29411
1700838600000|2023-11-24 15:10:00||46.9||46.9||46.9||46.9|21350
1700838900000|2023-11-24 15:15:00|46.99|46.91|47.33|47.18|47.33|47.18|46.95|46.91|207850
1700839200000|2023-11-24 15:20:00|47.25||47.24||47.25||47.24||15917
1700839500000|2023-11-24 15:25:00|47.25|47.22|47.18|47.16|47.25|47.22|47.18|47|65138
1700839800000|2023-11-24 15:30:00|47|47.15|46.95|46.9|47|47.16|46.95|46.9|102388
1700840100000|2023-11-24 15:35:00|47|46.91|47.24|47.1|47.24|47.1|46.95|46.9|58333
1700840400000|2023-11-24 15:40:00|47.25|47.11|47.27|47.26|47.5|47.26|47.25|47.11|21909
1700840700000|2023-11-24 15:45:00|47.26|47.25|47.2|47.14|47.3|47.25|47.2|47.12|15826
1700841000000|2023-11-24 15:50:00|47.17|47.13|47|46.93|47.17|47.13|47|46.9|42493
1700841300000|2023-11-24 15:55:00||46.95||46.99||46.99||46.95|28246
1700841600000|2023-11-24 16:00:00|||||||||7189
1700841900000|2023-11-24 16:05:00|46.99|46.95|47.2|47.05|47.2|47.05|46.99|46.95|25115
1700842200000|2023-11-24 16:10:00|47.22|47.06|47.3|47.28|47.3|47.28|47.22|47.05|37705
1700842500000|2023-11-24 16:15:00|47.29|47.19|47.3|47.09|47.3|47.19|47.29|46.85|17992
1700842800000|2023-11-24 16:20:00|47.25|47.1|47.25|47.24|47.25|47.24|47.25|47.09|53863
1700843100000|2023-11-24 16:25:00|||||||||22472
1700843400000|2023-11-24 16:30:00|||||||||21580
1700843700000|2023-11-24 16:35:00|||||||||7910
1700844000000|2023-11-24 16:40:00|||||||||8271
1700844300000|2023-11-24 16:45:00|||||||||19636
1700844600000|2023-11-24 16:50:00|47.28|47.25|47.5|47.34|47.5|47.34|47.28|47.25|114627
1700844900000|2023-11-24 16:55:00||47.35||47.46||47.46||47.35|19664
1700845200000|2023-11-24 17:00:00|47.55|47.47|47.78|47.71|47.78|47.72|47.55|47.47|33876
1700845500000|2023-11-24 17:05:00|47.77|47.72|47.96|47.94|47.99|47.97|47.77|47.72|233723
1700845800000|2023-11-24 17:10:00|47.95|47.95|47.94|47.93|47.95|47.95|47.88|47.83|160176
1700846100000|2023-11-24 17:15:00|47.93|47.92|48|47.99|48|47.99|47.93|47.92|99673
1700846400000|2023-11-24 17:20:00||47.97||47.97||47.99||47.97|93642
1700846700000|2023-11-24 17:25:00|47.99|47.99|48|47.99|48.28|48.09|47.99|47.97|195989
1700847000000|2023-11-24 17:30:00|48.19|47.98|48.19|48.18|48.28|48.18|48.19|47.98|19646
1700847300000|2023-11-24 17:35:00|48.28|48.19|48.26|48.25|48.28|48.25|48.26|48.19|89938
1700847600000|2023-11-24 17:40:00|48.28|48.26|47.98|47.75|48.28|48.27|47.98|47.74|174323
1700847900000|2023-11-24 17:45:00|47.96|47.82|47.87|47.77|47.96|47.9|47.87|47.76|17911
1700848200000|2023-11-24 17:50:00|47.82|47.8|47.8|47.79|47.82|47.81|47.8|47.77|76180
1700848500000|2023-11-24 17:55:00|||||||||24012
1701095400000|2023-11-27 14:30:00|47.95|47.03|47|46.7|47.98|47.95|47|46.56|205653
1701095700000|2023-11-27 14:35:00|46.84|46.69|46.84|46.8|46.84|46.8|46.84|46.69|64731
1701096000000|2023-11-27 14:40:00|46.81|46.7|46.78|46.7|46.81|46.7|46.78|46.69|29237
1701096300000|2023-11-27 14:45:00|46.77|46.69|47|46.9|47|46.9|46.75|46.69|113296
1701096600000|2023-11-27 14:50:00|46.96|46.7|46.99|46.71|47.2|46.9|46.96|46.7|221415
1701096900000|2023-11-27 14:55:00|47.05|46.9|47.02|46.9|47.05|46.9|46.95|46.9|54111
1701097200000|2023-11-27 15:00:00|47||47||47||47||33153
1701097500000|2023-11-27 15:05:00|47.05|46.91|47.87|47.01|47.89|47.1|47|46.91|210207
1701097800000|2023-11-27 15:10:00|47.45|47.1|47.85|47.39|47.85|47.39|47.45|47.1|10356
1701098100000|2023-11-27 15:15:00|47.8|47.5|47.8|47.65|47.8|47.71|47.8|47.5|44885
1701098400000|2023-11-27 15:20:00||47.66||47.5||47.67||47.5|15975
1701098700000|2023-11-27 15:25:00|47.79|47.51|47.75|47.51|47.79|47.52|47.75|47.5|45300
1701099000000|2023-11-27 15:30:00|47.74|47.5|47.5|47.03|47.74|47.5|47.5|47|56553
1701099300000|2023-11-27 15:35:00||47.27||47.27||47.27||47.27|16245
1701099600000|2023-11-27 15:40:00|||||||||35556
1701099900000|2023-11-27 15:45:00|47.38||47.28||47.38||47.28||11000
1701100200000|2023-11-27 15:50:00|47.38|47.17|47.38|47.05|47.38|47.28|47.38|47.03|18801
1701100500000|2023-11-27 15:55:00|||||||||3554
1701100800000|2023-11-27 16:00:00|47.21|47.07|47.21|47.07|47.21|47.07|47.21|47.07|6712
1701101100000|2023-11-27 16:05:00|47.38|47.05|47.5|47.22|47.5|47.4|47.21|47.04|94279
1701101400000|2023-11-27 16:10:00||47.4||47.22||47.4||47.21|18695
1701101700000|2023-11-27 16:15:00|||||||||4065
1701102000000|2023-11-27 16:20:00|47.52|47.23|47.52|47.27|47.52|47.5|47.52|47.23|41573
1701102300000|2023-11-27 16:25:00|47.51|47.22|47.47|47.02|47.51|47.22|47.47|47|74606
1701102600000|2023-11-27 16:30:00|47.46|47.03|47.4|47.07|47.46|47.08|47.4|47.03|14894
1701102900000|2023-11-27 16:35:00|47.22|47.05|47.02|47|47.22|47.05|47.02|47|21419
1701103200000|2023-11-27 16:40:00|47|46.8|46.62|46.53|47|46.8|46.62|46.53|130778
1701103500000|2023-11-27 16:45:00|46.8|46.54|46.99|46.7|47|46.7|46.8|46.54|17047
1701103800000|2023-11-27 16:50:00||46.63||46.71||46.75||46.63|12900
1701104100000|2023-11-27 16:55:00|||||||||4850
1701104400000|2023-11-27 17:00:00|46.98|46.88|46.98|46.7|46.98|46.88|46.98|46.7|33059
1701104700000|2023-11-27 17:05:00|46.96|46.67|46.61|46.6|46.96|46.7|46.61|46.57|23909
1701105000000|2023-11-27 17:10:00||46.57||46.5||46.57||46.5|41626
1701105300000|2023-11-27 17:15:00||46.55||46.5||46.55||46.5|18956
1701105600000|2023-11-27 17:20:00|46.62|46.59|46.99|46.62|46.99|46.62|46.62|46.59|65669
1701105900000|2023-11-27 17:25:00|46.92||46.9||46.92||46.9||4817
1701106200000|2023-11-27 17:30:00|46.82|46.7|46.72|46.62|46.82|46.7|46.72|46.62|6270
1701106500000|2023-11-27 17:35:00||46.61||46.61||46.61||46.61|30518
1701106800000|2023-11-27 17:40:00||46.7||46.7||46.7||46.7|12630
1701107100000|2023-11-27 17:45:00|46.73|46.71|46.73|46.71|46.73|46.71|46.72|46.71|17534
1701107400000|2023-11-27 17:50:00|||||||||4500
1701107700000|2023-11-27 17:55:00||46.72||46.72||46.72||46.72|6400
1701108000000|2023-11-27 18:00:00||46.71||46.72||46.72||46.71|5400
1701108300000|2023-11-27 18:05:00||46.71||46.7||46.71||46.7|8991
1701108600000|2023-11-27 18:10:00||46.71||46.71||46.71||46.71|33604
1701108900000|2023-11-27 18:15:00|46.71|46.7|46.71|46.7|46.71|46.71|46.71|46.7|21241
1701109200000|2023-11-27 18:20:00|||||||||10404
1701109500000|2023-11-27 18:25:00|||||||||2705
1701109800000|2023-11-27 18:30:00|||||||||10118
1701110100000|2023-11-27 18:35:00|||||||||4951
1701110400000|2023-11-27 18:40:00|46.7|46.62|46.71|46.5|46.71|46.62|46.7|46.5|29265
1701110700000|2023-11-27 18:45:00|46.7||46.7||46.7||46.7||3372
1701111000000|2023-11-27 18:50:00|46.71|46.51|46.71|46.51|46.71|46.7|46.71|46.51|33364
1701111300000|2023-11-27 18:55:00||46.53||46.53||46.53||46.53|15716
1701111600000|2023-11-27 19:00:00|||||||||6911
1701111900000|2023-11-27 19:05:00|||||||||19108
1701112200000|2023-11-27 19:10:00|||||||||1900
1701112500000|2023-11-27 19:15:00|46.62||46.71||46.71||46.62||5307
1701112800000|2023-11-27 19:20:00||46.7||46.7||46.7||46.7|5519
1701113100000|2023-11-27 19:25:00||46.5||46.5||46.5||46.5|16760
1701113400000|2023-11-27 19:30:00|46.57|46.53|46.56|46.5|46.57|46.53|46.52|46.5|8897
1701113700000|2023-11-27 19:35:00|46.55|46.51|46.57|46.51|46.57|46.51|46.55|46.51|61167
1701114000000|2023-11-27 19:40:00|46.7|46.54|46.57|46.55|46.7|46.55|46.57|46.54|20075
1701114300000|2023-11-27 19:45:00|46.7||46.57||46.7||46.57||53091
1701114600000|2023-11-27 19:50:00|46.56||46.56||46.56||46.56||9143
1701114900000|2023-11-27 19:55:00|||||||||20702
1701115200000|2023-11-27 20:00:00|||||||||17031
1701115500000|2023-11-27 20:05:00|||||||||15509
1701115800000|2023-11-27 20:10:00|||||||||9747
1701116100000|2023-11-27 20:15:00|||||||||18205
1701116400000|2023-11-27 20:20:00|||||||||18437
1701116700000|2023-11-27 20:25:00|||||||||15969
1701117000000|2023-11-27 20:30:00|||||||||43075
1701117300000|2023-11-27 20:35:00|||||||||26305
1701117600000|2023-11-27 20:40:00|46.57||46.56||46.57||46.56||30765
1701117900000|2023-11-27 20:45:00|||||||||28982
1701118200000|2023-11-27 20:50:00|46.54|46.5|46.54|46.53|46.56|46.53|46.54|46.5|22476
1701118500000|2023-11-27 20:55:00|46.53|46.5|46.62|46.5|46.65|46.53|46.51|46.5|151613
1701181800000|2023-11-28 14:30:00|46.5|46.4|46.47|46.22|46.5|46.4|46.47|46.1|72035
1701182100000|2023-11-28 14:35:00|46.46|46.1|46.44|46.1|46.47|46.1|46.44|46.1|72483
1701182400000|2023-11-28 14:40:00|46.4|46.11|46.39|46.11|46.4|46.11|46.39|46.11|5498
1701182700000|2023-11-28 14:45:00|46.2|46.14|46.19|46.11|46.2|46.14|46.19|46.06|45365
1701183000000|2023-11-28 14:50:00|46.11|46.06|46.06|46|46.11|46.11|46.06|46|76052
1701183300000|2023-11-28 14:55:00|46.03|45.9|45.99|45.98|46.03|45.98|45.99|45.8|160930
1701183600000|2023-11-28 15:00:00|46.19||45.99||46.19||45.99||29956
1701183900000|2023-11-28 15:05:00|46.19|46|46.19|46.1|46.19|46.17|45.99|46|40800
1701184200000|2023-11-28 15:10:00|46.11|46|46.09|46.08|46.19|46.08|46.08|46|64413
1701184500000|2023-11-28 15:15:00|46.1||46.09||46.1||46.09||5434
1701184800000|2023-11-28 15:20:00|46.1|46.05|46.07|46|46.1|46.05|46.07|46|34703
1701185100000|2023-11-28 15:25:00|||||||||18637
1701185400000|2023-11-28 15:30:00|||||||||25975
1701185700000|2023-11-28 15:35:00|46.06|46.05|46.05|46|46.06|46.05|46.01|46|51772
1701186000000|2023-11-28 15:40:00|46.04||46.05||46.05||46.04||18341
1701186300000|2023-11-28 15:45:00||46.01||46||46.03||46|41583
1701186600000|2023-11-28 15:50:00|46.04|46.01|46.05|46.01|46.05|46.01|46.04|46.01|25040
1701186900000|2023-11-28 15:55:00|46.07|46.02|46.1|46.02|46.19|46.02|46.05|46.02|35675
1701187200000|2023-11-28 16:00:00|46.19|46.09|46.1|46.09|46.19|46.09|46.1|46.09|41434
1701187500000|2023-11-28 16:05:00|||||||||29640
1701187800000|2023-11-28 16:10:00|46.09|46.01|46.16|46.14|46.19|46.15|46.09|46.01|70166
1701188100000|2023-11-28 16:15:00|46.17|46.15|46.15|46.1|46.17|46.15|46.14|46.1|25882
1701188400000|2023-11-28 16:20:00|||||||||5792
1701188700000|2023-11-28 16:25:00|46.16|46.15|46.17|46.16|46.17|46.16|46.15|46.15|46250
1701189000000|2023-11-28 16:30:00|||||||||16618
1701189300000|2023-11-28 16:35:00|||||||||8365
1701189600000|2023-11-28 16:40:00|46.19|46.17|46.35|46.2|46.5|46.2|46.18|46.17|101470
1701189900000|2023-11-28 16:45:00|46.5|46.21|46.5|46.3|46.5|46.37|46.5|46.2|36592
1701190200000|2023-11-28 16:50:00|||||||||8665
1701190500000|2023-11-28 16:55:00|46.46||46.46||46.46||46.46||22011
1701190800000|2023-11-28 17:00:00||46.4||46.4||46.4||46.4|23398
1701191100000|2023-11-28 17:05:00|||||||||33787
1701191400000|2023-11-28 17:10:00|46.45|46.36|46.4|46.33|46.45|46.36|46.4|46.33|14315
1701191700000|2023-11-28 17:15:00|46.46|46.4|46.46|46.4|46.46|46.4|46.46|46.4|22525
1701192000000|2023-11-28 17:20:00|||||||||7435
1701192300000|2023-11-28 17:25:00|||||||||33664
1701192600000|2023-11-28 17:30:00|||||||||10798
1701192900000|2023-11-28 17:35:00|46.45||46.41||46.46||46.41||15266
1701193200000|2023-11-28 17:40:00|46.46||46.41||46.46||46.41||28769
1701193500000|2023-11-28 17:45:00|||||||||22489
1701193800000|2023-11-28 17:50:00|46.4|46.33|46.38|46.2|46.4|46.33|46.38|46.2|32369
1701194100000|2023-11-28 17:55:00|46.37||46.37||46.37||46.37||3648
1701194400000|2023-11-28 18:00:00|46.36||46.34||46.36||46.34||3569
1701194700000|2023-11-28 18:05:00|46.33||46.32||46.33||46.32||16684
1701195000000|2023-11-28 18:10:00|46.31||46.21||46.31||46.21||1590
1701195300000|2023-11-28 18:15:00|46.22||46.21||46.22||46.21||37426
1701195600000|2023-11-28 18:20:00|||||||||20215
1701195900000|2023-11-28 18:25:00|||||||||1400
1701196200000|2023-11-28 18:30:00|||||||||4675
1701196500000|2023-11-28 18:35:00|||||||||8024
1701196800000|2023-11-28 18:40:00|||||||||24346
1701197100000|2023-11-28 18:45:00|46.22||46.28||46.28||46.22||56504
1701197400000|2023-11-28 18:50:00|46.32|46.3|46.41|46.3|46.45|46.3|46.32|46.3|25739
1701197700000|2023-11-28 18:55:00||46.31||46.31||46.32||46.31|500
1701198000000|2023-11-28 19:00:00|46.4||46.38||46.4||46.38||1696
1701198300000|2023-11-28 19:05:00|46.39||46.33||46.39||46.33||11220
1701198600000|2023-11-28 19:10:00|46.32|46.3|46.31|46.3|46.32|46.3|46.31|46.3|18954
1701198900000|2023-11-28 19:15:00|||||||||7842
1701199200000|2023-11-28 19:20:00|||||||||23502
1701199500000|2023-11-28 19:25:00|46.3|46.28|46.29|46.28|46.3|46.28|46.29|46.25|10400
1701199800000|2023-11-28 19:30:00|46.28|46.26|46.26|46.2|46.28|46.26|46.26|46.2|18807
1701200100000|2023-11-28 19:35:00|||||||||3399
1701200400000|2023-11-28 19:40:00||46.21||46.2||46.21||46.2|61789
1701200700000|2023-11-28 19:45:00|46.27|46.22|46.28|46.2|46.28|46.22|46.26|46.2|28806
1701201000000|2023-11-28 19:50:00|46.29|46.28|46.29|46.28|46.34|46.28|46.28|46.28|64232
1701201300000|2023-11-28 19:55:00|46.3|46.29|46.41|46.29|46.5|46.29|46.29|46.29|99167
1701201600000|2023-11-28 20:00:00|46.5||46.41||46.5||46.41||14056
1701201900000|2023-11-28 20:05:00|||||||||7663
1701202200000|2023-11-28 20:10:00|46.5|46.34|46.5|46.44|46.5|46.44|46.41|46.34|10117
1701202500000|2023-11-28 20:15:00|46.49|46.45|46.5|46.48|46.5|46.48|46.49|46.45|4219
1701202800000|2023-11-28 20:20:00|||||||||4353
1701203100000|2023-11-28 20:25:00|46.49|46.47|46.39|46.23|46.49|46.48|46.39|46.2|24946
1701203400000|2023-11-28 20:30:00|46.33||46.26||46.33||46.26||14669
1701203700000|2023-11-28 20:35:00|46.27|46.23|46.27|46.25|46.27|46.25|46.26|46.22|2302
1701204000000|2023-11-28 20:40:00|46.26|46.24|46.4|46.27|46.4|46.27|46.26|46.24|31927
1701204300000|2023-11-28 20:45:00|46.39|46.26|46.27|46.24|46.4|46.33|46.27|46.24|5799
1701204600000|2023-11-28 20:50:00|46.28|46.25|46.39|46.29|46.4|46.3|46.26|46.24|7200
1701204900000|2023-11-28 20:55:00|46.4|46.3|46.56|46.38|46.57|46.41|46.34|46.24|40854
1701268200000|2023-11-29 14:30:00|46.55|46.3|46.94|46.4|46.98|46.46|46.51|46.3|75205
1701268500000|2023-11-29 14:35:00|46.8|46.6|47|46.72|47.3|46.8|46.8|46.42|186821
1701268800000|2023-11-29 14:40:00|47.1|46.99|47.4|46.4|47.4|47|47|46.4|367999
1701269100000|2023-11-29 14:45:00|47|46.41|46.71|46.4|47|46.6|46.71|46.4|244998
1701269400000|2023-11-29 14:50:00|46.41|46.5|46.96|46.53|46.99|46.74|46.41|46.4|51737
1701269700000|2023-11-29 14:55:00||46.5||46.7||46.7||46.5|11453
1701270000000|2023-11-29 15:00:00|46.8|46.55|46.64|46.5|46.8|46.7|46.64|46.31|118422
1701270300000|2023-11-29 15:05:00|46.82|46.4|46.78|46.4|46.96|46.7|46.64|46.4|129194
1701270600000|2023-11-29 15:10:00||46.31||46.4||46.52||46.31|36438
1701270900000|2023-11-29 15:15:00|46.77|46.31|46.56|46.4|46.78|46.4|46.4|46.3|37880
1701271200000|2023-11-29 15:20:00|46.55|46.31|46.43|46.3|46.55|46.31|46.43|46.3|3425
1701271500000|2023-11-29 15:25:00||46.32||46.4||46.4||46.3|18310
1701271800000|2023-11-29 15:30:00|46.61|46.41|46.66|46.3|46.7|46.58|46.43|46.3|68219
1701272100000|2023-11-29 15:35:00|46.65|46.32|46.63|46.5|46.65|46.6|46.63|46.32|9661
1701272400000|2023-11-29 15:40:00||46.33||46.34||46.34||46.33|36722
1701272700000|2023-11-29 15:45:00|46.62|46.36|46.6|46.34|46.62|46.36|46.6|46.3|72386
1701273000000|2023-11-29 15:50:00|46.45|46.3|46.41|46.17|46.45|46.37|46.4|46.11|99949
1701273300000|2023-11-29 15:55:00|46.45|46.2|46.4|46.2|46.45|46.44|46.4|46.2|86017
1701273600000|2023-11-29 16:00:00|46.2|46.22|46.28|46.15|46.45|46.34|46.2|46.1|42882
1701273900000|2023-11-29 16:05:00|46.27|46.13|45.93|45.9|46.45|46.22|45.93|45.85|233522
1701274200000|2023-11-29 16:10:00|45.92||45.97||46.1||45.92||94721
1701274500000|2023-11-29 16:15:00|45.96|45.85|45.75|45.7|45.96|45.85|45.71|45.7|105762
1701274800000|2023-11-29 16:20:00|45.89|45.73|45.99|45.88|46|45.93|45.75|45.7|65772
1701275100000|2023-11-29 16:25:00|45.98|45.9|45.99|45.8|45.99|45.9|45.98|45.8|23945
1701275400000|2023-11-29 16:30:00||45.86||45.86||45.86||45.86|16357
1701275700000|2023-11-29 16:35:00||45.88||45.94||45.94||45.88|16149
1701276000000|2023-11-29 16:40:00||45.95||45.95||45.95||45.95|24529
1701276300000|2023-11-29 16:45:00|46|45.94|46|45.94|46|45.97|45.99|45.94|41971
1701276600000|2023-11-29 16:50:00||45.99||45.99||45.99||45.99|5961
1701276900000|2023-11-29 16:55:00|45.99|45.95|45.99|45.94|46|45.95|45.99|45.94|27859
1701277200000|2023-11-29 17:00:00||45.98||45.94||45.98||45.94|5910
1701277500000|2023-11-29 17:05:00||45.98||45.98||45.98||45.98|11320
1701277800000|2023-11-29 17:10:00|46|46|46|45.99|46.1|46|46|45.98|90455
1701278100000|2023-11-29 17:15:00|||||||||11327
1701278400000|2023-11-29 17:20:00|||||||||3187
1701278700000|2023-11-29 17:25:00|||||||||12493
1701279000000|2023-11-29 17:30:00|||||||||11305
1701279300000|2023-11-29 17:35:00|||||||||27976
1701279600000|2023-11-29 17:40:00|||||||||3420
1701279900000|2023-11-29 17:45:00|||||||||13609
1701280200000|2023-11-29 17:50:00|||||||||18518
1701280500000|2023-11-29 17:55:00|||||||||34391
1701280800000|2023-11-29 18:00:00|||||||||30827
1701281100000|2023-11-29 18:05:00|||||||||20300
1701281400000|2023-11-29 18:10:00|45.99|45.96|45.98|45.88|45.99|45.97|45.98|45.88|133943
1701281700000|2023-11-29 18:15:00|||||||||3701
1701282000000|2023-11-29 18:20:00||45.89||45.97||45.97||45.89|36259
1701282300000|2023-11-29 18:25:00|||||||||21392
1701282600000|2023-11-29 18:30:00|||||||||23599
1701282900000|2023-11-29 18:35:00|45.99|45.98|45.99|45.97|46|45.99|45.99|45.97|50381
1701283200000|2023-11-29 18:40:00|46|45.98|46|45.97|46|45.99|45.99|45.97|18243
1701283500000|2023-11-29 18:45:00||45.98||45.97||45.98||45.97|25675
1701283800000|2023-11-29 18:50:00|45.99|45.99|46|45.98|46|45.99|45.99|45.97|16594
1701284100000|2023-11-29 18:55:00|45.99||45.99||46||45.99||83572
1701284400000|2023-11-29 19:00:00|46|45.99|46|45.99|46|45.99|45.99|45.99|54111
1701284700000|2023-11-29 19:05:00|||||||||63250
1701285000000|2023-11-29 19:10:00|46.01|46|46.28|46|46.3|46|46|45.99|120452
1701285300000|2023-11-29 19:15:00||46.1||46||46.11||46|2435
1701285600000|2023-11-29 19:20:00|46.14|46.14|46.28|46.14|46.28|46.14|46.14|46|52502
1701285900000|2023-11-29 19:25:00||46.01||46.01||46.01||46.01|4029
1701286200000|2023-11-29 19:30:00|46.27|46|46|45.99|46.27|46|46|45.99|195240
1701286500000|2023-11-29 19:35:00|||||||||6698
1701286800000|2023-11-29 19:40:00|45.99|45.97|45.96|45.94|45.99|45.97|45.96|45.94|50292
1701287100000|2023-11-29 19:45:00|45.97|45.9|45.97|45.88|45.97|45.96|45.97|45.88|84666
1701287400000|2023-11-29 19:50:00||45.9||45.9||45.9||45.9|12765
1701287700000|2023-11-29 19:55:00||45.94||45.9||45.94||45.9|17734
1701288000000|2023-11-29 20:00:00|45.96|45.88|45.93|45.88|45.96|45.9|45.93|45.88|45225
1701288300000|2023-11-29 20:05:00|45.88|45.86|45.86|45.85|45.88|45.86|45.86|45.85|47326
1701288600000|2023-11-29 20:10:00|45.85|45.82|45.81|45.8|45.85|45.82|45.81|45.8|22789
1701288900000|2023-11-29 20:15:00|||||||||50909
1701289200000|2023-11-29 20:20:00|||||||||43252
1701289500000|2023-11-29 20:25:00|45.82|45.78|45.71|45.7|45.82|45.78|45.71|45.7|51327
1701289800000|2023-11-29 20:30:00|45.72||45.71||45.72||45.71||39637
1701290100000|2023-11-29 20:35:00|45.72|45.71|45.8|45.71|45.82|45.8|45.72|45.7|191225
1701290400000|2023-11-29 20:40:00|45.79|45.75|45.73|45.71|45.79|45.79|45.73|45.7|46512
1701290700000|2023-11-29 20:45:00|45.72|45.7|45.72|45.71|45.72|45.71|45.72|45.7|35882
1701291000000|2023-11-29 20:50:00|45.71|45.7|45.69|45.68|45.71|45.7|45.69|45.64|126317
1701291300000|2023-11-29 20:55:00|45.68|45.64|45.65|45.64|45.69|45.68|45.65|45.61|98177
1701354600000|2023-11-30 14:30:00|46|45.8|45.7|45.6|46.28|45.97|45.7|45.53|125409
1701354900000|2023-11-30 14:35:00|45.6|45.53|45.31|45.3|45.6|45.53|45.31|45.2|92735
1701355200000|2023-11-30 14:40:00|45.32|45.23|45.2|45.11|45.32|45.23|45.09|45.02|132579
1701355500000|2023-11-30 14:45:00|45.1|45.09|45.06|44.33|45.1|45.09|44.61|44.33|439532
1701355800000|2023-11-30 14:50:00|45|44.65|44.66|44.65|45|44.92|44.66|44.65|204224
1701356100000|2023-11-30 14:55:00|44.75|44.66|45.19|45.1|45.19|45.1|44.66|44.65|128675
1701356400000|2023-11-30 15:00:00||45.16||45||45.16||45|25942
1701356700000|2023-11-30 15:05:00|45.2|45.15|45.19|45.05|45.2|45.16|45.19|45|16652
1701357000000|2023-11-30 15:10:00|45.2|45.16|45.86|45.5|45.98|45.5|45.2|45.05|148058
1701357300000|2023-11-30 15:15:00|45.85||45.85||45.85||45.85||13301
1701357600000|2023-11-30 15:20:00|45.84|45.32|45.5|45.32|45.84|45.32|45.5|45.21|47548
1701357900000|2023-11-30 15:25:00|45.6|45.49|45.59|45.49|45.6|45.49|45.59|45.49|22775
1701358200000|2023-11-30 15:30:00|45.54|45.32|45.54|45.5|45.54|45.5|45.54|45.21|61197
1701358500000|2023-11-30 15:35:00|45.53||45.52||45.53||45.52||4705
1701358800000|2023-11-30 15:40:00|45.54|45.32|45.49|45.3|45.54|45.5|45.49|45.24|35305
1701359100000|2023-11-30 15:45:00|45.5|45.42|45.47|45.39|45.5|45.42|45.47|45.3|15070
1701359400000|2023-11-30 15:50:00|45.5|45.47|45.49|45.47|45.5|45.47|45.49|45.47|21045
1701359700000|2023-11-30 15:55:00||45.48||45.48||45.48||45.48|89132
1701360000000|2023-11-30 16:00:00|||||||||13800
1701360300000|2023-11-30 16:05:00|||||||||17766
1701360600000|2023-11-30 16:10:00|45.48|45.47|45.48|45.4|45.48|45.47|45.48|45.22|19932
1701360900000|2023-11-30 16:15:00|||||||||4839
1701361200000|2023-11-30 16:20:00|||||||||4348
1701361500000|2023-11-30 16:25:00||45.47||45.47||45.47||45.47|3731
1701361800000|2023-11-30 16:30:00||45.41||45.41||45.41||45.41|12704
1701362100000|2023-11-30 16:35:00|45.49||45.49||45.49||45.49||25390
1701362400000|2023-11-30 16:40:00|45.48|45.42|45.54|45.42|45.54|45.42|45.48|45.42|99400
1701362700000|2023-11-30 16:45:00|45.5|45.49|45.51|45.49|45.54|45.5|45.5|45.49|9182
1701363000000|2023-11-30 16:50:00|45.5|45.41|45.49|45.4|45.5|45.41|45.44|45.4|86852
1701363300000|2023-11-30 16:55:00|45.47|45.36|45.46|45.2|45.47|45.36|45.46|45.2|185118
1701363600000|2023-11-30 17:00:00|45.45||45.37||45.45||45.37||2650
1701363900000|2023-11-30 17:05:00||45.25||45.25||45.25||45.25|60142
1701364200000|2023-11-30 17:10:00||45.31||45.1||45.36||45.1|89327
1701364500000|2023-11-30 17:15:00|45.36|45|45.16|45|45.36|45|45.16|45|57345
1701364800000|2023-11-30 17:20:00|45.1||45.1||45.1||45.1||16949
1701365100000|2023-11-30 17:25:00|45.08||45.08||45.08||45.08||9299
1701365400000|2023-11-30 17:30:00|45.07||45.08||45.08||45.07||104485
1701365700000|2023-11-30 17:35:00|45.15|45.01|45.15|45.01|45.15|45.01|45.15|45.01|9529
1701366000000|2023-11-30 17:40:00|45.12||45.08||45.12||45.02||4480
1701366300000|2023-11-30 17:45:00||45.02||45.07||45.07||45.02|310
1701366600000|2023-11-30 17:50:00|||||||||4525
1701366900000|2023-11-30 17:55:00|||||||||7518
1701367200000|2023-11-30 18:00:00|45.07|45.01|44.99|44.95|45.08|45.01|44.99|44.9|212070
1701367500000|2023-11-30 18:05:00|44.9|44.97|44.99|44.94|44.99|44.98|44.89|44.88|128948
1701367800000|2023-11-30 18:10:00|45|44.97|44.99|44.88|45.08|44.99|44.99|44.88|104101
1701368100000|2023-11-30 18:15:00||44.94||44.97||44.98||44.88|6722
1701368400000|2023-11-30 18:20:00|44.98|44.98|44.84|44.8|44.98|44.98|44.84|44.8|273107
1701368700000|2023-11-30 18:25:00|44.83||44.81||44.83||44.81||67434
1701369000000|2023-11-30 18:30:00|44.8|44.77|44.78|44.77|44.8|44.78|44.78|44.77|116137
1701369300000|2023-11-30 18:35:00|44.79|44.78|44.87|44.81|44.88|44.82|44.79|44.77|94097
1701369600000|2023-11-30 18:40:00|44.97||44.97||44.97||44.97||15733
1701369900000|2023-11-30 18:45:00|44.98|44.97|44.99|44.81|45.08|45|44.97|44.81|172913
1701370200000|2023-11-30 18:50:00||44.9||44.97||44.98||44.81|2900
1701370500000|2023-11-30 18:55:00|44.98|44.98|44.98|44.97|44.98|44.98|44.98|44.97|6868
1701370800000|2023-11-30 19:00:00|||||||||2166
1701371100000|2023-11-30 19:05:00|44.99|44.98|44.99|44.98|44.99|44.98|44.99|44.98|52964
1701371400000|2023-11-30 19:10:00|||||||||4716
1701371700000|2023-11-30 19:15:00||44.97||44.97||44.97||44.97|12064
1701372000000|2023-11-30 19:20:00|44.98|44.93|44.99|44.93|44.99|44.93|44.98|44.93|34245
1701372300000|2023-11-30 19:25:00|||||||||35216
1701372600000|2023-11-30 19:30:00|||||||||11605
1701372900000|2023-11-30 19:35:00|45|44.95|44.98|44.95|45.08|44.95|44.98|44.95|71956
1701373200000|2023-11-30 19:40:00|44.99|44.97|45|44.95|45|44.97|44.99|44.95|63453
1701373500000|2023-11-30 19:45:00|45.08|44.96|45|44.95|45.08|44.96|45|44.95|16463
1701373800000|2023-11-30 19:50:00|45.08|44.96|45.08|45|45.08|45|45.08|44.95|5973
1701374100000|2023-11-30 19:55:00|45.19|45.05|45.19|45.05|45.19|45.05|45.19|45.05|6187
1701374400000|2023-11-30 20:00:00|45.2|45.07|45.63|45.09|45.86|45.09|45.06|45.07|135236
1701374700000|2023-11-30 20:05:00|45.62||45.78||45.79||45.52||170089
1701375000000|2023-11-30 20:10:00|45.44|45.46|45.62|45.32|45.78|45.64|45.44|45.32|185681
1701375300000|2023-11-30 20:15:00|45.61||45.48||45.61||45.48||88697
1701375600000|2023-11-30 20:20:00|45.47|45.43|45.52|45.43|45.53|45.43|45.45|45.43|28864
1701375900000|2023-11-30 20:25:00|45.5|45.45|45.46|45.45|45.5|45.45|45.46|45.45|43015
1701376200000|2023-11-30 20:30:00|45.5|45.46|45.49|45.48|45.5|45.48|45.47|45.44|70640
1701376500000|2023-11-30 20:35:00|45.5|45.49|45.53|45.52|45.53|45.52|45.5|45.48|126363
1701376800000|2023-11-30 20:40:00|45.54|45.53|45.67|45.66|45.78|45.77|45.54|45.53|148845
1701377100000|2023-11-30 20:45:00|45.7|45.68|46|45.99|46|45.99|45.65|45.43|221338
1701377400000|2023-11-30 20:50:00|45.99|45.98|45.95|45.89|45.99|45.98|45.95|45.48|171300
1701377700000|2023-11-30 20:55:00|45.92|45.9|46|45.9|46.01|45.96|45.9|45.89|293320
1701441000000|2023-12-01 14:30:00|45.89|45.01|45.89|45.3|45.89|45.61|45.3|45.01|59772
1701441300000|2023-12-01 14:35:00|45.88|45.8|45.8|45.68|45.88|45.8|45.8|45.3|59324
1701441600000|2023-12-01 14:40:00|45.77|45.74|45.75|45.73|45.77|45.79|45.75|45.31|18862
1701441900000|2023-12-01 14:45:00|45.74|45.74|45.7|45.61|45.74|45.74|45.7|45.31|28426
1701442200000|2023-12-01 14:50:00|45.45|45.45|45.7|45.36|45.7|45.6|45.45|45.31|69866
1701442500000|2023-12-01 14:55:00|45.5|45.37|45.89|45.87|45.9|45.89|45.5|45.37|81996
1701442800000|2023-12-01 15:00:00||45.88||45.88||45.88||45.7|48304
1701443100000|2023-12-01 15:05:00|||||||||12239
1701443400000|2023-12-01 15:10:00|45.8|45.85|45.8|45.5|45.8|45.85|45.8|45.5|15959
1701443700000|2023-12-01 15:15:00|45.68|45.3|45.49|45.4|45.68|45.47|45.49|45.3|1771
1701444000000|2023-12-01 15:20:00|45.67|45.45|45.68|45.54|45.68|45.61|45.49|45.4|31346
1701444300000|2023-12-01 15:25:00|45.7|45.55|45.8|45.79|45.8|45.79|45.7|45.55|47126
1701444600000|2023-12-01 15:30:00|45.79|45.7|45.79|45.78|45.79|45.78|45.79|45.7|12727
1701444900000|2023-12-01 15:35:00|45.8|45.79|45.97|45.93|45.99|45.98|45.8|45.77|27785
1701445200000|2023-12-01 15:40:00|45.95|45.95|45.95|45.94|45.95|45.96|45.95|45.79|50363
1701445500000|2023-12-01 15:45:00|||||||||15394
1701445800000|2023-12-01 15:50:00|45.94|45.78|45.94|45.78|45.94|45.78|45.94|45.78|45644
1701446100000|2023-12-01 15:55:00|45.86|45.82|45.84|45.8|45.86|45.84|45.84|45.78|15270
1701446400000|2023-12-01 16:00:00|45.85|45.82|45.94|45.93|45.95|45.93|45.85|45.8|36885
1701446700000|2023-12-01 16:05:00|45.95|45.94|46|45.99|46.06|46|45.95|45.94|231232
1701447000000|2023-12-01 16:10:00|46.06|46|46|45.99|46.06|46.03|46|45.99|85248
1701447300000|2023-12-01 16:15:00||45.98||45.99||45.99||45.98|26637
1701447600000|2023-12-01 16:20:00|45.99|45.98|45.93|45.91|46|45.98|45.93|45.91|20449
1701447900000|2023-12-01 16:25:00|45.92|45.92|45.84|45.83|45.92|45.92|45.84|45.83|10957
1701448200000|2023-12-01 16:30:00|46|45.92|46|45.94|46|45.96|46|45.83|12007
1701448500000|2023-12-01 16:35:00||45.95||45.99||45.99||45.94|33063
1701448800000|2023-12-01 16:40:00|45.99|45.95|45.94|45.85|45.99|45.98|45.94|45.84|52169
1701449100000|2023-12-01 16:45:00|45.93|45.86|45.89|45.86|45.93|45.93|45.89|45.85|30573
1701449400000|2023-12-01 16:50:00|45.88|45.88|46|45.97|46.06|46.02|45.86|45.85|129636
1701449700000|2023-12-01 16:55:00|46.01|45.99|46.06|46.05|46.06|46.05|46|45.97|254110
1701450000000|2023-12-01 17:00:00|||||||||21112
1701450300000|2023-12-01 17:05:00|46.07|46.06|46.4|46.39|46.4|46.39|46.07|46.06|111160
1701450600000|2023-12-01 17:10:00|46.39|46.36|46.28|46.18|46.4|46.38|46.28|46.18|215740
1701450900000|2023-12-01 17:15:00|46.2|46.19|46.38|46.3|46.38|46.36|46.2|46.18|101706
1701451200000|2023-12-01 17:20:00|46.3|46.22|46.29|46.26|46.3|46.28|46.29|46.22|86613
1701451500000|2023-12-01 17:25:00|46.1|46.23|46.3|46.11|46.3|46.26|46.1|46|369179
1701451800000|2023-12-01 17:30:00|46.34|46.21|46.38|46.24|46.4|46.38|46.21|46.1|431710
1701452100000|2023-12-01 17:35:00|46.39|46.31|46.6|46.55|46.6|46.55|46.2|45.99|425499
1701452400000|2023-12-01 17:40:00|46.78|46.57|46.9|46.5|46.9|46.89|46.51|46.5|139998
1701452700000|2023-12-01 17:45:00|46.8|46.51|46.8|46.52|46.8|46.52|46.8|46.51|67468
1701453000000|2023-12-01 17:50:00||46.55||46.79||46.79||46.55|61099
1701453300000|2023-12-01 17:55:00|46.82|46.86|47|46.99|47|46.99|46.8|46.86|398851
1701453600000|2023-12-01 18:00:00|46.99|46.97|47|46.86|47|46.99|46.9|46.86|187528
1701453900000|2023-12-01 18:05:00||46.79||46.7||46.9||46.6|19667
1701454200000|2023-12-01 18:10:00|46.99|46.85|47|46.99|47|46.99|46.99|46.7|76544
1701454500000|2023-12-01 18:15:00|46.99|46.77|47|46.99|47|46.99|46.96|46.77|237414
1701454800000|2023-12-01 18:20:00|46.99|46.98|47.2|47.08|47.2|47.08|46.9|46.7|473954
1701455100000|2023-12-01 18:25:00|47.25|47.14|47.7|47.67|47.7|47.69|47.21|47.08|405197
1701455400000|2023-12-01 18:30:00|47.69|47.64|47.31|47.3|47.7|47.67|47.31|47.14|495678
1701455700000|2023-12-01 18:35:00|47.2|47.14|47.22|47.21|47.22|47.21|46.99|46.96|222599
1701456000000|2023-12-01 18:40:00|47.31|47.3|47.11|46.6|47.31|47.3|47.11|46.6|112682
1701456300000|2023-12-01 18:45:00||46.8||47.06||47.06||46.8|37012
1701456600000|2023-12-01 18:50:00|47.1|46.85|47.1|46.71|47.1|46.85|47.1|46.7|21847
1701456900000|2023-12-01 18:55:00|47|46.8|47|46.99|47.1|46.99|47|46.8|16148
1701457200000|2023-12-01 19:00:00|47.01|47|47.32|47.3|47.32|47.3|47.01|47|97819
1701457500000|2023-12-01 19:05:00||47.31||47.01||47.31||47|47452
1701457800000|2023-12-01 19:10:00|47.31|47|47.31|47|47.31|47|47.31|47|37806
1701458100000|2023-12-01 19:15:00|47.01|47.3|47.01|47|47.01|47.3|47.01|46.91|64728
1701458400000|2023-12-01 19:20:00|47|46.91|46.91|46.9|47|46.91|46.73|46.71|126762
1701458700000|2023-12-01 19:25:00|||||||||2367
1701459000000|2023-12-01 19:30:00|47.09|46.91|47.2|47.19|47.28|47.19|47.09|46.9|16577
1701459300000|2023-12-01 19:35:00|47.1|47.18|47.04|47|47.1|47.19|47.02|46.9|49241
1701459600000|2023-12-01 19:40:00|47|46.99|47|46.85|47|47|47|46.8|25844
1701459900000|2023-12-01 19:45:00|46.99|46.93|47|46.93|47.04|46.97|46.86|46.84|14800
1701460200000|2023-12-01 19:50:00|47.01|46.97|46.99|46.98|47.01|47|46.99|46.97|17718
1701460500000|2023-12-01 19:55:00|||||||||42678
1701460800000|2023-12-01 20:00:00|||||||||27147
1701461100000|2023-12-01 20:05:00|||||||||13460
1701461400000|2023-12-01 20:10:00|||||||||57867
1701461700000|2023-12-01 20:15:00|47.16|46.99|47.2|47.19|47.21|47.2|47.16|46.99|77581
1701462000000|2023-12-01 20:20:00|47.17|47.17|47.17|47.06|47.17|47.19|47.17|46.97|51265
1701462300000|2023-12-01 20:25:00|47.1|47.12|47|46.93|47.1|47.12|47|46.86|114991
1701462600000|2023-12-01 20:30:00|46.93|46.85|47|46.99|47|46.99|46.85|46.8|35736
1701462900000|2023-12-01 20:35:00|46.99|46.95|47|46.99|47|46.99|46.98|46.81|69143
1701463200000|2023-12-01 20:40:00|46.99|46.97|47|46.9|47|46.99|46.99|46.51|69941
1701463500000|2023-12-01 20:45:00|46.97|46.74|46.97|46.69|46.97|46.86|46.97|46.51|19154
1701463800000|2023-12-01 20:50:00|46.98|46.7|46.98|46.97|46.99|46.98|46.97|46.69|45552
1701464100000|2023-12-01 20:55:00|46.99|46.98|47.04|46.83|47.2|47.15|46.99|46.83|164525
1701700200000|2023-12-04 14:30:00|47|46.04|47|46.7|47.25|47.01|46.05|46.03|285287
1701700500000|2023-12-04 14:35:00|46.95|46.23|47.09|46.25|47.25|47.01|46|45.9|595291
1701700800000|2023-12-04 14:40:00|46.99|46.26|46.9|46.03|46.99|46.52|46|45.9|445711
1701701100000|2023-12-04 14:45:00|46.99|46.5|47.1|46.56|47.51|47.5|46.52|46.5|589852
1701701400000|2023-12-04 14:50:00|47.24|47.15|47.37|47.01|47.49|47.15|46.9|46.5|467991
1701701700000|2023-12-04 14:55:00|47.26|47.02|46.95|46.04|47.49|47.4|46.44|46.03|300052
1701702000000|2023-12-04 15:00:00|46.8|46.1|46.54|46.46|47|46.79|46|45.96|245269
1701702300000|2023-12-04 15:05:00|46.6|46.5|47|46.98|47|46.98|46.6|46.5|39530
1701702600000|2023-12-04 15:10:00|47.06|46.99|47|46.99|47.3|47.03|46.99|46.4|531163
1701702900000|2023-12-04 15:15:00|47.3|47|47.6|47.38|47.7|47.5|47.3|46.99|728682
1701703200000|2023-12-04 15:20:00|47.5|47.4|47.7|47.69|47.8|47.69|47.4|47.05|571228
1701703500000|2023-12-04 15:25:00|47.73|47.7|47.8|47.69|48.01|47.99|47.7|47.69|552896
1701703800000|2023-12-04 15:30:00|47.91|47.8|47.75|47.64|48|47.96|47.5|47.22|211323
1701704100000|2023-12-04 15:35:00|47.83|47.7|48.21|48.2|48.87|48.71|47.83|47.7|485801
1701704400000|2023-12-04 15:40:00|48.2|48.19|48.75|48.6|48.79|48.75|48.2|48|284428
1701704700000|2023-12-04 15:45:00|48.79|48.61|49.4|49.34|49.6|49.55|48.7|48.61|580955
1701705000000|2023-12-04 15:50:00|49.2|49.37|49|48.63|49.4|49.37|48.76|48.54|242371
1701705300000|2023-12-04 15:55:00|48.9|48.8|49|48.78|49.4|49.3|48.87|48.52|201989
1701705600000|2023-12-04 16:00:00|48.56|48.52|48.8|48.7|48.99|48.9|48.56|48.52|51952
1701705900000|2023-12-04 16:05:00|48.99|48.71|48.68|48.5|48.99|48.71|48.57|48.5|187443
1701706200000|2023-12-04 16:10:00|48.49|48.32|49.59|49.55|49.6|49.59|48.4|48.3|612443
1701706500000|2023-12-04 16:15:00|49.6|49.57|50.3|50.11|50.39|50.35|49.6|49.55|813335
1701706800000|2023-12-04 16:20:00|50.25|50|49.82|49.51|50.25|50.13|49.82|49.5|381808
1701707100000|2023-12-04 16:25:00|49.7|49.5|49.5|49.21|49.7|49.51|49.5|49.01|122775
1701707400000|2023-12-04 16:30:00|49|49.22|49|48.9|49|49.41|49|48.9|113901
1701707700000|2023-12-04 16:35:00|49.38|48.91|49|48.96|49.38|49.19|49|48.91|198495
1701708000000|2023-12-04 16:40:00|49.19|48.98|49.36|49.03|49.36|49.19|49|48.98|139713
1701708300000|2023-12-04 16:45:00|49.03|49.02|48.75|48.74|49.03|49.02|48.74|48.53|99429
1701708600000|2023-12-04 16:50:00|48.94|48.55|49.47|49.01|49.5|49.29|48.75|48.53|154359
1701708900000|2023-12-04 16:55:00|49.46|49.1|48.99|48.88|49.46|49.1|48.81|48.75|121118
1701709200000|2023-12-04 17:00:00|48.98|48.76|48.81|48.55|48.98|48.9|48.81|48.5|38543
1701709500000|2023-12-04 17:05:00|48.8|48.56|48.8|48.68|48.8|48.69|48.8|48.55|52018
1701709800000|2023-12-04 17:10:00|48.99|48.55|48.91|48.62|48.99|48.8|48.91|48.55|55565
1701710100000|2023-12-04 17:15:00|48.8|48.71|48.8|48.66|48.8|48.82|48.8|48.62|49083
1701710400000|2023-12-04 17:20:00||48.65||48.65||48.73||48.65|86150
1701710700000|2023-12-04 17:25:00|48.79|48.64|48.77|48.2|48.79|48.71|48.77|48.06|177118
1701711000000|2023-12-04 17:30:00|48.5|48.21|48.76|48.33|48.76|48.33|48.5|48.21|47570
1701711300000|2023-12-04 17:35:00|48.75|48.34|48.45|48.41|48.75|48.42|48.45|48.34|115034
1701711600000|2023-12-04 17:40:00|48.41|48.4|48.41|48.11|48.41|48.4|48.41|48.07|47980
1701711900000|2023-12-04 17:45:00||48.15||48.29||48.29||48.15|89035
1701712200000|2023-12-04 17:50:00|48.4|48.17|48.53|48.41|48.8|48.53|48.4|48.15|89458
1701712500000|2023-12-04 17:55:00|48.72|48.4|48.5|48.31|48.79|48.63|48.5|48.3|141676
1701712800000|2023-12-04 18:00:00||48.3||48.41||48.41||48.3|60180
1701713100000|2023-12-04 18:05:00|48.4|48.31|48.64|48.61|48.64|48.61|48.4|48.31|138385
1701713400000|2023-12-04 18:10:00|48.8|48.63|48.7|48.4|48.8|48.76|48.64|48.31|187049
1701713700000|2023-12-04 18:15:00|48.8|48.6|48.75|48.73|48.8|48.75|48.75|48.4|273438
1701714000000|2023-12-04 18:20:00|48.8|48.66|48.95|48.73|49|48.96|48.8|48.66|241927
1701714300000|2023-12-04 18:25:00|48.94|48.66|48.8|48.57|48.94|48.8|48.63|48.56|165761
1701714600000|2023-12-04 18:30:00|48.77|48.69|48.92|48.81|48.92|48.9|48.76|48.57|98462
1701714900000|2023-12-04 18:35:00|48.9|48.7|48.6|48.56|48.9|48.81|48.6|48.56|80085
1701715200000|2023-12-04 18:40:00|48.58|48.57|49|48.83|49|48.99|48.58|48.56|156744
1701715500000|2023-12-04 18:45:00|49.19|48.92|49.5|49.29|49.5|49.29|49|48.83|198210
1701715800000|2023-12-04 18:50:00|49.6|49.4|49.75|49.5|49.75|49.7|49.6|49.29|205387
1701716100000|2023-12-04 18:55:00|49.74|49.6|49.73|49.5|49.74|49.71|49.73|49.48|78759
1701716400000|2023-12-04 19:00:00|49.5|49.48|49.3|49.2|49.5|49.48|49.3|49.17|98079
1701716700000|2023-12-04 19:05:00|49.25|49.18|50.35|50.17|50.35|50.17|49.21|49.07|362646
1701717000000|2023-12-04 19:10:00|50.31|50.26|49.98|49.93|50.31|50.31|49.9|49.7|273245
1701717300000|2023-12-04 19:15:00|50|49.96|50|49.95|50|49.98|49.98|49.9|116861
1701717600000|2023-12-04 19:20:00|49.99|49.98|50|49.96|50|49.99|49.98|49.94|82848
1701717900000|2023-12-04 19:25:00|50.1|49.98|50.3|50|50.5|50.41|50|49.98|344382
1701718200000|2023-12-04 19:30:00|50.2|50.15|50.27|50.01|50.5|50.2|50.19|50|140304
1701718500000|2023-12-04 19:35:00|50.22|50|50.29|50.26|50.5|50.47|50.01|50|165888
1701718800000|2023-12-04 19:40:00|50.28|50.24|50.49|50.33|50.5|50.41|50.04|50|224100
1701719100000|2023-12-04 19:45:00|50.4|50.17|50.7|50.5|50.7|50.5|50.08|50.03|197785
1701719400000|2023-12-04 19:50:00|50.6|50.29|50.96|50.51|50.96|50.51|50.5|50.08|129795
1701719700000|2023-12-04 19:55:00|50.9|50.52|50.61|50.6|50.9|50.74|50.56|50.5|127514
1701720000000|2023-12-04 20:00:00|50.82|50.61|51.04|51.02|51.1|51.08|50.82|50.61|454452
1701720300000|2023-12-04 20:05:00|51.07|51.03|51.49|51.47|51.49|51.48|51.07|51.03|276533
1701720600000|2023-12-04 20:10:00|51.4|51.48|51.6|51.51|51.6|51.51|51.4|51.32|175089
1701720900000|2023-12-04 20:15:00|51.7|51.56|51.49|51.48|51.7|51.69|51.49|51.39|309102
1701721200000|2023-12-04 20:20:00|51.5|51.49|51.58|51.53|51.6|51.59|51.49|51.47|382836
1701721500000|2023-12-04 20:25:00|51.57|51.54|51.55|51.53|51.8|51.75|51.55|51.47|332411
1701721800000|2023-12-04 20:30:00|51.54|51.52|51.49|51.37|51.54|51.52|51.1|51.07|328395
1701722100000|2023-12-04 20:35:00|51.48|51.38|51.35|51.3|51.48|51.48|51.34|51.07|126179
1701722400000|2023-12-04 20:40:00|51.29|51.07|51.48|51.3|51.48|51.47|51.28|51.07|144087
1701722700000|2023-12-04 20:45:00|51.5|51.31|51.3|51.18|51.5|51.47|51.3|51.07|71793
1701723000000|2023-12-04 20:50:00|51.4|51.19|51.49|51.48|51.5|51.49|51.3|51.18|245226
1701723300000|2023-12-04 20:55:00|51.5|51.49|51.98|51.67|52|51.99|51.5|51.48|551287
1701786600000|2023-12-05 14:30:00|52|51.98|51.49|51.06|52|51.98|50.99|50.5|406234
1701786900000|2023-12-05 14:35:00|51|50.84|51.99|51.79|52.5|52.3|50.9|50.65|864361
1701787200000|2023-12-05 14:40:00|51.7|51.3|50.89|50.1|51.86|51.3|49.54|49.12|653814
1701787500000|2023-12-05 14:45:00|50.51|50.5|49.7|49.5|50.51|50.5|49.7|49.4|225405
1701787800000|2023-12-05 14:50:00|49.69|49.6|49.7|49.4|49.7|49.66|49.3|49.12|397464
1701788100000|2023-12-05 14:55:00|49.55|49.46|49.49|49.2|49.7|49.65|49.49|49.19|159056
1701788400000|2023-12-05 15:00:00|49.5|49.35|49.7|49.5|49.7|49.6|49.47|49.2|183524
1701788700000|2023-12-05 15:05:00|49.69|49.6|48.99|48.91|49.7|49.65|48.99|48.9|349939
1701789000000|2023-12-05 15:10:00|49|48.95|49.28|48.99|49.5|49.29|48.99|48.95|152388
1701789300000|2023-12-05 15:15:00|49.27|49|48.7|48.36|49.27|49|48.65|48.35|193865
1701789600000|2023-12-05 15:20:00|48.69|48.53|49.38|48.74|49.38|49|48.69|48.2|256089
1701789900000|2023-12-05 15:25:00|49.37|49|49|48.9|49.38|49.01|48.81|48.65|238954
1701790200000|2023-12-05 15:30:00|49.35|48.91|49|48.65|49.38|49|48.98|48.65|253643
1701790500000|2023-12-05 15:35:00|48.99|48.66|48.98|48.6|49|48.7|48.98|48.6|61089
1701790800000|2023-12-05 15:40:00|48.97|48.62|48.48|48.41|48.97|48.8|48.48|48.4|101281
1701791100000|2023-12-05 15:45:00|48.67|48.43|48.99|48.62|49|48.8|48.67|48.43|124966
1701791400000|2023-12-05 15:50:00|48.98|48.98|48.97|48.66|49|48.98|48.97|48.66|44983
1701791700000|2023-12-05 15:55:00|49|48.69|48.84|48.5|49|48.69|48.84|48.5|60774
1701792000000|2023-12-05 16:00:00|48.83|48.55|48.97|48.58|48.99|48.83|48.79|48.55|61286
1701792300000|2023-12-05 16:05:00|48.99|48.88|48.99|48.62|48.99|48.88|48.85|48.58|47046
1701792600000|2023-12-05 16:10:00|48.98|48.7|48.85|48.61|48.98|48.9|48.76|48.48|58778
1701792900000|2023-12-05 16:15:00|48.84|48.5|48.61|48.6|48.84|48.6|48.58|48.4|100713
1701793200000|2023-12-05 16:20:00|48.86|48.59|48.69|48.35|48.86|48.71|48.11|48.1|310228
1701793500000|2023-12-05 16:25:00|48.5|48.42|48.64|48.5|48.69|48.66|48.48|48.36|39325
1701793800000|2023-12-05 16:30:00|48.68|48.57|48.6|48.52|48.97|48.9|48.6|48.52|99256
1701794100000|2023-12-05 16:35:00|48.59|48.5|48.59|48.3|48.89|48.74|48.35|48.29|141340
1701794400000|2023-12-05 16:40:00|48.58|48.45|48.56|48.32|48.58|48.51|48.56|48.3|128425
1701794700000|2023-12-05 16:45:00|48.55|48.33|48.78|48.37|48.86|48.57|48.55|48.33|50912
1701795000000|2023-12-05 16:50:00||48.58||48.3||48.58||48.3|139430
1701795300000|2023-12-05 16:55:00|48.75|48.4|48.49|48.2|48.75|48.4|48.49|48.1|70123
1701795600000|2023-12-05 17:00:00|48.3|48.25|48.29|48.28|48.3|48.28|48.29|48.21|11930
1701795900000|2023-12-05 17:05:00|48.3|48.29|48.49|48.4|48.49|48.4|48.3|48.25|88820
1701796200000|2023-12-05 17:10:00|48.5|48.45|48.6|48.55|48.74|48.73|48.5|48.3|75030
1701796500000|2023-12-05 17:15:00|48.69|48.5|48.37|48.3|48.69|48.6|48.37|48.3|28101
1701796800000|2023-12-05 17:20:00|48.36|48.33|48.48|48.46|48.78|48.77|48.36|48.33|116244
1701797100000|2023-12-05 17:25:00|48.72|48.47|48.73|48.45|48.78|48.76|48.71|48.4|55018
1701797400000|2023-12-05 17:30:00||48.44||48.4||48.45||48.3|24122
1701797700000|2023-12-05 17:35:00|48.72|48.5|48.37|48.3|48.72|48.72|48.37|48.25|56059
1701798000000|2023-12-05 17:40:00|48.36|48.34|48.36|48.35|48.36|48.35|48.36|48.3|12989
1701798300000|2023-12-05 17:45:00|48.35|48.34|47.98|47.8|48.35|48.34|47.97|47.6|260508
1701798600000|2023-12-05 17:50:00|47.97|47.88|47.98|47.8|48|47.98|47.8|47.7|35950
1701798900000|2023-12-05 17:55:00|47.99|47.95|47.95|47.93|47.99|47.97|47.95|47.67|159675
1701799200000|2023-12-05 18:00:00|47.94|47.94|47.77|47.7|47.94|47.94|47.77|47.7|37988
1701799500000|2023-12-05 18:05:00|47.76|47.67|47.67|47.61|47.76|47.74|47.67|47.6|44749
1701799800000|2023-12-05 18:10:00|47.66|47.64|47.78|47.77|47.78|47.77|47.64|47.61|56382
1701800100000|2023-12-05 18:15:00|47.97|47.78|47.83|47.8|47.99|47.98|47.81|47.7|51674
1701800400000|2023-12-05 18:20:00|47.99|47.89|47.98|47.92|47.99|47.96|47.8|47.7|72678
1701800700000|2023-12-05 18:25:00|47.99|47.95|47.98|47.97|48|47.99|47.98|47.95|69038
1701801000000|2023-12-05 18:30:00|47.97|47.85|47.71|47.7|47.97|47.85|47.71|47.7|28924
1701801300000|2023-12-05 18:35:00|47.94|47.82|48.72|48.11|48.72|48.62|47.94|47.82|145305
1701801600000|2023-12-05 18:40:00|48.7|48.5|48.7|48.2|48.7|48.5|48.7|47.97|7817
1701801900000|2023-12-05 18:45:00|48.69||48.67||48.69||48.67||9732
1701802200000|2023-12-05 18:50:00|48.5|48.12|48.2|48.19|48.5|48.19|48.19|48.12|30353
1701802500000|2023-12-05 18:55:00|48.19|48.18|48.11|48|48.19|48.18|48.11|47.74|40896
1701802800000|2023-12-05 19:00:00|48|48.06|47.91|47.73|48|48.06|47.91|47.56|43945
1701803100000|2023-12-05 19:05:00|47.82|47.56|48|47.98|48|47.98|47.81|47.56|41122
1701803400000|2023-12-05 19:10:00|48.15|48.07|48.72|48.3|48.73|48.65|48.12|48.07|123889
1701803700000|2023-12-05 19:15:00|48.3|48.11|48.21|48.11|48.3|48.3|48|47.8|44976
1701804000000|2023-12-05 19:20:00|48.2|48.16|48.29|48.26|48.29|48.26|48.18|48|40790
1701804300000|2023-12-05 19:25:00|48.3|48.28|48.7|48.55|48.7|48.55|48.3|48.26|27450
1701804600000|2023-12-05 19:30:00|48.67|48.63|48.49|48.09|48.67|48.67|48.49|48.02|43366
1701804900000|2023-12-05 19:35:00|48.35|48.1|48.34|48.33|48.35|48.33|48.34|48.1|16202
1701805200000|2023-12-05 19:40:00|48.35|48.34|48.35|48.34|48.49|48.42|48.35|48.34|61222
1701805500000|2023-12-05 19:45:00|48.34|48.33|48.27|48.14|48.35|48.33|48.27|48|72635
1701805800000|2023-12-05 19:50:00|48.28|48.21|48.35|48.34|48.35|48.34|48.28|48.21|42620
1701806100000|2023-12-05 19:55:00|48.54|48.52|48.51|48.3|48.69|48.65|48.51|48|58859
1701806400000|2023-12-05 20:00:00|48.41|48.41|48.35|48.34|48.41|48.41|48.35|48|20903
1701806700000|2023-12-05 20:05:00|48.36|48.35|48.03|48.02|48.36|48.35|48.02|48|35958
1701807000000|2023-12-05 20:10:00|||||||||9162
1701807300000|2023-12-05 20:15:00|48.02|48|47.91|47.9|48.02|48.01|47.9|47.8|89554
1701807600000|2023-12-05 20:20:00|47.92|47.91|47.94|47.93|47.95|47.93|47.92|47.9|44496
1701807900000|2023-12-05 20:25:00|47.95|47.94|47.84|47.83|48.01|47.99|47.84|47.62|61283
1701808200000|2023-12-05 20:30:00|47.88|47.86|47.88|47.87|47.88|47.87|47.88|47.86|30302
1701808500000|2023-12-05 20:35:00|47.88|47.86|47.8|47.78|47.89|47.87|47.79|47.55|64847
1701808800000|2023-12-05 20:40:00|47.79|47.77|47.79|47.77|47.8|47.78|47.79|47.77|25035
1701809100000|2023-12-05 20:45:00|47.8|47.78|47.79|47.77|47.8|47.78|47.79|47.77|12828
1701809400000|2023-12-05 20:50:00|47.8|47.78|47.8|47.78|47.81|47.78|47.79|47.77|39955
1701809700000|2023-12-05 20:55:00|47.79|47.77|47.95|47.83|48.01|47.84|47.51|47.49|22354
1701873000000|2023-12-06 14:30:00|48.98|48.6|48.33|48.1|48.99|48.74|48.33|48|231732
1701873300000|2023-12-06 14:35:00|48.35|48.32|48.9|48.05|48.9|48.34|47.99|47.76|166873
1701873600000|2023-12-06 14:40:00|48.8|48.48|48.77|48.61|48.8|48.75|48.43|48|166716
1701873900000|2023-12-06 14:45:00|48.76|48.69|48.94|48.68|48.95|48.94|48.73|48.23|100489
1701874200000|2023-12-06 14:50:00|48.95|48.81|49.06|48.98|49.06|49.03|48.95|48.81|150511
1701874500000|2023-12-06 14:55:00|49.05|48.84|49.9|49.85|49.9|49.85|49.05|48.84|181942
1701874800000|2023-12-06 15:00:00|49.7|49.88|50.46|50.14|50.5|50.39|49.7|49.69|336884
1701875100000|2023-12-06 15:05:00|50.47|50.15|50.29|49.99|50.9|50.73|50|49.6|319399
1701875400000|2023-12-06 15:10:00|50.28|50|50.28|49.76|50.28|50|50|49.6|195216
1701875700000|2023-12-06 15:15:00|50.27|49.77|50.28|49.9|50.28|50.09|49.8|49.71|145968
1701876000000|2023-12-06 15:20:00|50|49.95|49.5|49.3|50|49.95|49.5|49.1|93591
1701876300000|2023-12-06 15:25:00|49.3|49.2|49.62|49.18|49.72|49.45|48.86|48.84|210303
1701876600000|2023-12-06 15:30:00|49.6|49.19|49.41|49.13|49.91|49.79|49.26|49.12|48989
1701876900000|2023-12-06 15:35:00|49.46|49.27|49.63|49.36|49.63|49.62|49.46|49.27|44500
1701877200000|2023-12-06 15:40:00||49.5||49.36||49.5||49.36|30078
1701877500000|2023-12-06 15:45:00|49.6|49.5|49.3|49.01|49.6|49.54|49.3|49.01|47581
1701877800000|2023-12-06 15:50:00||49.04||49||49.04||49|11193
1701878100000|2023-12-06 15:55:00||49.15||49.29||49.29||49.05|56001
1701878400000|2023-12-06 16:00:00|49.28|49.02|49.03|49.02|49.28|49.29|49.03|49.02|28372
1701878700000|2023-12-06 16:05:00|||||||||7942
1701879000000|2023-12-06 16:10:00|||||||||22385
1701879300000|2023-12-06 16:15:00|||||||||17311
1701879600000|2023-12-06 16:20:00|49.01|49|48.32|48.31|49.01|49|48.32|48.31|220962
1701879900000|2023-12-06 16:25:00|48.26|48.21|48.5|48.22|48.5|48.45|48.06|48.05|216905
1701880200000|2023-12-06 16:30:00|48.3|48.36|48.49|48.21|48.5|48.49|48.3|48.21|31328
1701880500000|2023-12-06 16:35:00|48.48|48.35|48.61|48.6|48.62|48.6|48.48|48.35|20998
1701880800000|2023-12-06 16:40:00|48.62|48.61|48.98|48.9|49|48.98|48.62|48.61|30149
1701881100000|2023-12-06 16:45:00|48.97|48.8|48.97|48.65|48.97|48.94|48.97|48.61|23003
1701881400000|2023-12-06 16:50:00|48.99|48.66|49.82|48.76|49.9|49.21|48.98|48.66|670415
1701881700000|2023-12-06 16:55:00|49.35|48.77|49.79|49.22|50.28|49.22|49.35|48.77|445215
1701882000000|2023-12-06 17:00:00|49.78|49.3|49.78|49.3|49.78|49.3|49.78|49.3|50523
1701882300000|2023-12-06 17:05:00|49.77|49.5|49.75|49.5|49.78|49.74|49.51|49.5|39038
1701882600000|2023-12-06 17:10:00|49.8|49.65|49.66|49.5|49.8|49.78|49.6|49.5|30453
1701882900000|2023-12-06 17:15:00|49.58|49.58|49|48.51|49.74|49.58|49|48.51|109647
1701883200000|2023-12-06 17:20:00|49.19|48.52|49|48.99|49.24|48.99|49|48.52|106049
1701883500000|2023-12-06 17:25:00|49.01|49|49|48.99|49.5|49.25|49|48.99|147549
1701883800000|2023-12-06 17:30:00|48.99|48.98|49.8|49.67|49.8|49.67|48.99|48.98|403513
1701884100000|2023-12-06 17:35:00|49.67|49.61|50.08|49.23|50.5|49.67|49.2|49.07|316069
1701884400000|2023-12-06 17:40:00|50.07|49.24|49.58|49|50.07|49.5|49.58|49|90512
1701884700000|2023-12-06 17:45:00|49.55|48.82|49.37|48.88|49.55|49.2|49.37|48.82|113464
1701885000000|2023-12-06 17:50:00|49.36|48.91|49|48.99|49.36|48.99|49|48.91|14550
1701885300000|2023-12-06 17:55:00|48.99|48.93|49|48.8|49.4|49|48.99|48.8|62189
1701885600000|2023-12-06 18:00:00|48.8|48.9|48.96|48.61|49.3|48.98|48.8|48.61|17198
1701885900000|2023-12-06 18:05:00|49.13|48.7|49.13|48.71|49.13|48.71|49.13|48.7|5039
1701886200000|2023-12-06 18:10:00|48.92|48.72|49.09|48.91|49.09|48.91|48.9|48.72|16647
1701886500000|2023-12-06 18:15:00|49|49|48.9|48.22|49|49|48.9|48.2|114124
1701886800000|2023-12-06 18:20:00|48.89|48.24|49.66|49.21|51|49.39|48.58|48.24|280113
1701887100000|2023-12-06 18:25:00|49.23|49.4|49.23|48.93|49.23|49.4|49|48.93|78058
1701887400000|2023-12-06 18:30:00|49.2|48.94|49.2|48.94|49.2|49.14|49.2|48.93|28199
1701887700000|2023-12-06 18:35:00|49|48.95|49|48.99|49|49.1|49|48.95|17875
1701888000000|2023-12-06 18:40:00|49.02|49.1|49.2|48.99|49.2|49.1|49.02|48.99|26283
1701888300000|2023-12-06 18:45:00|49.1|49|49.09|48.35|49.1|49.1|49.09|48.35|94323
1701888600000|2023-12-06 18:50:00|49.08|48.34|49|48.32|49.08|48.35|49|48.17|42232
1701888900000|2023-12-06 18:55:00|48.69|48.33|49|48.4|49|48.4|48.69|48.33|14553
1701889200000|2023-12-06 19:00:00|48.99|48.6|49.07|48.97|49.07|49.02|48.99|48.6|9582
1701889500000|2023-12-06 19:05:00|48.97|49.02|49.07|48.95|49.07|49.05|48.97|48.92|33110
1701889800000|2023-12-06 19:10:00|49.06|49.01|49.06|48.92|49.06|49.01|49.06|48.92|9466
1701890100000|2023-12-06 19:15:00|49.07|48.99|49.07|48.95|49.07|49.01|49.07|48.92|12211
1701890400000|2023-12-06 19:20:00|48.94|49.01|49.26|48.92|49.26|49.13|48.94|48.92|21153
1701890700000|2023-12-06 19:25:00||49||48.92||49||48.92|908
1701891000000|2023-12-06 19:30:00|49.25|48.76|49.21|48.76|49.25|48.95|49.21|48.76|20183
1701891300000|2023-12-06 19:35:00|49.06|48.92|48.91|48.73|49.06|48.92|48.91|48.67|15394
1701891600000|2023-12-06 19:40:00|49.06|48.9|49.12|48.94|49.49|49.24|48.95|48.83|137592
1701891900000|2023-12-06 19:45:00|49.03|49|49.33|49.12|49.33|49.23|49.03|48.94|22802
1701892200000|2023-12-06 19:50:00|49.1|49.23|49.1|49.09|49.1|49.23|49.1|48.93|35550
1701892500000|2023-12-06 19:55:00|49.09|49.08|49|48.97|49.09|49.09|49|48.97|23503
1701892800000|2023-12-06 20:00:00|48.98|48.99|49.1|49.04|49.1|49.09|48.98|48.97|39315
1701893100000|2023-12-06 20:05:00|49|49.07|49.06|48.95|49.4|49.15|48.98|48.67|32183
1701893400000|2023-12-06 20:10:00|49.09|49.01|49.1|48.96|49.14|49.02|48.96|48.95|89386
1701893700000|2023-12-06 20:15:00|49|48.98|48.91|48.61|49|48.99|48.91|48.61|33803
1701894000000|2023-12-06 20:20:00|48.88|48.7|48.66|48.63|48.88|48.8|48.5|48.27|63030
1701894300000|2023-12-06 20:25:00|48.79|48.65|48.66|48.65|48.83|48.75|48.66|48.63|82409
1701894600000|2023-12-06 20:30:00|48.83|48.66|49.3|48.79|49.3|49.05|48.66|48.66|92439
1701894900000|2023-12-06 20:35:00|49.29|48.8|49.87|48.99|49.9|49.09|49.29|48.8|434725
1701895200000|2023-12-06 20:40:00|49.9|49|49.4|49.36|51|49.88|49.38|49|474705
1701895500000|2023-12-06 20:45:00|49.6|49.38|49.64|49.54|50|49.76|49.6|49.36|135266
1701895800000|2023-12-06 20:50:00|49.59|49.59|49.49|49.13|49.64|49.59|49.49|49.1|124502
1701896100000|2023-12-06 20:55:00|49.48|49.21|49.25|49.23|49.49|49.4|49.25|49.21|96534
1701959400000|2023-12-07 14:30:00|49.24|49|48.81|48.27|49.74|49.2|48.8|48.27|262742
1701959700000|2023-12-07 14:35:00|48.8|48.28|48.79|48.78|48.8|48.78|48.39|48.28|57715
1701960000000|2023-12-07 14:40:00|48.78|48.75|48.69|48.6|48.84|48.75|48.67|48.24|65989
1701960300000|2023-12-07 14:45:00|48.6|48.65|48.58|48.5|48.6|48.68|48.58|48.5|55030
1701960600000|2023-12-07 14:50:00|48.78|48.54|48.99|48.8|49.29|49.14|48.78|48.5|92653
1701960900000|2023-12-07 14:55:00|48.98|48.9|48.97|48.91|48.99|48.95|48.94|48.6|51145
1701961200000|2023-12-07 15:00:00|48.9|48.7|49|48.99|49|48.99|48.9|48.7|113473
1701961500000|2023-12-07 15:05:00|48.99|48.98|49|48.99|49|48.99|48.98|48.7|47617
1701961800000|2023-12-07 15:10:00|48.99|48.8|49|48.99|49|48.99|48.92|48.71|58458
1701962100000|2023-12-07 15:15:00|49.37|49.18|49|48.99|49.37|49.18|49|48.99|85614
1701962400000|2023-12-07 15:20:00|49.28|49.14|49.5|49.47|49.5|49.47|49|48.99|47873
1701962700000|2023-12-07 15:25:00|49.49|49.49|49.5|49.49|49.5|49.49|49.49|49.35|22631
1701963000000|2023-12-07 15:30:00|49.78|49.59|50|49.77|50|49.89|49.69|49.5|33800
1701963300000|2023-12-07 15:35:00|49.99|49.89|49.7|49.5|49.99|49.9|49.7|49.23|67285
1701963600000|2023-12-07 15:40:00|49.69|49.6|49.7|49.68|49.7|49.69|49.69|49.5|32578
1701963900000|2023-12-07 15:45:00|49.69|49.69|49.68|49.26|49.7|49.69|49.68|49.24|32183
1701964200000|2023-12-07 15:50:00|49.67|49.48|49.41|49.34|49.67|49.58|49.41|49.26|36581
1701964500000|2023-12-07 15:55:00|49.44|49.38|49.58|49.41|49.7|49.59|49.44|49.38|37764
1701964800000|2023-12-07 16:00:00|49.7|49.5|49.7|49.65|49.7|49.65|49.7|49.5|50807
1701965100000|2023-12-07 16:05:00|49.69|49.68|50|49.89|50|49.89|49.69|49.57|51483
1701965400000|2023-12-07 16:10:00|49.99|49.95|49.9|49.75|49.99|49.95|49.9|49.7|36240
1701965700000|2023-12-07 16:15:00|50|49.83|49.55|49.3|50|49.88|49.55|49.26|112343
1701966000000|2023-12-07 16:20:00|49.3|49.43|48.98|48.96|49.3|49.43|48.98|48.8|376843
1701966300000|2023-12-07 16:25:00|49|48.97|49.23|49.21|49.41|49.32|49|48.8|40134
1701966600000|2023-12-07 16:30:00|49.44|49.22|49.44|49.21|49.44|49.4|49.44|49.21|14959
1701966900000|2023-12-07 16:35:00||49.33||49.12||49.33||49.12|21443
1701967200000|2023-12-07 16:40:00|49.43|49.28|49.42|49.13|49.43|49.41|49.42|49.12|35447
1701967500000|2023-12-07 16:45:00||49.28||49.12||49.28||49.12|12409
1701967800000|2023-12-07 16:50:00|49.41|49.27|49.37|49|49.41|49.27|49.37|49|39621
1701968100000|2023-12-07 16:55:00|49.36|49.16|49.24|48.92|49.36|49.16|49.24|48.8|40375
1701968400000|2023-12-07 17:00:00|49|49|49|48.89|49|49|48.8|48.51|43757
1701968700000|2023-12-07 17:05:00|48.9|48.95|49|48.8|49.24|49.13|48.9|48.8|78840
1701969000000|2023-12-07 17:10:00|48.98|48.81|48.98|48.97|48.98|48.97|48.98|48.81|28187
1701969300000|2023-12-07 17:15:00|49|48.98|49.96|49.25|49.96|49.42|49|48.98|83385
1701969600000|2023-12-07 17:20:00|49.95|49.5|49.69|49.46|49.95|49.7|49.69|49.32|35722
1701969900000|2023-12-07 17:25:00|49.5|49.48|49.5|49.38|49.5|49.49|49.5|49.33|23673
1701970200000|2023-12-07 17:30:00|49.38|49.33|49.36|49.09|49.38|49.44|49.36|49.07|63016
1701970500000|2023-12-07 17:35:00|49.25|49.23|49.5|49.38|50|49.98|49.25|49.09|76697
1701970800000|2023-12-07 17:40:00|49.38|49.44|49.5|49.21|49.5|49.47|49.38|49.15|25340
1701971100000|2023-12-07 17:45:00|49.38|49.3|49.5|49.2|49.5|49.46|49.38|49.2|22785
1701971400000|2023-12-07 17:50:00|49.35|49.21|49.35|49.16|49.35|49.36|49.35|49.16|66605
1701971700000|2023-12-07 17:55:00|49.5|49.2|49.3|49.26|49.5|49.4|49.27|49.12|42545
1701972000000|2023-12-07 18:00:00||49.25||49.13||49.28||49.1|19306
1701972300000|2023-12-07 18:05:00||49.14||49.16||49.23||49.14|4852
1701972600000|2023-12-07 18:10:00||49.23||49.16||49.27||49.15|4248
1701972900000|2023-12-07 18:15:00||49.23||49.16||49.23||49.16|4953
1701973200000|2023-12-07 18:20:00||49.23||49.16||49.27||49.16|27021
1701973500000|2023-12-07 18:25:00|49.23|49.23|49.21|49.15|49.23|49.29|49.21|49.15|3723
1701973800000|2023-12-07 18:30:00|49.18|49.17|49.09|48.96|49.18|49.17|48.98|48.94|79709
1701974100000|2023-12-07 18:35:00||49.03||49.03||49.06||48.96|9339
1701974400000|2023-12-07 18:40:00|49.18|49.04|49.29|49.27|49.3|49.29|49.18|49.03|27381
1701974700000|2023-12-07 18:45:00||49.28||49.27||49.28||49.27|3165
1701975000000|2023-12-07 18:50:00|49.3|49.28|49.3|49.28|49.3|49.29|49.3|49.27|5755
1701975300000|2023-12-07 18:55:00||49.29||49.29||49.29||49.28|83893
1701975600000|2023-12-07 19:00:00|49.29|49.28|49.29|49.03|49.3|49.28|49.28|49.01|11930
1701975900000|2023-12-07 19:05:00|49.27|49.17|49.27|49.17|49.27|49.23|49.27|49.17|4559
1701976200000|2023-12-07 19:10:00||49.22||49.07||49.22||49.03|30292
1701976500000|2023-12-07 19:15:00|49.25|49.17|49.25|49.12|49.25|49.2|49.25|49.07|3772
1701976800000|2023-12-07 19:20:00|49.27|49.19|49.3|49.07|49.3|49.26|49.25|49.04|33899
1701977100000|2023-12-07 19:25:00|49.28|49.19|49.27|49.21|49.28|49.29|49.27|49.01|27750
1701977400000|2023-12-07 19:30:00||49.24||49.17||49.26||49.01|8603
1701977700000|2023-12-07 19:35:00||49.19||49.22||49.25||49.17|970
1701978000000|2023-12-07 19:40:00|49.28|49.23|49.19|49.01|49.28|49.25|49.19|49|34264
1701978300000|2023-12-07 19:45:00|49.17|49.08|49.15|49.02|49.17|49.09|49.15|49.01|28078
1701978600000|2023-12-07 19:50:00||49.09||49.01||49.09||49.01|17388
1701978900000|2023-12-07 19:55:00|49.02|49.02|49.15|49.02|49.15|49.09|49.02|49.02|29680
1701979200000|2023-12-07 20:00:00||49.09||49.01||49.09||49.01|25605
1701979500000|2023-12-07 20:05:00|49.11|49.08|49|48.97|49.11|49.08|48.99|48.97|20796
1701979800000|2023-12-07 20:10:00|48.99|48.98|49.15|49.14|49.15|49.14|48.97|48.96|39021
1701980100000|2023-12-07 20:15:00|49.29|49.22|49.3|49.28|49.3|49.29|49.29|49.22|16902
1701980400000|2023-12-07 20:20:00|49.29|49.29|49.22|48.97|49.3|49.29|49.22|48.96|33665
1701980700000|2023-12-07 20:25:00|49.3|49.09|49.3|49.28|49.3|49.29|49.29|49.09|9981
1701981000000|2023-12-07 20:30:00|49.43|49.29|49.38|49.36|49.47|49.37|49.38|49.29|36393
1701981300000|2023-12-07 20:35:00|49.46|49.37|49.46|49.27|49.46|49.45|49.44|49.1|38272
1701981600000|2023-12-07 20:40:00|49.45|49.37|49.22|49.11|49.45|49.44|49.22|49.08|54287
1701981900000|2023-12-07 20:45:00|49.35|49.2|49.2|49.02|49.35|49.21|49.2|49.01|28542
1701982200000|2023-12-07 20:50:00|49.18|49.11|49.18|49.15|49.18|49.17|49.18|49.01|60586
1701982500000|2023-12-07 20:55:00|49.17|49.17|49.07|49.06|49.18|49.17|49|48.96|155983
1702045800000|2023-12-08 14:30:00|49.35|49.1|48.6|48.41|49.35|49.1|48.6|48.38|126493
1702046100000|2023-12-08 14:35:00|48.78|48.42|50.28|49.51|50.4|50.22|48.6|48.41|347721
1702046400000|2023-12-08 14:40:00|50.01|49.9|49.9|49.31|50.29|49.9|49.9|49.24|195851
1702046700000|2023-12-08 14:45:00|49.89|49.32|50|49.91|50.25|50.21|49.89|49.32|129075
1702047000000|2023-12-08 14:50:00|49.99|49.89|49.65|49.02|49.99|49.99|49.65|49|285510
1702047300000|2023-12-08 14:55:00|49.6|49.2|49.96|49.64|49.98|49.96|49.6|49.2|41974
1702047600000|2023-12-08 15:00:00|49.99|49.65|50.3|50.27|50.3|50.29|49.99|49.65|376785
1702047900000|2023-12-08 15:05:00|50.4|50.28|50.89|50.57|50.89|50.72|50.2|50|253929
1702048200000|2023-12-08 15:10:00|50.8|50.73|50.69|50.5|50.88|50.78|50.5|50.3|217915
1702048500000|2023-12-08 15:15:00|50.5|50.6|50.94|50.67|50.95|50.84|50.5|50.3|221063
1702048800000|2023-12-08 15:20:00|50.95|50.68|50.87|50.77|51|50.95|50.85|50.5|277012
1702049100000|2023-12-08 15:25:00|50.88|50.82|50.99|50.93|50.99|50.98|50.88|50.54|165413
1702049400000|2023-12-08 15:30:00|51|50.96|50.89|50.51|51|50.99|50.89|50.5|113176
1702049700000|2023-12-08 15:35:00|50.79|50.61|50.4|50.3|50.79|50.64|50.4|50.2|60080
1702050000000|2023-12-08 15:40:00|50.39|50.35|50.39|50.38|50.39|50.38|50.37|50.3|41745
1702050300000|2023-12-08 15:45:00|50.4|50.37|50.69|50.51|50.75|50.73|50.38|50.3|116308
1702050600000|2023-12-08 15:50:00|50.66|50.6|50.69|50.63|50.69|50.66|50.66|50.3|37033
1702050900000|2023-12-08 15:55:00|50.68|50.66|50.65|50.6|50.68|50.66|50.63|50.6|35250
1702051200000|2023-12-08 16:00:00||50.63||50.64||50.64||50.63|16372
1702051500000|2023-12-08 16:05:00|50.58|50.58|50.49|50.48|50.65|50.62|50.49|50.3|49851
1702051800000|2023-12-08 16:10:00|50.48|50.47|50.55|50.52|50.55|50.53|50.47|50.3|14219
1702052100000|2023-12-08 16:15:00||50.54||50.54||50.54||50.47|15586
1702052400000|2023-12-08 16:20:00|50.65|50.6|50.64|50.5|50.7|50.69|50.64|50.47|42097
1702052700000|2023-12-08 16:25:00|50.63|50.57|50.59|50.57|50.63|50.62|50.58|50.57|43218
1702053000000|2023-12-08 16:30:00|50.62|50.58|50.62|50.61|50.62|50.61|50.62|50.58|43700
1702053300000|2023-12-08 16:35:00|50.61|50.59|50.61|50.57|50.61|50.6|50.61|50.3|41216
1702053600000|2023-12-08 16:40:00|50.59|50.58|50.58|50.45|50.59|50.58|50.58|50.32|55787
1702053900000|2023-12-08 16:45:00|50.5|50.32|50.49|50.48|50.5|50.49|50.49|50.32|13088
1702054200000|2023-12-08 16:50:00|||||||||14585
1702054500000|2023-12-08 16:55:00||50.41||50.41||50.41||50.41|16525
1702054800000|2023-12-08 17:00:00|50.4|50.45|50.4|50.32|50.4|50.45|50.4|50.32|42107
1702055100000|2023-12-08 17:05:00|50.39|50.36|50.31|50.3|50.4|50.36|50.3|50.2|34702
1702055400000|2023-12-08 17:10:00|50.3|50.28|50.28|50.11|50.3|50.3|50.28|50.11|49271
1702055700000|2023-12-08 17:15:00|50.27|50.2|50.5|50.31|50.5|50.31|50.15|50|95553
1702056000000|2023-12-08 17:20:00|50.4|50.41|50.4|50.14|50.5|50.45|50.4|50.12|22140
1702056300000|2023-12-08 17:25:00|50.5|50.32|50.5|50.19|50.5|50.41|50.48|50.14|9873
1702056600000|2023-12-08 17:30:00|50.3|50.25|50.49|50.45|50.5|50.47|50.3|50.25|30327
1702056900000|2023-12-08 17:35:00|50.4|50.4|50.4|50.14|50.4|50.45|50.4|50.01|59545
1702057200000|2023-12-08 17:40:00|50.5|50.27|50.5|50.47|50.5|50.47|50.4|50.27|12118
1702057500000|2023-12-08 17:45:00|50.59|50.49|50.75|50.52|50.75|50.64|50.53|50.47|24347
1702057800000|2023-12-08 17:50:00|50.65|50.64|50.7|50.54|50.75|50.7|50.65|50.51|21000
1702058100000|2023-12-08 17:55:00|50.75|50.62|50.38|50.26|50.75|50.62|50.38|50.24|58709
1702058400000|2023-12-08 18:00:00|50.58|50.32|50.58|50.38|50.6|50.43|50.38|50.2|12541
1702058700000|2023-12-08 18:05:00|50.41|50.39|50.58|50.38|50.58|50.5|50.41|50.38|3684
1702059000000|2023-12-08 18:10:00||50.4||50.4||50.54||50.39|7562
1702059300000|2023-12-08 18:15:00||50.39||50.5||50.5||50.39|19590
1702059600000|2023-12-08 18:20:00|50.4|50.54|50.58|50.49|50.58|50.54|50.4|50.14|23044
1702059900000|2023-12-08 18:25:00|50.5|50.5|50.5|50.4|50.58|50.54|50.47|50.4|55996
1702060200000|2023-12-08 18:30:00|50.58|50.45|50.7|50.52|50.7|50.69|50.58|50.4|35147
1702060500000|2023-12-08 18:35:00|50.75|50.55|50.55|50.26|50.79|50.73|50.55|50.17|104486
1702060800000|2023-12-08 18:40:00|50.5|50.35|50.55|50.51|50.55|50.53|50.4|50.35|21074
1702061100000|2023-12-08 18:45:00|50.51|50.5|50.55|50.39|50.55|50.53|50.51|50.38|35385
1702061400000|2023-12-08 18:50:00|50.4|50.47|50.55|50.39|50.55|50.47|50.4|50.39|9202
1702061700000|2023-12-08 18:55:00|50.54|50.4|50.41|50.4|50.54|50.48|50.41|50.39|41622
1702062000000|2023-12-08 19:00:00|50.44|50.41|50.55|50.54|50.55|50.54|50.41|50.39|88731
1702062300000|2023-12-08 19:05:00|50.6|50.57|50.7|50.6|50.7|50.65|50.55|50.54|29754
1702062600000|2023-12-08 19:10:00|50.79|50.61|50.85|50.63|50.85|50.74|50.79|50.6|30253
1702062900000|2023-12-08 19:15:00|50.8|50.74|50.8|50.69|50.8|50.74|50.8|50.55|42763
1702063200000|2023-12-08 19:20:00||50.56||50.57||50.69||50.55|40866
1702063500000|2023-12-08 19:25:00||50.69||50.56||50.77||50.55|57270
1702063800000|2023-12-08 19:30:00|50.85|50.68|51.5|51.26|51.5|51.35|50.8|50.56|565828
1702064100000|2023-12-08 19:35:00|51.38|51.38|51.4|51.26|51.5|51.38|51.15|51.1|102098
1702064400000|2023-12-08 19:40:00|51.3|51.3|51.4|51.34|51.4|51.37|51.2|51.11|152635
1702064700000|2023-12-08 19:45:00|51.35|51.37|51.4|51.28|51.4|51.38|51.3|51.17|119286
1702065000000|2023-12-08 19:50:00|51.41|51.29|51.45|51.28|51.5|51.47|51.2|51|82567
1702065300000|2023-12-08 19:55:00|51.28|51.37|51.28|51.17|51.28|51.37|51.28|51.16|31194
1702065600000|2023-12-08 20:00:00|51.2|51.18|51.49|51.2|51.5|51.47|51.2|51.18|6458
1702065900000|2023-12-08 20:05:00|51.5|51.35|51.45|51.28|51.5|51.39|51.22|51.2|33084
1702066200000|2023-12-08 20:10:00|51.37|51.39|51.45|51.44|51.5|51.44|51.08|51.01|180145
1702066500000|2023-12-08 20:15:00|51.44|51.41|51.39|51.29|51.5|51.49|51.33|51.08|121624
1702066800000|2023-12-08 20:20:00|51.37|51.32|51.32|51.31|51.5|51.48|51.09|51.05|181848
1702067100000|2023-12-08 20:25:00|51.49|51.23|51.49|51.48|51.5|51.49|51.24|51.22|140621
1702067400000|2023-12-08 20:30:00|51.5|51.49|51.5|51.48|51.6|51.58|51.36|51.27|314793
1702067700000|2023-12-08 20:35:00|51.49|51.5|51.99|51.95|52.2|52.16|51.49|51.5|436723
1702068000000|2023-12-08 20:40:00|51.98|51.97|51.99|51.92|52.2|52.16|51.98|51.84|131197
1702068300000|2023-12-08 20:45:00|51.87|51.96|51.51|51.5|52|51.99|51.51|51.49|153224
1702068600000|2023-12-08 20:50:00|51.71|51.61|50.93|50.51|51.77|51.63|49.16|49.03|653013
1702068900000|2023-12-08 20:55:00|50.9|50.7|51.51|51.4|51.64|51.52|50.9|50.7|168181
1702305000000|2023-12-11 14:30:00|51.7|51|50.4|50.19|52|51.96|50.4|50|312667
1702305300000|2023-12-11 14:35:00|50.3|50.2|50.17|49.5|50.3|50.27|50.17|49.5|313860
1702305600000|2023-12-11 14:40:00|50.08|49.6|49.98|49.81|50.08|50.03|49.95|49.5|118526
1702305900000|2023-12-11 14:45:00|49.96|49.88|49.77|49.73|50|49.88|49.77|49.5|350466
1702306200000|2023-12-11 14:50:00|50|49.85|49.73|49.62|50|49.91|49.73|49.5|67370
1702306500000|2023-12-11 14:55:00|49.72|49.67|49.67|49.5|49.72|49.67|49.67|49.42|108621
1702306800000|2023-12-11 15:00:00|49.66|49.59|49.61|49.32|49.71|49.7|49.61|49.32|93278
1702307100000|2023-12-11 15:05:00|49.33|49.1|49.71|49.3|49.71|49.61|49.31|49.1|63819
1702307400000|2023-12-11 15:10:00|49.68|49.32|49.69|49.5|49.71|49.65|49.47|49.32|40863
1702307700000|2023-12-11 15:15:00|49.71|49.6|49.71|49.7|49.71|49.7|49.71|49.32|60074
1702308000000|2023-12-11 15:20:00|49.81|49.71|49.96|49.79|50|49.97|49.81|49.7|101973
1702308300000|2023-12-11 15:25:00|49.9|49.88|49.79|49.71|49.9|49.88|49.79|49.71|35777
1702308600000|2023-12-11 15:30:00|49.78|49.75|49.9|49.75|49.9|49.83|49.76|49.5|141544
1702308900000|2023-12-11 15:35:00|49.89|49.82|49.87|49.86|49.89|49.86|49.87|49.75|34900
1702309200000|2023-12-11 15:40:00|49.9|49.88|50.2|50.01|50.25|50.01|49.87|49.8|107245
1702309500000|2023-12-11 15:45:00|50.25|50.06|50.46|50.05|50.48|50.44|50.25|50.02|219424
1702309800000|2023-12-11 15:50:00|50.45|50.32|50.12|50|50.45|50.32|50.12|50|506577
1702310100000|2023-12-11 15:55:00|50.11|50.06|50.32|50.13|50.36|50.29|50.11|50|183186
1702310400000|2023-12-11 16:00:00|50.48|50.23|50.47|50.2|50.48|50.34|50.4|50.13|25561
1702310700000|2023-12-11 16:05:00|50.46|50.25|50.19|49.96|50.46|50.38|49.98|49.8|278356
1702311000000|2023-12-11 16:10:00||50||49.98||50||49.85|29336
1702311300000|2023-12-11 16:15:00|49.9|49.96|50.2|50.15|50.2|50.15|49.88|49.5|141014
1702311600000|2023-12-11 16:20:00|50.19|50.18|50.06|49.76|50.2|50.19|50.06|49.7|79288
1702311900000|2023-12-11 16:25:00|50.05|49.96|49.98|49.96|50.05|50.05|49.98|49.96|19561
1702312200000|2023-12-11 16:30:00|49.97|49.97|49.94|49.8|49.97|49.97|49.94|49.8|52398
1702312500000|2023-12-11 16:35:00|49.93|49.87|49.67|49.51|49.93|49.87|49.67|49.5|115626
1702312800000|2023-12-11 16:40:00|49.92|49.55|50.29|50|50.4|50.26|49.9|49.55|182056
1702313100000|2023-12-11 16:45:00|50.28|50.14|50.28|50|50.28|50.14|50.28|50|6744
1702313400000|2023-12-11 16:50:00||50.14||50||50.14||49.96|14348
1702313700000|2023-12-11 16:55:00|50.2|49.96|50.11|49.85|50.2|50.06|49.9|49.85|23421
1702314000000|2023-12-11 17:00:00|50.1|49.98|50.18|49.99|50.2|50.04|50.1|49.98|7198
1702314300000|2023-12-11 17:05:00|50.17|49.98|50.05|49.86|50.17|50.08|50.05|49.86|12249
1702314600000|2023-12-11 17:10:00|50|49.96|50|49.86|50.05|49.96|50|49.86|2100
1702314900000|2023-12-11 17:15:00||49.93||49.86||49.99||49.86|2302
1702315200000|2023-12-11 17:20:00|49.99|49.93|49.96|49.86|50|49.99|49.96|49.86|4738
1702315500000|2023-12-11 17:25:00|49.95|49.91|49.9|49.89|50|49.95|49.9|49.86|25925
1702315800000|2023-12-11 17:30:00|50|49.95|50|49.98|50|49.98|50|49.95|95212
1702316100000|2023-12-11 17:35:00||49.99||49.99||49.99||49.99|4000
1702316400000|2023-12-11 17:40:00|||||||||6956
1702316700000|2023-12-11 17:45:00|49.99|49.98|49.94|49.82|49.99|49.98|49.94|49.82|41970
1702317000000|2023-12-11 17:50:00|49.93|49.88|49.29|49.27|49.94|49.93|49.29|49.25|181774
1702317300000|2023-12-11 17:55:00|49.28|49.25|49.12|49.11|49.39|49.25|49.12|49.11|207957
1702317600000|2023-12-11 18:00:00|49.39|49.25|49.12|49.1|49.59|49.42|49.12|49.1|40102
1702317900000|2023-12-11 18:05:00|49.11|49.07|49.01|49|49.11|49.07|49.01|49|57290
1702318200000|2023-12-11 18:10:00|||||||||89653
1702318500000|2023-12-11 18:15:00|49.1|49.05|49.09|49.08|49.1|49.08|49.09|49.05|52541
1702318800000|2023-12-11 18:20:00|49.3|49.19|49.57|49.3|49.7|49.3|49.09|49.08|45373
1702319100000|2023-12-11 18:25:00|49.56|49.43|49.52|49.51|49.56|49.51|49.52|49.3|51693
1702319400000|2023-12-11 18:30:00|49.51|49.47|49.24|49.23|49.52|49.47|49.24|49.11|101042
1702319700000|2023-12-11 18:35:00|49.76|49.5|49.43|49.23|49.76|49.53|49.24|49.23|8808
1702320000000|2023-12-11 18:40:00|49.58|49.25|49.3|49.23|49.58|49.25|49.26|49.23|3358
1702320300000|2023-12-11 18:45:00|49.29|49.27|49.29|49.27|49.3|49.29|49.29|49.23|9325
1702320600000|2023-12-11 18:50:00|49.28|49.28|49.1|49.09|49.29|49.28|49.09|49.08|89909
1702320900000|2023-12-11 18:55:00|49.09|49.08|49.01|49|49.09|49.08|49.01|49|40367
1702321200000|2023-12-11 19:00:00|49.26|49.13|49.3|49.1|49.3|49.13|49.26|49.01|31615
1702321500000|2023-12-11 19:05:00||49.2||49.29||49.29||49.01|164705
1702321800000|2023-12-11 19:10:00|||||||||8366
1702322100000|2023-12-11 19:15:00|||||||||13623
1702322400000|2023-12-11 19:20:00|49.4|49.3|49.74|49.39|49.76|49.73|49.4|49.3|43074
1702322700000|2023-12-11 19:25:00|49.73|49.57|49.39|49.3|49.73|49.69|49.35|49.3|16152
1702323000000|2023-12-11 19:30:00|49.38|49.38|49.35|49.12|49.69|49.38|49.13|49.12|107829
1702323300000|2023-12-11 19:35:00|49.34|49.13|49.58|49.35|49.74|49.35|49.12|49.11|23898
1702323600000|2023-12-11 19:40:00|49.57|49.47|49.53|49.32|49.57|49.52|49.12|49.11|25706
1702323900000|2023-12-11 19:45:00|49.52|49.11|49.51|49.2|49.52|49.2|49.51|49.11|3156
1702324200000|2023-12-11 19:50:00|49.5|49.11|49.1|49.01|49.5|49.3|48.74|48.73|112391
1702324500000|2023-12-11 19:55:00|49.09|48.83|48.65|48.5|49.28|49.06|48.57|48.5|216049
1702324800000|2023-12-11 20:00:00|48.57|48.54|48.96|48.6|49.1|48.9|48.55|48.5|27358
1702325100000|2023-12-11 20:05:00|48.78|48.78|48.64|48.21|48.78|48.78|48.18|48|350834
1702325400000|2023-12-11 20:10:00|48.63|48.43|48.49|48.4|48.63|48.53|48.49|48.21|40206
1702325700000|2023-12-11 20:15:00|48.5|48.3|48.48|48.35|48.5|48.48|48.47|48.24|18300
1702326000000|2023-12-11 20:20:00|48.6|48.4|48.32|48.3|48.65|48.62|48.26|48.24|105275
1702326300000|2023-12-11 20:25:00|48.31|48.31|48.32|48.31|48.53|48.32|48.31|48.31|33188
1702326600000|2023-12-11 20:30:00|48.48|48.32|48.71|48.51|48.78|48.71|48.32|48.31|67154
1702326900000|2023-12-11 20:35:00|48.71|48.5|48.72|48.5|48.73|48.51|48.71|48.47|18175
1702327200000|2023-12-11 20:40:00|48.68|48.66|48.51|48.47|48.78|48.66|48.47|48.29|45957
1702327500000|2023-12-11 20:45:00|48.5|48.49|48.65|48.6|48.79|48.61|48.5|48.46|18966
1702327800000|2023-12-11 20:50:00|48.66|48.61|48.62|48.6|48.66|48.61|48.62|48.6|4948
1702328100000|2023-12-11 20:55:00|48.63|48.61|49.5|49.09|49.57|49.35|48.62|48.6|35240
1702391400000|2023-12-12 14:30:00|49.74|49.01|48.83|48.6|49.74|49.19|48.7|48.56|164140
1702391700000|2023-12-12 14:35:00|48.72|48.72|48.57|48.5|48.72|48.72|48.57|48.5|125829
1702392000000|2023-12-12 14:40:00|48.56|48.54|48.47|48.39|48.81|48.56|48.47|48.3|29022
1702392300000|2023-12-12 14:45:00|48.43|48.3|48.16|48.15|48.82|48.52|48.16|48.15|113796
1702392600000|2023-12-12 14:50:00|48.2|48.16|48.47|48.46|48.56|48.46|48.2|48.15|46713
1702392900000|2023-12-12 14:55:00|48.82|48.64|48.48|48.43|48.82|48.64|48.47|48.21|41537
1702393200000|2023-12-12 15:00:00|48.47|48.46|49.02|48.62|49.04|48.85|48.32|48.25|34524
1702393500000|2023-12-12 15:05:00|49.01|48.81|48.93|48.92|49.01|48.95|48.66|48.81|29720
1702393800000|2023-12-12 15:10:00|48.95|48.65|48.85|48.84|48.95|48.84|48.85|48.65|17160
1702394100000|2023-12-12 15:15:00|49|48.92|49|48.97|49|48.99|48.93|48.92|152094
1702394400000|2023-12-12 15:20:00|48.99|48.93|48.82|48.75|49|48.97|48.82|48.74|197795
1702394700000|2023-12-12 15:25:00|48.87|48.74|48.77|48.74|48.87|48.81|48.75|48.74|17309
1702395000000|2023-12-12 15:30:00|48.81|48.75|48.78|48.77|49|48.77|48.78|48.75|39619
1702395300000|2023-12-12 15:35:00|48.77|48.75|48.6|48.5|48.78|48.76|48.6|48.5|36292
1702395600000|2023-12-12 15:40:00|48.57|48.55|48.4|48.21|48.82|48.7|48.4|48.21|81394
1702395900000|2023-12-12 15:45:00|48.38|48.31|48.5|48.4|48.73|48.56|48.37|48.21|31596
1702396200000|2023-12-12 15:50:00|48.49|48.45|48.42|48.4|48.49|48.48|48.41|48.4|3616
1702396500000|2023-12-12 15:55:00|48.45|48.43|48.44|48.43|48.5|48.46|48.44|48.4|26799
1702396800000|2023-12-12 16:00:00|48.43|48.4|48.41|48.4|48.43|48.42|48.41|48.4|17110
1702397100000|2023-12-12 16:05:00|||||||||21275
1702397400000|2023-12-12 16:10:00|48.38|48.3|48.29|48.28|48.38|48.3|48.29|48.2|102602
1702397700000|2023-12-12 16:15:00|48.28|48.2|48.25|48.22|48.28|48.22|48.25|48.19|19268
1702398000000|2023-12-12 16:20:00|48.26|48.24|48.31|48.2|48.71|48.49|48.26|48.2|78928
1702398300000|2023-12-12 16:25:00|48.3|48.25|48.24|48.22|48.3|48.28|48.24|48.2|35709
1702398600000|2023-12-12 16:30:00|48.23|48.23|48.14|48.12|48.23|48.23|48.14|48.09|49358
1702398900000|2023-12-12 16:35:00|48.13|48.09|48.07|48.06|48.13|48.09|48.07|48.02|159966
1702399200000|2023-12-12 16:40:00|48.06|48.02|48.07|48.06|48.09|48.07|48.05|48.02|62444
1702399500000|2023-12-12 16:45:00|||||||||109207
1702399800000|2023-12-12 16:50:00|48.09|48.07|48.07|48.06|48.09|48.08|48.07|48.06|60431
1702400100000|2023-12-12 16:55:00|48.06|48.02|48.04|48|48.06|48.02|48.04|48|154363
1702400400000|2023-12-12 17:00:00||48.02||48.03||48.03||48|27138
1702400700000|2023-12-12 17:05:00|48.03|48|48.03|48.02|48.04|48.02|48.03|48|74877
1702401000000|2023-12-12 17:10:00|48.04|48.03|48.04|48.03|48.04|48.03|48.03|48.03|31509
1702401300000|2023-12-12 17:15:00|48.05|48.04|48.19|48.18|48.37|48.18|48.05|48.04|52201
1702401600000|2023-12-12 17:20:00|48.23|48.2|48.23|48.22|48.37|48.22|48.19|48.2|20182
1702401900000|2023-12-12 17:25:00|48.4|48.31|48.19|48.03|48.4|48.38|48.19|48.03|24693
1702402200000|2023-12-12 17:30:00||48.11||48.1||48.17||48.03|30309
1702402500000|2023-12-12 17:35:00||48.15||48.1||48.17||48.1|3581
1702402800000|2023-12-12 17:40:00|48.18|48.15|48.13|48.08|48.18|48.17|48.13|48.02|9641
1702403100000|2023-12-12 17:45:00|48.12|48.11|48.11|48.02|48.12|48.11|48.11|48.02|1753
1702403400000|2023-12-12 17:50:00|48.1|48|48.08|48|48.1|48.06|48.08|48|17644
1702403700000|2023-12-12 17:55:00|48.07|48.04|47.42|47|48.07|48.06|47.42|47|619611
1702404000000|2023-12-12 18:00:00|47.32|47.31|47.3|47.26|47.32|47.31|47.3|47|116486
1702404300000|2023-12-12 18:05:00|47.29|47.28|47.16|47.13|47.29|47.28|47.15|47.05|69618
1702404600000|2023-12-12 18:10:00|47.17|47.15|47.17|47.14|47.17|47.16|47.06|47.05|38988
1702404900000|2023-12-12 18:15:00|47.16|47.16|47.17|47.15|47.17|47.16|47.16|47.1|22888
1702405200000|2023-12-12 18:20:00|47.16|47.1|47.5|47.29|47.64|47.3|47.16|47.1|136133
1702405500000|2023-12-12 18:25:00|47.49|47.25|47.39|47.36|47.49|47.38|47.39|47.25|11394
1702405800000|2023-12-12 18:30:00|47.38|47.38|47.47|47.1|47.54|47.48|47.38|47.05|136868
1702406100000|2023-12-12 18:35:00|47.32|47.15|47.1|47.05|47.32|47.44|47.1|47.05|157381
1702406400000|2023-12-12 18:40:00|47.24|47.08|47.22|47.01|47.24|47.23|47.1|47.01|106706
1702406700000|2023-12-12 18:45:00|47.21|47.12|47.05|47.03|47.21|47.12|47.05|47.01|79991
1702407000000|2023-12-12 18:50:00|47.04|47.04|47.06|47.04|47.07|47.06|47.04|47.03|38055
1702407300000|2023-12-12 18:55:00|47.07|47.03|47.06|47|47.07|47.05|47.06|47|91906
1702407600000|2023-12-12 19:00:00|47.04|47.03|46.95|46.8|47.04|47.03|46.95|46.8|314794
1702407900000|2023-12-12 19:05:00|46.91|46.86|46.71|46.62|46.91|46.86|46.51|46.5|319853
1702408200000|2023-12-12 19:10:00|46.89|46.67|46.98|46.93|46.98|46.93|46.89|46.67|137930
1702408500000|2023-12-12 19:15:00|46.97|46.96|46.96|46.95|46.97|46.96|46.96|46.7|137373
1702408800000|2023-12-12 19:20:00|||||||||28768
1702409100000|2023-12-12 19:25:00|46.95|46.9|46.91|46.9|46.95|46.95|46.91|46.9|93361
1702409400000|2023-12-12 19:30:00|46.9|46.77|46.89|46.87|46.9|46.9|46.89|46.55|39100
1702409700000|2023-12-12 19:35:00||46.88||46.5||46.88||46.5|78470
1702410000000|2023-12-12 19:40:00|46.88|46.7|46.85|46.84|46.88|46.87|46.85|46.7|25573
1702410300000|2023-12-12 19:45:00|46.86|46.85|46.86|46.85|46.86|46.85|46.86|46.84|24942
1702410600000|2023-12-12 19:50:00|||||||||47315
1702410900000|2023-12-12 19:55:00|46.87||46.86||46.87||46.86||26191
1702411200000|2023-12-12 20:00:00|46.87|46.86|46.85|46.69|46.88|46.86|46.85|46.5|100361
1702411500000|2023-12-12 20:05:00|46.84|46.77|46.85|46.84|46.87|46.86|46.82|46.77|7505
1702411800000|2023-12-12 20:10:00|46.88|46.86|47|46.99|47|46.99|46.85|46.81|86191
1702412100000|2023-12-12 20:15:00|46.99|46.9|47.08|47.07|47.11|47.09|46.99|46.81|207003
1702412400000|2023-12-12 20:20:00|47.07|47.06|47.03|46.81|47.07|47.07|47.03|46.81|15621
1702412700000|2023-12-12 20:25:00|47.06|46.92|46.99|46.98|47.06|47.05|46.99|46.81|111734
1702413000000|2023-12-12 20:30:00|47.09|47.04|47.11|47.1|47.11|47.1|46.99|46.98|16260
1702413300000|2023-12-12 20:35:00|47.23|47.11|47.36|47.1|47.5|47.46|47.21|47.1|106339
1702413600000|2023-12-12 20:40:00|47.35|47.23|47.26|47.16|47.35|47.31|47.17|47.1|76422
1702413900000|2023-12-12 20:45:00|47.25|47.21|47.26|47.1|47.29|47.24|47.12|47.1|59965
1702414200000|2023-12-12 20:50:00|47.25|47.05|47.16|47.15|47.25|47.18|47.16|47.05|58895
1702414500000|2023-12-12 20:55:00|47.15|47.1|47.07|47.05|47.16|47.15|47.05|47|72784
1702477800000|2023-12-13 14:30:00|46.99|46.76|46.33|46.01|47.69|47.07|46.26|46|638537
1702478100000|2023-12-13 14:35:00|46.32|46.2|46.03|46|46.32|46.23|46.02|46|195396
1702478400000|2023-12-13 14:40:00|46.1|46.01|45.84|45.6|46.1|46.05|45.28|45.23|531050
1702478700000|2023-12-13 14:45:00|45.82|45.82|45.93|45.91|45.95|45.92|45.58|45.38|191283
1702479000000|2023-12-13 14:50:00|45.94|45.92|45.75|45.4|45.94|45.93|45.75|45.38|89202
1702479300000|2023-12-13 14:55:00|45.67|45.58|45.92|45.56|45.93|45.71|45.53|45.3|107305
1702479600000|2023-12-13 15:00:00|45.91|45.73|45.95|45.92|45.95|45.92|45.72|45.3|137684
1702479900000|2023-12-13 15:05:00|45.94|45.94|45.82|45.72|46|45.95|45.82|45.3|251113
1702480200000|2023-12-13 15:10:00|45.8|45.77|45.77|45.6|45.8|45.79|45.77|45.5|50063
1702480500000|2023-12-13 15:15:00|45.76|45.69|45.72|45.71|45.8|45.78|45.72|45.6|80770
1702480800000|2023-12-13 15:20:00|45.71|45.65|45.38|45.31|45.71|45.69|45.38|45.31|119625
1702481100000|2023-12-13 15:25:00|45.65|45.35|45.64|45.45|45.65|45.58|45.36|45.3|181187
1702481400000|2023-12-13 15:30:00|45.46|45.36|45.39|45.36|45.65|45.57|45.39|45.36|76004
1702481700000|2023-12-13 15:35:00|45.38|45.38|45.38|45.37|45.65|45.52|45.38|45.36|58617
1702482000000|2023-12-13 15:40:00|45.39|45.38|45.65|45.64|45.66|45.64|45.38|45.37|82700
1702482300000|2023-12-13 15:45:00|45.66|45.65|45.53|45.52|45.8|45.74|45.51|45.5|290551
1702482600000|2023-12-13 15:50:00|45.52|45.5|45.39|45.38|45.52|45.5|45.39|45.38|72423
1702482900000|2023-12-13 15:55:00|45.4|45.4|45.46|45.43|45.54|45.45|45.39|45.36|215146
1702483200000|2023-12-13 16:00:00|45.45|45.44|45.51|45.5|45.54|45.52|45.42|45.36|54466
1702483500000|2023-12-13 16:05:00|45.5|45.49|45.51|45.48|45.53|45.5|45.49|45.48|46926
1702483800000|2023-12-13 16:10:00|45.52|45.49|45.79|45.71|45.8|45.76|45.51|45.49|47762
1702484100000|2023-12-13 16:15:00|45.8|45.63|45.71|45.6|45.99|45.9|45.71|45.6|271475
1702484400000|2023-12-13 16:20:00|45.64|45.46|45.57|45.5|45.7|45.53|45.46|45.45|136753
1702484700000|2023-12-13 16:25:00|45.56|45.54|45.36|45.34|45.56|45.54|45.36|45.3|84902
1702485000000|2023-12-13 16:30:00|45.35|45.35|45.27|45.25|45.35|45.35|45.27|45.25|217552
1702485300000|2023-12-13 16:35:00|45.28|45.21|45.12|45.11|45.28|45.25|45.11|45.1|167438
1702485600000|2023-12-13 16:40:00|45.3|45.21|45.15|45.14|45.3|45.21|45.12|45.11|78872
1702485900000|2023-12-13 16:45:00|45.33|45.24|45.44|45.43|45.45|45.44|45.33|45.24|64054
1702486200000|2023-12-13 16:50:00|45.43|45.4|45.27|45.24|45.43|45.4|45.27|45.24|22201
1702486500000|2023-12-13 16:55:00|45.26|45.26|45.25|45.24|45.26|45.26|45.25|45.24|56518
1702486800000|2023-12-13 17:00:00|45.26|45.25|45.25|45.24|45.26|45.25|45.25|45.24|64205
1702487100000|2023-12-13 17:05:00|45.24|45.2|45.15|45.12|45.24|45.2|45.15|45.12|17021
1702487400000|2023-12-13 17:10:00|45.14|45.13|45.11|45.1|45.14|45.13|45.11|45.1|46479
1702487700000|2023-12-13 17:15:00|45.12|45.11|45.16|45.14|45.16|45.14|45.11|45.1|92334
1702488000000|2023-12-13 17:20:00|45.19|45.15|45.36|45.18|45.4|45.39|45.16|45.15|43835
1702488300000|2023-12-13 17:25:00|45.35|45.23|45.22|45.1|45.35|45.35|45.21|45.1|113203
1702488600000|2023-12-13 17:30:00|45.23|45.16|45.39|45.1|45.45|45.38|45.15|45.1|199163
1702488900000|2023-12-13 17:35:00||45.25||45.25||45.37||45.1|38707
1702489200000|2023-12-13 17:40:00|45.2|45.32|45.2|45.19|45.2|45.32|45.2|45.1|22872
1702489500000|2023-12-13 17:45:00|45.19|45.18|45.14|45.1|45.19|45.18|45.12|45.1|58592
1702489800000|2023-12-13 17:50:00|45.15|45.12|45.61|45.39|45.7|45.56|45.15|45.12|41320
1702490100000|2023-12-13 17:55:00|45.58|45.45|45.57|45.14|45.58|45.57|45.57|45.14|67129
1702490400000|2023-12-13 18:00:00|45.53|45.41|45.46|45.2|45.53|45.41|45.46|45.14|27081
1702490700000|2023-12-13 18:05:00|45.4|45.3|45.15|45.1|45.4|45.3|45.14|45.1|124745
1702491000000|2023-12-13 18:10:00|45.23|45.13|45.67|45.3|45.69|45.3|45.2|45.1|87758
1702491300000|2023-12-13 18:15:00|45.66|45.49|45.19|45.11|45.66|45.49|45.19|45.1|123678
1702491600000|2023-12-13 18:20:00|45.25|45.15|45.13|45.1|45.25|45.18|45.13|45.1|56559
1702491900000|2023-12-13 18:25:00|45.14|45.12|45.11|45.1|45.17|45.14|45.11|45.1|57056
1702492200000|2023-12-13 18:30:00|||||||||36529
1702492500000|2023-12-13 18:35:00|||||||||30205
1702492800000|2023-12-13 18:40:00|45.17||45.11||45.17||45.11||61884
1702493100000|2023-12-13 18:45:00|45.17|45.14|45.2|45.18|45.39|45.19|45.17|45.14|47368
1702493400000|2023-12-13 18:50:00|45.39|45.29|45.4|45.39|45.4|45.39|45.39|45.17|20856
1702493700000|2023-12-13 18:55:00|45.55|45.2|45.59|45.2|45.7|45.3|45.4|45.2|6450
1702494000000|2023-12-13 19:00:00|45.6|45.45|45.99|45.96|46|45.98|45.59|45.2|179088
1702494300000|2023-12-13 19:05:00|45.98|45.98|46.6|46.26|46.9|46.52|45.98|45.97|124604
1702494600000|2023-12-13 19:10:00|46.59|46.43|46.5|46.45|46.59|46.52|46.5|46.26|28397
1702494900000|2023-12-13 19:15:00|46.45|46.4|46.45|46.44|46.45|46.44|46.45|46.4|21671
1702495200000|2023-12-13 19:20:00|46.5|46.45|46.9|46.89|47|46.9|46.5|46.45|63682
1702495500000|2023-12-13 19:25:00||46.88||46.81||46.89||46.8|41202
1702495800000|2023-12-13 19:30:00|46.97|46.86|46.9|46.89|46.97|46.89|46.9|46.86|18363
1702496100000|2023-12-13 19:35:00|46.97|46.9|46.99|46.98|46.99|46.98|46.97|46.9|122603
1702496400000|2023-12-13 19:40:00|47|46.99|47.05|46.81|47.33|47.32|47|46.8|152229
1702496700000|2023-12-13 19:45:00|47|46.93|47.07|47|47.3|47.22|47|46.8|151812
1702497000000|2023-12-13 19:50:00|46.99|46.82|47.32|47.31|47.32|47.31|46.95|46.82|92619
1702497300000|2023-12-13 19:55:00|47.25|47.23|47.32|47.31|47.32|47.31|47.25|47.23|148880
1702497600000|2023-12-13 20:00:00|47.33|47.32|47.69|47.68|47.7|47.68|47.33|47.31|385098
1702497900000|2023-12-13 20:05:00|47.7|47.69|47.79|47.51|48|47.99|47.5|47.35|302814
1702498200000|2023-12-13 20:10:00|47.78|47.65|47.73|47.71|47.78|47.72|47.59|47.35|74641
1702498500000|2023-12-13 20:15:00|47.7|47.7|47.89|47.88|47.89|47.88|47.68|47.59|46192
1702498800000|2023-12-13 20:20:00|47.85|47.79|47.88|47.87|47.89|47.88|47.85|47.72|84690
1702499100000|2023-12-13 20:25:00|47.87|47.86|47.8|47.71|47.87|47.86|47.71|47.61|53648
1702499400000|2023-12-13 20:30:00|47.7|47.62|47.7|47.69|47.8|47.72|47.69|47.62|127416
1702499700000|2023-12-13 20:35:00|47.73|47.71|48.48|48.47|48.48|48.47|47.73|47.71|342175
1702500000000|2023-12-13 20:40:00|48.5|48.49|48.72|48.71|48.99|48.85|48.5|48.47|127855
1702500300000|2023-12-13 20:45:00|48.8|48.76|48.71|48.67|48.8|48.79|48.39|48.1|179545
1702500600000|2023-12-13 20:50:00|48.72|48.45|48.3|48.28|48.72|48.65|48|47.8|182838
1702500900000|2023-12-13 20:55:00|48.26|48.25|48.3|48|48.3|48.29|48.23|47.64|74916
1702564200000|2023-12-14 14:30:00|48.38|48.79|48.95|48.9|48.95|48.9|48.34|48|221865
1702564500000|2023-12-14 14:35:00|49|48.71|49.44|49.43|49.44|49.43|48.8|48.52|300949
1702564800000|2023-12-14 14:40:00|49.43|49.39|49.38|49.37|49.44|49.41|49.09|49|132484
1702565100000|2023-12-14 14:45:00|49.4|49.39|49.44|49.35|49.44|49.43|49.2|49|221340
1702565400000|2023-12-14 14:50:00|49.35|49.25|49.39|49.2|49.44|49.42|49|48.9|330327
1702565700000|2023-12-14 14:55:00|49.38|49.29|49.4|49.39|49.4|49.39|49.35|49.2|63024
1702566000000|2023-12-14 15:00:00|49.42|49.41|49.3|49.07|49.42|49.41|49.13|49|226191
1702566300000|2023-12-14 15:05:00|49.25|49.19|49.02|49.01|49.25|49.21|49.02|49|126012
1702566600000|2023-12-14 15:10:00|49.01|49|48.87|48.52|49.01|49.01|48.87|48.52|283807
1702566900000|2023-12-14 15:15:00|48.86|48.51|48.77|48.25|48.86|48.71|48.77|48.2|138367
1702567200000|2023-12-14 15:20:00|48.75|48.5|49.2|49.09|49.2|49.09|48.75|48.5|45361
1702567500000|2023-12-14 15:25:00|49|49.15|49.36|49.35|49.4|49.35|49|48.99|105820
1702567800000|2023-12-14 15:30:00|49.4|49.38|49.4|49.39|49.4|49.39|49.25|49.05|246273
1702568100000|2023-12-14 15:35:00|49.39|49.38|49.38|49.37|49.39|49.38|49.38|49.36|54084
1702568400000|2023-12-14 15:40:00|49.37|49.36|49.14|49.13|49.38|49.37|49.14|49.01|115249
1702568700000|2023-12-14 15:45:00|49.13|49.12|49.2|49.19|49.35|49.3|49.13|49.12|44586
1702569000000|2023-12-14 15:50:00|49.35|49.27|49.35|49.34|49.35|49.34|49.34|49.27|55488
1702569300000|2023-12-14 15:55:00|49.37|49.36|49.37|49.36|49.37|49.36|49.37|49.36|55078
1702569600000|2023-12-14 16:00:00|49.36|49.3|49.37|49.25|49.37|49.33|49.36|49.13|28451
1702569900000|2023-12-14 16:05:00|49.36|49.31|49.3|49.22|49.38|49.37|49.3|49.13|82435
1702570200000|2023-12-14 16:10:00|49.26|49.26|49.3|49.29|49.3|49.29|49.26|49.14|59111
1702570500000|2023-12-14 16:15:00|49.29|49.2|49.3|49.29|49.3|49.29|49.29|49.13|72163
1702570800000|2023-12-14 16:20:00|||||||||52529
1702571100000|2023-12-14 16:25:00|49.29|49.28|49.3|49.29|49.3|49.29|49.29|49.28|72971
1702571400000|2023-12-14 16:30:00|49.29|49.28|49.3|49.29|49.3|49.29|49.29|49|35738
1702571700000|2023-12-14 16:35:00|||||||||227000
1702572000000|2023-12-14 16:40:00|49.35|49.3|50.44|50.4|50.5|50.49|49.35|49.3|1308421
1702572300000|2023-12-14 16:45:00|50.47|50.42|50.41|50.4|50.53|50.49|50.41|50.4|289000
1702572600000|2023-12-14 16:50:00|50.4|50.38|50.29|50.26|50.4|50.38|50.18|50.1|502779
1702572900000|2023-12-14 16:55:00|50.32|50.22|50.24|50|50.33|50.32|50.23|50|142970
1702573200000|2023-12-14 17:00:00|50.27|50.12|50.29|50.27|50.3|50.29|50.27|50|100623
1702573500000|2023-12-14 17:05:00|50.28|50.28|50.26|50.01|50.29|50.28|50.25|50.01|247349
1702573800000|2023-12-14 17:10:00|50.21|50.14|49.99|49.78|50.21|50.14|49.99|49.71|178396
1702574100000|2023-12-14 17:15:00||49.89||49.73||49.94||49.72|132831
1702574400000|2023-12-14 17:20:00|49.79|49.74|49.6|49.41|49.79|49.8|49.6|49.4|91303
1702574700000|2023-12-14 17:25:00|49.76|49.42|49.99|49.78|49.99|49.89|49.76|49.42|76979
1702575000000|2023-12-14 17:30:00||49.89||49.74||49.9||49.56|116924
1702575300000|2023-12-14 17:35:00|49.94|49.87|49.99|49.87|49.99|49.92|49.75|49.72|183571
1702575600000|2023-12-14 17:40:00|49.75|49.73|49.75|49.67|49.75|49.74|49.66|49.42|65366
1702575900000|2023-12-14 17:45:00|49.66|49.71|49.24|49|49.87|49.71|49.08|49|377489
1702576200000|2023-12-14 17:50:00|49.35|49.12|49.5|49.11|49.5|49.23|49.24|49|69687
1702576500000|2023-12-14 17:55:00|49.49|49.1|49.25|49.06|49.49|49.25|49.2|49.05|23729
1702576800000|2023-12-14 18:00:00|49.2|49.05|48.92|48.7|49.2|49.06|48.92|48.7|266530
1702577100000|2023-12-14 18:05:00||48.72||48.9||48.91||48.72|37260
1702577400000|2023-12-14 18:10:00||48.91||48.91||48.91||48.9|10316
1702577700000|2023-12-14 18:15:00|48.91|48.9|49|48.99|49|48.99|48.91|48.72|62361
1702578000000|2023-12-14 18:20:00|49.04|49|49.39|49.02|49.39|49.25|49.04|49|160047
1702578300000|2023-12-14 18:25:00|49.04|49|48.87|48.8|49.04|49.02|48.84|48.72|73309
1702578600000|2023-12-14 18:30:00||48.84||48.85||48.86||48.61|48928
1702578900000|2023-12-14 18:35:00||48.86||48.86||48.86||48.83|24492
1702579200000|2023-12-14 18:40:00|||||||||23907
1702579500000|2023-12-14 18:45:00||48.83||48.83||48.86||48.7|33146
1702579800000|2023-12-14 18:50:00|48.83|48.79|48.6|48.47|48.89|48.82|48.5|48.3|194758
1702580100000|2023-12-14 18:55:00|48.59|48.54|48.5|48.47|48.59|48.59|48.5|48.47|38023
1702580400000|2023-12-14 19:00:00|48.49|48.34|48.47|48.4|48.49|48.4|48.29|48.24|136730
1702580700000|2023-12-14 19:05:00||48.44||48.46||48.46||48.44|17742
1702581000000|2023-12-14 19:10:00|||||||||6492
1702581300000|2023-12-14 19:15:00|||||||||29326
1702581600000|2023-12-14 19:20:00|||||||||10404
1702581900000|2023-12-14 19:25:00|||||||||5654
1702582200000|2023-12-14 19:30:00|||||||||71266
1702582500000|2023-12-14 19:35:00|48.46|48.4|48.46|48.44|48.46|48.46|48.46|48.4|42014
1702582800000|2023-12-14 19:40:00|48.47|48.45|48.47|48.46|48.47|48.46|48.47|48.44|49622
1702583100000|2023-12-14 19:45:00|48.5|48.48|48.54|48.53|48.54|48.53|48.5|48.48|124872
1702583400000|2023-12-14 19:50:00|48.6|48.54|49|48.87|49|48.98|48.6|48.54|97797
1702583700000|2023-12-14 19:55:00|48.99|48.92|48.97|48.95|48.99|48.96|48.97|48.92|8708
1702584000000|2023-12-14 20:00:00|48.96|48.96|48.97|48.95|48.97|48.96|48.96|48.92|17041
1702584300000|2023-12-14 20:05:00||48.96||48.96||48.96||48.92|8754
1702584600000|2023-12-14 20:10:00|49|48.92|48.97|48.96|49|48.99|48.97|48.87|92789
1702584900000|2023-12-14 20:15:00|48.96|48.95|48.85|48.71|48.97|48.96|48.85|48.71|63215
1702585200000|2023-12-14 20:20:00|48.92|48.78|48.92|48.89|48.97|48.91|48.88|48.71|14764
1702585500000|2023-12-14 20:25:00|49|48.91|48.92|48.75|49|48.96|48.92|48.74|49923
1702585800000|2023-12-14 20:30:00|48.9|48.84|49|48.94|49|48.97|48.9|48.77|46041
1702586100000|2023-12-14 20:35:00|49|48.93|49.01|48.99|49.01|48.99|49|48.93|4795
1702586400000|2023-12-14 20:40:00|49|48.98|49|48.98|49.01|48.99|49|48.96|18070
1702586700000|2023-12-14 20:45:00|49.01|48.99|48.97|48.95|49.01|48.99|48.94|48.89|18850
1702587000000|2023-12-14 20:50:00|48.98|48.96|48.97|48.95|49|48.96|48.96|48.92|38912
1702587300000|2023-12-14 20:55:00|48.98|48.96|48.99|48.92|49.01|48.99|48.97|48.79|41571
1702650600000|2023-12-15 14:30:00|48.5|48.24|48.6|48.32|49|48.94|48.5|48.1|166963
1702650900000|2023-12-15 14:35:00|48.59|48.18|48.26|48.2|48.59|48.33|48.26|48.18|57550
1702651200000|2023-12-15 14:40:00|48.25|48.18|48.11|48.03|48.26|48.18|48.03|48|134803
1702651500000|2023-12-15 14:45:00|48.1|48|48.19|48.1|48.26|48.1|48.1|48|26536
1702651800000|2023-12-15 14:50:00|48.18|48.11|47.91|47.85|48.18|48.15|47.91|47.64|377675
1702652100000|2023-12-15 14:55:00|47.94|47.87|47.99|47.92|48|47.92|47.88|47.85|32442
1702652400000|2023-12-15 15:00:00|48.19|47.93|48|47.99|48.19|48.06|48|47.92|97107
1702652700000|2023-12-15 15:05:00|47.99|47.97|47.98|47.95|48|47.98|47.98|47.59|67379
1702653000000|2023-12-15 15:10:00|47.97|47.74|47.95|47.81|48|47.95|47.9|47.74|137842
1702653300000|2023-12-15 15:15:00|47.8|47.8|47.7|47.61|48|47.8|47.52|47.5|328323
1702653600000|2023-12-15 15:20:00|47.69|47.6|47.59|47.55|47.8|47.61|47.59|47.5|207973
1702653900000|2023-12-15 15:25:00|47.62|47.56|48|47.76|48|47.76|47.62|47.56|89033
1702654200000|2023-12-15 15:30:00|47.99|47.85|47.78|47.67|48|47.85|47.78|47.56|156434
1702654500000|2023-12-15 15:35:00|47.79|47.68|47.73|47.58|47.79|47.7|47.6|47.55|172172
1702654800000|2023-12-15 15:40:00|47.7|47.59|47.94|47.83|48|47.89|47.7|47.59|24103
1702655100000|2023-12-15 15:45:00|47.98|47.85|47.97|47.84|47.98|47.94|47.7|47.62|48223
1702655400000|2023-12-15 15:50:00|47.94|47.83|48|47.85|48|47.85|47.8|47.79|52681
1702655700000|2023-12-15 15:55:00|47.97|47.86|48|47.99|48|47.99|47.97|47.86|79164
1702656000000|2023-12-15 16:00:00|||||||||14062
1702656300000|2023-12-15 16:05:00|47.99|47.94|48.18|47.92|48.19|48|47.96|47.89|103949
1702656600000|2023-12-15 16:10:00||47.95||47.99||48||47.95|27174
1702656900000|2023-12-15 16:15:00|48.17|48|48.17|47.99|48.17|48.02|48.17|47.99|41682
1702657200000|2023-12-15 16:20:00|48.16|48|47.97|47.93|48.16|48|47.97|47.92|23148
1702657500000|2023-12-15 16:25:00|47.96|47.92|47.86|47.83|47.96|47.93|47.86|47.8|36802
1702657800000|2023-12-15 16:30:00||47.82||47.85||47.85||47.82|8393
1702658100000|2023-12-15 16:35:00|||||||||15620
1702658400000|2023-12-15 16:40:00|47.87|47.86|47.91|47.85|47.94|47.86|47.87|47.8|84588
1702658700000|2023-12-15 16:45:00|47.85|47.82|47.79|47.7|47.91|47.82|47.79|47.7|95019
1702659000000|2023-12-15 16:50:00|47.72|47.6|47.94|47.72|47.98|47.72|47.59|47.58|44290
1702659300000|2023-12-15 16:55:00|47.93|47.77|47.83|47.82|47.93|47.82|47.82|47.77|11945
1702659600000|2023-12-15 17:00:00|47.84|47.83|47.84|47.83|47.84|47.83|47.84|47.82|18987
1702659900000|2023-12-15 17:05:00|47.85|47.84|47.85|47.83|47.85|47.84|47.85|47.83|7205
1702660200000|2023-12-15 17:10:00|47.99|47.84|48|47.85|48.13|47.99|47.96|47.84|59396
1702660500000|2023-12-15 17:15:00|47.96|47.86|47.88|47.87|47.96|47.87|47.88|47.85|27750
1702660800000|2023-12-15 17:20:00|47.89|47.88|47.89|47.88|47.89|47.88|47.89|47.88|20633
1702661100000|2023-12-15 17:25:00|48|47.89|47.99|47.93|48|47.93|47.99|47.89|9571
1702661400000|2023-12-15 17:30:00|47.98|47.94|47.94|47.93|47.98|47.98|47.94|47.93|41764
1702661700000|2023-12-15 17:35:00|47.95|47.94|47.97|47.96|47.97|47.96|47.94|47.94|11500
1702662000000|2023-12-15 17:40:00|47.98|47.97|48|47.99|48|47.99|47.98|47.97|19235
1702662300000|2023-12-15 17:45:00|||||||||22929
1702662600000|2023-12-15 17:50:00|47.99|47.97|47.99|47.98|47.99|47.99|47.99|47.97|31665
1702662900000|2023-12-15 17:55:00||47.97||47.98||47.98||47.97|7649
1702663200000|2023-12-15 18:00:00|||||||||8288
1702663500000|2023-12-15 18:05:00|47.98|47.97|47.97|47.94|47.99|47.98|47.94|47.92|118251
1702663800000|2023-12-15 18:10:00|47.96|47.95|47.96|47.95|47.97|47.95|47.95|47.94|13694
1702664100000|2023-12-15 18:15:00|47.95|47.94|47.94|47.93|47.95|47.94|47.94|47.92|6909
1702664400000|2023-12-15 18:20:00|||||||||17451
1702664700000|2023-12-15 18:25:00|||||||||11001
1702665000000|2023-12-15 18:30:00|47.95|47.94|47.95|47.94|47.95|47.94|47.95|47.93|8993
1702665300000|2023-12-15 18:35:00|47.96|47.95|47.96|47.95|47.96|47.95|47.96|47.95|8337
1702665600000|2023-12-15 18:40:00|||||||||20648
1702665900000|2023-12-15 18:45:00|||||||||32087
1702666200000|2023-12-15 18:50:00|47.98|47.97|47.98|47.97|47.98|47.97|47.98|47.97|15216
1702666500000|2023-12-15 18:55:00|||||||||6733
1702666800000|2023-12-15 19:00:00|||||||||5032
1702667100000|2023-12-15 19:05:00|47.97||47.98||47.98||47.97||17954
1702667400000|2023-12-15 19:10:00|47.97|47.96|47.97|47.96|47.98|47.97|47.97|47.96|33390
1702667700000|2023-12-15 19:15:00|47.96|47.95|47.97|47.96|47.97|47.96|47.96|47.95|72602
1702668000000|2023-12-15 19:20:00|47.98||47.98||47.98||47.98||12883
1702668300000|2023-12-15 19:25:00|48|47.97|47.99|47.98|48|47.99|47.99|47.97|15807
1702668600000|2023-12-15 19:30:00|48|47.99|48.12|47.99|48.26|48.06|48|47.98|69403
1702668900000|2023-12-15 19:35:00|48.11|48.01|48.19|47.99|48.22|48.11|48.11|47.99|6296
1702669200000|2023-12-15 19:40:00||48||47.99||48.09||47.99|11565
1702669500000|2023-12-15 19:45:00||48.09||47.99||48.1||47.98|82817
1702669800000|2023-12-15 19:50:00|48|48|48|47.99|48|48.1|47.99|47.98|39962
1702670100000|2023-12-15 19:55:00|47.99|47.95|47.95|47.93|48|47.98|47.95|47.88|46732
1702670400000|2023-12-15 20:00:00|47.96|47.94|48.22|47.95|48.26|48|47.95|47.94|21434
1702670700000|2023-12-15 20:05:00|47.99|47.97|48.25|47.98|48.26|48.12|47.99|47.97|4332
1702671000000|2023-12-15 20:10:00|48.24|47.99|48.24|47.99|48.24|48.12|48.24|47.99|52820
1702671300000|2023-12-15 20:15:00|48.2||48.19||48.2||48.19||32510
1702671600000|2023-12-15 20:20:00|48.18|47.98|48.17|47.98|48.19|48.08|48.17|47.98|39105
1702671900000|2023-12-15 20:25:00|48.16|47.99|48.14|47.99|48.16|48.07|48.14|47.99|17464
1702672200000|2023-12-15 20:30:00|48.13|48|48.11|47.99|48.13|48.07|48.11|47.99|17914
1702672500000|2023-12-15 20:35:00|48.26|48.05|48.11|47.99|48.26|48.05|48|47.99|32037
1702672800000|2023-12-15 20:40:00|48|48|48|47.99|48|48.06|48|47.98|18037
1702673100000|2023-12-15 20:45:00|47.99|47.98|48|47.99|48|47.99|47.99|47.98|26542
1702673400000|2023-12-15 20:50:00|||||||||8529
1702673700000|2023-12-15 20:55:00|47.99|47.9|48|47.9|48|47.9|47.99|47.9|123666
1702909800000|2023-12-18 14:30:00|48|47.75|47.25|47|48|47.75|47.25|47|258124
1702910100000|2023-12-18 14:35:00|47.4|47.01|47.56|47.45|47.56|47.45|47.02|47.01|264736
1702910400000|2023-12-18 14:40:00|47.55|47.51|47.6|47.5|48|47.51|47.5|47.45|172507
1702910700000|2023-12-18 14:45:00|47.59|47.51|47.63|47.5|47.74|47.56|47.11|47|170761
1702911000000|2023-12-18 14:50:00|47.62|47.45|47.28|47.2|47.62|47.45|47.12|47.1|191110
1702911300000|2023-12-18 14:55:00|47.27|47.11|46.58|46.3|47.28|47.11|46.34|46.3|476122
1702911600000|2023-12-18 15:00:00|46.5|46.4|47.59|47.29|47.6|47.29|46.4|46.4|86891
1702911900000|2023-12-18 15:05:00|47.23|47.23|46.89|46.8|47.23|47.29|46.89|46.7|179507
1702912200000|2023-12-18 15:10:00|46.9|46.81|47.18|47.17|47.22|47.17|46.89|46.8|60516
1702912500000|2023-12-18 15:15:00|47.22|47.18|47.5|47.19|47.51|47.2|47.18|47.18|36940
1702912800000|2023-12-18 15:20:00|47.33|47.2|47.44|47.2|47.51|47.2|47.21|47.2|19751
1702913100000|2023-12-18 15:25:00|47.25|47.19|47.2|47.05|47.25|47.25|47.2|47.01|120057
1702913400000|2023-12-18 15:30:00|47.19|47.02|47.03|47.02|47.19|47.02|47.03|47.02|37873
1702913700000|2023-12-18 15:35:00|47.02|47.01|46.93|46.51|47.02|47.01|46.61|46.5|508992
1702914000000|2023-12-18 15:40:00||46.75||46.69||46.75||46.51|31073
1702914300000|2023-12-18 15:45:00|46.89|46.53|46.92|46.69|46.93|46.69|46.66|46.52|49107
1702914600000|2023-12-18 15:50:00|46.93|46.8|46.92|46.7|46.93|46.8|46.92|46.52|27725
1702914900000|2023-12-18 15:55:00||46.52||46.5||46.61||46.5|9213
1702915200000|2023-12-18 16:00:00||46.71||46.5||46.71||46.5|24061
1702915500000|2023-12-18 16:05:00|46.91|46.61|46.86|46.5|46.91|46.61|46.86|46.5|70175
1702915800000|2023-12-18 16:10:00||46.7||46.6||46.7||46.5|21283
1702916100000|2023-12-18 16:15:00||46.63||46.6||46.63||46.6|84347
1702916400000|2023-12-18 16:20:00|46.85|46.51|46.84|46.51|46.85|46.54|46.84|46.51|17987
1702916700000|2023-12-18 16:25:00|46.68||46.63||46.68||46.63||3881
1702917000000|2023-12-18 16:30:00|46.52||46.52||46.52||46.52||36935
1702917300000|2023-12-18 16:35:00|46.51|46.5|46.51|46.42|46.51|46.5|46.51|46.4|46768
1702917600000|2023-12-18 16:40:00|46.47|46.4|46.39|46.31|46.47|46.4|46.39|46.3|170874
1702917900000|2023-12-18 16:45:00||46.32||46.36||46.36||46.32|29264
1702918200000|2023-12-18 16:50:00|46.38|46.31|46.38|46.31|46.38|46.31|46.38|46.31|59138
1702918500000|2023-12-18 16:55:00|46.37||46.37||46.37||46.37||29866
1702918800000|2023-12-18 17:00:00|46.32|46.32|46.65|46.54|46.68|46.54|46.32|46.32|41223
1702919100000|2023-12-18 17:05:00||46.6||46.51||46.6||46.37|38094
1702919400000|2023-12-18 17:10:00|46.68|46.52|46.94|46.74|47|46.74|46.65|46.52|51608
1702919700000|2023-12-18 17:15:00|46.9|46.9|46.82|46.74|46.9|46.9|46.82|46.74|23563
1702920000000|2023-12-18 17:20:00|46.78|46.51|46.75|46.51|46.78|46.51|46.75|46.51|104380
1702920300000|2023-12-18 17:25:00||46.63||46.5||46.63||46.43|65362
1702920600000|2023-12-18 17:30:00||46.43||46.5||46.7||46.43|8757
1702920900000|2023-12-18 17:35:00|46.74|46.51|46.59|46.51|46.74|46.51|46.56|46.51|67934
1702921200000|2023-12-18 17:40:00|46.58|46.5|46.51|46.5|46.58|46.5|46.51|46.5|61666
1702921500000|2023-12-18 17:45:00|||||||||11731
1702921800000|2023-12-18 17:50:00|||||||||9121
1702922100000|2023-12-18 17:55:00|||||||||17806
1702922400000|2023-12-18 18:00:00|||||||||3987
1702922700000|2023-12-18 18:05:00|46.5|46.34|46.5|46.4|46.5|46.42|46.5|46.34|37190
1702923000000|2023-12-18 18:10:00||46.45||46.45||46.45||46.45|31165
1702923300000|2023-12-18 18:15:00|46.49|46.4|46.41|46.4|46.49|46.4|46.41|46.4|11140
1702923600000|2023-12-18 18:20:00|46.44|46.5|46.51|46.5|46.51|46.5|46.41|46.4|80145
1702923900000|2023-12-18 18:25:00|46.68|46.51|46.74|46.52|46.74|46.52|46.68|46.5|11958
1702924200000|2023-12-18 18:30:00||46.73||46.52||46.73||46.52|5159
1702924500000|2023-12-18 18:35:00|46.6|46.51|46.59|46.34|46.6|46.52|46.59|46.34|67824
1702924800000|2023-12-18 18:40:00|46.5|46.31|46.35|46.31|46.5|46.34|46.35|46.3|92101
1702925100000|2023-12-18 18:45:00|46.32|46.3|46.27|46.2|46.36|46.3|46.26|46.2|23306
1702925400000|2023-12-18 18:50:00|46.26|46.21|46.34|46.3|46.34|46.31|46.26|46.21|74101
1702925700000|2023-12-18 18:55:00|46.33|46.31|46.32|46.11|46.34|46.31|46.32|46.1|23392
1702926000000|2023-12-18 19:00:00||46.1||46.31||46.31||46.1|31338
1702926300000|2023-12-18 19:05:00|46.31|46.3|46.31|46.3|46.32|46.31|46.31|46.3|30700
1702926600000|2023-12-18 19:10:00|||||||||20707
1702926900000|2023-12-18 19:15:00|46.32|46.31|46.32|46.31|46.32|46.31|46.32|46.31|50612
1702927200000|2023-12-18 19:20:00|46.34||46.34||46.34||46.32||63867
1702927500000|2023-12-18 19:25:00|46.36|46.5|46.74|46.5|46.74|46.5|46.34|46.5|185265
1702927800000|2023-12-18 19:30:00|46.75|46.62|46.74|46.7|46.75|46.7|46.74|46.62|106199
1702928100000|2023-12-18 19:35:00||46.72||46.73||46.73||46.72|39478
1702928400000|2023-12-18 19:40:00|46.73|46.72|46.71|46.7|46.73|46.72|46.71|46.7|51573
1702928700000|2023-12-18 19:45:00|46.7|46.67|46.58|46.5|46.7|46.67|46.58|46.5|11876
1702929000000|2023-12-18 19:50:00|46.57||46.59||46.59||46.51||30288
1702929300000|2023-12-18 19:55:00|46.6|46.52|46.7|46.6|46.7|46.6|46.59|46.52|48610
1702929600000|2023-12-18 20:00:00|46.75|46.67|46.75|46.67|46.75|46.67|46.75|46.67|9380
1702929900000|2023-12-18 20:05:00|46.77|46.71|46.75|46.74|46.77|46.74|46.75|46.71|11920
1702930200000|2023-12-18 20:10:00|||||||||34551
1702930500000|2023-12-18 20:15:00|46.77||46.75||46.77||46.75||69876
1702930800000|2023-12-18 20:20:00|46.77||46.75||46.77||46.75||28108
1702931100000|2023-12-18 20:25:00|46.77|46.75|46.9|46.76|46.99|46.9|46.75|46.75|46051
1702931400000|2023-12-18 20:30:00|46.91|46.9|46.97|46.91|46.98|46.91|46.91|46.9|16260
1702931700000|2023-12-18 20:35:00|46.96|46.94|47.14|46.85|47.2|47.17|46.95|46.85|77242
1702932000000|2023-12-18 20:40:00|46.9|46.88|47.14|47|47.14|47.11|46.9|46.82|53419
1702932300000|2023-12-18 20:45:00|47|46.88|46.99|46.88|47|47|46.99|46.88|181343
1702932600000|2023-12-18 20:50:00|||||||||39510
1702932900000|2023-12-18 20:55:00|46.96|46.85|46.6|46.5|46.96|46.85|46.56|46.5|226379
1702996200000|2023-12-19 14:30:00|47|46.8|47|46.8|47|46.8|46.7|46.68|85643
1702996500000|2023-12-19 14:35:00|47.04|46.9|47.8|47.4|47.8|47.56|47.04|46.9|164884
1702996800000|2023-12-19 14:40:00|47.79|47.5|47.53|47.5|47.79|47.56|47.5|47.5|105263
1702997100000|2023-12-19 14:45:00|47.51|47.4|47.71|47.44|47.71|47.44|47.46|47|58523
1702997400000|2023-12-19 14:50:00|47.7|47.7|48|47.9|48|47.91|47.7|47.7|117234
1702997700000|2023-12-19 14:55:00|47.97|47.8|47.94|47.9|48|47.9|47.94|47.8|87021
1702998000000|2023-12-19 15:00:00|47.95|47.93|47.98|47.95|48|47.95|47.94|47.93|109672
1702998300000|2023-12-19 15:05:00|48|47.94|47.94|47.87|48|47.94|47.94|47.87|164562
1702998600000|2023-12-19 15:10:00|47.93|47.9|47.89|47.87|47.94|47.91|47.89|47.87|53341
1702998900000|2023-12-19 15:15:00|47.94|47.88|47.95|47.87|47.99|47.96|47.93|47.87|68130
1702999200000|2023-12-19 15:20:00|47.94|47.8|47.94|47.93|47.94|47.93|47.93|47.8|65089
1702999500000|2023-12-19 15:25:00|47.93|47.89|48.26|48.05|48.96|48.45|47.91|47.89|709006
1702999800000|2023-12-19 15:30:00|48|48|48|47.99|48.11|48.11|47.99|47.9|143919
1703000100000|2023-12-19 15:35:00|||||||||16960
1703000400000|2023-12-19 15:40:00|47.99|47.9|47.96|47.95|48|47.95|47.96|47.9|54254
1703000700000|2023-12-19 15:45:00|47.97|47.96|47.84|47.63|48.1|48.05|47.84|47.63|371777
1703001000000|2023-12-19 15:50:00|47.83|47.84|48|47.84|48|47.84|47.68|47.84|98323
1703001300000|2023-12-19 15:55:00|48.03|47.86|47.99|47.86|48.03|47.86|47.99|47.86|104576
1703001600000|2023-12-19 16:00:00|48|47.93|47.91|47.71|48|47.93|47.91|47.71|70069
1703001900000|2023-12-19 16:05:00|47.9||47.78||47.9||47.78||32932
1703002200000|2023-12-19 16:10:00|47.73|47.63|47.63|47.5|47.73|47.63|47.63|47.5|87727
1703002500000|2023-12-19 16:15:00|47.62||47.58||47.62||47.58||22822
1703002800000|2023-12-19 16:20:00|47.6|47.51|47.52|47.51|47.6|47.51|47.52|47.51|31430
1703003100000|2023-12-19 16:25:00|47.58|47.52|47.57|47.52|47.58|47.52|47.57|47.52|30325
1703003400000|2023-12-19 16:30:00||47.54||47.56||47.56||47.52|10799
1703003700000|2023-12-19 16:35:00|47.58|47.57|47.58|47.57|47.58|47.57|47.58|47.57|40145
1703004000000|2023-12-19 16:40:00|47.59|47.58|47.98|47.59|48|47.59|47.59|47.58|93732
1703004300000|2023-12-19 16:45:00|47.97|47.65|47.73|47.7|47.97|47.7|47.73|47.65|29955
1703004600000|2023-12-19 16:50:00|47.72|47.65|47.38|47.21|47.72|47.65|47.21|47.2|89781
1703004900000|2023-12-19 16:55:00|47.36|47.35|47.44|47.35|47.54|47.35|47.36|47.35|7162
1703005200000|2023-12-19 17:00:00|47.39|47.23|47.23|47.21|47.39|47.23|47.22|47.21|8541
1703005500000|2023-12-19 17:05:00|47.32|47.22|47.23|47.22|47.5|47.22|47.22|47.22|29034
1703005800000|2023-12-19 17:10:00|||||||||17072
1703006100000|2023-12-19 17:15:00|||||||||5621
1703006400000|2023-12-19 17:20:00|47.24||47.24||47.24||47.24||8026
1703006700000|2023-12-19 17:25:00|47.27||47.5||47.5||47.27||9254
1703007000000|2023-12-19 17:30:00|47.49||47.76||47.76||47.49||10510
1703007300000|2023-12-19 17:35:00|47.5|47.23|47.5|47.23|47.5|47.23|47.49|47.23|26667
1703007600000|2023-12-19 17:40:00|47.49||47.5||47.5||47.49||19528
1703007900000|2023-12-19 17:45:00|47.69|47.36|47.76|47.41|47.76|47.41|47.69|47.36|51816
1703008200000|2023-12-19 17:50:00|47.6|47.42|47.76|47.51|47.76|47.51|47.6|47.42|49699
1703008500000|2023-12-19 17:55:00|47.75|47.5|47.74|47.36|47.76|47.5|47.74|47.36|101790
1703008800000|2023-12-19 18:00:00|47.7|47.5|47.67|47.53|47.7|47.53|47.5|47.36|20127
1703009100000|2023-12-19 18:05:00|47.68|47.68|47.7|47.53|47.7|47.68|47.68|47.53|6084
1703009400000|2023-12-19 18:10:00|47.76||47.74||47.76||47.74||23011
1703009700000|2023-12-19 18:15:00|47.7|47.52|47.53|47.52|47.75|47.52|47.53|47.52|45826
1703010000000|2023-12-19 18:20:00|47.68|47.51|47.59|47.51|47.75|47.51|47.53|47.51|9210
1703010300000|2023-12-19 18:25:00|47.52||47.52||47.52||47.52||14609
1703010600000|2023-12-19 18:30:00|||||||||10000
1703010900000|2023-12-19 18:35:00|||||||||13704
1703011200000|2023-12-19 18:40:00|||||||||19176
1703011500000|2023-12-19 18:45:00|||||||||5081
1703011800000|2023-12-19 18:50:00|47.51|47.5|47.38|47.37|47.51|47.5|47.38|47.36|55314
1703012100000|2023-12-19 18:55:00|47.37|47.38|47.43|47.38|47.43|47.38|47.37|47.38|38343
1703012400000|2023-12-19 19:00:00|47.4||47.39||47.4||47.39||100
1703012700000|2023-12-19 19:05:00|||||||||8408
1703013000000|2023-12-19 19:10:00|||||||||17926
1703013300000|2023-12-19 19:15:00|47.38|47.37|47.43|47.42|47.43|47.42|47.38|47.37|218182
1703013600000|2023-12-19 19:20:00|47.42|47.41|47.42|47.41|47.42|47.41|47.42|47.41|2765
1703013900000|2023-12-19 19:25:00|47.41|47.4|47.33|47.21|47.42|47.4|47.33|47.21|17792
1703014200000|2023-12-19 19:30:00|47.32|47.2|47.3|47.18|47.32|47.2|47.3|47.18|23716
1703014500000|2023-12-19 19:35:00||47.19||47.19||47.19||47.19|5290
1703014800000|2023-12-19 19:40:00||47.23||47.25||47.25||47.23|3610
1703015100000|2023-12-19 19:45:00|47.31||47.31||47.31||47.31||9088
1703015400000|2023-12-19 19:50:00|47.32|47.26|47.27|47.26|47.32|47.26|47.26|47.26|47975
1703015700000|2023-12-19 19:55:00|47.32|47.27|47.43|47.34|47.43|47.34|47.32|47.27|35423
1703016000000|2023-12-19 20:00:00|47.4|47.35|47.52|47.45|47.75|47.45|47.4|47.35|88551
1703016300000|2023-12-19 20:05:00|47.56|47.49|47.52|47.51|47.56|47.52|47.52|47.49|27697
1703016600000|2023-12-19 20:10:00|||||||||4050
1703016900000|2023-12-19 20:15:00|||||||||15514
1703017200000|2023-12-19 20:20:00|47.51|47.5|47.78|47.55|47.78|47.55|47.51|47.5|57004
1703017500000|2023-12-19 20:25:00|47.77|47.56|47.7|47.58|47.78|47.58|47.7|47.56|23400
1703017800000|2023-12-19 20:30:00||47.61||47.64||47.64||47.61|5421
1703018100000|2023-12-19 20:35:00|47.77|47.67|47.78|47.77|47.78|47.77|47.77|47.67|34521
1703018400000|2023-12-19 20:40:00|47.9|47.78|47.9|47.89|47.9|47.89|47.89|47.78|42031
1703018700000|2023-12-19 20:45:00|47.89|47.84|47.9|47.8|47.9|47.89|47.78|47.77|53216
1703019000000|2023-12-19 20:50:00|47.89|47.85|47.6|47.32|47.89|47.85|47.5|47|324293
1703019300000|2023-12-19 20:55:00|47.75|47.35|47.65|47.42|47.86|47.6|47.44|47.32|143012
1703082600000|2023-12-20 14:30:00|48|47.3|47.27|47.12|48|47.3|47|47|132723
1703082900000|2023-12-20 14:35:00|47.3|47|47.4|47.1|47.4|47.1|47.27|47|63557
1703083200000|2023-12-20 14:40:00|47.32|47.28|47.28|47.15|47.32|47.28|47.28|47|34033
1703083500000|2023-12-20 14:45:00|47.27|47.05|47.09|47.01|47.39|47.11|47.09|47|72294
1703083800000|2023-12-20 14:50:00|47.07|47|47.01|47|47.07|47.01|47.01|47|170099
1703084100000|2023-12-20 14:55:00|47.02|47.01|47.18|47.1|47.32|47.11|47.02|47|301146
1703084400000|2023-12-20 15:00:00|47.25|47.11|47.78|47.68|47.8|47.7|47.14|47.1|192316
1703084700000|2023-12-20 15:05:00|47.79|47.9|48.39|48.3|48.4|48.3|47.78|47.9|317617
1703085000000|2023-12-20 15:10:00|48.38|48.05|48.23|48|48.39|48.34|48.19|47.81|208503
1703085300000|2023-12-20 15:15:00|48.22|47.9|48.29|48.1|48.32|48.1|47.7|47.68|301116
1703085600000|2023-12-20 15:20:00|48.32|48.18|48.2|48.11|48.32|48.18|48.18|48|160504
1703085900000|2023-12-20 15:25:00|48.21|48.31|48.19|47.9|48.4|48.31|48|47.82|547796
1703086200000|2023-12-20 15:30:00|48.02|48|48.2|48|48.2|48.1|47.99|47.78|93972
1703086500000|2023-12-20 15:35:00|48.25|47.83|48.24|48|48.3|48|48.24|47.83|105109
1703086800000|2023-12-20 15:40:00|48.23|47.74|47.69|47.6|48.24|48|47.69|47.6|227890
1703087100000|2023-12-20 15:45:00|47.75|47.85|47.81|47.73|48.15|47.86|47.63|47.6|42611
1703087400000|2023-12-20 15:50:00|47.96|47.86|47.99|47.7|47.99|47.86|47.75|47.7|34659
1703087700000|2023-12-20 15:55:00|47.7|47.6|47.99|47.9|48|47.9|47.7|47.6|94482
1703088000000|2023-12-20 16:00:00|||||||||12821
1703088300000|2023-12-20 16:05:00|47.98|47.95|47.99|47.8|47.99|47.95|47.82|47.8|29493
1703088600000|2023-12-20 16:10:00|48|47.9|47.98|47.8|48|47.9|47.98|47.8|60373
1703088900000|2023-12-20 16:15:00||47.9||47.93||47.93||47.9|10443
1703089200000|2023-12-20 16:20:00|||||||||38905
1703089500000|2023-12-20 16:25:00|47.97|47.95|47.97|47.95|47.97|47.95|47.97|47.95|9773
1703089800000|2023-12-20 16:30:00|47.96|47.93|47.97|47.93|47.98|47.94|47.96|47.93|14781
1703090100000|2023-12-20 16:35:00|47.93|47.9|47.92|47.91|47.93|47.91|47.92|47.9|32874
1703090400000|2023-12-20 16:40:00|47.85|47.9|47.85|47.8|47.93|47.91|47.84|47.8|10642
1703090700000|2023-12-20 16:45:00|47.86||47.81||47.91||47.81||61613
1703091000000|2023-12-20 16:50:00|47.92|47.81|47.87|47.81|47.92|47.81|47.87|47.8|18494
1703091300000|2023-12-20 16:55:00|47.82|47.8|47.82|47.81|47.82|47.81|47.81|47.8|30702
1703091600000|2023-12-20 17:00:00|47.81|47.8|47.91|47.81|47.92|47.81|47.81|47.8|17234
1703091900000|2023-12-20 17:05:00|47.9|47.8|47.81|47.8|47.92|47.8|47.81|47.7|9280
1703092200000|2023-12-20 17:10:00|47.92|47.81|47.92|47.81|47.92|47.81|47.92|47.81|24918
1703092500000|2023-12-20 17:15:00|47.89|47.82|47.89|47.82|47.89|47.82|47.89|47.82|55472
1703092800000|2023-12-20 17:20:00|47.88|47.81|47.8|47.7|47.88|47.81|47.8|47.7|63636
1703093100000|2023-12-20 17:25:00|47.5|47.69|47.4|47.22|47.5|47.69|47.4|47.22|175484
1703093400000|2023-12-20 17:30:00|47.39|47.25|47.4|47.39|47.4|47.39|47.39|47.25|17849
1703093700000|2023-12-20 17:35:00|||||||||49662
1703094000000|2023-12-20 17:40:00|||||||||53847
1703094300000|2023-12-20 17:45:00|||||||||101069
1703094600000|2023-12-20 17:50:00|47.5||47.5||47.5||47.5||13945
1703094900000|2023-12-20 17:55:00|47.49||47.49||47.5||47.49||27341
1703095200000|2023-12-20 18:00:00|47.48|47.4|47.48|47.46|47.48|47.46|47.48|47.4|27348
1703095500000|2023-12-20 18:05:00||47.47||47.47||47.47||47.47|30347
1703095800000|2023-12-20 18:10:00|47.47|47.46|47.47|47.46|47.47|47.47|47.47|47.46|11354
1703096100000|2023-12-20 18:15:00|47.46|47.45|47.31|47.3|47.46|47.46|47.31|47.25|50736
1703096400000|2023-12-20 18:20:00|47.39|47.31|47.8|47.31|47.8|47.31|47.39|47.31|14446
1703096700000|2023-12-20 18:25:00|47.79|47.32|47.53|47.32|47.8|47.32|47.53|47.32|5443
1703097000000|2023-12-20 18:30:00|47.54||47.42||47.54||47.42||18265
1703097300000|2023-12-20 18:35:00|47.41|47.33|47.68|47.33|47.7|47.33|47.41|47.33|36140
1703097600000|2023-12-20 18:40:00|||||||||37497
1703097900000|2023-12-20 18:45:00|47.51|47.34|47.63|47.36|47.8|47.36|47.51|47.34|3102
1703098200000|2023-12-20 18:50:00|47.7|47.37|47.76|47.42|47.8|47.42|47.7|47.37|11745
1703098500000|2023-12-20 18:55:00|47.75|47.54|47.76|47.63|47.77|47.63|47.63|47.54|46598
1703098800000|2023-12-20 19:00:00|47.75|47.5|47.69|47.5|47.77|47.5|47.69|47.4|23950
1703099100000|2023-12-20 19:05:00|47.67|47.6|47.54|47.47|47.67|47.6|47.54|47.4|17308
1703099400000|2023-12-20 19:10:00|47.55|47.48|47.54|47.33|47.65|47.55|47.51|47.33|41414
1703099700000|2023-12-20 19:15:00|47.57|47.45|47.62|47.45|47.65|47.45|47.52|47.45|200
1703100000000|2023-12-20 19:20:00||47.48||47.48||47.48||47.48|14740
1703100300000|2023-12-20 19:25:00|47.61|47.5|47.61|47.55|47.61|47.55|47.6|47.5|7907
1703100600000|2023-12-20 19:30:00|47.55|47.5|47.37|47.36|47.55|47.55|47.37|47.3|82772
1703100900000|2023-12-20 19:35:00|47.36|47.3|47.2|47.1|47.37|47.3|47.19|47.1|194453
1703101200000|2023-12-20 19:40:00|47.19|47.06|47.09|47.06|47.37|47.06|47.09|47.06|55508
1703101500000|2023-12-20 19:45:00|47.08|47.02|46.96|46.67|47.08|47.02|46.96|46.67|215519
1703101800000|2023-12-20 19:50:00|46.95|46.71|47|46.72|47|46.9|46.82|46.67|79191
1703102100000|2023-12-20 19:55:00|46.99|46.8|46.86|46.72|47|46.8|46.86|46.72|33489
1703102400000|2023-12-20 20:00:00|46.85|46.71|46.7|46.52|46.85|46.71|46.69|46.52|170515
1703102700000|2023-12-20 20:05:00|46.69|46.61|46.6|46.52|46.69|46.68|46.6|46.52|103477
1703103000000|2023-12-20 20:10:00|46.67|46.6|46.6|46.52|46.9|46.6|46.6|46.52|17321
1703103300000|2023-12-20 20:15:00|46.9|46.53|46.89|46.7|46.9|46.7|46.89|46.53|23650
1703103600000|2023-12-20 20:20:00||46.8||46.8||46.8||46.7|3868
1703103900000|2023-12-20 20:25:00|46.88|46.7|46.81|46.5|46.88|46.7|46.81|46.5|41534
1703104200000|2023-12-20 20:30:00||46.7||46.5||46.7||46.5|34253
1703104500000|2023-12-20 20:35:00|46.7|46.75|46.66|46.65|46.7|46.75|46.66|46.5|34339
1703104800000|2023-12-20 20:40:00|46.86|46.76|46.75|46.74|46.86|46.85|46.75|46.74|88626
1703105100000|2023-12-20 20:45:00|46.74|46.6|46.68|46.67|46.86|46.67|46.67|46.6|90913
1703105400000|2023-12-20 20:50:00|46.67|46.65|46.61|46.6|46.67|46.65|46.61|46.6|77091
1703105700000|2023-12-20 20:55:00|46.62|46.61|46.86|46.6|46.86|46.61|46.61|46.6|215269
1703169000000|2023-12-21 14:30:00|47.4|47.02|47.2|47.1|47.4|47.39|47.04|47.02|134175
1703169300000|2023-12-21 14:35:00|47.38|47.11|47.18|47|47.4|47.11|47.18|47|52958
1703169600000|2023-12-21 14:40:00|47.17|46.99|46.98|46.71|47.17|46.99|46.98|46.61|45185
1703169900000|2023-12-21 14:45:00|46.97|46.61|46.8|46.71|47|46.71|46.7|46.61|58026
1703170200000|2023-12-21 14:50:00|46.75|46.7|46.69|46.67|46.8|46.7|46.69|46.67|35803
1703170500000|2023-12-21 14:55:00|46.68|46.61|46.7|46.61|46.7|46.69|46.68|46.61|23334
1703170800000|2023-12-21 15:00:00|46.88|46.6|46.99|46.61|47|46.61|46.88|46.6|21009
1703171100000|2023-12-21 15:05:00|46.98|46.7|46.95|46.61|46.98|46.7|46.95|46.61|25193
1703171400000|2023-12-21 15:10:00|46.84|46.63|47.02|46.5|47.03|46.9|46.72|46.5|389395
1703171700000|2023-12-21 15:15:00|47.01|47|47.2|47.01|47.2|47.02|46.99|46.5|30060
1703172000000|2023-12-21 15:20:00|47.3|47.1|47.29|47.1|47.3|47.1|47.29|47.1|7388
1703172300000|2023-12-21 15:25:00|47.18|47.01|47.02|47|47.23|47.03|47.02|47|60577
1703172600000|2023-12-21 15:30:00|47.01|46.75|46.98|46.79|47.01|47|46.98|46.75|31092
1703172900000|2023-12-21 15:35:00|46.97|46.8|46.85|46.84|46.97|46.84|46.84|46.61|32835
1703173200000|2023-12-21 15:40:00|46.96|46.85|46.96|46.9|46.96|46.9|46.96|46.85|22648
1703173500000|2023-12-21 15:45:00|46.97|46.94|47.3|47.06|47.3|47.06|46.97|46.94|32181
1703173800000|2023-12-21 15:50:00|47.27|47.19|47|46.95|47.27|47.24|47|46.83|25506
1703174100000|2023-12-21 15:55:00|46.99|46.94|47|46.94|47|46.94|46.98|46.94|8316
1703174400000|2023-12-21 16:00:00|46.99|46.8|46.99|46.89|46.99|46.89|46.99|46.8|23322
1703174700000|2023-12-21 16:05:00|46.9|46.8|46.79|46.74|46.99|46.8|46.7|46.67|84658
1703175000000|2023-12-21 16:10:00|46.97|46.75|47|46.83|47|46.83|46.97|46.75|64875
1703175300000|2023-12-21 16:15:00||46.94||46.83||46.94||46.83|8498
1703175600000|2023-12-21 16:20:00||46.94||46.94||46.95||46.83|10980
1703175900000|2023-12-21 16:25:00|||||||||18739
1703176200000|2023-12-21 16:30:00|||||||||8706
1703176500000|2023-12-21 16:35:00|||||||||6573
1703176800000|2023-12-21 16:40:00|||||||||4882
1703177100000|2023-12-21 16:45:00|47.07||47.07||47.07||47.02||62091
1703177400000|2023-12-21 16:50:00|47.1|46.95|47.27|47.25|47.27|47.25|47.07|46.95|39090
1703177700000|2023-12-21 16:55:00|47.3|47.26|47.28|46.98|47.3|47.26|47.26|46.78|38082
1703178000000|2023-12-21 17:00:00|47.25|47|47.25|47.13|47.25|47.13|47.25|47|19610
1703178300000|2023-12-21 17:05:00|47.24|47.06|47.22|46.61|47.24|47.06|47.22|46.61|19348
1703178600000|2023-12-21 17:10:00|47||46.91||47||46.91||3660
1703178900000|2023-12-21 17:15:00|46.9|46.63|46.89|46.63|46.9|46.64|46.89|46.61|23797
1703179200000|2023-12-21 17:20:00||46.76||46.78||46.83||46.76|7078
1703179500000|2023-12-21 17:25:00|46.81|46.83|46.81|46.78|46.81|46.83|46.81|46.76|22991
1703179800000|2023-12-21 17:30:00|46.8|46.8|46.85|46.8|46.9|46.81|46.8|46.8|19319
1703180100000|2023-12-21 17:35:00|46.9||46.92||47||46.9||34693
1703180400000|2023-12-21 17:40:00|46.93|46.83|47.17|46.83|47.17|46.83|46.85|46.83|17044
1703180700000|2023-12-21 17:45:00|47.16|46.8|47.16|46.8|47.16|46.84|47.16|46.8|109014
1703181000000|2023-12-21 17:50:00||46.83||46.83||46.83||46.83|2616
1703181300000|2023-12-21 17:55:00|47.15|47|47.12|46.83|47.15|47|47.12|46.83|33775
1703181600000|2023-12-21 18:00:00|47|46.9|46.97|46.7|47|46.95|46.97|46.7|37949
1703181900000|2023-12-21 18:05:00|46.8||46.8||46.8||46.8||9405
1703182200000|2023-12-21 18:10:00|46.75|46.72|46.6|46.55|46.75|46.72|46.51|46.5|143805
1703182500000|2023-12-21 18:15:00||46.57||46.58||46.58||46.57|34600
1703182800000|2023-12-21 18:20:00|46.61|46.57|46.61|46.6|46.61|46.6|46.6|46.57|9620
1703183100000|2023-12-21 18:25:00|46.62||46.8||46.8||46.62||13168
1703183400000|2023-12-21 18:30:00|||||||||2207
1703183700000|2023-12-21 18:35:00|47|46.75|46.79|46.75|47|46.78|46.78|46.72|12260
1703184000000|2023-12-21 18:40:00|46.8|46.78|46.99|46.83|47|46.83|46.8|46.78|3877
1703184300000|2023-12-21 18:45:00|46.98||46.99||47||46.97||13381
1703184600000|2023-12-21 18:50:00|46.98||47||47||46.98||74789
1703184900000|2023-12-21 18:55:00|47.17|46.84|47.2|47.06|47.2|47.06|47.17|46.84|40128
1703185200000|2023-12-21 19:00:00|47.19|47.19|47|46.91|47.2|47.19|47|46.91|54436
1703185500000|2023-12-21 19:05:00||46.83||46.74||46.83||46.7|37892
1703185800000|2023-12-21 19:10:00||46.75||46.94||46.94||46.75|3223
1703186100000|2023-12-21 19:15:00||46.9||46.94||46.94||46.9|11393
1703186400000|2023-12-21 19:20:00|46.97|46.9|46.91|46.83|46.97|46.9|46.91|46.83|26657
1703186700000|2023-12-21 19:25:00|46.9|46.71|46.89|46.72|46.9|46.72|46.79|46.7|12331
1703187000000|2023-12-21 19:30:00||46.7||46.72||46.72||46.7|3820
1703187300000|2023-12-21 19:35:00||46.78||46.72||46.78||46.7|8777
1703187600000|2023-12-21 19:40:00||46.78||46.78||46.83||46.7|8364
1703187900000|2023-12-21 19:45:00|46.85|46.83|46.85|46.7|46.85|46.83|46.85|46.7|9866
1703188200000|2023-12-21 19:50:00|46.84|46.72|46.83|46.5|46.84|46.72|46.83|46.5|130105
1703188500000|2023-12-21 19:55:00|46.8|46.55|46.51|46.5|46.8|46.55|46.5|46.4|77185
1703188800000|2023-12-21 20:00:00|46.52|46.51|46.96|46.7|46.99|46.9|46.52|46.5|96169
1703189100000|2023-12-21 20:05:00|46.95|46.83|46.79|46.7|46.95|46.83|46.79|46.7|44767
1703189400000|2023-12-21 20:10:00||46.69||46.74||46.75||46.69|25695
1703189700000|2023-12-21 20:15:00|46.8|46.78|46.95|46.78|46.95|46.78|46.8|46.78|20174
1703190000000|2023-12-21 20:20:00|46.9|46.8|46.9|46.83|46.9|46.83|46.9|46.8|18348
1703190300000|2023-12-21 20:25:00|46.99|46.94|46.99|46.94|46.99|46.94|46.9|46.94|23444
1703190600000|2023-12-21 20:30:00||46.83||46.94||46.94||46.8|26033
1703190900000|2023-12-21 20:35:00|46.94|46.8|46.98|46.94|46.99|46.94|46.94|46.8|17725
1703191200000|2023-12-21 20:40:00|46.95|46.83|46.91|46.8|46.95|46.85|46.9|46.8|17169
1703191500000|2023-12-21 20:45:00|46.86|46.78|46.89|46.83|46.89|46.84|46.79|46.61|53731
1703191800000|2023-12-21 20:50:00|46.88|46.84|46.85|46.79|46.88|46.85|46.84|46.78|60285
1703192100000|2023-12-21 20:55:00|46.84|46.83|46.79|46.6|46.85|46.83|46.7|46.6|104695
1703255400000|2023-12-22 14:30:00|46.93|46.76|47.46|46.69|47.46|46.95|46.7|46.37|117648
1703255700000|2023-12-22 14:35:00|47.23|47|47.25|47.13|47.46|47.13|46.99|46.66|23656
1703256000000|2023-12-22 14:40:00|47.2|47.15|47.41|47.35|47.6|47.54|47.2|47.15|285323
1703256300000|2023-12-22 14:45:00|47.4|47.2|47.3|47.11|47.4|47.2|47.09|47|129990
1703256600000|2023-12-22 14:50:00|47.4|47.15|47.31|47.25|47.41|47.4|47.2|47.15|95237
1703256900000|2023-12-22 14:55:00|47.25|47.22|47.26|47.25|47.26|47.25|47.25|47.21|24009
1703257200000|2023-12-22 15:00:00|47.29|47.26|47.5|47.4|47.6|47.4|47.29|47.26|40784
1703257500000|2023-12-22 15:05:00|47.6|47.41|47.6|47.5|47.66|47.55|47.6|47.41|314588
1703257800000|2023-12-22 15:10:00|47.5|47.4|47.3|47.1|47.5|47.5|47.3|47.05|196900
1703258100000|2023-12-22 15:15:00|47.14|47.11|47.2|47.1|47.47|47.24|47.11|47.1|58942
1703258400000|2023-12-22 15:20:00|47.38|47.06|47.59|47.17|47.59|47.2|47.2|47.05|60276
1703258700000|2023-12-22 15:25:00|47.21|47.18|47.41|47.21|47.59|47.21|47.2|47.17|33628
1703259000000|2023-12-22 15:30:00|47.4|47.22|47.4|47.26|47.4|47.3|47.4|47.19|54848
1703259300000|2023-12-22 15:35:00|||||||||20520
1703259600000|2023-12-22 15:40:00|47.33|47.27|47.4|47.34|47.5|47.34|47.33|47.26|136014
1703259900000|2023-12-22 15:45:00|47.5|47.35|47.75|47.61|47.92|47.61|47.5|47.35|111025
1703260200000|2023-12-22 15:50:00|47.77|47.62|47.98|47.71|48|47.95|47.77|47.62|209487
1703260500000|2023-12-22 15:55:00|47.9|47.7|47.95|47.71|47.98|47.95|47.9|47.7|100719
1703260800000|2023-12-22 16:00:00|47.85|47.69|47.8|47.75|47.85|47.75|47.71|47.5|68305
1703261100000|2023-12-22 16:05:00|47.85|47.76|47.9|47.84|47.9|47.84|47.85|47.76|44333
1703261400000|2023-12-22 16:10:00|47.88|47.85|48.49|48.2|48.5|48.2|47.88|47.85|892535
1703261700000|2023-12-22 16:15:00|48.34|48.06|48.11|47.94|48.52|48.22|47.91|47.9|437011
1703262000000|2023-12-22 16:20:00|48.02|47.95|48.23|48.06|48.52|48.42|47.96|47.85|553325
1703262300000|2023-12-22 16:25:00|47.97|48.07|47.97|47.91|47.97|48.08|47.97|47.85|165301
1703262600000|2023-12-22 16:30:00|48.23|47.95|48|47.85|48.23|48.06|48|47.85|133635
1703262900000|2023-12-22 16:35:00|47.94|47.86|48|47.85|48|47.86|47.94|47.85|97156
1703263200000|2023-12-22 16:40:00|47.96|47.86|48.23|48.05|48.3|48.05|47.96|47.86|325221
1703263500000|2023-12-22 16:45:00|48.3|48.12|48.27|48.18|48.4|48.18|48.27|48.12|170212
1703263800000|2023-12-22 16:50:00|48.4|48.25|48.25|48.18|48.4|48.39|48.25|48.18|222615
1703264100000|2023-12-22 16:55:00|48.38|48.2|48.25|48.08|48.39|48.26|48.2|48.05|153799
1703264400000|2023-12-22 17:00:00|48.23|48.1|48.25|48.08|48.25|48.2|48.23|48.08|113177
1703264700000|2023-12-22 17:05:00|48.2|48.09|48.25|48.09|48.25|48.1|48.2|48.08|44515
1703265000000|2023-12-22 17:10:00|48.35|48.08|48.43|48.36|48.43|48.36|48.25|48.05|240033
1703265300000|2023-12-22 17:15:00|48.42|48.35|48.59|48.46|48.96|48.61|48.36|48.05|307458
1703265600000|2023-12-22 17:20:00|48.6|48.47|49.2|49.09|49.2|49.09|48.59|48.47|572390
1703265900000|2023-12-22 17:25:00|49.25|49.19|48.9|48.6|49.25|49.24|48.7|48.48|228612
1703266200000|2023-12-22 17:30:00|49|48.61|48.98|48.6|49|48.9|48.98|48.6|115923
1703266500000|2023-12-22 17:35:00|48.97|48.61|48.7|48.62|49|48.62|48.7|48.61|36782
1703266800000|2023-12-22 17:40:00|48.88|48.65|48.99|48.62|49|48.65|48.69|48.5|239170
1703267100000|2023-12-22 17:45:00|48.98|48.5|48.8|48.52|48.98|48.62|48.8|48.5|51423
1703267400000|2023-12-22 17:50:00|48.91|48.53|48.91|48.58|48.91|48.58|48.91|48.53|76834
1703267700000|2023-12-22 17:55:00|48.9|48.59|48.9|48.62|48.9|48.62|48.9|48.59|15008
1703268000000|2023-12-22 18:00:00|48.85|48.61|48.85|48.63|48.85|48.63|48.85|48.61|4657
1703268300000|2023-12-22 18:05:00|48.9|48.64|49.03|48.76|49.03|48.76|48.85|48.64|102087
1703268600000|2023-12-22 18:10:00|49.05|48.77|49.19|49.01|49.3|49.02|49.05|48.77|134294
1703268900000|2023-12-22 18:15:00|49.2|49.05|49.2|49.07|49.2|49.07|49.08|49.05|120799
1703269200000|2023-12-22 18:20:00|49.25|49.1|49.23|49.2|49.3|49.21|49.22|49.1|154249
1703269500000|2023-12-22 18:25:00|49.22|49.15|49.19|49.07|49.3|49.21|49.19|49.06|130031
1703269800000|2023-12-22 18:30:00|49.12|49.06|49.1|49.08|49.12|49.09|49.1|49.06|49871
1703270100000|2023-12-22 18:35:00|49.09|49.06|49.08|49.07|49.09|49.08|49.08|49.06|70096
1703270400000|2023-12-22 18:40:00|49.07|49.06|49.06|48.66|49.07|49.07|49.06|48.66|228445
1703270700000|2023-12-22 18:45:00|49|48.67|49|48.84|49|48.84|48.8|48.67|66509
1703271000000|2023-12-22 18:50:00|48.95|48.86|49.02|49.01|49.07|49.01|48.9|48.86|121508
1703271300000|2023-12-22 18:55:00|49.01|49|49.01|48.96|49.01|49.01|49.01|48.91|37211
1703271600000|2023-12-22 19:00:00|49|48.91|48.92|48.9|49|48.96|48.92|48.9|25212
1703271900000|2023-12-22 19:05:00|48.91|48.89|48.68|48.67|48.91|48.9|48.68|48.67|11314
1703272200000|2023-12-22 19:10:00|||||||||34692
1703272500000|2023-12-22 19:15:00||48.6||48.6||48.67||48.6|35333
1703272800000|2023-12-22 19:20:00|48.64|48.59|48.44|48.43|48.64|48.59|48.44|48.4|31665
1703273100000|2023-12-22 19:25:00|48.43|48.32|48.19|48.18|48.43|48.32|48.19|48.17|60919
1703273400000|2023-12-22 19:30:00||48.17||48.18||48.18||48.17|75653
1703273700000|2023-12-22 19:35:00|48.18|48.17|48.19|48.11|48.19|48.18|48.05|48.03|73995
1703274000000|2023-12-22 19:40:00|48.56|48.03|48.55|48.22|48.56|48.22|48.55|48.03|69536
1703274300000|2023-12-22 19:45:00|48.3|48.23|48.55|48.25|48.55|48.3|48.3|48.23|11805
1703274600000|2023-12-22 19:50:00|48.5|48.26|48.5|48.32|48.5|48.32|48.5|48.26|42643
1703274900000|2023-12-22 19:55:00||48.4||48.41||48.41||48.4|24702
1703275200000|2023-12-22 20:00:00||48.46||48.41||48.46||48.41|19573
1703275500000|2023-12-22 20:05:00||48.46||48.48||48.49||48.41|63804
1703275800000|2023-12-22 20:10:00|48.48|48.46|48.47|48.38|48.48|48.46|48.47|48.38|31521
1703276100000|2023-12-22 20:15:00|48.46|48.3|48.5|48.49|48.5|48.49|48.3|48.24|19639
1703276400000|2023-12-22 20:20:00|||||||||37209
1703276700000|2023-12-22 20:25:00|||||||||62331
1703277000000|2023-12-22 20:30:00|48.49|48.48|48.49|48.25|48.49|48.48|48.49|48.25|41973
1703277300000|2023-12-22 20:35:00|48.48||48.36||48.48||48.36||25522
1703277600000|2023-12-22 20:40:00||48.31||48.35||48.35||48.31|84510
1703277900000|2023-12-22 20:45:00|||||||||11305
1703278200000|2023-12-22 20:50:00|48.35|48.34|48.27|48.26|48.35|48.34|48.27|48.23|75379
1703278500000|2023-12-22 20:55:00|48.49|48.23|48.5|48.27|48.5|48.28|48.39|48.23|152368
1703601000000|2023-12-26 14:30:00|47|46.8|47.95|47.8|48.03|47.99|47|46.8|336830
1703601300000|2023-12-26 14:35:00|47.8|47.61|47.43|47.2|47.95|47.78|47.43|47|354142
1703601600000|2023-12-26 14:40:00|47.42|47.03|47.2|47.02|47.42|47.05|47.2|47.01|40919
1703601900000|2023-12-26 14:45:00|47.38|47.05|47.79|47.2|47.98|47.6|47.2|47.05|55185
1703602200000|2023-12-26 14:50:00|47.5|47.3|47.65|47.3|47.65|47.3|47.35|47.3|31530
1703602500000|2023-12-26 14:55:00|47.64|47.35|47.35|47.2|47.78|47.7|47.35|47.2|75463
1703602800000|2023-12-26 15:00:00|47.45|47.45|47.69|47.45|47.79|47.45|47.45|47.45|42758
1703603100000|2023-12-26 15:05:00||47.47||47.6||47.6||47.47|10008
1703603400000|2023-12-26 15:10:00|47.7|47.69|47.46|47.2|47.79|47.7|47.46|47.2|119321
1703603700000|2023-12-26 15:15:00|47.45|47.21|47.43|47.4|47.45|47.4|47.43|47.21|29430
1703604000000|2023-12-26 15:20:00|47.59|47.41|48|47.9|48|47.9|47.59|47.41|33303
1703604300000|2023-12-26 15:25:00|47.99|47.95|48.1|48.04|48.1|48.06|47.99|47.95|40775
1703604600000|2023-12-26 15:30:00|48.2|48.05|48.27|48.26|48.27|48.27|48.2|48.05|29661
1703604900000|2023-12-26 15:35:00|48.28|48.27|48.61|48.47|48.61|48.47|48.27|48.26|59531
1703605200000|2023-12-26 15:40:00|48.6|48.48|48.57|48.33|48.6|48.54|48.49|48.33|60112
1703605500000|2023-12-26 15:45:00|48.56|48.26|48.31|48.25|48.56|48.33|48.31|48.25|43507
1703605800000|2023-12-26 15:50:00|48.3|48.2|48|47.9|48.3|48.25|48|47.8|39347
1703606100000|2023-12-26 15:55:00|47.99|47.99|47.95|47.75|47.99|47.99|47.95|47.75|66001
1703606400000|2023-12-26 16:00:00|47.94|47.72|47.73|47.72|47.94|47.72|47.73|47.72|54272
1703606700000|2023-12-26 16:05:00|47.75|47.73|47.99|47.9|47.99|47.9|47.75|47.72|24885
1703607000000|2023-12-26 16:10:00|47.98||47.97||47.99||47.97||26083
1703607300000|2023-12-26 16:15:00||47.93||47.93||47.93||47.93|12000
1703607600000|2023-12-26 16:20:00|47.95|47.94|48.48|48.11|48.5|48.11|47.94|47.94|28916
1703607900000|2023-12-26 16:25:00|48.35|48.1|48.22|48.1|48.35|48.1|48.22|48.1|16830
1703608200000|2023-12-26 16:30:00|48.2||48.14||48.2||48.14||41739
1703608500000|2023-12-26 16:35:00|48.13|48.09|48.11|48.1|48.13|48.1|48.11|48.09|19774
1703608800000|2023-12-26 16:40:00|48.2|48.11|48.49|48.13|48.5|48.13|48.2|48.11|50375
1703609100000|2023-12-26 16:45:00|48.5|48.3|48.8|48.7|48.8|48.7|48.5|48.3|28506
1703609400000|2023-12-26 16:50:00|48.9|48.8|48.89|48.8|48.9|48.8|48.89|48.8|39642
1703609700000|2023-12-26 16:55:00|48.88|48.88|49|48.99|49|48.99|48.88|48.8|161205
1703610000000|2023-12-26 17:00:00|49.1|49|49.49|49.3|49.64|49.39|49.1|49|315063
1703610300000|2023-12-26 17:05:00|49.45|49.5|49.31|49.3|49.7|49.51|49.15|49|219158
1703610600000|2023-12-26 17:10:00|49.2|49.11|49.22|49.2|49.3|49.3|49.01|49|100958
1703610900000|2023-12-26 17:15:00|49.3|49.21|49.31|49.3|49.4|49.31|49.25|49.2|111643
1703611200000|2023-12-26 17:20:00|49.28|49.26|49.26|49.25|49.28|49.27|49.26|49.25|164846
1703611500000|2023-12-26 17:25:00|49.28|49.24|49.22|49.19|49.28|49.24|49.22|49|77102
1703611800000|2023-12-26 17:30:00|49.28|49.2|49.28|49.2|49.31|49.2|49.27|49.2|131163
1703612100000|2023-12-26 17:35:00|49.31|49.21|49.68|49.27|49.69|49.27|49.26|49.21|179772
1703612400000|2023-12-26 17:40:00|49.5|49.44|49.49|49.25|49.5|49.44|49.26|49.25|190468
1703612700000|2023-12-26 17:45:00|49.45|49.26|49.6|49.38|49.6|49.38|49.43|49.26|74544
1703613000000|2023-12-26 17:50:00|49.69|49.39|49.9|49.8|49.9|49.8|49.69|49.39|60549
1703613300000|2023-12-26 17:55:00|49.89|49.82|49.77|49.39|49.89|49.82|49.77|49.39|46241
1703613600000|2023-12-26 18:00:00|49.51|49.4|49.74|49.53|49.8|49.53|49.51|49.4|96147
1703613900000|2023-12-26 18:05:00|49.73|49.54|49.74|49.54|49.74|49.54|49.7|49.54|135204
1703614200000|2023-12-26 18:10:00|49.82|49.7|49.82|49.7|49.82|49.7|49.69|49.38|215878
1703614500000|2023-12-26 18:15:00|49.8||49.8||49.8||49.8||22295
1703614800000|2023-12-26 18:20:00|49.75|49.68|49.74|49.5|49.75|49.68|49.74|49.39|35755
1703615100000|2023-12-26 18:25:00|49.51|49.51|49.78|49.5|49.8|49.7|49.51|49.5|58068
1703615400000|2023-12-26 18:30:00|49.7||49.7||49.7||49.58||15822
1703615700000|2023-12-26 18:35:00|49.6|49.51|49.61|49.6|49.7|49.61|49.51|49.5|35216
1703616000000|2023-12-26 18:40:00||49.5||49.6||49.6||49.5|9777
1703616300000|2023-12-26 18:45:00|||||||||20397
1703616600000|2023-12-26 18:50:00|49.55|49.5|49.48|49.47|49.55|49.6|49.48|49.38|44265
1703616900000|2023-12-26 18:55:00||49.38||49.47||49.47||49.38|18625
1703617200000|2023-12-26 19:00:00|49.29|49.38|49.17|49.12|49.65|49.47|49.11|49.1|271063
1703617500000|2023-12-26 19:05:00|49.14|49.13|49.35|49.15|49.55|49.15|49.13|49.13|19579
1703617800000|2023-12-26 19:10:00|49.25|49.16|49.48|49.47|49.65|49.47|49.25|49.16|15019
1703618100000|2023-12-26 19:15:00|49.5|49.48|49.51|49.5|49.65|49.51|49.48|49.47|26776
1703618400000|2023-12-26 19:20:00|||||||||45065
1703618700000|2023-12-26 19:25:00||49.31||49.5||49.5||49.15|46447
1703619000000|2023-12-26 19:30:00|49.6|49.51|49.56|49.55|49.64|49.55|49.51|49.51|97886
1703619300000|2023-12-26 19:35:00|49.63|49.56|49.9|49.83|49.9|49.83|49.57|49.56|81663
1703619600000|2023-12-26 19:40:00|49.99|49.9|49.99|49.93|49.99|49.93|49.86|49.9|135695
1703619900000|2023-12-26 19:45:00|49.96|49.94|50.01|50|50.01|50|49.94|49.93|649584
1703620200000|2023-12-26 19:50:00|50.1|50.01|50.18|50.17|50.2|50.18|50.01|50|255432
1703620500000|2023-12-26 19:55:00|50.2|50.18|50.33|50.32|50.4|50.32|50.18|50.17|435219
1703620800000|2023-12-26 20:00:00|50.36|50.33|50.7|50.61|50.7|50.61|50.36|50.32|139235
1703621100000|2023-12-26 20:05:00|50.65|50.62|50.88|50.87|50.88|50.87|50.64|50.62|153695
1703621400000|2023-12-26 20:10:00|50.87|50.86|50.79|50.78|50.88|50.87|50.78|50.76|238984
1703621700000|2023-12-26 20:15:00|50.78|50.76|50.7|50.21|50.79|50.78|50.17|50.1|142181
1703622000000|2023-12-26 20:20:00|50.65|50.22|50.73|50.72|50.76|50.72|50.37|50.21|86968
1703622300000|2023-12-26 20:25:00|50.76|50.73|50.87|50.86|50.99|50.86|50.73|50.72|105899
1703622600000|2023-12-26 20:30:00|||||||||117636
1703622900000|2023-12-26 20:35:00|50.9|50.87|50.9|50.89|51|50.96|50.88|50.87|177005
1703623200000|2023-12-26 20:40:00|50.91|50.9|50.99|50.98|51|50.98|50.9|50.9|167970
1703623500000|2023-12-26 20:45:00|50.98|50.97|50.98|50.97|51|50.98|50.98|50.97|76133
1703623800000|2023-12-26 20:50:00|50.97|50.96|50.91|50.9|50.97|50.96|50.91|50.9|316984
1703624100000|2023-12-26 20:55:00|50.9|50.8|50.23|50.22|50.9|50.8|50.23|50.1|336278
1703687400000|2023-12-27 14:30:00|50.5|50.05|50.39|50|50.5|50.29|49.52|49.5|218277
1703687700000|2023-12-27 14:35:00|50.35|50.1|50.37|50.12|50.4|50.15|50.23|49.8|111475
1703688000000|2023-12-27 14:40:00|50.27|50|50.08|50.01|50.27|50.03|50.01|50|85965
1703688300000|2023-12-27 14:45:00|50.07|50|49.89|49.59|50.07|50.01|49.89|49.55|130661
1703688600000|2023-12-27 14:50:00|49.74|49.6|49.5|49.1|49.9|49.6|49.5|49.1|287737
1703688900000|2023-12-27 14:55:00|49.49|49.05|49.2|49.02|49.49|49.1|49.2|49.01|157975
1703689200000|2023-12-27 15:00:00|49.1|49.15|49.7|49.6|49.75|49.65|49.1|49.15|142261
1703689500000|2023-12-27 15:05:00|49.6|49.32|49.49|49.2|49.6|49.4|49.49|49.2|155136
1703689800000|2023-12-27 15:10:00|49.48|49.3|49.36|49.01|49.48|49.3|49.36|49|194341
1703690100000|2023-12-27 15:15:00|49.35|49|48.42|48.28|49.35|49.01|48.42|48.25|292559
1703690400000|2023-12-27 15:20:00|48.35|48.29|48.61|48.6|49|48.61|48.22|48.21|182663
1703690700000|2023-12-27 15:25:00|48.6|48.5|48.7|48.65|48.88|48.68|48.52|48.5|91898
1703691000000|2023-12-27 15:30:00|48.69|48.66|48.79|48.72|49|48.99|48.69|48.66|281617
1703691300000|2023-12-27 15:35:00|48.75|48.7|48.73|48.6|48.75|48.7|48.73|48.6|91455
1703691600000|2023-12-27 15:40:00|48.6|48.59|49.39|48.42|49.6|48.6|48.57|48.33|154904
1703691900000|2023-12-27 15:45:00|49|48.43|48.69|48.5|49|48.6|48.69|48.43|20471
1703692200000|2023-12-27 15:50:00|48.6|48.6|48.87|48.56|49.39|48.6|48.58|48.5|125234
1703692500000|2023-12-27 15:55:00|49.13|48.57|50.74|49.22|51|49.22|49.08|48.57|360678
1703692800000|2023-12-27 16:00:00|50.73|49.25|49.84|49.5|51|50|49.84|49.25|206971
1703693100000|2023-12-27 16:05:00|49.83|49.43|50.35|49.25|50.65|49.64|49.45|49.18|306477
1703693400000|2023-12-27 16:10:00|50.34|49.26|49.74|49.35|50.34|49.35|49.34|49.26|64016
1703693700000|2023-12-27 16:15:00|49.45|49.34|49.6|49.47|49.75|49.47|49.3|49.1|71125
1703694000000|2023-12-27 16:20:00|49.7|49.5|50.57|50.02|50.7|50.17|49.7|49.5|276982
1703694300000|2023-12-27 16:25:00|50.02|50.01|50.02|49.99|50.02|50.01|50.02|49.99|61005
1703694600000|2023-12-27 16:30:00|50|49.98|50|49.98|50.5|50|49.99|49.98|56101
1703694900000|2023-12-27 16:35:00|50.1|49.99|50.73|50.35|50.9|50.35|50|49.98|347726
1703695200000|2023-12-27 16:40:00|50.65|50.4|50.46|50.15|50.65|50.4|50.46|50.12|44940
1703695500000|2023-12-27 16:45:00|50.31|50.16|50.4|50.35|50.65|50.35|50.2|50.15|43278
1703695800000|2023-12-27 16:50:00||50.36||50.35||50.36||50.2|36928
1703696100000|2023-12-27 16:55:00|50.39|50.29|50.35|50.29|50.39|50.29|50.35|50.29|40694
1703696400000|2023-12-27 17:00:00|50.3|50.3|50.52|50.51|50.75|50.52|50.3|50.3|160936
1703696700000|2023-12-27 17:05:00|50.5|50.5|50.45|50.4|50.5|50.5|50.45|50.4|45756
1703697000000|2023-12-27 17:10:00|50.5|50.41|50.67|50.51|50.85|50.67|50.5|50.41|59761
1703697300000|2023-12-27 17:15:00|50.65|50.5|50.55|50.51|50.65|50.51|50.55|50.5|70899
1703697600000|2023-12-27 17:20:00|50.54|50.5|50.4|50.15|50.54|50.5|50.4|50.12|60693
1703697900000|2023-12-27 17:25:00|||||||||53172
1703698200000|2023-12-27 17:30:00||50.17||50.25||50.25||50.17|25376
1703698500000|2023-12-27 17:35:00|50.39|50.17|50.3|50.17|50.39|50.17|50.3|50.17|27787
1703698800000|2023-12-27 17:40:00|50.25|50.15|50.25|50.19|50.25|50.19|50.17|50|66644
1703699100000|2023-12-27 17:45:00|||||||||14445
1703699400000|2023-12-27 17:50:00|50.22||50.22||50.22||50.22||14883
1703699700000|2023-12-27 17:55:00||50.2||50.2||50.2||50.2|17229
1703700000000|2023-12-27 18:00:00|50.21||50.21||50.21||50.21||45046
1703700300000|2023-12-27 18:05:00|||||||||30866
1703700600000|2023-12-27 18:10:00|50.22|50.19|50.5|50.38|50.5|50.38|50.21|50.19|52099
1703700900000|2023-12-27 18:15:00|50.48|50.4|50.48|50.45|50.48|50.45|50.48|50.4|53349
1703701200000|2023-12-27 18:20:00|50.47||50.46||50.47||50.46||24883
1703701500000|2023-12-27 18:25:00|||||||||87012
1703701800000|2023-12-27 18:30:00||50.4||50.4||50.4||50.4|20170
1703702100000|2023-12-27 18:35:00|50.45|50.37|50.43|50.4|50.45|50.4|50.43|50.37|29325
1703702400000|2023-12-27 18:40:00|50.42|50.37|50.41|50.4|50.42|50.4|50.41|50.37|53387
1703702700000|2023-12-27 18:45:00|50.4|50.37|50.39|50.36|50.4|50.4|50.39|50.36|65755
1703703000000|2023-12-27 18:50:00|50.38|50.26|50.38|50.35|50.39|50.36|50.38|50.26|30905
1703703300000|2023-12-27 18:55:00||50.36||50.36||50.37||50.35|44256
1703703600000|2023-12-27 19:00:00|50.37|50.37|49.99|49.81|50.37|50.37|49.99|49.68|105542
1703703900000|2023-12-27 19:05:00|49.97|49.53|49.96|49.53|49.97|49.53|49.96|49.53|42921
1703704200000|2023-12-27 19:10:00|49.6|49.5|49.58|49.5|49.6|49.5|49.53|49.5|21762
1703704500000|2023-12-27 19:15:00|||||||||33425
1703704800000|2023-12-27 19:20:00|49.56|49.51|49.99|49.51|50|49.51|49.54|49.51|55635
1703705100000|2023-12-27 19:25:00||49.8||49.51||49.8||49.51|29452
1703705400000|2023-12-27 19:30:00|49.7|49.61|49.7|49.61|49.7|49.61|49.7|49.61|39497
1703705700000|2023-12-27 19:35:00|49.69|49.51|49.61|49.51|49.69|49.61|49.61|49.51|27886
1703706000000|2023-12-27 19:40:00|49.59||49.53||49.59||49.53||20467
1703706300000|2023-12-27 19:45:00||49.5||49.51||49.51||49.5|33528
1703706600000|2023-12-27 19:50:00|49.45|49.5|49.28|49.2|49.45|49.51|49.28|49.2|67521
1703706900000|2023-12-27 19:55:00|49.31|49.28|49.68|49.31|49.9|49.31|49.31|49.28|34398
1703707200000|2023-12-27 20:00:00|49.5|49.32|49.5|49.32|49.5|49.32|49.35|49.32|20578
1703707500000|2023-12-27 20:05:00|49.41|49.33|49.43|49.36|49.68|49.37|49.33|49.32|61700
1703707800000|2023-12-27 20:10:00|49.39|49.35|49.39|49.36|49.61|49.38|49.36|49.35|33908
1703708100000|2023-12-27 20:15:00|49.37|49.37|49.5|49.4|49.7|49.48|49.37|49.36|23205
1703708400000|2023-12-27 20:20:00|49.46|49.42|49.37|49.36|49.46|49.42|49.37|49.36|24050
1703708700000|2023-12-27 20:25:00|49.36|49.35|49.5|49.19|49.5|49.35|49.19|49.17|95859
1703709000000|2023-12-27 20:30:00|49.34|49.2|49.26|49.25|49.5|49.25|49.2|49.2|72174
1703709300000|2023-12-27 20:35:00|49.5|49.26|49.35|49.34|49.5|49.36|49.26|49.26|84851
1703709600000|2023-12-27 20:40:00|49.33|49.32|49.3|49.29|49.35|49.32|49.3|49.29|94047
1703709900000|2023-12-27 20:45:00|||||||||55728
1703710200000|2023-12-27 20:50:00|||||||||176791
1703710500000|2023-12-27 20:55:00|49.29|49.28|49.4|49.31|49.5|49.31|49.29|49.28|107930
1703773800000|2023-12-28 14:30:00|49.79|49.01|49.3|49.12|49.79|49.2|49.2|49.01|145153
1703774100000|2023-12-28 14:35:00|49.21|49.14|49.5|49.3|49.5|49.3|49.15|49|78172
1703774400000|2023-12-28 14:40:00|49.45|49.32|49.5|49.3|49.5|49.33|49.45|49.3|62003
1703774700000|2023-12-28 14:45:00|49.79|49.31|49.55|49.31|49.79|49.5|49.5|49.31|49749
1703775000000|2023-12-28 14:50:00|49.35|49.32|49.34|49.31|49.72|49.34|49.34|49.31|48242
1703775300000|2023-12-28 14:55:00|49.3|49.12|49.35|49.2|49.35|49.2|49.15|49.12|75616
1703775600000|2023-12-28 15:00:00|49.5|49.35|49.8|49.51|49.8|49.51|49.36|49.35|49631
1703775900000|2023-12-28 15:05:00|49.75|49.52|49.8|49.61|49.8|49.61|49.65|49.52|84083
1703776200000|2023-12-28 15:10:00|49.87|49.62|49.89|49.53|49.9|49.75|49.72|49.5|212972
1703776500000|2023-12-28 15:15:00|49.88|49.54|50.23|50.02|50.23|50.02|49.88|49.54|195483
1703776800000|2023-12-28 15:20:00|50.21|50.13|50.48|50.36|50.5|50.45|50.21|50.13|150909
1703777100000|2023-12-28 15:25:00|50.5|50.38|50.89|50.78|50.99|50.89|50.5|50.38|407085
1703777400000|2023-12-28 15:30:00|50.9|50.84|50.9|50.81|50.9|50.84|50.65|50.61|354315
1703777700000|2023-12-28 15:35:00|50.85|50.8|51.05|51|51.2|51.07|50.7|50.62|394377
1703778000000|2023-12-28 15:40:00|51.06|51.01|51.3|51.2|51.5|51.4|51.04|51.01|207517
1703778300000|2023-12-28 15:45:00|51.4|51.21|51.77|51.6|51.77|51.6|51.23|51.21|181777
1703778600000|2023-12-28 15:50:00|51.76|51.5|51.5|51.32|51.76|51.75|51.4|51.32|290224
1703778900000|2023-12-28 15:55:00|51.49|51.4|51.3|51.11|51.49|51.4|51.3|51.1|182533
1703779200000|2023-12-28 16:00:00|51.2|51.13|51|50.71|51.4|51.31|51|50.7|283482
1703779500000|2023-12-28 16:05:00|51.1|51|51.21|50.9|51.3|51.1|51|50.68|239239
1703779800000|2023-12-28 16:10:00|51.31|51|51|50.88|51.31|51.22|51|50.72|109770
1703780100000|2023-12-28 16:15:00|50.95|50.72|50.95|50.53|50.95|50.88|50.65|50.45|96251
1703780400000|2023-12-28 16:20:00|50.93|50.72|50.82|50.68|50.93|50.72|50.82|50.54|41047
1703780700000|2023-12-28 16:25:00|50.81|50.66|50.7|50.45|50.81|50.66|50.7|50.45|122360
1703781000000|2023-12-28 16:30:00|50.5|50.46|50.7|50.52|50.7|50.52|50.5|50.45|74030
1703781300000|2023-12-28 16:35:00|50.82|50.7|50.78|50.7|50.82|50.7|50.7|50.7|65129
1703781600000|2023-12-28 16:40:00|50.82|50.84|50.97|50.84|51|50.84|50.82|50.84|18405
1703781900000|2023-12-28 16:45:00|50.96|50.7|50.7|50.51|50.96|50.8|50.7|50.42|42465
1703782200000|2023-12-28 16:50:00|50.64|50.6|50.6|50.5|50.64|50.62|50.6|50.5|45713
1703782500000|2023-12-28 16:55:00|50.64|50.6|50.94|50.61|50.94|50.78|50.6|50.6|17578
1703782800000|2023-12-28 17:00:00|50.85|50.62|51|50.63|51|50.63|50.7|50.62|27727
1703783100000|2023-12-28 17:05:00|50.85|50.64|51|50.7|51|50.7|50.85|50.64|59132
1703783400000|2023-12-28 17:10:00|50.9||50.72||50.9||50.72||52577
1703783700000|2023-12-28 17:15:00|50.71|50.68|50.32|50.31|50.71|50.68|50.32|50.3|98586
1703784000000|2023-12-28 17:20:00|50.42|50.32|50.71|50.44|50.71|50.44|50.42|50.32|21050
1703784300000|2023-12-28 17:25:00|51|50.45|50.87|50.6|51|50.61|50.87|50.45|17350
1703784600000|2023-12-28 17:30:00|50.86|50.43|50.75|50.6|51|50.82|50.71|50.43|142087
1703784900000|2023-12-28 17:35:00|50.68|50.57|50.6|50.58|51|50.6|50.59|50.57|17703
1703785200000|2023-12-28 17:40:00|51||50.86||51||50.86||22203
1703785500000|2023-12-28 17:45:00|50.85|50.6|50.83|50.6|50.85|50.6|50.83|50.6|12207
1703785800000|2023-12-28 17:50:00|50.6|50.58|50.59|50.58|50.6|50.58|50.59|50.58|15582
1703786100000|2023-12-28 17:55:00|50.58|50.57|50.58|50.4|50.58|50.58|50.58|50.39|69714
1703786400000|2023-12-28 18:00:00|50.57|50.39|49.99|49.65|50.57|50.39|49.99|49.64|317097
1703786700000|2023-12-28 18:05:00|50|49.66|50|49.9|50|49.91|50|49.65|182678
1703787000000|2023-12-28 18:10:00|50.5|49.91|50.22|50.01|50.55|50.15|50.13|49.9|43895
1703787300000|2023-12-28 18:15:00|50|50|49.91|49.84|50|50|49.84|49.65|122744
1703787600000|2023-12-28 18:20:00|49.84|49.82|50.21|49.94|50.5|49.94|49.84|49.66|64085
1703787900000|2023-12-28 18:25:00|50.1|49.99|50.37|50|50.45|50|50|49.99|34089
1703788200000|2023-12-28 18:30:00|50.3||50.2||50.3||50.2||20370
1703788500000|2023-12-28 18:35:00|50.16|50.12|50|49.99|50.43|50.12|50|49.99|118499
1703788800000|2023-12-28 18:40:00|49.99|49.94|50|49.85|50.34|49.99|49.82|49.7|185425
1703789100000|2023-12-28 18:45:00||49.9||49.91||49.91||49.9|100457
1703789400000|2023-12-28 18:50:00|50.2|49.95|50.2|50.01|50.35|50.01|50.2|49.95|27455
1703789700000|2023-12-28 18:55:00|50.19|50|50.18|50|50.19|50.01|50.18|49.95|75857
1703790000000|2023-12-28 19:00:00||49.95||50.01||50.01||49.95|18913
1703790300000|2023-12-28 19:05:00|50.1|50.08|50.1|50.01|50.1|50.08|50.1|50|59413
1703790600000|2023-12-28 19:10:00|||||||||25716
1703790900000|2023-12-28 19:15:00|50.09|50|49.7|49.65|50.09|50|49.65|49.62|200693
1703791200000|2023-12-28 19:20:00|49.69|49.62|49.89|49.83|50|49.99|49.68|49.62|272263
1703791500000|2023-12-28 19:25:00|||||||||24889
1703791800000|2023-12-28 19:30:00|49.86||49.84||49.86||49.84||16441
1703792100000|2023-12-28 19:35:00|49.83|49.82|49.59|49.2|49.84|49.83|49.56|49.2|219829
1703792400000|2023-12-28 19:40:00|49.45|49.21|50|49.7|50|49.7|49.45|49.21|38095
1703792700000|2023-12-28 19:45:00|49.99|49.72|49.98|49.45|49.99|49.72|49.79|49.25|9894
1703793000000|2023-12-28 19:50:00|49.97|49.46|49.72|49.46|49.97|49.46|49.72|49.46|8645
1703793300000|2023-12-28 19:55:00|49.5|49.47|49.5|49.49|49.5|49.49|49.5|49.47|25220
1703793600000|2023-12-28 20:00:00|49.73|49.47|49.5|49.26|49.73|49.49|49.27|49.25|70238
1703793900000|2023-12-28 20:05:00|49.69|49.27|49.51|49.5|49.73|49.71|49.51|49.27|36361
1703794200000|2023-12-28 20:10:00|49.71|49.33|49.21|49.2|49.73|49.5|49.21|49.2|47191
1703794500000|2023-12-28 20:15:00|49.2|49.12|49.63|49.51|49.73|49.6|49.11|49.1|216813
1703794800000|2023-12-28 20:20:00|49.62|49.4|49.3|49.2|49.62|49.41|49.16|49.13|162765
1703795100000|2023-12-28 20:25:00|49.2|49.13|49.62|49.21|49.73|49.21|49.14|49.12|175722
1703795400000|2023-12-28 20:30:00|49.55|49.5|49.46|49.4|49.55|49.5|49.46|49.22|59347
1703795700000|2023-12-28 20:35:00|49.43|49.38|49.3|49.28|49.43|49.38|49.3|49.27|61090
1703796000000|2023-12-28 20:40:00|49.29|49.29|49.33|49.32|49.73|49.33|49.29|49.28|236580
1703796300000|2023-12-28 20:45:00|49.4|49.33|49.14|49.11|49.4|49.35|49.14|49.1|156836
1703796600000|2023-12-28 20:50:00|49.12|49.12|49.48|49.47|49.73|49.5|49.12|49.12|203565
1703796900000|2023-12-28 20:55:00|49.73|49.48|49.96|49.53|49.96|49.8|49.55|49.48|242911
1703860200000|2023-12-29 14:30:00|49.2|49.17|49.93|49.62|49.93|49.62|49.17|49.1|202290
1703860500000|2023-12-29 14:35:00|49.99|49.99|50|49.58|50.6|50.37|49.99|49.57|285745
1703860800000|2023-12-29 14:40:00|49.99|49.5|49.74|49.58|50|49.77|49.57|49.3|132649
1703861100000|2023-12-29 14:45:00|49.9|49.6|50|49.65|50|49.65|49.9|49.6|129689
1703861400000|2023-12-29 14:50:00|49.99|49.66|49.5|49.4|49.99|49.71|49.5|49.4|47330
1703861700000|2023-12-29 14:55:00|49.49|49.3|49.36|49.11|49.5|49.3|49.12|49.05|94475
1703862000000|2023-12-29 15:00:00|49.35|49.1|48.89|48.6|49.35|49.1|48.89|48.6|250481
1703862300000|2023-12-29 15:05:00|48.8|48.7|48.9|48.79|48.9|48.79|48.65|48.6|171965
1703862600000|2023-12-29 15:10:00|48.89|48.8|48.75|48.63|48.89|48.89|48.75|48.6|36095
1703862900000|2023-12-29 15:15:00|48.65|48.66|49.47|49.1|49.5|49.1|48.65|48.66|90500
1703863200000|2023-12-29 15:20:00|49.46|49.2|48.73|48.62|49.46|49.23|48.72|48.61|55086
1703863500000|2023-12-29 15:25:00|48.72|48.63|48.75|48.7|48.79|48.7|48.62|48.61|130673
1703863800000|2023-12-29 15:30:00|48.74|48.74|48.98|48.8|49.44|49.21|48.73|48.7|139259
1703864100000|2023-12-29 15:35:00|48.94|48.78|48.94|48.75|48.94|48.81|48.94|48.73|64387
1703864400000|2023-12-29 15:40:00|48.76|48.79|48.76|48.71|48.76|48.84|48.69|48.6|341955
1703864700000|2023-12-29 15:45:00|48.75|48.7|48.62|48.61|49|48.75|48.62|48.6|303698
1703865000000|2023-12-29 15:50:00|48.78|48.62|47.82|47.81|49|48.8|47.82|47.81|808086
1703865300000|2023-12-29 15:55:00|47.8|47.8|48.57|48.21|48.57|48.22|47.75|47.7|197779
1703865600000|2023-12-29 16:00:00|48.4|48.4|48.75|48.01|48.79|48.4|48.1|48|133810
1703865900000|2023-12-29 16:05:00|48.74|48|48.48|48.12|48.74|48.24|48.01|48|58046
1703866200000|2023-12-29 16:10:00|48.25|48.1|47.87|47.86|48.25|48.1|47.87|47.86|145395
1703866500000|2023-12-29 16:15:00|47.86|47.7|47.85|47.76|47.86|47.86|47.61|47.6|105299
1703866800000|2023-12-29 16:20:00|47.95|47.8|47.95|47.81|47.95|47.81|47.95|47.8|62395
1703867100000|2023-12-29 16:25:00|47.94|47.9|47.87|47.8|47.94|47.91|47.87|47.8|85250
1703867400000|2023-12-29 16:30:00|47.86|47.85|47.91|47.87|47.91|47.88|47.86|47.85|72960
1703867700000|2023-12-29 16:35:00|47.89|47.88|47.93|47.91|47.93|47.92|47.89|47.85|47402
1703868000000|2023-12-29 16:40:00|48|47.92|48.5|48.01|48.5|48.01|48|47.92|27341
1703868300000|2023-12-29 16:45:00|48.2|48.05|48.2|48.05|48.2|48.05|48.03|48.01|141305
1703868600000|2023-12-29 16:50:00|48.16|48.01|47.87|47.85|48.16|48.05|47.86|47.85|81369
1703868900000|2023-12-29 16:55:00|47.86|47.86|47.82|47.8|47.89|47.86|47.81|47.8|63119
1703869200000|2023-12-29 17:00:00|47.8|47.76|47.79|47.77|47.8|47.77|47.77|47.76|45397
1703869500000|2023-12-29 17:05:00|47.8|47.8|47.99|47.81|48|47.83|47.8|47.8|63111
1703869800000|2023-12-29 17:10:00|48|47.8|47.81|47.8|48|47.9|47.81|47.8|113214
1703870100000|2023-12-29 17:15:00|47.93|47.81|47.92|47.9|47.93|47.9|47.92|47.8|79901
1703870400000|2023-12-29 17:20:00|47.91|47.8|47.82|47.8|47.92|47.8|47.81|47.8|58879
1703870700000|2023-12-29 17:25:00|47.85|47.85|47.86|47.8|47.9|47.85|47.84|47.8|96184
1703871000000|2023-12-29 17:30:00|47.83|47.85|48|47.95|48|47.95|47.81|47.8|60731
1703871300000|2023-12-29 17:35:00|47.97|47.97|47.98|47.95|48|47.97|47.96|47.95|65153
1703871600000|2023-12-29 17:40:00|47.96||47.96||48||47.96||25679
1703871900000|2023-12-29 17:45:00|48|47.96|48|47.97|48.2|48|47.97|47.96|121482
1703872200000|2023-12-29 17:50:00|47.98|48|47.99|47.98|48.12|48|47.98|47.97|14852
1703872500000|2023-12-29 17:55:00|||||||||23472
1703872800000|2023-12-29 18:00:00|47.98|47.97|47.97|47.96|47.99|47.97|47.97|47.95|79591
1703873100000|2023-12-29 18:05:00|47.96|47.95|47.98|47.95|47.98|47.96|47.96|47.95|38018
1703873400000|2023-12-29 18:10:00|48|47.96|47.95|47.88|48|47.96|47.88|47.87|82028
1703873700000|2023-12-29 18:15:00|47.94|47.87|47.94|47.88|47.94|47.88|47.94|47.87|15733
1703874000000|2023-12-29 18:20:00|47.95|47.89|47.95|47.94|47.95|47.94|47.95|47.89|122992
1703874300000|2023-12-29 18:25:00|||||||||21726
1703874600000|2023-12-29 18:30:00|47.97|47.95|47.99|47.95|47.99|47.95|47.96|47.95|37411
1703874900000|2023-12-29 18:35:00|47.98|47.96|47.99|47.98|48|47.98|47.98|47.96|13584
1703875200000|2023-12-29 18:40:00|48|47.99|48.06|47.99|48.13|48|47.99|47.99|131768
1703875500000|2023-12-29 18:45:00|48.13|48|48|47.99|48.13|48.1|48|47.99|33411
1703875800000|2023-12-29 18:50:00|48.13|47.98|48.09|47.98|48.13|47.99|48.09|47.97|44973
1703876100000|2023-12-29 18:55:00|48||47.99||48||47.99||29791
1703876400000|2023-12-29 19:00:00|||||||||32701
1703876700000|2023-12-29 19:05:00|47.98|47.97|47.93|47.8|47.99|47.97|47.93|47.8|118228
1703877000000|2023-12-29 19:10:00||47.9||47.91||47.91||47.9|27111
1703877300000|2023-12-29 19:15:00|47.97||47.98||47.98||47.95||35610
1703877600000|2023-12-29 19:20:00|47.96|47.9|47.9|47.8|47.96|47.93|47.9|47.8|159137
1703877900000|2023-12-29 19:25:00|47.85|47.85|47.85|47.82|47.85|47.85|47.85|47.8|13361
1703878200000|2023-12-29 19:30:00|47.84|47.81|47.79|47.78|47.85|47.81|47.79|47.78|62010
1703878500000|2023-12-29 19:35:00|47.81|47.8|47.81|47.8|47.81|47.8|47.79|47.8|44694
1703878800000|2023-12-29 19:40:00|47.86|47.78|47.77|47.76|47.86|47.78|47.77|47.76|64622
1703879100000|2023-12-29 19:45:00|||||||||46329
1703879400000|2023-12-29 19:50:00|47.78|47.77|47.77|47.76|47.78|47.77|47.77|47.76|34822
1703879700000|2023-12-29 19:55:00|47.78|47.77|47.77|47.76|47.78|47.77|47.77|47.76|51388
1703880000000|2023-12-29 20:00:00|47.76|47.75|47.76|47.62|47.77|47.75|47.76|47.61|38581
1703880300000|2023-12-29 20:05:00|47.75|47.69|47.71|47.62|47.75|47.71|47.62|47.61|187543
1703880600000|2023-12-29 20:10:00|47.72|47.63|47.72|47.71|47.79|47.71|47.67|47.63|25773
1703880900000|2023-12-29 20:15:00|47.73|47.7|47.75|47.74|47.79|47.75|47.71|47.63|71477
1703881200000|2023-12-29 20:20:00|47.76|47.73|47.75|47.73|47.76|47.73|47.74|47.73|35703
1703881500000|2023-12-29 20:25:00|47.76|47.75|47.77|47.73|47.77|47.75|47.75|47.73|52551
1703881800000|2023-12-29 20:30:00|47.75|47.75|47.74|47.73|47.75|47.75|47.74|47.73|29918
1703882100000|2023-12-29 20:35:00|47.75|47.73|47.79|47.77|47.8|47.77|47.74|47.72|12017
1703882400000|2023-12-29 20:40:00|47.78|47.76|47.7|47.63|47.79|47.77|47.7|47.6|18025
1703882700000|2023-12-29 20:45:00|47.71|47.64|47.72|47.64|47.74|47.7|47.66|47.6|29013
1703883000000|2023-12-29 20:50:00|47.71|47.63|47.7|47.62|47.72|47.68|47.63|47.6|37756
1703883300000|2023-12-29 20:55:00|47.69|47.61|48|47.72|48.01|47.73|47.68|47.61|185719
1704205800000|2024-01-02 14:30:00|47.8|47.7|48.98|47.86|49|48.2|47.8|47.7|533754
1704206100000|2024-01-02 14:35:00|48.8|48.24|48.3|47.99|48.8|48.24|47.99|47.86|107656
1704206400000|2024-01-02 14:40:00|48.29|48|48.82|48.16|49|48.55|48.29|48|380121
1704206700000|2024-01-02 14:45:00|48.6|48.17|48.29|48|48.6|48.2|48.29|48|60716
1704207000000|2024-01-02 14:50:00|48.3|48.29|48.3|48.08|48.65|48.34|48.28|48|178635
1704207300000|2024-01-02 14:55:00|48.27|48.07|48.4|48.2|48.99|48.2|48.19|48|276528
1704207600000|2024-01-02 15:00:00|48.39|48.19|48.39|48.33|48.39|48.33|48.39|48.19|65899
1704207900000|2024-01-02 15:05:00|48.38|48.34|48.95|48.65|49|48.65|48.34|48.34|78164
1704208200000|2024-01-02 15:10:00|49|48.82|48.78|48.5|49|48.82|48.78|48.5|141031
1704208500000|2024-01-02 15:15:00|48.7|48.51|48.69|48.6|48.7|48.6|48.6|48.51|38425
1704208800000|2024-01-02 15:20:00|48.7|48.63|49|48.81|49.99|48.92|48.69|48.63|266082
1704209100000|2024-01-02 15:25:00|49.1||49||49.1||49||18839
1704209400000|2024-01-02 15:30:00|48.99|48.82|48.91|48.63|48.99|48.82|48.69|48.63|79339
1704209700000|2024-01-02 15:35:00|48.85|48.71|48.74|48.71|48.97|48.72|48.66|48.71|16995
1704210000000|2024-01-02 15:40:00|48.73|48.6|48.69|48.65|48.73|48.71|48.69|48.5|102026
1704210300000|2024-01-02 15:45:00|48.68|48.67|48.67|48.5|48.68|48.68|48.67|48.5|45176
1704210600000|2024-01-02 15:50:00|48.66||48.66||48.66||48.66||5258
1704210900000|2024-01-02 15:55:00|48.65|48.51|48.63|48.5|48.65|48.51|48.63|48.5|33823
1704211200000|2024-01-02 16:00:00|48.62|48.43|48.52|48.06|48.62|48.43|48.52|48.06|81888
1704211500000|2024-01-02 16:05:00|48.48|48.08|48.1|48.05|48.52|48.11|48.06|48|270025
1704211800000|2024-01-02 16:10:00|48.15|48.06|48.39|48.33|48.4|48.33|48.15|48.06|141176
1704212100000|2024-01-02 16:15:00|48.4|48.36|48.29|48.22|48.4|48.36|48.29|48.15|5808
1704212400000|2024-01-02 16:20:00||48.26||48.26||48.26||48.26|11550
1704212700000|2024-01-02 16:25:00|48.28|48.27|48.28|48.27|48.28|48.27|48.27|48.26|35664
1704213000000|2024-01-02 16:30:00|||||||||7305
1704213300000|2024-01-02 16:35:00|48.4||48.4||48.4||48.4||20353
1704213600000|2024-01-02 16:40:00|48.61|48.3|48.61|48.3|48.61|48.3|48.61|48.3|5432
1704213900000|2024-01-02 16:45:00|48.6|48.31|48.6|48.4|48.6|48.4|48.6|48.31|2871
1704214200000|2024-01-02 16:50:00|48.56|48.45|48.58|48.55|48.58|48.56|48.56|48.45|138715
1704214500000|2024-01-02 16:55:00||48.51||48.3||48.56||48.3|26673
1704214800000|2024-01-02 17:00:00|48.54|48.31|48.5|48.36|48.54|48.36|48.5|48.31|19670
1704215100000|2024-01-02 17:05:00|48.45|48.43|48.5|48.43|48.5|48.43|48.45|48.43|33009
1704215400000|2024-01-02 17:10:00|48.61|48.5|48.69|48.66|48.69|48.66|48.61|48.5|35073
1704215700000|2024-01-02 17:15:00|48.84|48.69|48.84|48.79|48.84|48.79|48.8|48.66|70482
1704216000000|2024-01-02 17:20:00||48.77||48.6||48.77||48.49|39743
1704216300000|2024-01-02 17:25:00|||||||||2040
1704216600000|2024-01-02 17:30:00|48.75|48.61|48.81|48.43|48.84|48.61|48.7|48.43|7120
1704216900000|2024-01-02 17:35:00|48.62|48.44|48.8|48.37|48.84|48.68|48.6|48.34|60477
1704217200000|2024-01-02 17:40:00||48.4||48.47||48.47||48.4|29525
1704217500000|2024-01-02 17:45:00|48.79||48.79||48.79||48.79||10476
1704217800000|2024-01-02 17:50:00|48.57|48.4|48.5|48.4|48.79|48.4|48.5|48.4|538
1704218100000|2024-01-02 17:55:00|||||||||7313
1704218400000|2024-01-02 18:00:00|48.49|48.33|48.12|48.11|48.49|48.33|48.12|48.11|35421
1704218700000|2024-01-02 18:05:00|48.13|48.12|48.25|48.17|48.25|48.17|48.13|48.11|204575
1704219000000|2024-01-02 18:10:00|48.26|48.18|48.49|48.39|48.8|48.67|48.26|48.18|109170
1704219300000|2024-01-02 18:15:00|48.39|48.3|48.4|48.11|48.65|48.3|48.19|48.11|86438
1704219600000|2024-01-02 18:20:00|48.39|48.19|48.16|48.02|48.39|48.2|48.05|48.02|89053
1704219900000|2024-01-02 18:25:00|48.13|48.03|48.49|48.05|48.49|48.25|48.05|48.02|85239
1704220200000|2024-01-02 18:30:00|48.48|48.1|48.48|48.2|48.48|48.2|48.48|48.1|24160
1704220500000|2024-01-02 18:35:00|||||||||2278
1704220800000|2024-01-02 18:40:00|48.4|48.25|48.39|48.02|48.4|48.3|48.39|48.02|13758
1704221100000|2024-01-02 18:45:00|48.2|48.03|48.2|48.1|48.2|48.11|48.2|48.03|18606
1704221400000|2024-01-02 18:50:00|48.15|48.03|48.15|48.03|48.15|48.03|48.15|48.03|35650
1704221700000|2024-01-02 18:55:00||48.06||48.06||48.06||48.06|2241
1704222000000|2024-01-02 19:00:00|48.14|48.1|48.12|47.8|48.14|48.1|48.12|47.8|134600
1704222300000|2024-01-02 19:05:00|48.09|48|47.8|47.75|48.09|48|47.78|47.75|54886
1704222600000|2024-01-02 19:10:00||47.78||47.78||47.78||47.78|5108
1704222900000|2024-01-02 19:15:00|47.79||47.79||47.79||47.79||25740
1704223200000|2024-01-02 19:20:00|47.8|47.79|48.84|47.79|48.84|48.1|47.8|47.78|245797
1704223500000|2024-01-02 19:25:00|48.33|48|48.63|47.98|48.82|48|48.33|47.79|21295
1704223800000|2024-01-02 19:30:00|48.39|48|48.39|48|48.39|48|48.39|48|6601
1704224100000|2024-01-02 19:35:00|48.38|47.98|48.38|47.98|48.38|48|48.38|47.98|73403
1704224400000|2024-01-02 19:40:00|48.3|47.79|48|47.8|48.3|47.8|48|47.79|36783
1704224700000|2024-01-02 19:45:00|48.19||48.28||48.29||48||15975
1704225000000|2024-01-02 19:50:00||48||48||48||47.79|77521
1704225300000|2024-01-02 19:55:00||48.04||47.9||48.04||47.8|28508
1704225600000|2024-01-02 20:00:00||48||47.9||48||47.9|6045
1704225900000|2024-01-02 20:05:00|48|48|48.28|47.9|48.28|48|48|47.9|17234
1704226200000|2024-01-02 20:10:00|48.09||47.91||48.09||47.91||36970
1704226500000|2024-01-02 20:15:00|47.9|47.88|47.72|47.71|47.9|47.88|47.72|47.71|51499
1704226800000|2024-01-02 20:20:00|47.71|47.7|47.71|47.7|47.71|47.7|47.71|47.7|29035
1704227100000|2024-01-02 20:25:00|47.65|47.6|47.5|47.29|47.65|47.6|47.31|47.29|523253
1704227400000|2024-01-02 20:30:00|47.4|47.28|47.35|47.34|47.4|47.34|47.29|47.28|142679
1704227700000|2024-01-02 20:35:00|47.4||47.35||47.4||47.35||78285
1704228000000|2024-01-02 20:40:00|47.4|47.35|47.51|47.5|47.51|47.5|47.38|47.35|147771
1704228300000|2024-01-02 20:45:00|47.5|47.49|47.71|47.37|47.72|47.49|47.29|47.28|372175
1704228600000|2024-01-02 20:50:00|47.7|47.4|47.6|47.59|47.7|47.6|47.6|47.4|101914
1704228900000|2024-01-02 20:55:00|47.59|47.5|47.57|47.49|47.6|47.56|47.57|47.49|258026
1704292200000|2024-01-03 14:30:00|47.99|47.53|46.94|46.51|47.99|47.53|46.94|46.4|358416
1704292500000|2024-01-03 14:35:00|46.93|46.5|46.7|46.43|46.93|46.55|46.7|46.25|180104
1704292800000|2024-01-03 14:40:00|46.65|46.5|46.7|46.6|46.7|46.6|46.4|46.35|220823
1704293100000|2024-01-03 14:45:00|46.69|46.5|46.69|46.46|46.69|46.6|46.69|46.46|204611
1704293400000|2024-01-03 14:50:00|46.97|46.44|46.99|46.8|47.24|47.07|46.97|46.35|363753
1704293700000|2024-01-03 14:55:00|46.98|46.85|46.73|46.58|46.98|46.95|46.73|46.58|172385
1704294000000|2024-01-03 15:00:00|46.75|46.59|47.37|47.3|47.5|47.3|46.75|46.58|83845
1704294300000|2024-01-03 15:05:00|47.5|47.37|47.35|47.1|47.5|47.4|47.35|47.1|49121
1704294600000|2024-01-03 15:10:00|47.34|47|46.97|46.63|47.34|47|46.7|46.63|79636
1704294900000|2024-01-03 15:15:00||46.72||46.75||46.75||46.72|40903
1704295200000|2024-01-03 15:20:00|46.98|46.83|47|46.83|47.17|46.83|46.98|46.83|5087
1704295500000|2024-01-03 15:25:00|47.01|46.9|47|46.89|47.43|47|47|46.89|15214
1704295800000|2024-01-03 15:30:00|47.18|46.9|47.18|46.9|47.18|47|47.18|46.9|10375
1704296100000|2024-01-03 15:35:00|47.09|47|46.51|46.5|47.09|47|46.51|46.5|175385
1704296400000|2024-01-03 15:40:00|46.55|46.51|46.74|46.59|46.9|46.76|46.51|46.51|112578
1704296700000|2024-01-03 15:45:00|46.73|46.7|46.64|46.4|46.73|46.7|46.64|46.35|177510
1704297000000|2024-01-03 15:50:00|46.67|46.63|46.9|46.68|46.9|46.68|46.67|46.63|107242
1704297300000|2024-01-03 15:55:00|46.86|46.77|47.2|46.8|47.24|46.8|46.8|46.77|45382
1704297600000|2024-01-03 16:00:00|47.19|46.9|47|46.9|47.19|47|47|46.9|91392
1704297900000|2024-01-03 16:05:00|46.9|46.8|46.95|46.65|47|46.8|46.7|46.65|63715
1704298200000|2024-01-03 16:10:00||46.77||46.65||46.77||46.65|18965
1704298500000|2024-01-03 16:15:00|||||||||24873
1704298800000|2024-01-03 16:20:00|46.8|46.8|46.8|46.65|46.8|46.8|46.8|46.65|13815
1704299100000|2024-01-03 16:25:00|46.79|46.63|46.6|46.51|46.79|46.65|46.59|46.51|93578
1704299400000|2024-01-03 16:30:00|46.58|46.52|46.74|46.55|46.74|46.7|46.55|46.52|106971
1704299700000|2024-01-03 16:35:00|46.73|46.73|46.73|46.6|46.73|46.73|46.73|46.55|17449
1704300000000|2024-01-03 16:40:00|46.74|46.72|47|46.75|47|46.75|46.74|46.6|38191
1704300300000|2024-01-03 16:45:00|46.99|46.81|46.9|46.6|47|46.99|46.9|46.6|87579
1704300600000|2024-01-03 16:50:00|46.81|46.61|46.9|46.64|46.9|46.82|46.81|46.61|27782
1704300900000|2024-01-03 16:55:00||46.7||46.7||46.7||46.7|7712
1704301200000|2024-01-03 17:00:00|46.89|46.78|46.89|46.85|46.89|46.85|46.89|46.78|35524
1704301500000|2024-01-03 17:05:00|46.86||46.86||46.86||46.86||10337
1704301800000|2024-01-03 17:10:00|46.85|46.84|46.55|46.53|46.85|46.84|46.52|46.51|134103
1704302100000|2024-01-03 17:15:00|46.6|46.51|46.69|46.63|46.69|46.68|46.6|46.51|64868
1704302400000|2024-01-03 17:20:00||46.66||46.66||46.66||46.66|29208
1704302700000|2024-01-03 17:25:00|46.7|46.68|46.8|46.69|46.82|46.81|46.7|46.68|89267
1704303000000|2024-01-03 17:30:00|46.83|46.7|46.83|46.7|46.83|46.7|46.83|46.7|4915
1704303300000|2024-01-03 17:35:00||46.8||46.8||46.8||46.8|7427
1704303600000|2024-01-03 17:40:00|46.84|46.81|47|46.84|47|46.84|46.84|46.81|55435
1704303900000|2024-01-03 17:45:00|||||||||19504
1704304200000|2024-01-03 17:50:00|46.99||46.97||46.99||46.97||41458
1704304500000|2024-01-03 17:55:00|46.96||46.96||46.96||46.96||10045
1704304800000|2024-01-03 18:00:00|46.97|47|47.46|47.01|47.46|47.01|46.97|47|35426
1704305100000|2024-01-03 18:05:00|47.5|47.02|47.4|47.03|47.5|47.03|47.39|47.02|16011
1704305400000|2024-01-03 18:10:00|47.47|47.04|47.5|47.29|47.5|47.29|47.18|47.04|67694
1704305700000|2024-01-03 18:15:00|47.52|47.36|47.4|47.27|47.74|47.44|47.4|47.27|42050
1704306000000|2024-01-03 18:20:00|47.39|47.3|47.4|47.3|47.4|47.38|47.39|47.3|25821
1704306300000|2024-01-03 18:25:00|47.39|47.4|48.49|48.25|48.5|48.25|47.39|47.4|472535
1704306600000|2024-01-03 18:30:00|48.5|48.35|47.85|47.77|48.74|48.73|47.85|47.67|1288292
1704306900000|2024-01-03 18:35:00|47.99|47.78|47.6|47.4|48.23|48.21|47|46.85|724721
1704307200000|2024-01-03 18:40:00|47.78|47.6|47.62|47.5|47.98|47.74|47.62|47.21|306522
1704307500000|2024-01-03 18:45:00|47.71|47.7|47.95|47.91|48|47.91|47.71|47.7|188062
1704307800000|2024-01-03 18:50:00|48|47.9|47.95|47.81|48.25|47.96|47.73|47.7|135344
1704308100000|2024-01-03 18:55:00|47.81|47.8|47.7|47.49|47.81|47.8|47.5|47.36|125862
1704308400000|2024-01-03 19:00:00|47.8|47.7|47.41|47.21|47.95|47.83|47.41|47.21|139259
1704308700000|2024-01-03 19:05:00|47.4|47.2|47.39|47.3|47.83|47.3|46.67|46.64|327683
1704309000000|2024-01-03 19:10:00|47.87|47.15|47.08|46.82|47.87|47.15|46.98|46.82|238108
1704309300000|2024-01-03 19:15:00|47.06|47|47.49|47.2|47.69|47.2|47.05|47|79496
1704309600000|2024-01-03 19:20:00|47.48|47.48|47.5|47.25|47.5|47.49|47.48|47.2|25523
1704309900000|2024-01-03 19:25:00|47.69|47.31|47.84|47.68|47.88|47.68|47.5|47.31|115157
1704310200000|2024-01-03 19:30:00|47.87|47.69|48|47.69|48.17|47.69|47.87|47.69|27648
1704310500000|2024-01-03 19:35:00|47.97|47.75|48.17|47.86|48.2|48.17|47.95|47.75|45236
1704310800000|2024-01-03 19:40:00|48.16|47.91|48.16|47.85|48.16|48|47.99|47.85|33765
1704311100000|2024-01-03 19:45:00|48.13|47.86|48.12|47.87|48.13|47.87|48.12|47.86|23868
1704311400000|2024-01-03 19:50:00|48.1|47.86|47.94|47.81|48.1|47.86|47.94|47.78|24204
1704311700000|2024-01-03 19:55:00|47.9|47.74|47.99|47.74|48.17|47.94|47.9|47.74|18438
1704312000000|2024-01-03 20:00:00|47.9|47.76|47.93|47.85|47.99|47.85|47.82|47.76|13681
1704312300000|2024-01-03 20:05:00|47.94|47.89|47.9|47.89|47.99|47.89|47.5|47.28|111038
1704312600000|2024-01-03 20:10:00|48|47.9|47.79|47.2|48|47.9|47.79|47.19|52600
1704312900000|2024-01-03 20:15:00|47.7|47.4|47.69|47.43|47.7|47.43|47.69|47.4|6351
1704313200000|2024-01-03 20:20:00|47.65|47.49|47.69|47.6|47.69|47.6|47.65|47.49|45281
1704313500000|2024-01-03 20:25:00|47.66|47.69|47.88|47.56|47.88|47.73|47.66|47.56|27856
1704313800000|2024-01-03 20:30:00|47.69|47.6|47.84|47.6|47.89|47.6|47.66|47.6|29497
1704314100000|2024-01-03 20:35:00|47.72|47.7|47.94|47.83|47.94|47.83|47.66|47.7|38446
1704314400000|2024-01-03 20:40:00|47.91|47.86|47.9|47.89|47.92|47.89|47.9|47.81|86799
1704314700000|2024-01-03 20:45:00|47.89|47.88|47.9|47.59|47.9|47.88|47.87|47.56|41697
1704315000000|2024-01-03 20:50:00|47.59|47.56|47.74|47.5|47.9|47.7|47.51|47.5|89576
1704315300000|2024-01-03 20:55:00|47.71|47.62|47.95|47.56|47.95|47.62|47.69|47.5|108766
1704378600000|2024-01-04 14:30:00|48.57|48.01|47.77|47.55|48.57|48.01|47.77|47.55|87488
1704378900000|2024-01-04 14:35:00|47.5|47.51|47.99|47.6|47.99|47.6|47.5|47.3|123352
1704379200000|2024-01-04 14:40:00|47.96|47.89|47.84|47.49|47.96|47.89|47.6|47.3|148648
1704379500000|2024-01-04 14:45:00|47.83|47.6|47.82|47.6|47.83|47.6|47.82|47.6|25971
1704379800000|2024-01-04 14:50:00|47.79|47.57|47.71|47.51|47.79|47.57|47.71|47.34|26189
1704380100000|2024-01-04 14:55:00|||||||||38380
1704380400000|2024-01-04 15:00:00|||||||||23453
1704380700000|2024-01-04 15:05:00|47.82|47.7|47.82|47.51|47.82|47.7|47.7|47.51|31798
1704381000000|2024-01-04 15:10:00|47.83|47.55|47.83|47.82|47.83|47.82|47.83|47.55|37816
1704381300000|2024-01-04 15:15:00|47.89||47.99||48||47.89||105277
1704381600000|2024-01-04 15:20:00|48.24|47.87|48.1|47.87|48.54|48.28|47.99|47.82|456658
1704381900000|2024-01-04 15:25:00|47.87|47.82|47.81|47.74|47.87|47.83|47.81|47.58|126053
1704382200000|2024-01-04 15:30:00|48|47.75|48|47.83|48.11|48.06|47.81|47.58|84839
1704382500000|2024-01-04 15:35:00|47.99|47.92|47.94|47.76|47.99|47.98|47.89|47.6|34489
1704382800000|2024-01-04 15:40:00|47.93|47.78|47.97|47.95|47.97|47.95|47.79|47.76|59097
1704383100000|2024-01-04 15:45:00|47.96|47.96|47.97|47.96|47.97|47.96|47.96|47.92|51962
1704383400000|2024-01-04 15:50:00|47.96|47.95|48|47.95|48|47.96|47.96|47.95|6217
1704383700000|2024-01-04 15:55:00|47.99|47.98|47.89|47.88|47.99|47.99|47.89|47.58|55677
1704384000000|2024-01-04 16:00:00|48|47.94|47.98|47.74|48|47.99|47.89|47.58|18172
1704384300000|2024-01-04 16:05:00|48|47.86|48.05|48.04|48.11|48.1|48|47.86|136295
1704384600000|2024-01-04 16:10:00|48.04|48.03|48|47.73|48.04|48.04|48|47.58|108089
1704384900000|2024-01-04 16:15:00|48.11|47.9|48.19|48.1|48.27|48.1|48.01|47.9|88013
1704385200000|2024-01-04 16:20:00|48|48.03|47.88|47.65|48|48.03|47.7|47.65|122363
1704385500000|2024-01-04 16:25:00|47.89|47.66|48|47.83|48|47.83|47.88|47.66|33621
1704385800000|2024-01-04 16:30:00|||||||||97817
1704386100000|2024-01-04 16:35:00|||||||||18888
1704386400000|2024-01-04 16:40:00|48.2||48.18||48.2||48||16938
1704386700000|2024-01-04 16:45:00|48.17||48||48.17||48||8731
1704387000000|2024-01-04 16:50:00|48.17|47.96|48.15|47.99|48.17|48|48|47.96|41143
1704387300000|2024-01-04 16:55:00|48.14|47.81|47.99|47.8|48.14|47.99|47.99|47.8|63260
1704387600000|2024-01-04 17:00:00|47.98||47.98||47.98||47.98||14105
1704387900000|2024-01-04 17:05:00|47.97||47.96||47.97||47.96||16319
1704388200000|2024-01-04 17:10:00|47.95||47.9||47.95||47.89||15053
1704388500000|2024-01-04 17:15:00|47.87|47.81|47.87|47.8|47.87|47.81|47.87|47.8|49713
1704388800000|2024-01-04 17:20:00|47.9||48||48||47.87||12029
1704389100000|2024-01-04 17:25:00|48.11||48.11||48.11||48.1||16154
1704389400000|2024-01-04 17:30:00|48.16|48|48.12|48|48.16|48|48.12|48|27617
1704389700000|2024-01-04 17:35:00|48.11|47.92|47.95|47.92|48.11|47.92|47.95|47.92|71939
1704390000000|2024-01-04 17:40:00|47.93|47.89|47.9|47.89|47.93|47.89|47.9|47.89|14541
1704390300000|2024-01-04 17:45:00|47.89|47.8|47.89|47.58|47.89|47.8|47.89|47.58|31172
1704390600000|2024-01-04 17:50:00||47.6||47.51||47.6||47.51|7980
1704390900000|2024-01-04 17:55:00|47.88|47.54|47.86|47.54|47.88|47.54|47.86|47.54|3952
1704391200000|2024-01-04 18:00:00|||||||||1200
1704391500000|2024-01-04 18:05:00|47.97|47.86|47.99|47.98|48|47.99|47.97|47.86|26294
1704391800000|2024-01-04 18:10:00|47.98|47.97|47.94|47.8|47.98|47.98|47.86|47.72|59983
1704392100000|2024-01-04 18:15:00|||||||||5453
1704392400000|2024-01-04 18:20:00|48||48||48||47.94||6055
1704392700000|2024-01-04 18:25:00|47.99|47.81|48.2|48|48.2|48|47.99|47.81|183493
1704393000000|2024-01-04 18:30:00|48.19|48.03|48.15|48.03|48.19|48.03|48.12|48.03|36771
1704393300000|2024-01-04 18:35:00|48.14||48.15||48.19||48.12||134755
1704393600000|2024-01-04 18:40:00|48.14|48.01|48.12|48|48.14|48.01|48.11|48|19754
1704393900000|2024-01-04 18:45:00|48.07|47.98|47.83|47.7|48.14|47.98|47.56|47.54|49309
1704394200000|2024-01-04 18:50:00|47.85|47.87|48|47.89|48.2|48|47.85|47.87|102215
1704394500000|2024-01-04 18:55:00|||||||||14535
1704394800000|2024-01-04 19:00:00||47.94||47.89||47.94||47.89|10181
1704395100000|2024-01-04 19:05:00||47.94||47.89||47.94||47.89|12148
1704395400000|2024-01-04 19:10:00|||||||||1058
1704395700000|2024-01-04 19:15:00|48.1|47.94|48.1|47.94|48.1|47.94|48.1|47.94|27063
1704396000000|2024-01-04 19:20:00|48.09||48.09||48.09||48.09||3430
1704396300000|2024-01-04 19:25:00|47.94|47.89|48.09|47.94|48.09|47.94|47.94|47.89|22554
1704396600000|2024-01-04 19:30:00|48||48||48||48||32864
1704396900000|2024-01-04 19:35:00|||||||||6529
1704397200000|2024-01-04 19:40:00|48.09|48|48.08|48|48.09|48.01|48.01|48|14988
1704397500000|2024-01-04 19:45:00|48.07||48.07||48.08||48.02||50742
1704397800000|2024-01-04 19:50:00|48.04|48.01|48.09|48|48.1|48.01|48.04|48|17777
1704398100000|2024-01-04 19:55:00|48.1||48.1||48.1||48.1||22733
1704398400000|2024-01-04 20:00:00|48.07|48.04|48.07|48|48.07|48.04|48.07|48|15285
1704398700000|2024-01-04 20:05:00|48.1|48.07|48.1|48.07|48.1|48.07|48.09|48.07|78538
1704399000000|2024-01-04 20:10:00|48.08|48|48.1|48|48.1|48|48.03|47.9|52533
1704399300000|2024-01-04 20:15:00||47.9||48||48||47.9|15048
1704399600000|2024-01-04 20:20:00|48.09|47.9|48.09|47.9|48.09|48|48.09|47.9|9450
1704399900000|2024-01-04 20:25:00|48.1|47.89|47.89|47.71|48.1|47.89|47.77|47.71|190119
1704400200000|2024-01-04 20:30:00|47.92|47.72|47.99|47.74|48.1|47.74|47.92|47.72|14091
1704400500000|2024-01-04 20:35:00|48.1|47.77|48.09|47.78|48.1|47.78|47.99|47.77|7352
1704400800000|2024-01-04 20:40:00|48.08|47.79|48.1|48|48.1|48|48|47.79|42378
1704401100000|2024-01-04 20:45:00|48.09|48.03|48.09|47.74|48.09|48.06|48.06|47.73|67440
1704401400000|2024-01-04 20:50:00|48.08|47.75|48.02|47.9|48.1|48|48|47.75|26719
1704401700000|2024-01-04 20:55:00|48.01|48|48|47.94|48.02|48|47.97|47.9|41095
1704465000000|2024-01-05 14:30:00|47.95|47.9|47.89|47.66|47.95|47.9|47.89|47.66|162411
1704465300000|2024-01-05 14:35:00|47.99|47.7|47.99|47.66|48|47.9|47.78|47.66|108987
1704465600000|2024-01-05 14:40:00|47.66|47.55|47.52|47.49|47.66|47.57|47.52|47.48|60772
1704465900000|2024-01-05 14:45:00|47.51|47.51|47.54|47.48|47.54|47.51|47.51|47.48|37339
1704466200000|2024-01-05 14:50:00|47.57|47.52|47.98|47.6|47.99|47.6|47.57|47.52|28486
1704466500000|2024-01-05 14:55:00||47.95||47.6||47.95||47.6|58320
1704466800000|2024-01-05 15:00:00|47.97|47.61|47.99|47.7|48|47.7|47.9|47.61|17380
1704467100000|2024-01-05 15:05:00|48|47.99|48.14|48.1|48.2|48.1|48|47.99|250332
1704467400000|2024-01-05 15:10:00|48.13|48.13|48.15|48.13|48.2|48.13|48.13|48.12|18456
1704467700000|2024-01-05 15:15:00|48.14|48.12|48.43|48.2|48.5|48.2|48.13|48.12|76338
1704468000000|2024-01-05 15:20:00||48.31||48.13||48.37||48.13|56344
1704468300000|2024-01-05 15:25:00|48.5|48.16|48.46|48.16|48.5|48.16|48.3|48.16|10093
1704468600000|2024-01-05 15:30:00|48.5|48.2|48.49|48.24|48.5|48.24|48.49|48.2|34874
1704468900000|2024-01-05 15:35:00|48.48|48.23|48.48|48.23|48.48|48.47|48.48|48.2|57258
1704469200000|2024-01-05 15:40:00|48.4|48.13|48.4|48|48.4|48.26|48.4|48|96083
1704469500000|2024-01-05 15:45:00|48.39|48.01|48.38|48.01|48.39|48.01|48.38|48.01|10101
1704469800000|2024-01-05 15:50:00|48.37|48|48.2|48|48.37|48.1|48.2|48|35473
1704470100000|2024-01-05 15:55:00|48.36|48.1|48.36|48.06|48.36|48.1|48.36|48|69279
1704470400000|2024-01-05 16:00:00|48.4|48.19|48.43|48.01|48.5|48.44|48.4|48.01|242381
1704470700000|2024-01-05 16:05:00|48.4|48|48.25|48|48.4|48.01|48.25|48|9773
1704471000000|2024-01-05 16:10:00|48.12|48.08|48.25|48.15|48.25|48.15|48.12|48|15472
1704471300000|2024-01-05 16:15:00|48.15|48|48.15|48.03|48.25|48.03|48.15|48|29167
1704471600000|2024-01-05 16:20:00|48.14|48|48.3|47.85|48.49|48.01|48.14|47.78|127290
1704471900000|2024-01-05 16:25:00|48.2|47.82|47.76|47.48|48.2|48.01|47.5|47.48|403807
1704472200000|2024-01-05 16:30:00|47.78|47.5|48.03|47.52|48.03|47.52|47.78|47.5|78998
1704472500000|2024-01-05 16:35:00|48|47.54|47.99|47.62|48|47.62|47.74|47.54|28496
1704472800000|2024-01-05 16:40:00|47.74|47.63|47.99|47.75|47.99|47.75|47.74|47.63|7830
1704473100000|2024-01-05 16:45:00|47.85||47.99||47.99||47.83||5868
1704473400000|2024-01-05 16:50:00|47.9||47.9||47.9||47.9||3549
1704473700000|2024-01-05 16:55:00|47.87|47.74|47.7|47.62|47.9|47.75|47.7|47.62|44613
1704474000000|2024-01-05 17:00:00|47.89|47.7|47.88|47.74|47.89|47.74|47.88|47.7|79856
1704474300000|2024-01-05 17:05:00||47.8||47.74||47.8||47.74|26775
1704474600000|2024-01-05 17:10:00|47.8|47.7|47.7|47.6|47.8|47.7|47.7|47.2|107389
1704474900000|2024-01-05 17:15:00|47.69||47.69||47.69||47.69||15069
1704475200000|2024-01-05 17:20:00|47.67||47.67||47.67||47.67||12834
1704475500000|2024-01-05 17:25:00|47.69||47.69||47.69||47.69||9177
1704475800000|2024-01-05 17:30:00||47.5||47.5||47.5||47.5|4112
1704476100000|2024-01-05 17:35:00|47.6|47.6|47.59|47.3|47.6|47.6|47.59|47|169236
1704476400000|2024-01-05 17:40:00|47.4|47.16|47.4|47|47.4|47.21|46.61|46|544395
1704476700000|2024-01-05 17:45:00|47.18|47.01|46.88|46.67|47.18|47.01|46.08|45.25|465005
1704477000000|2024-01-05 17:50:00|46.9|46.68|47|46.99|47|46.99|46.9|46.68|26585
1704477300000|2024-01-05 17:55:00|47.01|47|47.01|47|47.18|47|47.01|47|35269
1704477600000|2024-01-05 18:00:00|47.15||47.01||47.15||47.01||25366
1704477900000|2024-01-05 18:05:00|47.15|46.99|46.85|46.43|47.18|46.99|46.3|45.25|660583
1704478200000|2024-01-05 18:10:00|46.7|46.25|46.69|46.21|46.7|46.29|46.69|46|71105
1704478500000|2024-01-05 18:15:00||46.3||46.22||46.55||46.21|34337
1704478800000|2024-01-05 18:20:00|46.6|46.23|46.59|46.3|46.6|46.41|46.59|46.21|17052
1704479100000|2024-01-05 18:25:00||46.28||46.4||46.5||46.26|42499
1704479400000|2024-01-05 18:30:00|46.58|46.41|46.92|46.59|46.94|46.7|46.49|46.4|161645
1704479700000|2024-01-05 18:35:00|46.93|46.6|47.34|46.84|47.35|47.32|46.92|46.6|112636
1704480000000|2024-01-05 18:40:00|47.33|47.14|47.08|47.04|47.33|47.32|47.08|46.75|164117
1704480300000|2024-01-05 18:45:00|47.07|46.92|47.07|46.95|47.07|46.95|46.95|46.92|109018
1704480600000|2024-01-05 18:50:00|47.08|47|47.39|47.38|47.4|47.38|47.08|47|14898
1704480900000|2024-01-05 18:55:00||47.2||47.19||47.2||47.19|36518
1704481200000|2024-01-05 19:00:00||47.2||47.25||47.25||47.2|24548
1704481500000|2024-01-05 19:05:00|47.4|47.28|47.4|47.28|47.42|47.28|47.4|47.28|54522
1704481800000|2024-01-05 19:10:00|47.42||47.49||47.49||47.42||58746
1704482100000|2024-01-05 19:15:00|47.4||47.39||47.4||47.39||8215
1704482400000|2024-01-05 19:20:00|47.4||47.39||47.4||47.39||16382
1704482700000|2024-01-05 19:25:00|47.4||47.39||47.4||47.39||74809
1704483000000|2024-01-05 19:30:00|47.38|47.2|47.27|47.2|47.39|47.2|47.27|47.2|33356
1704483300000|2024-01-05 19:35:00|47.24|47.16|47.19|47.01|47.24|47.2|47.19|47|22613
1704483600000|2024-01-05 19:40:00|47.15|47|46.8|46.59|47.15|47|46.8|46.5|203979
1704483900000|2024-01-05 19:45:00|46.85|46.6|46.85|46.62|46.85|46.62|46.85|46.6|43710
1704484200000|2024-01-05 19:50:00|46.89|46.76|46.89|46.76|46.89|46.76|46.85|46.76|12710
1704484500000|2024-01-05 19:55:00|46.78|46.77|46.89|46.8|46.89|46.8|46.78|46.77|33571
1704484800000|2024-01-05 20:00:00|46.77|46.77|46.76|46.5|46.77|46.8|46.7|46.5|65635
1704485100000|2024-01-05 20:05:00|46.77|46.6|46.89|46.7|46.89|46.7|46.77|46.6|59882
1704485400000|2024-01-05 20:10:00|46.92|46.75|47.5|47.13|47.5|47.47|46.89|46.75|268508
1704485700000|2024-01-05 20:15:00|47.49|47.14|47.65|47.39|47.75|47.7|47.39|47.14|92620
1704486000000|2024-01-05 20:20:00|47.73||47.7||47.73||47.7||101516
1704486300000|2024-01-05 20:25:00|47.69|47.68|47.66|47.39|47.69|47.68|47.66|47.39|46769
1704486600000|2024-01-05 20:30:00|47.5|47.4|47.5|47.17|47.5|47.42|47.3|47.13|53138
1704486900000|2024-01-05 20:35:00||47.19||47.14||47.38||47.14|80136
1704487200000|2024-01-05 20:40:00|47.45|47.17|47.5|47.2|47.5|47.2|47.35|47.17|26325
1704487500000|2024-01-05 20:45:00||47.25||47.28||47.28||47.25|46548
1704487800000|2024-01-05 20:50:00|47.54|47.31|47.54|47.31|47.54|47.31|47.5|47.31|83243
1704488100000|2024-01-05 20:55:00|47.53|47.5|47.51|47.37|47.73|47.5|47.47|47.17|124718
1704724200000|2024-01-08 14:30:00|48|47.5|47.5|47.49|48|47.6|47.5|47.49|123406
1704724500000|2024-01-08 14:35:00|47.9|47.43|47.4|47.23|47.9|47.5|47.39|47.21|65025
1704724800000|2024-01-08 14:40:00|47.39|47.28|47.16|47.03|47.39|47.36|47.16|47.03|78977
1704725100000|2024-01-08 14:45:00|47.1|47|47.1|47|47.39|47.05|47.1|47|198282
1704725400000|2024-01-08 14:50:00||47.01||47.01||47.01||47|46341
1704725700000|2024-01-08 14:55:00|47.4|47.02|47.4|47.05|47.4|47.07|47.4|47.02|16334
1704726000000|2024-01-08 15:00:00|47.39||47.37||47.39||47.36||6143
1704726300000|2024-01-08 15:05:00||47.35||47.35||47.36||47.35|8518
1704726600000|2024-01-08 15:10:00|47.4|47.4|47.59|47.5|47.8|47.5|47.4|47.4|41224
1704726900000|2024-01-08 15:15:00|47.74|47.4|47.75|47.4|47.75|47.5|47.59|47.4|33848
1704727200000|2024-01-08 15:20:00|47.59|47.35|47.59|47.15|47.59|47.35|47.59|47.12|23481
1704727500000|2024-01-08 15:25:00||47.3||47.5||47.5||47.3|7582
1704727800000|2024-01-08 15:30:00|47.75|47.51|47.75|47.6|47.75|47.6|47.6|47.51|36630
1704728100000|2024-01-08 15:35:00|47.8|47.7|48|47.99|48|47.99|47.75|47.7|251721
1704728400000|2024-01-08 15:40:00|48.16|47.79|48.11|47.84|48.16|48|48|47.7|113645
1704728700000|2024-01-08 15:45:00|48.16|47.85|48.13|47.9|48.16|47.9|48.13|47.85|37652
1704729000000|2024-01-08 15:50:00|48.16|48|48.1|47.89|48.16|48.12|48.01|47.89|181074
1704729300000|2024-01-08 15:55:00||47.9||48||48||47.9|34337
1704729600000|2024-01-08 16:00:00|48.16||48.16||48.16||48.1||23759
1704729900000|2024-01-08 16:05:00|48.24|48.1|48.08|48.07|48.43|48.1|48.08|48|91665
1704730200000|2024-01-08 16:10:00|48.07|48.06|48|47.89|48.08|48.06|47.99|47.85|182853
1704730500000|2024-01-08 16:15:00|48.25|47.9|48.25|48.06|48.4|48.06|48|47.89|109038
1704730800000|2024-01-08 16:20:00|48.4|48.07|48.35|48.3|48.4|48.3|48.25|48.07|27321
1704731100000|2024-01-08 16:25:00|48.4|48.33|48.35|48.34|48.4|48.34|48.35|48.33|59880
1704731400000|2024-01-08 16:30:00|48.34|48.33|48.31|48.3|48.34|48.33|48.31|48.3|36656
1704731700000|2024-01-08 16:35:00|48.35|48.16|48.31|48.17|48.35|48.17|48.31|48.15|31587
1704732000000|2024-01-08 16:40:00||48.18||48.16||48.18||48.16|32546
1704732300000|2024-01-08 16:45:00|48.15|48.15|48.31|48.02|48.31|48.15|48.12|48.02|36489
1704732600000|2024-01-08 16:50:00|48.35|48.1|48.35|48|48.35|48.1|48|47.99|123718
1704732900000|2024-01-08 16:55:00|48.01|48.1|48.35|48.21|48.35|48.21|48.01|48.1|16091
1704733200000|2024-01-08 17:00:00|48.4|48.27|48.4|48.37|48.4|48.38|48.25|48.06|79758
1704733500000|2024-01-08 17:05:00|48.39|48.38|48.37|48.36|48.45|48.4|48.37|48.36|87589
1704733800000|2024-01-08 17:10:00|48.36|48.29|48.37|48.29|48.37|48.29|48.36|48.29|17226
1704734100000|2024-01-08 17:15:00|48.36|48.11|48.37|48.36|48.37|48.36|48.36|48.11|84259
1704734400000|2024-01-08 17:20:00|48.36|48.17|48.17|47.8|48.36|48.17|47.98|47.8|68365
1704734700000|2024-01-08 17:25:00|48||47.96||48||47.96||3626
1704735000000|2024-01-08 17:30:00|48|47.91|48|47.83|48|47.91|47.99|47.83|16249
1704735300000|2024-01-08 17:35:00|48.15|47.88|48|47.88|48.15|47.88|47.95|47.88|5084
1704735600000|2024-01-08 17:40:00|48.1|47.89|48.13|48.07|48.24|48.07|48.1|47.89|45309
1704735900000|2024-01-08 17:45:00|48.31|48.1|48.31|48.16|48.31|48.16|48.31|48.1|10860
1704736200000|2024-01-08 17:50:00|48.28||48.2||48.28||48.2||4111
1704736500000|2024-01-08 17:55:00|48.21|48.13|48.13|48|48.22|48.17|48.05|47.86|40980
1704736800000|2024-01-08 18:00:00|48.17|48.12|48.13|48.12|48.22|48.12|48.13|48.12|21170
1704737100000|2024-01-08 18:05:00|48.17||48.13||48.17||48.13||5070
1704737400000|2024-01-08 18:10:00|48.08|48.02|48.1|48.02|48.13|48.02|48.08|48.02|15977
1704737700000|2024-01-08 18:15:00|48.22|48.01|48.3|48.02|48.36|48.02|48.22|48.01|18470
1704738000000|2024-01-08 18:20:00|48.16||48.16||48.16||48.16||4319
1704738300000|2024-01-08 18:25:00|48.3|48.1|48.29|48|48.3|48.1|48.03|48|25832
1704738600000|2024-01-08 18:30:00|48.2|47.99|48.29|47.87|48.29|48|47.99|47.86|40364
1704738900000|2024-01-08 18:35:00|48.08|47.88|48.25|47.97|48.29|47.97|48.08|47.88|7677
1704739200000|2024-01-08 18:40:00|48.13|48|48.25|47.95|48.25|48.04|48.13|47.95|47630
1704739500000|2024-01-08 18:45:00||47.96||48.12||48.12||47.96|27104
1704739800000|2024-01-08 18:50:00|48.29|48.18|48.29|48.13|48.29|48.18|48.2|48.13|8554
1704740100000|2024-01-08 18:55:00|||||||||5057
1704740400000|2024-01-08 19:00:00||48.2||48.2||48.2||48.2|2789
1704740700000|2024-01-08 19:05:00|48.28|48.01|48.26|47.87|48.28|48.2|48.26|47.87|43365
1704741000000|2024-01-08 19:10:00|48|47.91|48.14|47.88|48.29|48.09|48|47.75|287495
1704741300000|2024-01-08 19:15:00|48.1|48.01|48.14|47.95|48.14|48.01|47.99|47.88|20004
1704741600000|2024-01-08 19:20:00|47.95|47.88|48.08|47.91|48.14|47.91|47.95|47.88|37013
1704741900000|2024-01-08 19:25:00|48.09|47.92|48.14|47.95|48.14|47.95|48.09|47.92|31348
1704742200000|2024-01-08 19:30:00|48|47.97|48.14|47.99|48.14|48.07|48|47.97|17541
1704742500000|2024-01-08 19:35:00||48.07||47.99||48.07||47.95|16654
1704742800000|2024-01-08 19:40:00||48.07||47.9||48.11||47.9|35003
1704743100000|2024-01-08 19:45:00|48.1|47.91|48.14|47.91|48.14|47.98|47.99|47.91|24005
1704743400000|2024-01-08 19:50:00|47.98|47.92|48.14|47.92|48.14|47.92|47.98|47.92|20469
1704743700000|2024-01-08 19:55:00|48.1|48|48.14|47.92|48.14|48|48.1|47.92|60525
1704744000000|2024-01-08 20:00:00|48|47.97|47.99|47.97|48.14|48|47.99|47.92|55192
1704744300000|2024-01-08 20:05:00|48|47.98|48.14|47.99|48.14|48.11|47.99|47.98|172191
1704744600000|2024-01-08 20:10:00|47.95|48|48.1|47.99|48.14|48|47.93|47.92|51475
1704744900000|2024-01-08 20:15:00|48|47.92|47.75|47.5|48|47.92|47.58|47.5|143823
1704745200000|2024-01-08 20:20:00|48.05|47.74|47.99|47.5|48.05|47.78|47.99|47.5|58164
1704745500000|2024-01-08 20:25:00|47.98|47.61|47.97|47.51|47.98|47.85|47.97|47.5|23886
1704745800000|2024-01-08 20:30:00||47.54||47.54||47.7||47.51|16118
1704746100000|2024-01-08 20:35:00||47.76||47.96||47.96||47.76|7780
1704746400000|2024-01-08 20:40:00|47.99|47.9|48|47.87|48|47.97|47.99|47.87|7790
1704746700000|2024-01-08 20:45:00|47.99|47.94|47.95|47.54|47.99|47.99|47.95|47.54|81827
1704747000000|2024-01-08 20:50:00|47.91|47.6|47.9|47.88|47.91|47.88|47.9|47.6|20975
1704747300000|2024-01-08 20:55:00|47.98|47.92|48|47.74|48.1|47.97|47.9|47.62|132612
1704810600000|2024-01-09 14:30:00|48.86|46.81|47.71|47.01|48.86|47.4|47.52|46.8|130073
1704810900000|2024-01-09 14:35:00|47.69|47|47.39|47|47.71|47.41|47.23|47|67405
1704811200000|2024-01-09 14:40:00|47.4|47.01|47.08|46.54|47.7|47.1|47.08|46.54|91574
1704811500000|2024-01-09 14:45:00|46.98|46.55|47.26|46.99|47.56|47.06|46.34|46.19|111996
1704811800000|2024-01-09 14:50:00|47.27|47|47.2|46.52|47.56|47|47.2|46.52|6890
1704812100000|2024-01-09 14:55:00|47|47|47.1|46.95|47.2|47.1|46.99|46.95|24541
1704812400000|2024-01-09 15:00:00|47|46.97|47.15|46.95|47.22|47|47|46.95|60016
1704812700000|2024-01-09 15:05:00|47.14|46.93|46.86|46.6|47.14|46.95|46.86|46.6|167033
1704813000000|2024-01-09 15:10:00|46.8|46.51|47.11|47.03|47.13|47.03|46.31|46.3|230714
1704813300000|2024-01-09 15:15:00|47.22|46.95|47.22|47.1|47.22|47.1|47.21|46.75|265483
1704813600000|2024-01-09 15:20:00|47.21|47|47.2|47.1|47.22|47.1|47.2|47|9370
1704813900000|2024-01-09 15:25:00|47.19|47|47.17|46.83|47.19|47|47.17|46.81|26134
1704814200000|2024-01-09 15:30:00|47.16|46.8|46.9|46.85|47.16|46.95|46.9|46.55|209407
1704814500000|2024-01-09 15:35:00|46.95|46.86|47.21|47.2|47.22|47.2|46.95|46.86|8356
1704814800000|2024-01-09 15:40:00|47.2|47.16|47.16|47|47.22|47.18|47.16|47|45014
1704815100000|2024-01-09 15:45:00|47.15|46.93|46.55|46.53|47.15|46.93|46.51|46.5|92990
1704815400000|2024-01-09 15:50:00|46.6|46.54|46.5|46.22|47|46.74|46.5|46.2|538353
1704815700000|2024-01-09 15:55:00|46.49|46.23|46.11|45.95|46.49|46.23|45.78|45.2|918758
1704816000000|2024-01-09 16:00:00|46.23|46|46.22|46.01|46.23|46.2|46.22|45.95|104533
1704816300000|2024-01-09 16:05:00|46.16|46.1|46.11|46.1|46.16|46.11|46.11|46.1|118773
1704816600000|2024-01-09 16:10:00|46.12|46.08|46.11|46.01|46.12|46.08|46.11|46|18939
1704816900000|2024-01-09 16:15:00|46.1|46|45.77|45.5|46.1|46|45.77|45.27|768236
1704817200000|2024-01-09 16:20:00|45.72|45.7|45.8|45.75|45.99|45.76|45.61|45.5|243849
1704817500000|2024-01-09 16:25:00|45.77|45.76|46.15|45.6|46.15|45.76|45.57|45.56|300797
1704817800000|2024-01-09 16:30:00|46.12|45.66|46.22|46|46.23|46.2|46.12|45.66|74892
1704818100000|2024-01-09 16:35:00|46.21|45.95|45.79|45.6|46.21|46|45.79|45.6|86210
1704818400000|2024-01-09 16:40:00|45.8|45.69|45.92|45.79|46|45.93|45.7|45.69|211896
1704818700000|2024-01-09 16:45:00|46|45.86|46.1|45.91|46.1|46.02|46|45.86|13401
1704819000000|2024-01-09 16:50:00|46.09|46|46.09|45.9|46.09|46|46.09|45.9|18195
1704819300000|2024-01-09 16:55:00|46.06|46|45.98|45.85|46.1|46|45.8|45.79|90628
1704819600000|2024-01-09 17:00:00|45.9|45.87|46.19|46.1|46.2|46.14|45.9|45.87|114118
1704819900000|2024-01-09 17:05:00|46.13|46.13|45.83|45.82|46.13|46.13|45.82|45.8|268203
1704820200000|2024-01-09 17:10:00|45.87|45.83|46|45.96|46.2|46.13|45.87|45.83|320515
1704820500000|2024-01-09 17:15:00|45.96|45.92|46.05|46|46.06|46|45.96|45.85|74127
1704820800000|2024-01-09 17:20:00||46.02||46.03||46.03||46.02|6894
1704821100000|2024-01-09 17:25:00|46.04|46|46.2|46.05|46.2|46.05|46.01|46|121685
1704821400000|2024-01-09 17:30:00|46.23|46.1|46.04|46|46.23|46.2|46.04|46|94432
1704821700000|2024-01-09 17:35:00|46.01||46.01||46.01||46.01||35516
1704822000000|2024-01-09 17:40:00|46.04||46.04||46.04||46.04||29786
1704822300000|2024-01-09 17:45:00|46.05|46.1|46.23|46.1|46.23|46.1|46.05|46.1|71650
1704822600000|2024-01-09 17:50:00|46.2|46.15|46.2|46.19|46.2|46.19|46.2|46.15|14477
1704822900000|2024-01-09 17:55:00|46.23|46.2|46.56|46.26|46.67|46.26|46.23|46.2|91054
1704823200000|2024-01-09 18:00:00|46.5|46.3|46.49|46.35|46.5|46.5|46.49|46.3|61884
1704823500000|2024-01-09 18:05:00|46.4|46.34|46.33|46.2|46.4|46.35|46.33|46.2|13832
1704823800000|2024-01-09 18:10:00|46.31|46.15|46.3|46.11|46.31|46.15|46.3|46|40821
1704824100000|2024-01-09 18:15:00|46.2|46.1|46.15|46.01|46.2|46.11|46.02|46.01|46075
1704824400000|2024-01-09 18:20:00||46.02||46.06||46.06||46.02|22797
1704824700000|2024-01-09 18:25:00||46.02||46||46.06||46|33940
1704825000000|2024-01-09 18:30:00|46.07|46.01|45.75|45.72|46.07|46.01|45.75|45.72|549834
1704825300000|2024-01-09 18:35:00|45.74|45.7|45.9|45.67|45.9|45.7|45.55|45.51|214090
1704825600000|2024-01-09 18:40:00|46|45.79|45.89|45.88|46.01|46|45.89|45.7|106064
1704825900000|2024-01-09 18:45:00|45.87|45.86|45.89|45.82|45.89|45.88|45.87|45.82|86020
1704826200000|2024-01-09 18:50:00|45.9|45.83|46.1|46.08|46.1|46.08|45.89|45.82|48900
1704826500000|2024-01-09 18:55:00|46.09||46.39||46.4||46.09||24307
1704826800000|2024-01-09 19:00:00|46.49|46.36|46.02|45.9|46.49|46.38|46.01|45.9|118767
1704827100000|2024-01-09 19:05:00|46.01|45.89|46.06|46.05|46.07|46.05|46.01|45.89|25472
1704827400000|2024-01-09 19:10:00|46.07||46.06||46.07||46.06||19210
1704827700000|2024-01-09 19:15:00|46.05|46.04|45.99|45.89|46.05|46.04|45.99|45.89|43595
1704828000000|2024-01-09 19:20:00|46|45.94|46|45.95|46|45.99|45.99|45.89|22993
1704828300000|2024-01-09 19:25:00|45.99|45.89|45.97|45.96|45.99|45.96|45.96|45.89|34924
1704828600000|2024-01-09 19:30:00|45.98|45.97|46.38|45.97|46.38|45.97|45.97|45.97|37098
1704828900000|2024-01-09 19:35:00|46.19|46|46.37|46.33|46.37|46.33|46.19|46|83758
1704829200000|2024-01-09 19:40:00|46.38|46.35|46.3|46.13|46.5|46.49|46.3|46.13|75785
1704829500000|2024-01-09 19:45:00|46.27|46|46.26|46.09|46.27|46.09|46.26|46|16401
1704829800000|2024-01-09 19:50:00|46.25|46|46.25|46.01|46.25|46.1|46.25|46|20059
1704830100000|2024-01-09 19:55:00|46.13|46|46.25|46.02|46.25|46.1|46.05|46|83533
1704830400000|2024-01-09 20:00:00|46.3|46.03|46.3|46.06|46.3|46.06|46.25|46.03|5961
1704830700000|2024-01-09 20:05:00|46.5||46.3||46.5||46.3||5115
1704831000000|2024-01-09 20:10:00|46.29|46.1|46.29|46.07|46.29|46.1|46.29|46.02|31416
1704831300000|2024-01-09 20:15:00||46.06||46.02||46.06||46.02|14586
1704831600000|2024-01-09 20:20:00||46.15||46.04||46.15||46.04|54009
1704831900000|2024-01-09 20:25:00|46|46.05|46|45.98|46|46.05|45.98|45.89|91865
1704832200000|2024-01-09 20:30:00||45.99||45.99||45.99||45.98|94026
1704832500000|2024-01-09 20:35:00|45.99|45.98|45.99|45.98|45.99|45.99|45.99|45.98|58102
1704832800000|2024-01-09 20:40:00|45.98|45.9|45.97|45.8|45.98|45.94|45.97|45.8|116655
1704833100000|2024-01-09 20:45:00|45.91|45.89|45.84|45.83|45.91|45.94|45.81|45.8|181777
1704833400000|2024-01-09 20:50:00|45.87|45.85|46.16|46.13|46.45|46.2|45.87|45.84|347413
1704833700000|2024-01-09 20:55:00|46.15|46.12|46.38|46.3|46.44|46.34|46.08|45.98|252514
1704897000000|2024-01-10 14:30:00|46.85|46.25|46.59|46|46.85|46.5|46.59|46|84366
1704897300000|2024-01-10 14:35:00|46.45|45.82|45.99|45.73|46.45|45.82|45.99|45.73|10984
1704897600000|2024-01-10 14:40:00|45.98|45.71|46.31|45.6|46.32|45.71|45.88|45.51|62626
1704897900000|2024-01-10 14:45:00|45.88|46|45.6|45.55|46.19|46|45.6|45.51|32145
1704898200000|2024-01-10 14:50:00|45.59|45.52|45.83|45.7|45.99|45.7|45.54|45.51|85810
1704898500000|2024-01-10 14:55:00|45.82|45.69|45.3|45.2|45.82|45.7|45.22|45.2|312733
1704898800000|2024-01-10 15:00:00|45.29|45.23|45.44|45.4|45.58|45.44|45.23|45.2|87107
1704899100000|2024-01-10 15:05:00|45.39|45.22|45.21|45.2|45.39|45.34|45.21|45.2|74749
1704899400000|2024-01-10 15:10:00|45.2|45.17|45.33|45.11|45.55|45.33|45.11|45.1|188408
1704899700000|2024-01-10 15:15:00|45.6|45.2|45.6|45.4|45.61|45.4|45.34|45.2|178173
1704900000000|2024-01-10 15:20:00|45.59|45.59|45.56|45.5|45.6|45.59|45.56|45.21|84939
1704900300000|2024-01-10 15:25:00|45.55|45.3|45.55|45.21|45.55|45.5|45.55|45.21|29345
1704900600000|2024-01-10 15:30:00|45.54|45.25|45.4|45.21|45.54|45.4|45.22|45.21|163045
1704900900000|2024-01-10 15:35:00|45.39|45.25|45.4|45.25|45.4|45.31|45.39|45.25|77332
1704901200000|2024-01-10 15:40:00|45.5|45.3|45.5|45.3|45.5|45.3|45.4|45.3|81424
1704901500000|2024-01-10 15:45:00|45.54|45.45|45.54|45.51|45.54|45.51|45.49|45.25|89622
1704901800000|2024-01-10 15:50:00|45.55|45.54|45.73|45.3|45.75|45.71|45.55|45.3|89672
1704902100000|2024-01-10 15:55:00|45.72|45.5|45.49|45.4|45.72|45.5|45.49|45.3|24610
1704902400000|2024-01-10 16:00:00|45.48|45.45|45.54|45.5|45.54|45.5|45.48|45.45|72998
1704902700000|2024-01-10 16:05:00|45.6||45.6||45.6||45.6||26821
1704903000000|2024-01-10 16:10:00|45.61|45.6|45.77|45.65|45.81|45.8|45.61|45.6|103550
1704903300000|2024-01-10 16:15:00|45.65|45.6|45.45|45.31|45.79|45.61|45.4|45.3|39416
1704903600000|2024-01-10 16:20:00|45.44|45.3|45.76|45.44|45.76|45.44|45.31|45.27|49572
1704903900000|2024-01-10 16:25:00|45.67|45.4|45.66|45.3|45.67|45.4|45.66|45.3|18670
1704904200000|2024-01-10 16:30:00|45.65|45.5|45.64|45.4|45.65|45.53|45.64|45.3|15487
1704904500000|2024-01-10 16:35:00|45.57|45.5|45.57|45.3|45.57|45.5|45.57|45.3|5820
1704904800000|2024-01-10 16:40:00|45.31||45.64||45.64||45.31||9652
1704905100000|2024-01-10 16:45:00|45.57|45.47|45.77|45.36|45.8|45.72|45.56|45.3|69197
1704905400000|2024-01-10 16:50:00|45.76|45.37|45.76|45.75|45.76|45.75|45.76|45.37|44339
1704905700000|2024-01-10 16:55:00|45.75|45.52|45.7|45.31|45.75|45.52|45.55|45.31|175238
1704906000000|2024-01-10 17:00:00|45.6|45.32|45.14|45.11|45.6|45.43|45.14|45.11|153612
1704906300000|2024-01-10 17:05:00|45.13|45.13|45.41|45.18|45.42|45.29|45.12|45.1|153847
1704906600000|2024-01-10 17:10:00|45.4|45.29|45.2|45.12|45.4|45.39|45.2|45.11|9527
1704906900000|2024-01-10 17:15:00|45.16|45.16|45.02|45.01|45.16|45.19|45.02|45.01|182254
1704907200000|2024-01-10 17:20:00|45.03|45.02|45.4|45.36|45.4|45.38|45.03|45.01|263881
1704907500000|2024-01-10 17:25:00|45.21|45.21|45.18|45.14|45.4|45.25|45.18|45.12|45396
1704907800000|2024-01-10 17:30:00|45.17|45.16|45.04|45.03|45.17|45.16|45.04|45.02|38759
1704908100000|2024-01-10 17:35:00|45.07|45.04|45.17|45.15|45.18|45.16|45.07|45.03|310338
1704908400000|2024-01-10 17:40:00|45.16|45.16|45.16|45.15|45.17|45.16|45.16|45.15|29889
1704908700000|2024-01-10 17:45:00|45.17|45.14|45.12|45.11|45.17|45.14|45.12|45.1|9380
1704909000000|2024-01-10 17:50:00|45.11|45.1|45.01|45|45.11|45.1|45.01|45|284429
1704909300000|2024-01-10 17:55:00|45.02|45.01|45.08|45.07|45.08|45.07|45.02|45.01|213382
1704909600000|2024-01-10 18:00:00|||||||||31963
1704909900000|2024-01-10 18:05:00|45.07|45.05|45.05|45.04|45.07|45.05|45.05|45.03|65515
1704910200000|2024-01-10 18:10:00|45.04|45.03|44.76|44.75|45.04|45.04|44.76|44.75|522777
1704910500000|2024-01-10 18:15:00|||||||||111801
1704910800000|2024-01-10 18:20:00|44.77|44.76|44.87|44.79|44.87|44.79|44.76|44.75|202612
1704911100000|2024-01-10 18:25:00|44.88|44.8|45.39|45.2|45.39|45.2|44.88|44.8|183068
1704911400000|2024-01-10 18:30:00|45.38|45.23|45.24|45.21|45.39|45.28|45.24|45|99949
1704911700000|2024-01-10 18:35:00|45.23|45.23|45.39|45.33|45.41|45.38|45.2|45.01|38389
1704912000000|2024-01-10 18:40:00|45.3|45.17|45.29|45.08|45.3|45.27|45.15|45|12010
1704912300000|2024-01-10 18:45:00|45.25|45.19|45.24|45.21|45.25|45.21|45.24|45|30650
1704912600000|2024-01-10 18:50:00|45.23|45.23|45.14|45.13|45.23|45.23|45.09|45|44820
1704912900000|2024-01-10 18:55:00|45.15|45.14|45.2|45.19|45.2|45.19|45.15|45.14|27380
1704913200000|2024-01-10 19:00:00|45.23|45.21|45.41|45.38|45.41|45.38|45.23|45.21|26702
1704913500000|2024-01-10 19:05:00|45.4|45.31|45.25|45.1|45.4|45.31|45.2|45|61080
1704913800000|2024-01-10 19:10:00|45.24|45.18|45.25|45.24|45.25|45.24|45.22|45.1|90763
1704914100000|2024-01-10 19:15:00||45.23||45.2||45.23||45.2|52928
1704914400000|2024-01-10 19:20:00|45.24|45.02|45.22|45.11|45.25|45.11|45.22|45|12845
1704914700000|2024-01-10 19:25:00||45.02||45.2||45.21||45.02|15578
1704915000000|2024-01-10 19:30:00||45.19||45.21||45.21||45.19|4702
1704915300000|2024-01-10 19:35:00|45.25|45.23|45.24|45.23|45.25|45.23|45.24|45.23|64763
1704915600000|2024-01-10 19:40:00|45.25|45.24|45.29|45.28|45.29|45.28|45.25|45.24|83462
1704915900000|2024-01-10 19:45:00|45.3|45.29|45.38|45.37|45.38|45.37|45.3|45.28|33323
1704916200000|2024-01-10 19:50:00|||||||||19896
1704916500000|2024-01-10 19:55:00|45.41|45.38|45.7|45.69|45.7|45.69|45.41|45.2|49160
1704916800000|2024-01-10 20:00:00|45.69|45.61|45.68|45.67|45.69|45.69|45.68|45.61|92040
1704917100000|2024-01-10 20:05:00|||||||||10052
1704917400000|2024-01-10 20:10:00|45.67|45.61|45.66|45.38|45.67|45.64|45.66|45.3|10880
1704917700000|2024-01-10 20:15:00||45.3||45.3||45.6||45.3|4469
1704918000000|2024-01-10 20:20:00|45.65|45.64|45.64|45.3|45.65|45.64|45.64|45.3|7628
1704918300000|2024-01-10 20:25:00|45.63|45.5|45.62|45.3|45.63|45.56|45.62|45.3|15896
1704918600000|2024-01-10 20:30:00|45.56|45.4|45.45|45.44|45.56|45.54|45.37|45.36|48458
1704918900000|2024-01-10 20:35:00|45.46||45.45||45.46||45.45||60485
1704919200000|2024-01-10 20:40:00|45.46|45.45|45.73|45.71|45.75|45.74|45.45|45.3|190617
1704919500000|2024-01-10 20:45:00|45.72|45.72|45.67|45.4|45.72|45.72|45.54|45.31|8986
1704919800000|2024-01-10 20:50:00|45.66|45.3|45.6|45.5|45.66|45.64|45.6|45.3|17175
1704920100000|2024-01-10 20:55:00|45.56|45.55|45.8|45.48|45.8|45.59|45.38|45.2|141552
1704983400000|2024-01-11 14:30:00|45.5|45.44|45|44.71|45.5|45.44|44.7|44.6|147242
1704983700000|2024-01-11 14:35:00|45.3|44.8|45.27|45.13|45.44|45.15|45.27|44.8|119265
1704984000000|2024-01-11 14:40:00|45.26|45|45.42|45|45.44|45|45.24|45|101100
1704984300000|2024-01-11 14:45:00|45.4|45.01|45.29|45.05|45.4|45.05|45.18|45.01|47395
1704984600000|2024-01-11 14:50:00|45|45.01|45|44.8|45.3|45.01|44.99|44.8|96339
1704984900000|2024-01-11 14:55:00|44.99|44.79|45|44.85|45.01|44.85|44.98|44.76|239886
1704985200000|2024-01-11 15:00:00|44.99|44.8|44.87|44.65|44.99|44.85|44.69|44.6|435135
1704985500000|2024-01-11 15:05:00|44.86|44.6|44.29|44.01|44.86|44.6|44.27|44.01|355014
1704985800000|2024-01-11 15:10:00|44|44.27|44.25|44|44.25|44.27|43.99|43.81|438887
1704986100000|2024-01-11 15:15:00|44.24|44.1|44.24|44|44.24|44.12|44.24|44|104617
1704986400000|2024-01-11 15:20:00|44.23|44.14|44.14|44.12|44.24|44.15|44.14|44.1|66773
1704986700000|2024-01-11 15:25:00|44.24|44.13|44.38|44.1|44.39|44.38|44.24|44.1|84983
1704987000000|2024-01-11 15:30:00|44.39|44.3|44.33|44.32|44.39|44.38|44.32|44.3|31523
1704987300000|2024-01-11 15:35:00|44.37|44.37|44.6|44.5|44.6|44.5|44.34|44.37|19123
1704987600000|2024-01-11 15:40:00|||||||||41834
1704987900000|2024-01-11 15:45:00|44.59|44.55|44.4|44.3|44.59|44.55|44.4|44.1|37577
1704988200000|2024-01-11 15:50:00|44.39|44.29|44.38|44.1|44.39|44.32|44.32|44.1|35241
1704988500000|2024-01-11 15:55:00|44.37|44.3|44.35|44.1|44.37|44.3|44.35|44.1|12539
1704988800000|2024-01-11 16:00:00|44.34|44.2|44.34|44.2|44.34|44.2|44.34|44.2|13049
1704989100000|2024-01-11 16:05:00|44.33|44.1|44.32|44.14|44.33|44.3|44.32|44.1|3935
1704989400000|2024-01-11 16:10:00|44.31|44.13|44.26|44.13|44.31|44.14|44.26|44.13|17103
1704989700000|2024-01-11 16:15:00|44.21|44.14|44.21|44.2|44.26|44.2|44.21|44.13|27675
1704990000000|2024-01-11 16:20:00|44.26|44.24|44.25|44.24|44.26|44.24|44.23|44.24|9754
1704990300000|2024-01-11 16:25:00|44.26||44.25||44.26||44.25||26691
1704990600000|2024-01-11 16:30:00|||||||||19467
1704990900000|2024-01-11 16:35:00|44.27||44.32||44.32||44.26||5970
1704991200000|2024-01-11 16:40:00|44.28||44.25||44.28||44.25||6799
1704991500000|2024-01-11 16:45:00|44.32|44.32|44.86|44.5|44.94|44.5|44.32|44.32|61086
1704991800000|2024-01-11 16:50:00|44.85||44.85||44.85||44.85||9213
1704992100000|2024-01-11 16:55:00|44.84||44.83||44.84||44.83||23849
1704992400000|2024-01-11 17:00:00|44.82|44.54|44.65|44.5|44.82|44.54|44.63|44.5|14765
1704992700000|2024-01-11 17:05:00|44.99|44.63|44.7|44.62|44.99|44.75|44.7|44.5|39755
1704993000000|2024-01-11 17:10:00||44.5||44.36||44.5||44.36|5016
1704993300000|2024-01-11 17:15:00||44.5||44.36||44.5||44.36|17600
1704993600000|2024-01-11 17:20:00|44.69|44.37|44.67|44.4|44.7|44.4|44.67|44.37|14144
1704993900000|2024-01-11 17:25:00|44.68|44.41|44.65|44.54|44.68|44.54|44.65|44.41|13311
1704994200000|2024-01-11 17:30:00|44.64|44.43|44.63|44.43|44.64|44.6|44.63|44.42|8843
1704994500000|2024-01-11 17:35:00|44.64|44.48|44.63|44.5|44.64|44.5|44.62|44.48|7160
1704994800000|2024-01-11 17:40:00|44.64|44.51|45|44.69|45|44.69|44.64|44.51|110271
1704995100000|2024-01-11 17:45:00||44.7||44.72||44.72||44.7|16620
1704995400000|2024-01-11 17:50:00||44.8||44.8||44.8||44.8|11200
1704995700000|2024-01-11 17:55:00||44.85||44.86||44.86||44.85|4385
1704996000000|2024-01-11 18:00:00|44.95|44.9|45.15|45|45.15|45|44.93|44.85|36520
1704996300000|2024-01-11 18:05:00|45.14|45.1|45.13|45.1|45.14|45.1|45.13|45|37167
1704996600000|2024-01-11 18:10:00|45.12|45|45.12|44.85|45.12|45|45.12|44.85|9606
1704996900000|2024-01-11 18:15:00|45.11|44.98|45.11|45|45.11|45|45.11|44.98|8642
1704997200000|2024-01-11 18:20:00|45.1|44.98|45.1|44.98|45.1|45|45.1|44.98|4320
1704997500000|2024-01-11 18:25:00|45.11|45|45.09|45|45.11|45|45.09|45|10011
1704997800000|2024-01-11 18:30:00|45.04|44.98|45|44.85|45.04|44.98|45|44.85|34258
1704998100000|2024-01-11 18:35:00||44.93||44.99||44.99||44.93|12401
1704998400000|2024-01-11 18:40:00|||||||||6660
1704998700000|2024-01-11 18:45:00|44.99|44.85|44.98|44.75|44.99|44.99|44.79|44.75|24168
1704999000000|2024-01-11 18:50:00|44.99|44.8|44.99|44.98|44.99|44.98|44.99|44.8|28450
1704999300000|2024-01-11 18:55:00|44.98|44.97|44.99|44.98|44.99|44.98|44.98|44.75|39821
1704999600000|2024-01-11 19:00:00||44.99||44.97||44.99||44.8|6729
1704999900000|2024-01-11 19:05:00||44.98||44.98||44.98||44.9|2902
1705000200000|2024-01-11 19:10:00|||||||||15322
1705000500000|2024-01-11 19:15:00|45|44.99|45.29|45.27|45.45|45.39|45|44.99|63810
1705000800000|2024-01-11 19:20:00|45.28|45.2|45.25|45.12|45.28|45.27|45.25|44.76|2139
1705001100000|2024-01-11 19:25:00|45.26|45.15|45.26|45.24|45.26|45.24|45.26|45.15|5640
1705001400000|2024-01-11 19:30:00|45.28|45.25|45.19|45.16|45.28|45.27|45.19|45.12|73731
1705001700000|2024-01-11 19:35:00|45.2|45.18|45.19|45.18|45.2|45.19|45.19|45.12|31898
1705002000000|2024-01-11 19:40:00|||||||||3693
1705002300000|2024-01-11 19:45:00|45.2|45.19|45.2|45.19|45.28|45.19|45.2|45.15|25237
1705002600000|2024-01-11 19:50:00||45.15||45.15||45.16||45.15|6046
1705002900000|2024-01-11 19:55:00|45.28|45.16|45.46|45.18|45.5|45.18|45.2|45.15|38166
1705003200000|2024-01-11 20:00:00||45.15||45.15||45.15||45.15|3641
1705003500000|2024-01-11 20:05:00|45.45||45.45||45.45||45.45||4916
1705003800000|2024-01-11 20:10:00|45.4|45.17|45.39|45.28|45.4|45.35|45.3|45.17|21241
1705004100000|2024-01-11 20:15:00||45.25||45.17||45.29||45.17|10661
1705004400000|2024-01-11 20:20:00||45.15||45.12||45.27||45.12|2475
1705004700000|2024-01-11 20:25:00|||||||||4500
1705005000000|2024-01-11 20:30:00|45.38|45.1|45.37|45.1|45.38|45.1|45.37|45.1|27903
1705005300000|2024-01-11 20:35:00|45.33|45.15|45.15|45.13|45.33|45.18|45.15|45.1|6555
1705005600000|2024-01-11 20:40:00||45.14||45.14||45.14||45.13|23383
1705005900000|2024-01-11 20:45:00|||||||||10765
1705006200000|2024-01-11 20:50:00|45.14|45.13|45.14|45.13|45.14|45.13|45.14|45.12|63468
1705006500000|2024-01-11 20:55:00|45.13|45.12|45|44.91|45.14|45.13|44.77|44.75|186904
1705069800000|2024-01-12 14:30:00|45.88|44.75|45.4|45|45.88|45.11|45.11|44.75|67059
1705070100000|2024-01-12 14:35:00|45.89|45.01|45.49|45.2|45.89|45.3|45.4|45.01|10374
1705070400000|2024-01-12 14:40:00|45.35||45.32||45.35||45.32||9391
1705070700000|2024-01-12 14:45:00|45.49|45.21|45.99|45.81|45.99|45.83|45.49|45.21|35032
1705071000000|2024-01-12 14:50:00|45.91|45.9|45.95|45.69|45.99|45.9|45.85|45.69|43015
1705071300000|2024-01-12 14:55:00|45.8|45.62|45.67|45.4|45.8|45.62|45.67|45.4|22640
1705071600000|2024-01-12 15:00:00|45.62|45.31|45.25|45.02|45.62|45.31|45.14|45|34698
1705071900000|2024-01-12 15:05:00|45.2|45.14|45.1|45.02|45.2|45.14|45.1|45.02|10989
1705072200000|2024-01-12 15:10:00|45.15|45.03|45.28|45.05|45.28|45.05|45.03|45.02|19345
1705072500000|2024-01-12 15:15:00||45.06||45.06||45.06||45.06|1592
1705072800000|2024-01-12 15:20:00|||||||||10987
1705073100000|2024-01-12 15:25:00|45.18|45.02|45.15|44.83|45.28|45.02|45|44.81|89961
1705073400000|2024-01-12 15:30:00|45.14|44.84|44.85|44.84|45.14|44.98|44.85|44.84|9133
1705073700000|2024-01-12 15:35:00|44.84|44.83|44.79|44.6|45|44.83|44.54|44.5|250780
1705074000000|2024-01-12 15:40:00|44.78|44.61|44.7|44.61|44.98|44.77|44.7|44.61|189028
1705074300000|2024-01-12 15:45:00|44.91|44.68|44.66|44.61|44.91|44.8|44.66|44.61|101104
1705074600000|2024-01-12 15:50:00|44.64||44.63||44.64||44.63||6879
1705074900000|2024-01-12 15:55:00|44.62|44.56|44.6|44.5|44.62|44.61|44.6|44.5|31032
1705075200000|2024-01-12 16:00:00||44.55||44.57||44.57||44.55|3321
1705075500000|2024-01-12 16:05:00|||||||||16378
1705075800000|2024-01-12 16:10:00|44.57|44.55|44.48|44.33|44.57|44.55|44.48|44.3|38999
1705076100000|2024-01-12 16:15:00|44.34|44.3|44.21|44.13|44.34|44.34|44.18|44.11|74383
1705076400000|2024-01-12 16:20:00|44.2|44.14|44.57|44.32|44.57|44.32|44.2|44.14|109161
1705076700000|2024-01-12 16:25:00|44.6|44.5|44.9|44.8|44.99|44.9|44.6|44.5|41043
1705077000000|2024-01-12 16:30:00|44.8|44.61|44.69|44.51|44.9|44.8|44.69|44.5|29493
1705077300000|2024-01-12 16:35:00|44.68|44.6|44.6|44.59|44.68|44.6|44.6|44.5|7798
1705077600000|2024-01-12 16:40:00||44.5||44.5||44.5||44.5|15019
1705077900000|2024-01-12 16:45:00|44.65||44.67||44.67||44.65||28048
1705078200000|2024-01-12 16:50:00|||||||||14443
1705078500000|2024-01-12 16:55:00|44.7|44.51|44.75|44.7|44.99|44.7|44.7|44.51|8752
1705078800000|2024-01-12 17:00:00|44.97|44.71|44.97|44.7|44.99|44.71|44.97|44.7|10683
1705079100000|2024-01-12 17:05:00|44.96||44.9||44.96||44.9||2050
1705079400000|2024-01-12 17:10:00|44.89||44.89||44.89||44.89||3470
1705079700000|2024-01-12 17:15:00|44.8|44.75|44.99|44.75|44.99|44.75|44.79|44.75|31225
1705080000000|2024-01-12 17:20:00|44.98|44.8|44.93|44.74|44.99|44.9|44.93|44.74|9123
1705080300000|2024-01-12 17:25:00||44.75||44.75||44.75||44.75|30830
1705080600000|2024-01-12 17:30:00|44.92||44.91||44.92||44.91||8700
1705080900000|2024-01-12 17:35:00|44.85|44.74|44.84|44.62|44.85|44.74|44.84|44.62|7434
1705081200000|2024-01-12 17:40:00|44.8|44.58|44.79|44.58|44.8|44.59|44.59|44.58|92585
1705081500000|2024-01-12 17:45:00|44.61|44.6|44.61|44.6|44.61|44.6|44.61|44.6|3400
1705081800000|2024-01-12 17:50:00|44.78|44.61|44.99|44.62|44.99|44.62|44.61|44.6|22324
1705082100000|2024-01-12 17:55:00|44.92|44.7|44.92|44.71|45|44.71|44.91|44.7|33574
1705082400000|2024-01-12 18:00:00|45|44.9|44.92|44.91|45|44.91|44.92|44.9|10800
1705082700000|2024-01-12 18:05:00|45||45||45.08||45||32468
1705083000000|2024-01-12 18:10:00|||||||||4526
1705083300000|2024-01-12 18:15:00|44.99|44.9|44.99|44.76|44.99|44.9|44.99|44.76|14634
1705083600000|2024-01-12 18:20:00||44.88||44.88||44.88||44.88|8026
1705083900000|2024-01-12 18:25:00|44.88|44.76|44.56|44.5|44.88|44.76|44.51|44.5|55960
1705084200000|2024-01-12 18:30:00|44.57|44.53|44.99|44.81|44.99|44.81|44.53|44.5|106846
1705084500000|2024-01-12 18:35:00||44.9||44.98||44.98||44.9|27376
1705084800000|2024-01-12 18:40:00|||||||||17011
1705085100000|2024-01-12 18:45:00|45|44.99|45.08|45.06|45.08|45.07|44.99|44.98|200996
1705085400000|2024-01-12 18:50:00|45.1|45.07|45.19|45.07|45.43|45.2|45.1|45.06|68781
1705085700000|2024-01-12 18:55:00|||||||||18105
1705086000000|2024-01-12 19:00:00|45.18||45.18||45.18||45.18||26451
1705086300000|2024-01-12 19:05:00|45.19|45.13|45.69|45.57|45.89|45.88|45.18|45.13|226136
1705086600000|2024-01-12 19:10:00|45.6|45.53|45.8|45.26|45.89|45.81|45.59|45.07|64516
1705086900000|2024-01-12 19:15:00|45.79|45.27|45.64|45.27|45.79|45.27|45.45|45.27|23857
1705087200000|2024-01-12 19:20:00|45.63|45.28|45.63|45.62|45.63|45.62|45.51|45.28|125462
1705087500000|2024-01-12 19:25:00|45.64|45.48|45.64|45.6|45.64|45.62|45.64|45.48|7988
1705087800000|2024-01-12 19:30:00|45.63|45.61|45.49|45.25|45.63|45.63|45.49|45.25|160961
1705088100000|2024-01-12 19:35:00|45.48|45.37|45.38|45.37|45.52|45.48|45.38|45.25|51646
1705088400000|2024-01-12 19:40:00|45.37|45.25|45.34|45.3|45.37|45.36|45.34|45.25|35438
1705088700000|2024-01-12 19:45:00|45.33|45.32|45.24|45.1|45.33|45.33|45.24|45.1|26948
1705089000000|2024-01-12 19:50:00|45.2|45.15|45.15|45.12|45.2|45.17|45.15|45|17383
1705089300000|2024-01-12 19:55:00|45.14|45.08|45.01|45|45.14|45.14|45.01|45|21068
1705089600000|2024-01-12 20:00:00|45.11|45.06|45.11|45.1|45.11|45.1|45.11|45.06|11635
1705089900000|2024-01-12 20:05:00|||||||||10590
1705090200000|2024-01-12 20:10:00|||||||||117734
1705090500000|2024-01-12 20:15:00|45.1|45.06|45.05|45|45.1|45.09|45.05|45|119982
1705090800000|2024-01-12 20:20:00|45.04|44.88|44.89|44.88|45.04|45|44.82|44.8|64304
1705091100000|2024-01-12 20:25:00|||||||||21099
1705091400000|2024-01-12 20:30:00|44.92|44.9|45.11|45.1|45.23|45.1|44.92|44.9|115550
1705091700000|2024-01-12 20:35:00|45.1|45.09|44.95|44.8|45.11|45.1|44.95|44.8|62989
1705092000000|2024-01-12 20:40:00|44.94|44.88|44.92|44.91|44.94|44.94|44.92|44.8|74329
1705092300000|2024-01-12 20:45:00|44.91|44.88|44.92|44.91|44.92|44.91|44.91|44.88|64757
1705092600000|2024-01-12 20:50:00|44.93|44.92|44.91|44.88|44.94|44.93|44.91|44.88|123263
1705092900000|2024-01-12 20:55:00|44.9|44.9|44.9|44.89|44.9|44.9|44.87|44.8|216085
1705415400000|2024-01-16 14:30:00|45.99|45.7|45.85|45.31|46|45.81|45.27|45.12|234543
1705415700000|2024-01-16 14:35:00|45.57|45.28|45.27|45.18|45.81|45.4|45.27|45.11|148850
1705416000000|2024-01-16 14:40:00|45.28|45.17|45.76|45.65|45.9|45.84|45.03|45.02|242053
1705416300000|2024-01-16 14:45:00|45.7|45.37|46.19|45.99|46.37|46.08|45.69|45.05|652423
1705416600000|2024-01-16 14:50:00|46.1|46|46.01|45.9|46.1|46.02|45.8|45.72|250869
1705416900000|2024-01-16 14:55:00|46.1|45.95|45.94|45.81|46.28|46.1|45.89|45.8|223598
1705417200000|2024-01-16 15:00:00|45.93|45.8|45.62|45.57|45.93|45.8|45.52|45.5|81119
1705417500000|2024-01-16 15:05:00|45.63|45.56|45.89|45.81|45.94|45.81|45.6|45.56|93490
1705417800000|2024-01-16 15:10:00|45.94||45.93||45.94||45.86||21448
1705418100000|2024-01-16 15:15:00|45.94|45.93|46.1|46|46.28|46.04|45.93|45.93|324659
1705418400000|2024-01-16 15:20:00|46.11|46.1|46.37|46.01|46.5|46.29|46.1|45.98|258021
1705418700000|2024-01-16 15:25:00|46.36|46|45.95|45.76|46.36|46|45.92|45.69|188514
1705419000000|2024-01-16 15:30:00|45.89|45.86|45.86|45.66|45.89|45.86|45.73|45.61|164126
1705419300000|2024-01-16 15:35:00|45.82|45.69|46.19|46|46.23|46|45.82|45.69|73747
1705419600000|2024-01-16 15:40:00|46.18|46.03|46.19|45.82|46.36|46.2|46.1|45.82|63594
1705419900000|2024-01-16 15:45:00|46.01|46|45.99|45.8|46.01|46|45.92|45.62|29223
1705420200000|2024-01-16 15:50:00|45.98|45.65|45.97|45.65|45.98|45.65|45.81|45.65|27653
1705420500000|2024-01-16 15:55:00|45.86|45.69|45.97|45.69|45.97|45.69|45.81|45.69|11236
1705420800000|2024-01-16 16:00:00|45.93|45.7|45.92|45.69|45.93|45.7|45.86|45.69|17250
1705421100000|2024-01-16 16:05:00|45.91|45.67|45.82|45.63|45.91|45.67|45.65|45.61|22706
1705421400000|2024-01-16 16:10:00|45.81|45.7|45.8|45.55|45.81|45.7|45.8|45.55|99060
1705421700000|2024-01-16 16:15:00|45.79|45.53|45.49|45.4|45.79|45.53|45.49|45.4|22997
1705422000000|2024-01-16 16:20:00|45.42|45.31|45.73|45.41|45.73|45.42|45.3|45.28|143002
1705422300000|2024-01-16 16:25:00|45.72|45.48|45.56|45.3|45.75|45.6|45.43|45.3|26822
1705422600000|2024-01-16 16:30:00|45.57|45.43|45.57|45.56|45.57|45.56|45.57|45.43|24252
1705422900000|2024-01-16 16:35:00|45.58|45.57|45.4|45.29|45.75|45.74|45.34|45.29|42386
1705423200000|2024-01-16 16:40:00|45.39|45.35|45.5|45.49|45.5|45.49|45.39|45.29|123198
1705423500000|2024-01-16 16:45:00|45.49|45.48|45.4|45.38|45.49|45.49|45.39|45.29|48077
1705423800000|2024-01-16 16:50:00|45.39|45.39|45.36|45.33|45.39|45.39|45.3|45.29|29936
1705424100000|2024-01-16 16:55:00|45.33|45.3|45.31|45.21|45.36|45.33|45.31|45.1|275312
1705424400000|2024-01-16 17:00:00|45.3|45.25|45.22|45.21|45.3|45.3|45.22|45.2|29332
1705424700000|2024-01-16 17:05:00|45.23||45.22||45.23||45.22||107593
1705425000000|2024-01-16 17:10:00|||||||||31352
1705425300000|2024-01-16 17:15:00|45.21|45.2|45.18|45.17|45.21|45.21|45.18|45.11|47460
1705425600000|2024-01-16 17:20:00|45.17|45.15|45.1|45.06|45.17|45.17|45.1|45.02|169339
1705425900000|2024-01-16 17:25:00|45.05|45.05|44.69|44.67|45.1|45.06|44.61|44.6|164687
1705426200000|2024-01-16 17:30:00|44.68|44.65|44.66|44.65|44.68|44.65|44.66|44.6|67705
1705426500000|2024-01-16 17:35:00|||||||||15676
1705426800000|2024-01-16 17:40:00|44.68|44.67|44.99|44.98|45|44.98|44.68|44.67|85446
1705427100000|2024-01-16 17:45:00|45|44.99|44.98|44.97|45|44.99|44.98|44.65|55659
1705427400000|2024-01-16 17:50:00|44.97|44.8|44.96|44.95|44.97|44.97|44.96|44.78|39850
1705427700000|2024-01-16 17:55:00|44.97|44.96|44.92|44.81|44.98|44.97|44.9|44.65|43598
1705428000000|2024-01-16 18:00:00|44.93|44.87|44.92|44.91|44.93|44.92|44.92|44.8|12391
1705428300000|2024-01-16 18:05:00|44.93||44.92||44.93||44.92||9497
1705428600000|2024-01-16 18:10:00|44.93|44.92|44.94|44.93|44.95|44.93|44.92|44.92|25249
1705428900000|2024-01-16 18:15:00|44.95|44.94|45.21|45.2|45.22|45.21|44.94|44.93|152741
1705429200000|2024-01-16 18:20:00|45.2|45.19|45.18|45.1|45.2|45.19|45.18|45.1|29237
1705429500000|2024-01-16 18:25:00||45.14||45.17||45.17||45.1|28381
1705429800000|2024-01-16 18:30:00|45.19|45.18|45.18|45.17|45.21|45.2|45.18|45.1|59170
1705430100000|2024-01-16 18:35:00|45.17|45.1|45.17|45.16|45.17|45.16|45.17|45.1|11917
1705430400000|2024-01-16 18:40:00|45.16|45.1|44.99|44.98|45.16|45.14|44.99|44.94|261798
1705430700000|2024-01-16 18:45:00|44.98|44.94|44.97|44.94|44.98|44.96|44.97|44.94|11179
1705431000000|2024-01-16 18:50:00|44.99|44.95|44.95|44.94|44.99|44.96|44.95|44.94|28590
1705431300000|2024-01-16 18:55:00|44.94|44.91|44.94|44.92|44.94|44.92|44.8|44.7|11569
1705431600000|2024-01-16 19:00:00|44.97|44.93|44.96|44.95|44.97|44.95|44.94|44.92|24440
1705431900000|2024-01-16 19:05:00|44.97|44.9|44.97|44.96|44.97|44.96|44.9|44.7|75213
1705432200000|2024-01-16 19:10:00|44.99|44.97|44.99|44.98|45|44.98|44.97|44.96|27477
1705432500000|2024-01-16 19:15:00||44.97||44.97||44.97||44.97|14668
1705432800000|2024-01-16 19:20:00|44.98|44.9|45.03|45.02|45.04|45.03|44.98|44.9|73286
1705433100000|2024-01-16 19:25:00|45.04|44.97|44.99|44.9|45.04|45|44.96|44.9|119340
1705433400000|2024-01-16 19:30:00|44.98|44.92|44.78|44.77|44.98|44.92|44.78|44.72|47512
1705433700000|2024-01-16 19:35:00|44.77|44.72|44.73|44.72|44.78|44.77|44.72|44.65|123558
1705434000000|2024-01-16 19:40:00|44.75|44.74|44.75|44.74|44.83|44.8|44.75|44.74|75829
1705434300000|2024-01-16 19:45:00|44.83|44.75|45.2|44.88|45.22|45.21|44.75|44.7|198762
1705434600000|2024-01-16 19:50:00|45.19|45.04|45.06|45.05|45.19|45.06|44.96|44.88|130839
1705434900000|2024-01-16 19:55:00|45.11|45.08|45.26|45.25|45.27|45.25|45.06|45.04|97191
1705435200000|2024-01-16 20:00:00|45.27|45.23|45.22|45.13|45.27|45.23|45.22|45.04|100807
1705435500000|2024-01-16 20:05:00|45.2|45.18|45.03|45|45.2|45.2|45.03|45|26801
1705435800000|2024-01-16 20:10:00|45.04|45.02|45.03|45.02|45.04|45.03|45.03|45|32423
1705436100000|2024-01-16 20:15:00|45.04|45.03|45.03|45.02|45.04|45.03|45.03|45.02|95378
1705436400000|2024-01-16 20:20:00|45.04|45.03|45.29|45.24|45.39|45.38|45.03|45.02|219988
1705436700000|2024-01-16 20:25:00|45.34|45.2|45.46|45.43|45.69|45.64|45.34|45.2|188951
1705437000000|2024-01-16 20:30:00|45.4|45.37|45.36|45.32|45.4|45.37|45.36|45.32|103053
1705437300000|2024-01-16 20:35:00|45.35|45.34|45.33|45.32|45.35|45.35|45.33|45.32|22659
1705437600000|2024-01-16 20:40:00|45.32|45.29|45.32|45.21|45.33|45.32|45.31|45.05|34830
1705437900000|2024-01-16 20:45:00|45.33|45.1|45.31|45.2|45.33|45.31|45.31|45.1|63056
1705438200000|2024-01-16 20:50:00|45.28|45.13|45.2|45.19|45.32|45.19|45.19|45.13|144544
1705438500000|2024-01-16 20:55:00|45.32|45.17|45.51|45.2|45.51|45.36|45.2|45.05|287147
1705501800000|2024-01-17 14:30:00|45.9|45.49|44.91|44.5|45.9|45.49|44.47|44.1|199654
1705502100000|2024-01-17 14:35:00|44.9|44.47|44.79|44.34|44.9|44.7|44.79|44.1|40646
1705502400000|2024-01-17 14:40:00|44.78|44.5|44.56|44.33|44.79|44.52|44.56|44.3|31280
1705502700000|2024-01-17 14:45:00|44.73|44.44|44.86|44.11|45|44.6|44.19|44.1|188880
1705503000000|2024-01-17 14:50:00|44.85|44.12|44.78|44.51|44.85|44.51|44.51|44.12|182973
1705503300000|2024-01-17 14:55:00|44.77|44.58|44.74|44.41|44.77|44.7|44.74|44.3|76816
1705503600000|2024-01-17 15:00:00||44.6||44.65||44.65||44.53|16906
1705503900000|2024-01-17 15:05:00|44.98||44.93||45||44.93||35433
1705504200000|2024-01-17 15:10:00|44.92|44.66|45|44.66|45|44.66|44.92|44.66|76908
1705504500000|2024-01-17 15:15:00|44.99||44.98||44.99||44.98||24482
1705504800000|2024-01-17 15:20:00|44.95||44.76||45||44.75||65017
1705505100000|2024-01-17 15:25:00|44.99|44.7|44.96|44.74|44.99|44.74|44.96|44.7|4562
1705505400000|2024-01-17 15:30:00|44.95|44.8|44.92|44.8|45|44.8|44.91|44.8|8233
1705505700000|2024-01-17 15:35:00|44.91|44.71|44.95|44.7|44.95|44.71|44.7|44.65|25048
1705506000000|2024-01-17 15:40:00|||||||||3875
1705506300000|2024-01-17 15:45:00|||||||||17587
1705506600000|2024-01-17 15:50:00|45|44.72|44.85|44.72|45|44.72|44.85|44.72|33881
1705506900000|2024-01-17 15:55:00|44.78|44.7|44.69|44.6|44.85|44.7|44.69|44.5|40768
1705507200000|2024-01-17 16:00:00|44.7|44.57|44.7|44.69|44.77|44.69|44.7|44.5|25891
1705507500000|2024-01-17 16:05:00|44.77|44.7|44.9|44.84|44.95|44.84|44.7|44.7|49952
1705507800000|2024-01-17 16:10:00|44.89|44.83|45|44.89|45|44.89|44.84|44.83|55775
1705508100000|2024-01-17 16:15:00|45.2|44.94|45|44.83|45.2|44.94|45|44.83|34140
1705508400000|2024-01-17 16:20:00||44.84||44.84||44.84||44.84|5530
1705508700000|2024-01-17 16:25:00|45.2|44.9|44.9|44.84|45.2|44.9|44.9|44.84|17163
1705509000000|2024-01-17 16:30:00|||||||||23480
1705509300000|2024-01-17 16:35:00|45|44.83|44.97|44.84|45|44.84|44.9|44.83|52774
1705509600000|2024-01-17 16:40:00|45||44.97||45||44.97||8618
1705509900000|2024-01-17 16:45:00|45||44.97||45||44.97||6599
1705510200000|2024-01-17 16:50:00||44.9||44.9||44.9||44.9|8100
1705510500000|2024-01-17 16:55:00|45|44.96|44.97|44.96|45|44.96|44.97|44.96|3454
1705510800000|2024-01-17 17:00:00|||||||||4187
1705511100000|2024-01-17 17:05:00|||||||||2055
1705511400000|2024-01-17 17:10:00|45||44.97||45||44.97||6918
1705511700000|2024-01-17 17:15:00|45||44.97||45||44.97||14860
1705512000000|2024-01-17 17:20:00|||||||||38671
1705512300000|2024-01-17 17:25:00|44.96|44.92|44.95|44.92|44.96|44.92|44.95|44.92|9886
1705512600000|2024-01-17 17:30:00||44.9||44.8||44.9||44.8|13099
1705512900000|2024-01-17 17:35:00|44.88|44.77|44.87|44.77|44.88|44.77|44.87|44.77|5701
1705513200000|2024-01-17 17:40:00||44.75||44.3||44.75||44.3|22000
1705513500000|2024-01-17 17:45:00||44.58||44.65||44.65||44.3|18783
1705513800000|2024-01-17 17:50:00|44.8|44.6|44.79|44.5|44.8|44.6|44.79|44.5|18079
1705514100000|2024-01-17 17:55:00|44.71||44.69||44.71||44.69||48991
1705514400000|2024-01-17 18:00:00||44.6||44.68||44.68||44.6|31000
1705514700000|2024-01-17 18:05:00|||||||||5900
1705515000000|2024-01-17 18:10:00|44.68|44.65|44.66|44.65|44.68|44.68|44.66|44.5|23532
1705515300000|2024-01-17 18:15:00||44.61||44.61||44.61||44.61|13105
1705515600000|2024-01-17 18:20:00|44.65|44.59|44.38|44.35|44.65|44.59|44.31|44.3|153508
1705515900000|2024-01-17 18:25:00|||||||||22775
1705516200000|2024-01-17 18:30:00|||||||||26049
1705516500000|2024-01-17 18:35:00|44.4|44.37|44.48|44.47|44.78|44.47|44.38|44.37|150532
1705516800000|2024-01-17 18:40:00|44.65|44.4|44.47|44.4|44.84|44.46|44.47|44.4|201145
1705517100000|2024-01-17 18:45:00|44.48|44.41|44.77|44.59|44.78|44.59|44.47|44.4|33027
1705517400000|2024-01-17 18:50:00|44.59|44.5|44.58|44.51|44.59|44.51|44.58|44.35|20498
1705517700000|2024-01-17 18:55:00|44.5|44.4|44.49|44.4|44.5|44.5|44.49|44.4|5633
1705518000000|2024-01-17 19:00:00|44.46|44.35|44.34|44.33|44.46|44.4|44.34|44.3|29162
1705518300000|2024-01-17 19:05:00|44.35|44.34|44.34|44.33|44.35|44.34|44.34|44.33|60661
1705518600000|2024-01-17 19:10:00|44.35|44.35|44.4|44.39|44.41|44.39|44.34|44.35|249553
1705518900000|2024-01-17 19:15:00|44.41|44.4|44.42|44.41|44.45|44.41|44.41|44.4|30731
1705519200000|2024-01-17 19:20:00|||||||||31591
1705519500000|2024-01-17 19:25:00|||||||||14525
1705519800000|2024-01-17 19:30:00|||||||||16000
1705520100000|2024-01-17 19:35:00|||||||||21137
1705520400000|2024-01-17 19:40:00|44.4|44.4|44.8|44.5|44.87|44.5|44.4|44.35|159020
1705520700000|2024-01-17 19:45:00|44.79||44.79||44.79||44.79||14000
1705521000000|2024-01-17 19:50:00|44.6|44.4|44.6|44.4|44.6|44.4|44.5|44.4|12419
1705521300000|2024-01-17 19:55:00|44.49|44.38|44.49|44.38|44.49|44.38|44.49|44.38|9381
1705521600000|2024-01-17 20:00:00|44.48|44.44|44.45|44.44|44.48|44.44|44.45|44.44|18474
1705521900000|2024-01-17 20:05:00|44.46|44.36|44.45|44.36|44.46|44.44|44.44|44.36|54719
1705522200000|2024-01-17 20:10:00|44.46||44.45||44.46||44.45||32194
1705522500000|2024-01-17 20:15:00|44.46||44.46||44.46||44.46||9564
1705522800000|2024-01-17 20:20:00|44.45|44.4|44.45|44.41|44.47|44.42|44.45|44.4|2900
1705523100000|2024-01-17 20:25:00|44.47|44.43|44.89|44.6|44.91|44.6|44.45|44.43|43630
1705523400000|2024-01-17 20:30:00|44.65|44.65|44.45|44.44|44.65|44.65|44.45|44.44|49471
1705523700000|2024-01-17 20:35:00|44.46|44.45|44.46|44.45|44.49|44.47|44.45|44.44|65601
1705524000000|2024-01-17 20:40:00|44.49|44.44|44.46|44.44|44.49|44.44|44.46|44.44|22501
1705524300000|2024-01-17 20:45:00|44.45||44.45||44.46||44.45||31258
1705524600000|2024-01-17 20:50:00|44.46|44.43|44.45|44.43|44.49|44.44|44.44|44.4|37366
1705524900000|2024-01-17 20:55:00|44.49|44.44|44.44|44.25|44.49|44.44|44.42|44.25|74584
1705588200000|2024-01-18 14:30:00|44.9|44.45|44.83|44.3|44.91|44.5|44.4|44.3|153013
1705588500000|2024-01-18 14:35:00|44.72|44.4|44.37|44.1|44.91|44.47|44.37|44.1|60322
1705588800000|2024-01-18 14:40:00|44.36|44.24|44.31|44.16|44.73|44.25|44.31|44.16|9559
1705589100000|2024-01-18 14:45:00|44.3|44.22|44.14|44.02|44.3|44.23|44.14|44.02|5863
1705589400000|2024-01-18 14:50:00|44.16|44.05|43.97|43.81|44.16|44.11|43.97|43.81|108769
1705589700000|2024-01-18 14:55:00|43.99|43.82|43.94|43.85|43.99|43.9|43.94|43.82|19291
1705590000000|2024-01-18 15:00:00|43.93|43.81|43.95|43.77|43.96|43.81|43.69|43.66|252905
1705590300000|2024-01-18 15:05:00|43.94|43.78|43.9|43.85|44.08|44|43.9|43.77|126736
1705590600000|2024-01-18 15:10:00|44|43.88|44.17|44.06|44.49|44.06|43.9|43.88|74602
1705590900000|2024-01-18 15:15:00|44.42|44.07|44.42|44.26|44.42|44.26|44.08|44|39710
1705591200000|2024-01-18 15:20:00|44.32|44.12|44.41|44.12|44.42|44.12|44.32|44.12|5052
1705591500000|2024-01-18 15:25:00|44.27|44.13|44.26|44|44.42|44.13|44.26|44|51722
1705591800000|2024-01-18 15:30:00|44.42|44.21|44.13|44|44.42|44.21|44.13|44|13923
1705592100000|2024-01-18 15:35:00|44.35|44.01|43.99|43.98|44.35|44.01|43.99|43.9|58549
1705592400000|2024-01-18 15:40:00|44.22|43.9|43.89|43.85|44.22|43.93|43.89|43.85|86113
1705592700000|2024-01-18 15:45:00|43.88|43.8|43.96|43.8|44|43.9|43.75|43.67|88836
1705593000000|2024-01-18 15:50:00|43.97|43.75|43.85|43.68|44|43.8|43.73|43.66|34069
1705593300000|2024-01-18 15:55:00|43.84|43.69|43.81|43.7|43.9|43.7|43.81|43.69|16738
1705593600000|2024-01-18 16:00:00|43.9|43.75|43.81|43.75|43.9|43.77|43.81|43.75|30670
1705593900000|2024-01-18 16:05:00|43.9|43.8|43.79|43.7|43.9|43.8|43.78|43.7|47942
1705594200000|2024-01-18 16:10:00|43.8|43.75|43.75|43.7|43.8|43.75|43.75|43.7|6865
1705594500000|2024-01-18 16:15:00|43.8|43.75|43.78|43.77|43.8|43.77|43.75|43.75|26787
1705594800000|2024-01-18 16:20:00|43.8|43.78|43.77|43.69|43.8|43.78|43.61|43.55|127336
1705595100000|2024-01-18 16:25:00|43.76|43.6|43.78|43.62|43.8|43.7|43.76|43.6|52688
1705595400000|2024-01-18 16:30:00|43.8|43.63|44.33|44.01|44.33|44.01|43.78|43.63|90448
1705595700000|2024-01-18 16:35:00|44.32|44.05|44.32|44.05|44.6|44.4|44.3|44.02|61156
1705596000000|2024-01-18 16:40:00|44.3|44.02|44.1|43.9|44.3|44.02|44|43.66|43662
1705596300000|2024-01-18 16:45:00|44.09|43.78|43.99|43.9|44.09|43.9|43.95|43.78|7709
1705596600000|2024-01-18 16:50:00|44|43.78|43.99|43.8|44|43.8|43.89|43.75|26449
1705596900000|2024-01-18 16:55:00|44|43.9|44.09|44|44.09|44|43.99|43.9|26966
1705597200000|2024-01-18 17:00:00|44.19||44.09||44.19||44.09||3070
1705597500000|2024-01-18 17:05:00|44.19|43.99|43.26|43.2|44.19|44|43.26|43.2|92329
1705597800000|2024-01-18 17:10:00|43.25|43.3|43.51|43.3|43.51|43.3|43.21|43.2|54326
1705598100000|2024-01-18 17:15:00|43.49|43.2|43.38|43.25|43.49|43.3|43.38|43.2|39514
1705598400000|2024-01-18 17:20:00|43.35|43.2|43.08|43.02|43.35|43.2|43.08|43.02|23513
1705598700000|2024-01-18 17:25:00|43.07|43.05|42.9|42.83|43.08|43.05|42.87|42.83|500109
1705599000000|2024-01-18 17:30:00|42.99|42.84|42.66|42.6|42.99|42.89|42.66|42.6|258767
1705599300000|2024-01-18 17:35:00|42.65|42.66|42.7|42.68|42.98|42.69|42.61|42.6|83298
1705599600000|2024-01-18 17:40:00|42.9|42.69|42.8|42.72|42.99|42.88|42.7|42.68|60294
1705599900000|2024-01-18 17:45:00|42.76|42.77|42.8|42.77|42.82|42.77|42.76|42.77|66185
1705600200000|2024-01-18 17:50:00|42.82|42.78|42.35|42.3|42.82|42.78|42.35|42.3|116075
1705600500000|2024-01-18 17:55:00|42.31|42.26|42.39|42.2|42.5|42.26|42.02|42.01|194085
1705600800000|2024-01-18 18:00:00|42.32|42.21|42.7|42.36|42.7|42.36|42.22|42.2|94646
1705601100000|2024-01-18 18:05:00|42.69|42.22|42.65|42.35|42.69|42.53|42.47|42.22|61464
1705601400000|2024-01-18 18:10:00|42.6|42.34|42.43|42.22|42.64|42.35|42.26|42.22|59225
1705601700000|2024-01-18 18:15:00|42.4|42.31|42.58|42.35|42.75|42.39|42.24|42.22|55115
1705602000000|2024-01-18 18:20:00|42.57|42.46|42.55|42.35|42.57|42.47|42.38|42.35|56951
1705602300000|2024-01-18 18:25:00|42.5|42.31|42.49|42.25|42.56|42.35|42.26|42.22|74103
1705602600000|2024-01-18 18:30:00|42.48|42.3|42.53|42.25|42.56|42.36|42.3|42.25|101189
1705602900000|2024-01-18 18:35:00|42.52|42.3|42.56|42.38|42.56|42.38|42.51|42.3|46268
1705603200000|2024-01-18 18:40:00|42.51|42.3|42.59|42.55|42.59|42.55|42.3|42.25|230162
1705603500000|2024-01-18 18:45:00|42.73|42.56|42.79|42.55|42.87|42.56|42.73|42.55|12467
1705603800000|2024-01-18 18:50:00|42.78|42.42|42.55|42.43|42.79|42.43|42.43|42.42|22145
1705604100000|2024-01-18 18:55:00|42.5|42.42|42.76|42.44|42.76|42.44|42.35|42.3|78050
1705604400000|2024-01-18 19:00:00|42.75|42.5|42.72|42.5|42.75|42.6|42.72|42.5|18879
1705604700000|2024-01-18 19:05:00|42.71|42.7|42.7|42.5|42.71|42.7|42.7|42.5|22992
1705605000000|2024-01-18 19:10:00||42.51||42.51||42.6||42.51|122435
1705605300000|2024-01-18 19:15:00|42.72|42.5|42.69|42.5|42.72|42.5|42.69|42.5|25833
1705605600000|2024-01-18 19:20:00|42.68|42.44|42.66|42.35|42.68|42.44|42.66|42.35|42255
1705605900000|2024-01-18 19:25:00|42.6|42.3|42.56|42.3|42.6|42.3|42.26|42.25|151234
1705606200000|2024-01-18 19:30:00|42.49|42.31|42.62|42.5|42.66|42.61|42.3|42.3|92398
1705606500000|2024-01-18 19:35:00|42.61|42.56|42.59|42.55|42.61|42.61|42.59|42.5|25780
1705606800000|2024-01-18 19:40:00|42.6|42.57|42.58|42.54|42.6|42.59|42.56|42.5|26551
1705607100000|2024-01-18 19:45:00|42.57|42.56|42.57|42.26|42.57|42.57|42.57|42.26|144542
1705607400000|2024-01-18 19:50:00|42.55|42.4|42.43|42.29|42.55|42.4|42.43|42.26|33908
1705607700000|2024-01-18 19:55:00||42.26||42.26||42.26||42.26|59274
1705608000000|2024-01-18 20:00:00|42.3|42.25|42.24|42.23|42.3|42.35|42.24|42.22|40905
1705608300000|2024-01-18 20:05:00|42.25|42.24|42.44|42.3|42.46|42.43|42.24|42.22|294212
1705608600000|2024-01-18 20:10:00|42.43|42.31|42.12|42.04|42.43|42.4|42.11|42.04|297328
1705608900000|2024-01-18 20:15:00|42.1|42.03|41.62|41.52|42.1|42.03|41.51|41.5|415025
1705609200000|2024-01-18 20:20:00|41.61|41.6|41.66|41.63|41.74|41.66|41.6|41.5|136806
1705609500000|2024-01-18 20:25:00|41.63|41.65|41.62|41.55|42|41.65|41.55|41.5|164597
1705609800000|2024-01-18 20:30:00|41.77|41.56|41.61|41.6|41.88|41.62|41.57|41.51|108144
1705610100000|2024-01-18 20:35:00|41.6|41.51|41.42|41.34|41.61|41.59|41.42|41.31|97686
1705610400000|2024-01-18 20:40:00|41.38|41.33|41.46|41.35|41.8|41.42|41.23|41.2|599133
1705610700000|2024-01-18 20:45:00|41.43|41.24|41.34|41.2|41.51|41.29|41.12|41.01|621836
1705611000000|2024-01-18 20:50:00|41.37|41.3|41.2|41.19|41.46|41.37|41.19|41.02|108986
1705611300000|2024-01-18 20:55:00|41.23|41.13|41|40.77|41.24|41.2|40.81|40.51|791197
1705674600000|2024-01-19 14:30:00|41.31|41.3|40.77|40.3|41.87|41.6|40.49|40.2|289343
1705674900000|2024-01-19 14:35:00|40.3|40.25|40.46|40.05|40.64|40.4|40.04|40|287027
1705675200000|2024-01-19 14:40:00|40.45|40.06|40.06|39.7|40.46|40.1|40.06|39.7|299346
1705675500000|2024-01-19 14:45:00|40.03|39.71|40.5|40.27|40.54|40.5|39.96|39.71|226665
1705675800000|2024-01-19 14:50:00|40.7|40.11|40.99|40.7|41|40.92|40.69|40.1|104707
1705676100000|2024-01-19 14:55:00|40.98|40.54|40.89|40.8|40.98|40.8|40.89|40.54|57969
1705676400000|2024-01-19 15:00:00|41|40.89|41.28|41.11|41.47|41.11|40.96|40.89|110977
1705676700000|2024-01-19 15:05:00|41.27|41.09|40.97|40.7|41.27|41.11|40.85|40.6|119278
1705677000000|2024-01-19 15:10:00|40.98|40.8|40.84|40.81|41|40.81|40.84|40.8|30978
1705677300000|2024-01-19 15:15:00|41|40.82|41.16|40.9|41.16|40.9|40.84|40.8|35725
1705677600000|2024-01-19 15:20:00|41.08|40.86|41.03|40.81|41.08|41|41.03|40.8|28163
1705677900000|2024-01-19 15:25:00|41.01|40.8|40.97|40.68|41.06|41|40.55|40.4|132901
1705678200000|2024-01-19 15:30:00||40.79||40.7||40.79||40.62|16606
1705678500000|2024-01-19 15:35:00|40.94|40.8|40.89|40.79|40.94|40.8|40.89|40.7|32159
1705678800000|2024-01-19 15:40:00|40.9|40.81|41.14|40.83|41.16|40.83|40.89|40.81|50445
1705679100000|2024-01-19 15:45:00|41.13|40.9|40.99|40.75|41.13|41|40.99|40.75|22427
1705679400000|2024-01-19 15:50:00||40.7||40.7||40.7||40.7|2289
1705679700000|2024-01-19 15:55:00|40.98|40.8|40.98|40.7|40.98|40.8|40.98|40.7|70664
1705680000000|2024-01-19 16:00:00|40.97||40.95||40.97||40.95||25387
1705680300000|2024-01-19 16:05:00|||||||||11537
1705680600000|2024-01-19 16:10:00|41|40.95|40.98|40.7|41|40.95|40.9|40.7|92216
1705680900000|2024-01-19 16:15:00|40.97|40.8|40.89|40.7|40.97|40.8|40.89|40.7|7958
1705681200000|2024-01-19 16:20:00|40.88|40.76|40.97|40.76|40.98|40.9|40.84|40.76|45846
1705681500000|2024-01-19 16:25:00||40.7||40.7||40.7||40.7|14843
1705681800000|2024-01-19 16:30:00|40.8|40.62|40.77|40.75|40.8|40.75|40.7|40.6|35601
1705682100000|2024-01-19 16:35:00|40.79|40.7|40.78|40.75|40.79|40.77|40.78|40.7|10625
1705682400000|2024-01-19 16:40:00|40.77|40.7|40.77|40.6|40.77|40.7|40.77|40.6|25277
1705682700000|2024-01-19 16:45:00|40.6|40.44|40.71|40.47|40.75|40.61|40.41|40.4|89395
1705683000000|2024-01-19 16:50:00|40.5|40.4|40.5|40.3|40.5|40.4|40.5|40.3|72605
1705683300000|2024-01-19 16:55:00|40.49|40.25|40.31|40.12|40.49|40.25|40.23|40.1|108103
1705683600000|2024-01-19 17:00:00|40.3|40.1|40.23|40.1|40.42|40.1|40.23|40.1|4891
1705683900000|2024-01-19 17:05:00|40.22|40.11|39.79|39.75|40.22|40.11|39.79|39.75|280380
1705684200000|2024-01-19 17:10:00|39.76|39.72|39.82|39.76|40|39.77|39.74|39.72|114824
1705684500000|2024-01-19 17:15:00|39.75|39.75|40|39.89|40|39.89|39.73|39.72|82929
1705684800000|2024-01-19 17:20:00|39.99|39.9|40|39.96|40|39.96|39.98|39.8|70813
1705685100000|2024-01-19 17:25:00|39.98|39.97|39.98|39.97|39.98|39.97|39.98|39.96|35029
1705685400000|2024-01-19 17:30:00|40||39.98||40.3||39.98||83261
1705685700000|2024-01-19 17:35:00|40|39.98|40.25|40|40.5|40|39.98|39.97|71990
1705686000000|2024-01-19 17:40:00|40.34|40.01|40.3|40.1|40.35|40.3|40.3|40|28871
1705686300000|2024-01-19 17:45:00||40.2||40.2||40.2||40|13801
1705686600000|2024-01-19 17:50:00|40.29|40.21|40.25|40.03|40.3|40.21|40.25|40.03|12936
1705686900000|2024-01-19 17:55:00|40.24|40.06|40.24|40.1|40.24|40.1|40.24|40.06|9528
1705687200000|2024-01-19 18:00:00|40.25|40.24|40.23|40.1|40.25|40.24|40.23|40.06|7758
1705687500000|2024-01-19 18:05:00|40|40.06|40|39.99|40|40.06|40|39.99|126151
1705687800000|2024-01-19 18:10:00|40.31|40|40.31|40|40.31|40|40|40|43959
1705688100000|2024-01-19 18:15:00|40.5|40.3|40.3|40|40.5|40.35|40.3|40|160646
1705688400000|2024-01-19 18:20:00|40.31|40.2|40.35|40.2|40.5|40.2|40.31|40.2|15203
1705688700000|2024-01-19 18:25:00|40.5|40.27|40.5|40.31|40.5|40.45|40.35|40.27|31517
1705689000000|2024-01-19 18:30:00||40.3||40.3||40.31||40.3|26629
1705689300000|2024-01-19 18:35:00|40.4|40.32|40.4|40.3|40.4|40.4|40.4|40.3|21969
1705689600000|2024-01-19 18:40:00|||||||||21457
1705689900000|2024-01-19 18:45:00|||||||||18007
1705690200000|2024-01-19 18:50:00|40.34||40.33||40.34||40.33||17922
1705690500000|2024-01-19 18:55:00|40.34|40.4|40.5|40.4|40.5|40.4|40.33|40.4|49197
1705690800000|2024-01-19 19:00:00|40.49|40.44|40.77|40.49|40.79|40.75|40.49|40.4|127497
1705691100000|2024-01-19 19:05:00|40.69|40.5|40.58|40.5|40.69|40.5|40.55|40.5|35850
1705691400000|2024-01-19 19:10:00|40.6|40.56|40.6|40.5|40.8|40.61|40.58|40.5|100721
1705691700000|2024-01-19 19:15:00|40.59|40.51|40.59|40.51|40.59|40.51|40.59|40.51|124229
1705692000000|2024-01-19 19:20:00|40.55|40.5|40.8|40.75|40.87|40.75|40.54|40.5|56434
1705692300000|2024-01-19 19:25:00|40.87|40.8|40.94|40.8|41|40.9|40.8|40.8|37628
1705692600000|2024-01-19 19:30:00|40.9|40.79|40.99|40.79|41|40.85|40.74|40.5|68499
1705692900000|2024-01-19 19:35:00||40.8||40.8||40.8||40.8|37811
1705693200000|2024-01-19 19:40:00|41|40.79|41.2|40.81|41.2|40.81|40.99|40.79|170434
1705693500000|2024-01-19 19:45:00|41.12|40.82|41.2|41.02|41.2|41.02|41.12|40.82|20855
1705693800000|2024-01-19 19:50:00|41.28|41.1|41.28|41.1|41.3|41.1|41.2|41.1|25160
1705694100000|2024-01-19 19:55:00|41.29|41.28|41.5|41.3|41.54|41.3|41.29|41.1|21286
1705694400000|2024-01-19 20:00:00|41.49|41.4|41.47|41.1|41.49|41.4|41.47|41.1|61484
1705694700000|2024-01-19 20:05:00|41.44|41.13|41.21|41.03|41.5|41.13|41.2|41|96295
1705695000000|2024-01-19 20:10:00|41.16|41.11|41.21|41.01|41.5|41.11|41.11|41.01|26821
1705695300000|2024-01-19 20:15:00|41.37|41.03|41.21|41.06|41.5|41.06|41.21|41.03|19300
1705695600000|2024-01-19 20:20:00|41.2|41.2|41.1|41|41.5|41.2|41.1|41|37458
1705695900000|2024-01-19 20:25:00|41.26||41.43||41.5||41.1||36405
1705696200000|2024-01-19 20:30:00||41.02||41.22||41.22||41.02|29810
1705696500000|2024-01-19 20:35:00|41.5||41.49||41.5||41.43||64581
1705696800000|2024-01-19 20:40:00|41.45|41.45|41.45|41.22|41.49|41.45|41.45|41.22|38375
1705697100000|2024-01-19 20:45:00|41.44|41.4|41.3|41.08|41.44|41.41|41.3|41.08|107713
1705697400000|2024-01-19 20:50:00|41.29|41.02|41.22|41.07|41.29|41.09|41.22|41|39593
1705697700000|2024-01-19 20:55:00|41.15|41.09|41.39|41.14|41.74|41.42|41.1|41.06|87407
1705933800000|2024-01-22 14:30:00|41.8|41.55|41.79|41.54|41.95|41.93|41.56|41.54|322827
1705934100000|2024-01-22 14:35:00|41.77|41.6|41.75|41.65|41.77|41.67|41.55|41.55|55735
1705934400000|2024-01-22 14:40:00|41.65|41.61|41.7|41.54|41.99|41.65|41.65|41.54|59256
1705934700000|2024-01-22 14:45:00|41.99|41.55|42.2|41.81|42.2|42|41.98|41.55|74993
1705935000000|2024-01-22 14:50:00|42.4|41.89|42.57|42.02|42.63|42.52|42.18|41.89|77432
1705935300000|2024-01-22 14:55:00|42.63|42.29|42.5|42.44|42.63|42.57|42.4|42.02|45740
1705935600000|2024-01-22 15:00:00|42.63|42.45|42.62|42.47|42.63|42.47|42.5|42.44|41790
1705935900000|2024-01-22 15:05:00|42.6|42.43|42.21|42.01|42.6|42.43|42.19|42.01|24354
1705936200000|2024-01-22 15:10:00|42.35|42.02|42.3|42.2|42.4|42.2|42.19|42|103247
1705936500000|2024-01-22 15:15:00|42.4|42.3|42.4|42.2|42.4|42.3|42.35|42.2|20701
1705936800000|2024-01-22 15:20:00|42.39|42.07|42.31|42.04|42.39|42.2|42.2|42.04|67965
1705937100000|2024-01-22 15:25:00|42.2|42.05|42.39|42.08|42.39|42.08|42.2|42.05|26794
1705937400000|2024-01-22 15:30:00|42.3|42.09|42.29|42.12|42.39|42.18|42.29|42.09|42763
1705937700000|2024-01-22 15:35:00|42.25|42.18|42.1|42|42.25|42.18|42.1|42|9164
1705938000000|2024-01-22 15:40:00|42.2|42.05|42.1|42|42.2|42.09|42.1|42|32838
1705938300000|2024-01-22 15:45:00|42.2|42.01|42.1|42.05|42.2|42.05|42.1|42.01|24858
1705938600000|2024-01-22 15:50:00|42.2|42|42.19|42|42.2|42.05|42.1|42|40843
1705938900000|2024-01-22 15:55:00|42.1|42.08|42.15|42.1|42.19|42.1|42.01|42.08|37468
1705939200000|2024-01-22 16:00:00|42.05|42|42.1|42|42.15|42|42|41.97|43137
1705939500000|2024-01-22 16:05:00|42.14||42.14||42.14||42.1||16044
1705939800000|2024-01-22 16:10:00|42.13|41.99|42.13|41.99|42.13|41.99|42.13|41.98|12105
1705940100000|2024-01-22 16:15:00|42.14|42|42.08|42|42.14|42|42.08|42|31968
1705940400000|2024-01-22 16:20:00|42.06||42.01||42.06||42.01||40913
1705940700000|2024-01-22 16:25:00|42|41.99|42|41.8|42.01|41.99|41.81|41.8|92867
1705941000000|2024-01-22 16:30:00|41.9|41.82|42|41.89|42|41.95|41.9|41.82|16387
1705941300000|2024-01-22 16:35:00|41.99|41.88|41.85|41.82|41.99|41.88|41.85|41.8|27026
1705941600000|2024-01-22 16:40:00|41.81|41.81|41.81|41.8|41.81|41.81|41.81|41.8|32952
1705941900000|2024-01-22 16:45:00||41.79||41.8||41.8||41.79|32485
1705942200000|2024-01-22 16:50:00|41.8|41.79|41.8|41.78|41.81|41.8|41.79|41.75|19171
1705942500000|2024-01-22 16:55:00|||||||||10501
1705942800000|2024-01-22 17:00:00|41.81|41.79|41.99|41.8|41.99|41.8|41.8|41.79|41663
1705943100000|2024-01-22 17:05:00|42|41.81|42|41.81|42|41.81|41.99|41.81|37458
1705943400000|2024-01-22 17:10:00|41.99|41.85|41.98|41.8|41.99|41.85|41.98|41.79|31955
1705943700000|2024-01-22 17:15:00|||||||||12205
1705944000000|2024-01-22 17:20:00||41.81||41.81||41.81||41.81|13873
1705944300000|2024-01-22 17:25:00|41.99|41.82|41.99|41.83|42|41.83|41.98|41.82|24736
1705944600000|2024-01-22 17:30:00|42|41.98|41.99|41.83|42|41.98|41.99|41.83|14207
1705944900000|2024-01-22 17:35:00|42|41.82|41.98|41.8|42|41.82|41.98|41.8|10614
1705945200000|2024-01-22 17:40:00|41.97|41.79|41.97|41.8|41.97|41.8|41.97|41.79|47647
1705945500000|2024-01-22 17:45:00|41.98|41.97|41.98|41.97|41.98|41.97|41.98|41.97|48903
1705945800000|2024-01-22 17:50:00||41.8||41.9||41.9||41.8|23210
1705946100000|2024-01-22 17:55:00|||||||||6034
1705946400000|2024-01-22 18:00:00|41.9|41.8|41.98|41.8|41.98|41.8|41.9|41.8|33811
1705946700000|2024-01-22 18:05:00||41.91||41.8||41.91||41.8|30093
1705947000000|2024-01-22 18:10:00|41.97||41.97||41.97||41.97||11610
1705947300000|2024-01-22 18:15:00|41.89|41.81|41.97|41.81|41.97|41.81|41.89|41.81|11715
1705947600000|2024-01-22 18:20:00|41.98|41.8|41.96|41.8|41.98|41.8|41.96|41.8|13789
1705947900000|2024-01-22 18:25:00|41.95||41.93||41.95||41.93||6090
1705948200000|2024-01-22 18:30:00|41.9|41.79|41.89|41.75|41.9|41.8|41.89|41.75|28420
1705948500000|2024-01-22 18:35:00|41.88||41.88||41.88||41.88||12285
1705948800000|2024-01-22 18:40:00|41.9||41.89||41.9||41.88||16938
1705949100000|2024-01-22 18:45:00|41.88|41.76|41.9|41.76|41.9|41.76|41.88|41.76|17962
1705949400000|2024-01-22 18:50:00|41.83|41.77|41.97|41.77|41.97|41.77|41.83|41.77|14410
1705949700000|2024-01-22 18:55:00|||||||||10140
1705950000000|2024-01-22 19:00:00|41.98||41.98||42||41.97||18469
1705950300000|2024-01-22 19:05:00|42||41.98||42||41.98||19890
1705950600000|2024-01-22 19:10:00|41.97|41.76|41.97|41.76|41.97|41.76|41.97|41.76|18333
1705950900000|2024-01-22 19:15:00|41.96|41.75|41.93|41.75|41.96|41.76|41.93|41.75|29641
1705951200000|2024-01-22 19:20:00||41.76||41.66||41.76||41.66|20260
1705951500000|2024-01-22 19:25:00|41.92|41.67|41.92|41.54|41.92|41.67|41.92|41.54|41320
1705951800000|2024-01-22 19:30:00|41.91|41.7|41.82|41.54|41.91|41.7|41.82|41.54|13809
1705952100000|2024-01-22 19:35:00||41.55||41.54||41.55||41.54|10899
1705952400000|2024-01-22 19:40:00|41.81||41.56||41.81||41.55||13200
1705952700000|2024-01-22 19:45:00|41.8||41.7||41.8||41.56||32362
1705953000000|2024-01-22 19:50:00|41.8|41.55|41.71|41.56|41.8|41.56|41.7|41.55|9199
1705953300000|2024-01-22 19:55:00|41.8||41.73||41.8||41.71||15899
1705953600000|2024-01-22 20:00:00|41.8|41.7|41.73|41.7|41.8|41.7|41.73|41.7|23663
1705953900000|2024-01-22 20:05:00|41.72|41.56|41.7|41.56|41.8|41.7|41.7|41.56|10694
1705954200000|2024-01-22 20:10:00|41.72|41.57|41.8|41.65|41.8|41.65|41.72|41.57|32349
1705954500000|2024-01-22 20:15:00||41.66||41.65||41.7||41.6|8138
1705954800000|2024-01-22 20:20:00|41.81|41.6|41.8|41.72|41.81|41.73|41.8|41.6|10903
1705955100000|2024-01-22 20:25:00|41.81|41.73|41.82|41.81|41.98|41.81|41.8|41.73|37187
1705955400000|2024-01-22 20:30:00|41.98|41.8|41.98|41.79|41.98|41.81|41.81|41.77|34667
1705955700000|2024-01-22 20:35:00|41.98|41.78|41.98|41.82|41.99|41.82|41.95|41.78|6285
1705956000000|2024-01-22 20:40:00|41.97|41.81|41.96|41.81|41.98|41.88|41.95|41.79|31865
1705956300000|2024-01-22 20:45:00|41.95|41.8|41.88|41.8|41.96|41.8|41.88|41.79|4414
1705956600000|2024-01-22 20:50:00|41.86|41.79|41.9|41.79|41.91|41.8|41.84|41.79|7933
1705956900000|2024-01-22 20:55:00|41.91|41.8|42.01|41.82|42.01|41.9|41.9|41.79|4645
1706020200000|2024-01-23 14:30:00|42.49|42|42.64|42.33|43|42.7|42.3|42|116257
1706020500000|2024-01-23 14:35:00|42.63|42.34|42.63|42.34|42.63|42.34|42.5|42.33|24442
1706020800000|2024-01-23 14:40:00|42.6|42.36|42.33|42.2|42.63|42.57|42.33|42.2|61631
1706021100000|2024-01-23 14:45:00|42.32|42.04|41.8|41.6|42.32|42.05|41.8|41.6|195518
1706021400000|2024-01-23 14:50:00|42.1|41.61|42|41.8|42.1|41.8|42|41.6|15512
1706021700000|2024-01-23 14:55:00||41.79||41.52||41.8||41.52|213061
1706022000000|2024-01-23 15:00:00|41.8|41.53|41.79|41.71|41.8|41.71|41.79|41.53|23098
1706022300000|2024-01-23 15:05:00|42|41.79|42.37|42.36|42.6|42.36|42|41.79|26514
1706022600000|2024-01-23 15:10:00|42.36|42.28|42.2|42.01|42.37|42.28|42.18|42|245940
1706022900000|2024-01-23 15:15:00|42.18|42|42.15|42|42.18|42|42.15|42|67797
1706023200000|2024-01-23 15:20:00||42.01||42.03||42.03||42|45972
1706023500000|2024-01-23 15:25:00|42.1|42.02|42.1|42.09|42.1|42.09|42.1|42.02|42932
1706023800000|2024-01-23 15:30:00|||||||||57664
1706024100000|2024-01-23 15:35:00|42.09|42.08|42.09|42.08|42.09|42.08|42.09|42.08|29140
1706024400000|2024-01-23 15:40:00|42.08|42|41.97|41.8|42.08|42|41.97|41.7|228277
1706024700000|2024-01-23 15:45:00|41.9|41.7|41.9|41.85|42|41.85|41.9|41.7|29326
1706025000000|2024-01-23 15:50:00|42.08|41.7|42|41.9|42.08|41.9|42|41.7|5358
1706025300000|2024-01-23 15:55:00||41.98||41.85||41.98||41.85|17988
1706025600000|2024-01-23 16:00:00|||||||||6968
1706025900000|2024-01-23 16:05:00|||||||||13082
1706026200000|2024-01-23 16:10:00|41.9|41.86|41.9|41.86|41.9|41.86|41.9|41.86|38220
1706026500000|2024-01-23 16:15:00|||||||||6900
1706026800000|2024-01-23 16:20:00||41.88||41.88||41.88||41.88|22650
1706027100000|2024-01-23 16:25:00|41.89|41.86|41.87|41.6|41.89|41.86|41.69|41.6|74281
1706027400000|2024-01-23 16:30:00|41.86|41.65|41.86|41.65|41.86|41.65|41.86|41.65|5852
1706027700000|2024-01-23 16:35:00||41.66||41.66||41.66||41.66|3411
1706028000000|2024-01-23 16:40:00|41.7|41.65|41.66|41.55|41.7|41.65|41.66|41.55|19787
1706028300000|2024-01-23 16:45:00|41.7||41.7||41.7||41.57||49025
1706028600000|2024-01-23 16:50:00|41.86|41.56|41.88|41.56|41.88|41.7|41.7|41.56|50607
1706028900000|2024-01-23 16:55:00|||||||||9221
1706029200000|2024-01-23 17:00:00|41.99||41.99||42||41.88||128046
1706029500000|2024-01-23 17:05:00||41.8||41.81||41.81||41.8|12256
1706029800000|2024-01-23 17:10:00||41.9||41.81||41.9||41.81|21118
1706030100000|2024-01-23 17:15:00|||||||||10646
1706030400000|2024-01-23 17:20:00|41.98|41.9|41.97|41.8|41.98|41.9|41.97|41.8|7329
1706030700000|2024-01-23 17:25:00|41.89|41.79|41.88|41.7|41.89|41.79|41.88|41.7|6777
1706031000000|2024-01-23 17:30:00|41.8|41.56|41.79|41.56|41.8|41.7|41.79|41.56|17397
1706031300000|2024-01-23 17:35:00||41.55||41.55||41.55||41.55|13796
1706031600000|2024-01-23 17:40:00|41.78|41.52|41.29|41.14|41.78|41.52|41.29|41.14|53340
1706031900000|2024-01-23 17:45:00|41.2|41.15|41.52|41.21|41.53|41.21|41.2|41.15|88481
1706032200000|2024-01-23 17:50:00||41.38||41.21||41.38||41.21|8139
1706032500000|2024-01-23 17:55:00|41.47|41.3|41.45|41.4|41.52|41.45|41.45|41.3|10113
1706032800000|2024-01-23 18:00:00|41.89|41.41|41.68|41.21|41.89|41.44|41.68|41.21|196119
1706033100000|2024-01-23 18:05:00|41.54|41.31|41.44|41.21|41.54|41.31|41.44|41.21|13011
1706033400000|2024-01-23 18:10:00|41.42|41.3|41.52|41.3|41.52|41.3|41.39|41.3|18480
1706033700000|2024-01-23 18:15:00||41.51||41.4||41.51||41.4|15554
1706034000000|2024-01-23 18:20:00|41.51|41.46|41.51|41.3|41.51|41.46|41.51|41.3|8214
1706034300000|2024-01-23 18:25:00|41.5||41.5||41.5||41.5||11801
1706034600000|2024-01-23 18:30:00|41.49||41.45||41.49||41.45||3388
1706034900000|2024-01-23 18:35:00||41.39||41||41.39||41|150742
1706035200000|2024-01-23 18:40:00||41.2||41.05||41.2||41|11470
1706035500000|2024-01-23 18:45:00|41.44|41.25|41.43|41.05|41.44|41.25|41.43|41.05|13906
1706035800000|2024-01-23 18:50:00|||||||||4900
1706036100000|2024-01-23 18:55:00||41.1||41.2||41.2||41.1|12443
1706036400000|2024-01-23 19:00:00|41.32|41.3|41.56|41.33|41.56|41.33|41.31|41.3|11458
1706036700000|2024-01-23 19:05:00|41.55||41.55||41.55||41.55||18652
1706037000000|2024-01-23 19:10:00||41.5||41.5||41.5||41.33|33849
1706037300000|2024-01-23 19:15:00|41.54|41.34|41.54|41.33|41.54|41.34|41.54|41.33|9734
1706037600000|2024-01-23 19:20:00||41.4||41.35||41.4||41.35|19101
1706037900000|2024-01-23 19:25:00|41.53|41.4|41.56|41.36|41.56|41.4|41.53|41.35|10712
1706038200000|2024-01-23 19:30:00|||||||||61638
1706038500000|2024-01-23 19:35:00|41.55|41.35|41.54|41.35|41.55|41.35|41.54|41.35|5458
1706038800000|2024-01-23 19:40:00||41.4||41.4||41.4||41.4|18312
1706039100000|2024-01-23 19:45:00|41.47||41.47||41.47||41.47||1500
1706039400000|2024-01-23 19:50:00||41.41||41.41||41.41||41.41|9075
1706039700000|2024-01-23 19:55:00||41.42||41.42||41.42||41.42|24611
1706040000000|2024-01-23 20:00:00|41.46|41.43|41.46|41.45|41.46|41.45|41.46|41.42|4584
1706040300000|2024-01-23 20:05:00|||||||||159833
1706040600000|2024-01-23 20:10:00|||||||||120232
1706040900000|2024-01-23 20:15:00|41.45|41.44|41.42|41.41|41.45|41.44|41.42|41.41|20241
1706041200000|2024-01-23 20:20:00|41.41|41.4|41.29|41.26|41.42|41.4|41.29|41.26|21774
1706041500000|2024-01-23 20:25:00|41.28|41.25|41.28|41.11|41.29|41.25|41.27|41.1|32269
1706041800000|2024-01-23 20:30:00||41.1||41.06||41.2||41.01|40600
1706042100000|2024-01-23 20:35:00||41.07||41.18||41.18||41.07|11751
1706042400000|2024-01-23 20:40:00|41.23|41.07|41.2|41.08|41.28|41.2|41.18|41.07|37141
1706042700000|2024-01-23 20:45:00||41.1||41.12||41.12||41.1|23556
1706043000000|2024-01-23 20:50:00|41.28|41.11|41.22|41.2|41.28|41.22|41.21|41.11|93712
1706043300000|2024-01-23 20:55:00|41.21|41.21|41.4|41.21|41.44|41.3|41.21|41.21|65638
1706106600000|2024-01-24 14:30:00|41.17|41|40.88|40.59|41.59|41|40.88|40.58|149725
1706106900000|2024-01-24 14:35:00|41|40.7|41|40.98|41.2|40.98|40.89|40.7|40327
1706107200000|2024-01-24 14:40:00|41.2|41|41|40.66|41.3|41.18|41|40.66|73616
1706107500000|2024-01-24 14:45:00|40.99|40.67|40.99|40.67|40.99|40.75|40.99|40.66|16912
1706107800000|2024-01-24 14:50:00|40.98|40.59|40.51|40.5|40.98|40.68|40.51|40.5|137517
1706108100000|2024-01-24 14:55:00|40.52|40.51|40.52|40.01|40.52|40.51|40.42|40|312657
1706108400000|2024-01-24 15:00:00|40.51|40.49|40.4|40.1|40.52|40.49|40.4|40.01|84398
1706108700000|2024-01-24 15:05:00|40.39|40.2|39.77|39.61|40.39|40.2|39.41|39.3|412468
1706109000000|2024-01-24 15:10:00|39.7|39.69|39.8|39.76|39.99|39.9|39.62|39.5|202251
1706109300000|2024-01-24 15:15:00|39.79|39.78|39.59|39.51|39.88|39.78|39.56|39.5|167203
1706109600000|2024-01-24 15:20:00|39.6|39.55|39.69|39.59|39.88|39.83|39.59|39.55|178738
1706109900000|2024-01-24 15:25:00|39.59|39.58|39.45|39.31|39.73|39.7|39.45|39.3|192195
1706110200000|2024-01-24 15:30:00|39.44|39.34|39.16|39.14|39.5|39.45|39.12|39.11|144955
1706110500000|2024-01-24 15:35:00|39.15|39.11|39.19|39.17|39.23|39.21|39.13|39.11|244374
1706110800000|2024-01-24 15:40:00|39.2|39.18|39.5|39.48|39.5|39.49|39.19|39.18|384228
1706111100000|2024-01-24 15:45:00|39.56|39.49|39.43|39.31|39.6|39.55|39.32|39.3|48546
1706111400000|2024-01-24 15:50:00|39.4|39.37|39.35|39.3|39.4|39.4|39.3|39.21|116500
1706111700000|2024-01-24 15:55:00|39.34|39.33|39.19|39.18|39.34|39.33|39.13|39.12|175522
1706112000000|2024-01-24 16:00:00|39.2|39.19|39.44|39.43|39.68|39.49|39.19|39.16|130561
1706112300000|2024-01-24 16:05:00|39.5|39.44|39.5|39.49|39.5|39.49|39.49|39.44|66130
1706112600000|2024-01-24 16:10:00|39.49|39.44|39.49|39.48|39.5|39.49|39.49|39.16|136886
1706112900000|2024-01-24 16:15:00|39.48|39.47|39.48|39.42|39.48|39.47|39.48|39.39|34587
1706113200000|2024-01-24 16:20:00|39.47|39.43|39.45|39.4|39.47|39.46|39.45|39.32|18336
1706113500000|2024-01-24 16:25:00|39.44|39.32|39.44|39.38|39.45|39.44|39.44|39.3|70051
1706113800000|2024-01-24 16:30:00|39.45|39.41|39.45|39.44|39.46|39.45|39.44|39.41|158527
1706114100000|2024-01-24 16:35:00|39.46|39.45|39.57|39.56|39.8|39.56|39.46|39.45|70813
1706114400000|2024-01-24 16:40:00|39.79|39.6|39.69|39.65|39.8|39.75|39.57|39.53|46311
1706114700000|2024-01-24 16:45:00||39.6||39.55||39.68||39.53|26684
1706115000000|2024-01-24 16:50:00|39.62|39.62|39.61|39.55|39.62|39.66|39.61|39.55|19385
1706115300000|2024-01-24 16:55:00|39.55|39.58|39.51|39.5|39.55|39.58|39.51|39.5|21906
1706115600000|2024-01-24 17:00:00|39.5|39.47|39.43|39.35|39.5|39.47|39.43|39.33|70232
1706115900000|2024-01-24 17:05:00|39.42|39.33|39.39|39.3|39.42|39.4|39.39|39.3|34824
1706116200000|2024-01-24 17:10:00|39.3|39.35|39.27|39.26|39.3|39.38|39.27|39.26|14805
1706116500000|2024-01-24 17:15:00|39.29|39.27|39.38|39.3|39.38|39.36|39.27|39.27|144467
1706116800000|2024-01-24 17:20:00||39.34||39.3||39.36||39.3|23160
1706117100000|2024-01-24 17:25:00|39.37|39.34|39.35|39.34|39.37|39.36|39.35|39.3|45857
1706117400000|2024-01-24 17:30:00|39.34|39.3|39.31|39.3|39.34|39.3|39.31|39.3|28564
1706117700000|2024-01-24 17:35:00|39.34|39.32|39.38|39.35|39.38|39.37|39.34|39.3|124901
1706118000000|2024-01-24 17:40:00|39.32|39.37|39.31|39.3|39.32|39.37|39.31|39.3|34005
1706118300000|2024-01-24 17:45:00|39.3|39.29|39.3|39.29|39.31|39.29|39.29|39.28|151776
1706118600000|2024-01-24 17:50:00|39.31|39.28|39.31|39.29|39.31|39.3|39.29|39.26|255107
1706118900000|2024-01-24 17:55:00|39.32|39.3|39.33|39.32|39.33|39.32|39.32|39.3|54465
1706119200000|2024-01-24 18:00:00|39.34|39.33|39.45|39.4|39.7|39.6|39.34|39.32|80747
1706119500000|2024-01-24 18:05:00|39.46|39.43|39.63|39.43|39.66|39.63|39.45|39.4|115500
1706119800000|2024-01-24 18:10:00|39.6|39.5|39.68|39.5|39.9|39.69|39.57|39.5|74042
1706120100000|2024-01-24 18:15:00|39.67|39.59|39.55|39.49|39.67|39.66|39.55|39.43|61558
1706120400000|2024-01-24 18:20:00|39.54|39.52|39.53|39.4|39.54|39.54|39.53|39.33|16330
1706120700000|2024-01-24 18:25:00||39.47||39.33||39.5||39.33|33764
1706121000000|2024-01-24 18:30:00|39.51|39.32|39.4|39.32|39.51|39.48|39.4|39.32|15149
1706121300000|2024-01-24 18:35:00|39.38|39.36|39.17|39.12|39.38|39.38|39.17|39.12|230346
1706121600000|2024-01-24 18:40:00|39.16|39.11|38.81|38.8|39.16|39.11|38.81|38.8|603539
1706121900000|2024-01-24 18:45:00|38.8|38.78|38.8|38.78|38.81|38.8|38.8|38.78|128979
1706122200000|2024-01-24 18:50:00|38.79|38.79|38.61|38.6|38.8|38.79|38.61|38.6|196261
1706122500000|2024-01-24 18:55:00|38.6|38.59|38.69|38.53|39.05|38.82|38.51|38.5|213079
1706122800000|2024-01-24 19:00:00|38.68|38.61|38.65|38.53|38.69|38.66|38.65|38.53|73085
1706123100000|2024-01-24 19:05:00|38.6|38.6|38.52|38.5|38.6|38.63|38.52|38.5|85356
1706123400000|2024-01-24 19:10:00|38.51|38.51|38.52|38.51|38.52|38.51|38.48|38.46|94119
1706123700000|2024-01-24 19:15:00|38.53||38.52||38.53||38.52||99273
1706124000000|2024-01-24 19:20:00|38.53||38.52||38.53||38.52||50750
1706124300000|2024-01-24 19:25:00|38.51|38.5|38.46|38.31|38.96|38.5|38.18|38.09|337591
1706124600000|2024-01-24 19:30:00|38.4|38.35|38.37|38.34|38.4|38.43|38.37|38.31|170599
1706124900000|2024-01-24 19:35:00|38.42|38.36|38.79|38.62|38.79|38.7|38.42|38.31|68828
1706125200000|2024-01-24 19:40:00|38.75|38.68|38.6|38.59|38.75|38.68|38.5|38.49|85536
1706125500000|2024-01-24 19:45:00|38.59|38.49|38.6|38.41|38.6|38.58|38.59|38.41|58521
1706125800000|2024-01-24 19:50:00||38.4||38.56||38.58||38.4|60023
1706126100000|2024-01-24 19:55:00|38.57|38.58|38.6|38.56|38.6|38.58|38.57|38.56|111127
1706126400000|2024-01-24 20:00:00|38.59|38.58|38.56|38.55|38.6|38.59|38.56|38.55|193452
1706126700000|2024-01-24 20:05:00|38.57|38.51|39.17|39.1|39.32|39.28|38.56|38.5|482144
1706127000000|2024-01-24 20:10:00|39.16|39.16|38.98|38.91|39.24|39.2|38.93|38.91|222576
1706127300000|2024-01-24 20:15:00|38.95|38.95|38.92|38.9|38.95|38.95|38.61|38.6|49437
1706127600000|2024-01-24 20:20:00|38.93|38.91|39.03|39.02|39.03|39.02|38.93|38.9|133738
1706127900000|2024-01-24 20:25:00|39.02|39|38.94|38.93|39.02|39.02|38.94|38.93|355356
1706128200000|2024-01-24 20:30:00|38.93|38.9|38.87|38.83|38.93|38.9|38.86|38.83|160994
1706128500000|2024-01-24 20:35:00||38.85||38.83||38.86||38.83|95240
1706128800000|2024-01-24 20:40:00|38.88|38.85|38.87|38.86|38.9|38.86|38.87|38.83|85235
1706129100000|2024-01-24 20:45:00|38.86|38.84|38.82|38.81|38.9|38.87|38.82|38.8|156681
1706129400000|2024-01-24 20:50:00|38.81|38.8|38.79|38.78|38.82|38.81|38.79|38.78|102767
1706129700000|2024-01-24 20:55:00|38.78|38.77|38.9|38.59|38.9|38.77|38.68|38.58|355837
1706193000000|2024-01-25 14:30:00|39.42|38.73|38.99|38.73|39.42|39.1|38.99|38.73|104045
1706193300000|2024-01-25 14:35:00|39|38.8|39.36|39.15|39.36|39.15|38.96|38.8|153804
1706193600000|2024-01-25 14:40:00|39.3|39.23|39.05|39|39.3|39.25|39.05|38.97|35119
1706193900000|2024-01-25 14:45:00|39.3|39.03|39.26|39.05|39.3|39.28|39.26|39|37773
1706194200000|2024-01-25 14:50:00|39.3|39.16|39.41|39.35|39.42|39.35|39.3|39.16|28601
1706194500000|2024-01-25 14:55:00|39.42|39.39|40|39.99|40|39.99|39.42|39.39|148993
1706194800000|2024-01-25 15:00:00|39.99|39.96|39.93|39.92|40|39.99|39.93|39.77|165843
1706195100000|2024-01-25 15:05:00|39.99|39.77|40.43|40.36|40.5|40.43|39.98|39.77|149485
1706195400000|2024-01-25 15:10:00|40.36|40.18|40.2|40.03|40.43|40.27|40|39.82|141732
1706195700000|2024-01-25 15:15:00|40.21|40|40.1|40.01|40.21|40.2|40.1|40|71169
1706196000000|2024-01-25 15:20:00|40.09|40.06|40.1|40.08|40.1|40.09|40.07|40|84905
1706196300000|2024-01-25 15:25:00|40.2|40.09|40.5|40.19|40.5|40.19|40.1|40.08|138045
1706196600000|2024-01-25 15:30:00|40.48|40.35|40.12|39.78|40.48|40.43|40.01|39.78|97702
1706196900000|2024-01-25 15:35:00|40|39.9|39.82|39.65|40|39.94|39.82|39.65|38843
1706197200000|2024-01-25 15:40:00|39.78|39.74|39.76|39.66|39.78|39.8|39.76|39.55|41200
1706197500000|2024-01-25 15:45:00|39.77|39.71|39.77|39.56|39.8|39.71|39.74|39.56|19230
1706197800000|2024-01-25 15:50:00||39.7||39.69||39.76||39.56|27099
1706198100000|2024-01-25 15:55:00|39.76|39.6|39.62|39.6|39.77|39.73|39.62|39.56|18393
1706198400000|2024-01-25 16:00:00|39.63|39.61|39.62|39.6|39.63|39.62|39.55|39.51|91675
1706198700000|2024-01-25 16:05:00|39.63|39.58|39.5|39.37|39.63|39.61|39.5|39.32|164799
1706199000000|2024-01-25 16:10:00|39.61|39.44|39.82|39.81|39.82|39.81|39.61|39.44|71617
1706199300000|2024-01-25 16:15:00|40|39.82|40|39.83|40.13|40.07|39.83|39.82|51274
1706199600000|2024-01-25 16:20:00|39.92|39.92|40|39.82|40|39.99|39.92|39.82|43289
1706199900000|2024-01-25 16:25:00||39.91||39.85||39.93||39.82|8876
1706200200000|2024-01-25 16:30:00|40.13|39.89|40.13|40.12|40.13|40.12|40.13|39.89|27831
1706200500000|2024-01-25 16:35:00|40.17|40.1|40.5|40.38|40.5|40.45|40.12|40.1|210421
1706200800000|2024-01-25 16:40:00|40.48|40.44|40.4|40.35|40.5|40.49|40.4|40.35|17624
1706201100000|2024-01-25 16:45:00|40.47|40.38|40.35|40.33|40.5|40.49|40.3|40.2|48207
1706201400000|2024-01-25 16:50:00|40.25|40.21|40.24|40.21|40.25|40.23|40.24|40.11|10626
1706201700000|2024-01-25 16:55:00||40.23||40.23||40.23||40.21|7610
1706202000000|2024-01-25 17:00:00|40.23|40.22|40|39.98|40.24|40.22|40|39.9|44680
1706202300000|2024-01-25 17:05:00|39.99|39.99|39.97|39.7|40|39.99|39.97|39.38|28404
1706202600000|2024-01-25 17:10:00||39.71||39.85||39.85||39.71|8915
1706202900000|2024-01-25 17:15:00|39.94|39.91|39.93|39.84|39.97|39.96|39.93|39.75|23198
1706203200000|2024-01-25 17:20:00|39.84|39.89|39.77|39.71|39.84|39.89|39.77|39.71|18721
1706203500000|2024-01-25 17:25:00|39.71|39.74|39.77|39.74|39.77|39.76|39.7|39.5|58809
1706203800000|2024-01-25 17:30:00|39.92|39.77|39.96|39.83|39.97|39.92|39.92|39.77|11027
1706204100000|2024-01-25 17:35:00|39.9||39.9||39.9||39.87||820
1706204400000|2024-01-25 17:40:00|39.89|39.87|39.88|39.81|39.89|39.87|39.88|39.81|30706
1706204700000|2024-01-25 17:45:00|39.85|39.85|39.83|39.81|39.85|39.87|39.83|39.81|10999
1706205000000|2024-01-25 17:50:00|39.85|39.83|39.9|39.89|39.9|39.89|39.85|39.83|11858
1706205300000|2024-01-25 17:55:00|||||||||12385
1706205600000|2024-01-25 18:00:00|39.91|39.9|40.13|40.07|40.13|40.07|39.91|39.89|13103
1706205900000|2024-01-25 18:05:00||40.1||40.12||40.12||40.1|4715
1706206200000|2024-01-25 18:10:00|||||||||6439
1706206500000|2024-01-25 18:15:00|40.12|40.1|40.03|39.8|40.12|40.1|40.03|39.8|16640
1706206800000|2024-01-25 18:20:00||39.89||39.8||40.02||39.8|5720
1706207100000|2024-01-25 18:25:00|40.01|40|40.13|39.93|40.13|40.02|40|39.8|9982
1706207400000|2024-01-25 18:30:00|40.12|40.03|40.15|40.14|40.15|40.14|40.11|39.8|20710
1706207700000|2024-01-25 18:35:00|40.24|40.19|40.24|40.23|40.24|40.23|40.24|40.19|17934
1706208000000|2024-01-25 18:40:00|40.25|40.24|40.5|40.37|40.5|40.37|40.24|40|136423
1706208300000|2024-01-25 18:45:00|40.6|40.44|40.7|40.67|40.8|40.77|40.5|40.44|344134
1706208600000|2024-01-25 18:50:00|40.74|40.69|40.75|40.65|40.8|40.74|40.69|40.56|71975
1706208900000|2024-01-25 18:55:00|40.7|40.52|40.65|40.2|40.7|40.7|40.65|40.2|11087
1706209200000|2024-01-25 19:00:00|40.6|40.4|40.6|40|40.6|40.5|40.6|40|103432
1706209500000|2024-01-25 19:05:00||40.25||40||40.25||40|46100
1706209800000|2024-01-25 19:10:00|40.3|40.1|40.4|40.39|40.6|40.5|40.3|40.1|61175
1706210100000|2024-01-25 19:15:00|40.39|40.3|40.35|40.1|40.5|40.37|40.13|40|8392
1706210400000|2024-01-25 19:20:00|||||||||1791
1706210700000|2024-01-25 19:25:00||40.11||40.11||40.11||40.11|29890
1706211000000|2024-01-25 19:30:00|40.5|40.23|40.48|40.41|40.5|40.48|40.48|40.23|36475
1706211300000|2024-01-25 19:35:00|40.41|40.32|40.5|40.4|40.5|40.49|40.41|40.32|17455
1706211600000|2024-01-25 19:40:00|40.4|40.32|40.4|40.32|40.4|40.38|40.4|40.32|9403
1706211900000|2024-01-25 19:45:00|40.38|40.36|40.38|40.32|40.38|40.36|40.38|40.32|4890
1706212200000|2024-01-25 19:50:00||40.34||40.34||40.37||40.34|3651
1706212500000|2024-01-25 19:55:00|40.35|40.32|40.97|40.68|41|40.84|40.35|40.32|259604
1706212800000|2024-01-25 20:00:00|40.96|40.52|40.59|40.37|40.96|40.68|40.59|40.35|20441
1706213100000|2024-01-25 20:05:00|40.48|40.35|40.89|40.4|40.96|40.4|40.36|40.35|11182
1706213400000|2024-01-25 20:10:00|40.88|40.5|40.79|40.6|40.88|40.6|40.79|40.5|15664
1706213700000|2024-01-25 20:15:00|40.6|40.5|40.36|40.35|40.6|40.5|40.36|40.35|24789
1706214000000|2024-01-25 20:20:00|||||||||6200
1706214300000|2024-01-25 20:25:00|40.4|40.38|40.4|40.39|40.45|40.42|40.36|40.38|48615
1706214600000|2024-01-25 20:30:00|40.45||40.78||40.78||40.4||15721
1706214900000|2024-01-25 20:35:00|40.77|40.61|40.54|40.53|40.77|40.61|40.52|40.51|24066
1706215200000|2024-01-25 20:40:00|40.53|40.51|40.4|40.39|40.53|40.53|40.4|40.39|34967
1706215500000|2024-01-25 20:45:00|40.47||40.4||40.47||40.4||44326
1706215800000|2024-01-25 20:50:00|40.47||40.4||40.5||40.4||28101
1706216100000|2024-01-25 20:55:00|40.46|40.4|40.75|40.58|40.75|40.58|40.4|40.4|48731
1706279400000|2024-01-26 14:30:00|40.5|40.01|40.8|40.6|41|40.8|40.5|40.01|58877
1706279700000|2024-01-26 14:35:00|40.72|40.7|40.8|40.67|40.8|40.79|40.61|40.5|64774
1706280000000|2024-01-26 14:40:00|40.77|40.74|40.8|40.5|40.8|40.79|40.73|40.5|38730
1706280300000|2024-01-26 14:45:00|40.96|40.51|40.8|40.7|41|40.98|40.8|40.51|32313
1706280600000|2024-01-26 14:50:00|40.96|40.75|40.98|40.52|41|40.9|40.96|40.5|7939
1706280900000|2024-01-26 14:55:00|40.97|40.54|40.99|40.54|41|40.54|40.68|40.54|20137
1706281200000|2024-01-26 15:00:00|40.97|40.55|40.96|40.56|40.97|40.56|40.96|40.55|8980
1706281500000|2024-01-26 15:05:00|40.8||40.79||40.8||40.79||18233
1706281800000|2024-01-26 15:10:00|40.8|40.68|40.8|40.79|40.8|40.79|40.79|40.68|22638
1706282100000|2024-01-26 15:15:00|40.79|40.56|40.78|40.5|40.8|40.79|40.78|40.5|99617
1706282400000|2024-01-26 15:20:00|40.76|40.51|40.75|40.51|40.76|40.51|40.75|40.5|7393
1706282700000|2024-01-26 15:25:00|40.74||40.73||40.74||40.73||7073
1706283000000|2024-01-26 15:30:00|40.72|40.62|40.72|40.51|40.72|40.62|40.72|40.5|13313
1706283300000|2024-01-26 15:35:00|40.73|40.66|40.73|40.66|40.73|40.7|40.73|40.66|16409
1706283600000|2024-01-26 15:40:00||40.7||40.62||40.7||40.5|36567
1706283900000|2024-01-26 15:45:00|40.72|40.68|40.72|40.4|40.72|40.68|40.72|40.4|24856
1706284200000|2024-01-26 15:50:00|40.71|40.5|40.71|40.5|40.71|40.5|40.71|40.5|4320
1706284500000|2024-01-26 15:55:00||40.3||40.24||40.5||40.24|8948
1706284800000|2024-01-26 16:00:00||40.4||40.4||40.4||40.4|3409
1706285100000|2024-01-26 16:05:00|40.7|40.5|40.69|40.5|40.7|40.5|40.69|40.5|1000
1706285400000|2024-01-26 16:10:00||40.6||40.5||40.67||40.5|8358
1706285700000|2024-01-26 16:15:00|40.68||40.68||40.68||40.68||15841
1706286000000|2024-01-26 16:20:00|40.67|40.57|40.67|40.59|40.67|40.63|40.67|40.5|31056
1706286300000|2024-01-26 16:25:00||40.63||40.66||40.66||40.63|24772
1706286600000|2024-01-26 16:30:00|||||||||4038
1706286900000|2024-01-26 16:35:00|||||||||31318
1706287200000|2024-01-26 16:40:00|||||||||13097
1706287500000|2024-01-26 16:45:00|||||||||2708
1706287800000|2024-01-26 16:50:00|40.69|40.68|40.76|40.74|40.76|40.74|40.69|40.68|20722
1706288100000|2024-01-26 16:55:00||40.75||40.75||40.75||40.74|8726
1706288400000|2024-01-26 17:00:00|40.77|40.76|40.8|40.79|40.8|40.79|40.77|40.76|19849
1706288700000|2024-01-26 17:05:00|40.99|40.89|40.98|40.97|40.99|40.98|40.8|40.89|26964
1706289000000|2024-01-26 17:10:00|40.97|40.94|40.92|40.67|40.97|40.96|40.92|40.67|40818
1706289300000|2024-01-26 17:15:00|40.91|40.66|40.86|40.52|40.91|40.66|40.67|40.52|19695
1706289600000|2024-01-26 17:20:00|||||||||8793
1706289900000|2024-01-26 17:25:00||40.7||40.5||40.7||40.5|15052
1706290200000|2024-01-26 17:30:00|40.85||40.82||40.85||40.82||4000
1706290500000|2024-01-26 17:35:00|40.81|40.26|40.64|40.01|40.81|40.3|40.64|40.01|256728
1706290800000|2024-01-26 17:40:00||40.1||40.1||40.1||40.1|24185
1706291100000|2024-01-26 17:45:00|40.11|40.11|40.5|40.01|40.52|40.11|40.11|40.01|17145
1706291400000|2024-01-26 17:50:00|40.2|40.25|40.19|40.01|40.2|40.25|40.19|40|22430
1706291700000|2024-01-26 17:55:00|40.18|40|39.89|39.75|40.18|40.1|39.89|39.55|210817
1706292000000|2024-01-26 18:00:00|39.79|39.56|39.85|39.78|39.85|39.84|39.5|39.3|148301
1706292300000|2024-01-26 18:05:00|39.8|39.7|39.85|39.73|39.85|39.78|39.74|39.7|15057
1706292600000|2024-01-26 18:10:00|39.8|39.79|39.8|39.79|39.8|39.82|39.8|39.79|3867
1706292900000|2024-01-26 18:15:00|39.79|39.75|39.55|39.3|39.8|39.75|39.55|39.3|127401
1706293200000|2024-01-26 18:20:00|39.54|39.49|40|39.74|40|39.87|39.49|39.35|86009
1706293500000|2024-01-26 18:25:00|39.99||39.99||39.99||39.99||17533
1706293800000|2024-01-26 18:30:00|39.9|39.82|39.9|39.89|39.9|39.89|39.89|39.82|14432
1706294100000|2024-01-26 18:35:00|40|39.95|39.99|39.86|40.2|40.1|39.99|39.86|62625
1706294400000|2024-01-26 18:40:00|39.98|39.9|40|39.97|40.06|40.02|39.9|39.69|11403
1706294700000|2024-01-26 18:45:00|40.05|40.01|40.05|40.04|40.05|40.04|40.03|39.73|34965
1706295000000|2024-01-26 18:50:00|40.12|40.08|40.01|39.73|40.2|40.1|40.01|39.73|35676
1706295300000|2024-01-26 18:55:00||39.8||39.8||39.8||39.8|4394
1706295600000|2024-01-26 19:00:00|39.95|39.88|40.02|40.01|40.02|40.01|39.95|39.88|25717
1706295900000|2024-01-26 19:05:00|40.03|40.02|40.32|40.29|40.5|40.47|40.02|40.02|75372
1706296200000|2024-01-26 19:10:00|40.31|40.2|40.31|40.2|40.31|40.3|40.31|40.2|27099
1706296500000|2024-01-26 19:15:00||40.26||40.2||40.29||40.2|12500
1706296800000|2024-01-26 19:20:00|40.3|40.29|40.3|40.2|40.3|40.29|40.3|40.2|9141
1706297100000|2024-01-26 19:25:00|40.31|40.25|40.31|40.3|40.31|40.3|40.3|40.25|39129
1706297400000|2024-01-26 19:30:00|40.3|40.28|40.25|40.23|40.3|40.28|40.25|40|89435
1706297700000|2024-01-26 19:35:00|40.24|40.24|40.19|39.91|40.25|40.24|40.19|39.9|22770
1706298000000|2024-01-26 19:40:00||40||40.17||40.17||40|11716
1706298300000|2024-01-26 19:45:00|40.18|40.18|40.17|40.16|40.18|40.18|40.17|40.15|3795
1706298600000|2024-01-26 19:50:00|||||||||27536
1706298900000|2024-01-26 19:55:00|40.18|40.17|40.18|40.17|40.18|40.17|40.17|40.16|34934
1706299200000|2024-01-26 20:00:00|||||||||35649
1706299500000|2024-01-26 20:05:00|||||||||24997
1706299800000|2024-01-26 20:10:00|40.17|40.16|40.1|39.9|40.18|40.16|40.1|39.73|53434
1706300100000|2024-01-26 20:15:00||39.98||39.98||40.07||39.98|2572
1706300400000|2024-01-26 20:20:00|40.09|40.04|40.1|40|40.1|40.07|40.09|39.98|30107
1706300700000|2024-01-26 20:25:00|40.09|40.05|39.99|39.9|40.09|40.08|39.99|39.9|16697
1706301000000|2024-01-26 20:30:00||39.95||39.94||39.98||39.9|13923
1706301300000|2024-01-26 20:35:00||39.97||39.98||39.98||39.97|26213
1706301600000|2024-01-26 20:40:00|39.98|39.97|39.97|39.78|39.98|39.97|39.97|39.62|117002
1706301900000|2024-01-26 20:45:00||39.88||39.96||39.96||39.88|19535
1706302200000|2024-01-26 20:50:00|39.96|39.95|39.92|39.91|39.97|39.96|39.92|39.76|124336
1706302500000|2024-01-26 20:55:00|39.91|39.9|39.9|39.88|40|39.9|39.87|39.8|123174
1706538600000|2024-01-29 14:30:00|39.85|39.91|39.88|39.24|40|39.99|39.3|39.11|155771
1706538900000|2024-01-29 14:35:00|39.87|39.25|39.77|39.24|40|39.26|39.21|39.2|116690
1706539200000|2024-01-29 14:40:00|39.63|39.25|39.33|39.2|39.63|39.5|39.33|39.2|55918
1706539500000|2024-01-29 14:45:00|39.17|39.21|39.01|39|39.17|39.27|39.01|39|85002
1706539800000|2024-01-29 14:50:00|39|38.99|39.4|39.01|39.43|39.32|38.89|38.88|142629
1706540100000|2024-01-29 14:55:00|39.24|39.02|39.4|39.01|39.5|39.39|39.21|39.01|145265
1706540400000|2024-01-29 15:00:00||39.2||39.39||39.39||39.2|33375
1706540700000|2024-01-29 15:05:00|39.5|39.45|39.98|39.65|39.98|39.82|39.5|39.45|135844
1706541000000|2024-01-29 15:10:00||39.44||39.8||39.8||39.44|33614
1706541300000|2024-01-29 15:15:00|39.99|39.65|40|39.98|40|39.99|39.98|39.65|82711
1706541600000|2024-01-29 15:20:00|39.99|39.99|39.99|39.74|39.99|39.99|39.99|39.67|122556
1706541900000|2024-01-29 15:25:00|39.68|39.67|39.68|39.67|39.68|39.67|39.68|39.67|16357
1706542200000|2024-01-29 15:30:00|39.67|39.65|39.63|39.57|39.67|39.65|39.63|39.5|17377
1706542500000|2024-01-29 15:35:00|39.68|39.6|39.9|39.87|39.9|39.87|39.68|39.51|20130
1706542800000|2024-01-29 15:40:00|40|39.89|39.99|39.98|40|39.98|39.9|39.89|20137
1706543100000|2024-01-29 15:45:00|40|39.83|39.99|39.78|40|39.98|39.99|39.78|31964
1706543400000|2024-01-29 15:50:00||39.89||39.78||39.98||39.78|4284
1706543700000|2024-01-29 15:55:00|39.9|39.9|40|39.98|40|39.99|39.9|39.78|40158
1706544000000|2024-01-29 16:00:00|39.98|39.78|39.96|39.92|40|39.99|39.94|39.78|41188
1706544300000|2024-01-29 16:05:00||39.94||39.95||39.95||39.92|12998
1706544600000|2024-01-29 16:10:00|39.97|39.96|39.96|39.95|39.97|39.96|39.96|39.95|37915
1706544900000|2024-01-29 16:15:00|39.97|39.96|39.99|39.98|39.99|39.98|39.96|39.95|38992
1706545200000|2024-01-29 16:20:00|40|39.99|40.8|40.6|40.8|40.6|40|39.99|184528
1706545500000|2024-01-29 16:25:00|40.79|40.61|40.79|40.33|40.79|40.79|40.79|40.33|87868
1706545800000|2024-01-29 16:30:00|40.78||40.78||40.78||40.78||6654
1706546100000|2024-01-29 16:35:00|||||||||4820
1706546400000|2024-01-29 16:40:00||40.43||40.47||40.47||40.43|38162
1706546700000|2024-01-29 16:45:00|40.5|40.46|40.48|40.46|40.78|40.49|40.48|40.46|32392
1706547000000|2024-01-29 16:50:00|40.5|40.47|40.5|40.45|40.5|40.49|40.5|40.45|30012
1706547300000|2024-01-29 16:55:00|40.49|40.48|40.5|40.44|40.5|40.49|40.45|40.44|9738
1706547600000|2024-01-29 17:00:00|40.49|40.29|40.49|40.14|40.49|40.4|40.49|40.13|15219
1706547900000|2024-01-29 17:05:00|40.14|40.13|40.48|40.01|40.49|40.13|40.14|40.01|24407
1706548200000|2024-01-29 17:10:00|40.47|40.1|40.47|40.25|40.47|40.25|40.47|40.1|24543
1706548500000|2024-01-29 17:15:00|40.46|40.2|40.2|40.01|40.46|40.25|40.2|40.01|21830
1706548800000|2024-01-29 17:20:00|40.23|40.02|40.49|40.31|40.49|40.31|40.23|40.02|45894
1706549100000|2024-01-29 17:25:00|40.48|40.4|40.46|40.41|40.49|40.45|40.43|40.4|77098
1706549400000|2024-01-29 17:30:00|40.45|40.44|40.4|40.21|40.46|40.44|40.4|40.02|25283
1706549700000|2024-01-29 17:35:00|40.21|40.2|40.3|40.02|40.3|40.21|40.21|40.02|115411
1706550000000|2024-01-29 17:40:00|||||||||27795
1706550300000|2024-01-29 17:45:00||40.03||40.11||40.21||40.03|15540
1706550600000|2024-01-29 17:50:00||40.21||40.11||40.26||40.11|18890
1706550900000|2024-01-29 17:55:00||40.2||40.11||40.28||40.11|23414
1706551200000|2024-01-29 18:00:00||40.21||40.12||40.21||40.11|21436
1706551500000|2024-01-29 18:05:00||40.21||40.15||40.23||40.12|15426
1706551800000|2024-01-29 18:10:00|40.15|40.23|40.18|40.13|40.18|40.23|40.15|40.11|40971
1706552100000|2024-01-29 18:15:00|40.19|40.16|40.6|40.5|40.6|40.5|40.19|40.13|59054
1706552400000|2024-01-29 18:20:00|40.51|40.6|40.66|40.57|40.9|40.88|40.51|40.29|157055
1706552700000|2024-01-29 18:25:00|40.82|40.6|40.9|40.66|40.9|40.84|40.82|40.57|31764
1706553000000|2024-01-29 18:30:00|40.79|40.65|40.76|40.72|40.79|40.77|40.76|40.65|11502
1706553300000|2024-01-29 18:35:00|40.75|40.74|40.5|40.19|40.75|40.75|40.48|40.19|59613
1706553600000|2024-01-29 18:40:00||40.2||40.26||40.26||40.2|6025
1706553900000|2024-01-29 18:45:00|40.76|40.27|40.76|40.64|40.76|40.64|40.76|40.27|63334
1706554200000|2024-01-29 18:50:00|40.75|40.7|40.74|40.5|40.75|40.7|40.74|40.5|22245
1706554500000|2024-01-29 18:55:00||40.62||40.51||40.62||40.5|15630
1706554800000|2024-01-29 19:00:00|40.7|40.64|40.7|40.64|40.7|40.69|40.7|40.64|25100
1706555100000|2024-01-29 19:05:00||40.51||40.52||40.66||40.51|16684
1706555400000|2024-01-29 19:10:00||40.61||40.62||40.66||40.52|9250
1706555700000|2024-01-29 19:15:00|40.69|40.54|40.53|40.43|40.69|40.63|40.53|40.12|152766
1706556000000|2024-01-29 19:20:00|40.5|40.44|40.5|40.11|40.5|40.44|40.5|40.11|38217
1706556300000|2024-01-29 19:25:00||40.2||40.21||40.21||40.2|17223
1706556600000|2024-01-29 19:30:00|40.36|40.22|40.34|40.33|40.36|40.33|40.34|40.22|17990
1706556900000|2024-01-29 19:35:00|40.28|40.22|40.28|40.27|40.36|40.34|40.23|40.22|15281
1706557200000|2024-01-29 19:40:00|40.27|40.26|40.36|40.12|40.36|40.27|40.12|40.1|314241
1706557500000|2024-01-29 19:45:00|40.24||40.24||40.24||40.24||1742
1706557800000|2024-01-29 19:50:00|40.18|40.18|40.24|40.12|40.24|40.23|40.18|40.12|8123
1706558100000|2024-01-29 19:55:00|40.18|40.2|40.32|40.31|40.36|40.31|40.18|40.2|11234
1706558400000|2024-01-29 20:00:00|40.36|40.34|40.62|40.58|40.66|40.58|40.32|40.34|25017
1706558700000|2024-01-29 20:05:00|40.66|40.6|40.66|40.65|40.66|40.65|40.61|40.6|104207
1706559000000|2024-01-29 20:10:00|||||||||12602
1706559300000|2024-01-29 20:15:00|40.69|40.66|40.9|40.89|41|40.89|40.66|40.66|236859
1706559600000|2024-01-29 20:20:00|40.99|40.78|40.95|40.81|40.99|40.91|40.79|40.69|183543
1706559900000|2024-01-29 20:25:00|40.9|40.86|40.87|40.85|40.9|40.86|40.67|40.66|142695
1706560200000|2024-01-29 20:30:00|40.9|40.86|40.81|40.7|40.9|40.88|40.75|40.69|26451
1706560500000|2024-01-29 20:35:00|40.75|40.76|40.82|40.81|40.99|40.96|40.75|40.7|51449
1706560800000|2024-01-29 20:40:00|40.81|40.8|40.97|40.96|40.99|40.96|40.81|40.8|60300
1706561100000|2024-01-29 20:45:00|40.96|40.92|40.99|40.69|40.99|40.92|40.69|40.66|105303
1706561400000|2024-01-29 20:50:00|40.84|40.77|40.81|40.8|40.99|40.83|40.74|40.69|35779
1706561700000|2024-01-29 20:55:00|40.99|40.81|40.89|40.88|40.99|40.92|40.81|40.81|162398
1706625000000|2024-01-30 14:30:00|40.65|40.3|40.43|40.02|40.7|40.65|40.43|40|105451
1706625300000|2024-01-30 14:35:00|40.44|40.23|40.7|40.31|40.7|40.31|40.44|40.23|50340
1706625600000|2024-01-30 14:40:00|40.69|40.3|40.49|40.05|40.69|40.31|40.49|40.02|61149
1706625900000|2024-01-30 14:45:00|40.48|40.25|40.44|40.3|40.48|40.3|40.44|40.05|46413
1706626200000|2024-01-30 14:50:00|40.49|40.37|40.24|40.05|40.7|40.69|40.24|40.05|93372
1706626500000|2024-01-30 14:55:00|40.06|40.07|40.55|40.25|40.8|40.71|40.06|40.05|218200
1706626800000|2024-01-30 15:00:00|40.5|40.24|40.49|40.06|40.5|40.24|40.49|40.05|83233
1706627100000|2024-01-30 15:05:00|40.48|40.07|40.47|40.24|40.48|40.24|40.47|40.07|33158
1706627400000|2024-01-30 15:10:00|40.4|40.2|40.39|40|40.4|40.24|40.39|40|86254
1706627700000|2024-01-30 15:15:00|40.38|39.9|40|39.7|40.39|40.05|39.52|39.5|371010
1706628000000|2024-01-30 15:20:00|40.15|39.71|40|39.74|40.24|39.99|39.85|39.71|46904
1706628300000|2024-01-30 15:25:00|39.99|39.7|39.99|39.7|39.99|39.7|39.99|39.7|18813
1706628600000|2024-01-30 15:30:00|40|39.75|40.14|40.07|40.14|40.07|39.99|39.75|35074
1706628900000|2024-01-30 15:35:00|40.36|40.11|40.18|39.71|40.39|40.2|40.14|39.7|101934
1706629200000|2024-01-30 15:40:00|40.17|40.16|40.17|39.9|40.17|40.16|40.17|39.71|24097
1706629500000|2024-01-30 15:45:00|40|39.7|39.97|39.71|40|39.71|39.97|39.7|76142
1706629800000|2024-01-30 15:50:00|39.98|39.83|39.98|39.97|39.99|39.98|39.97|39.83|39992
1706630100000|2024-01-30 15:55:00|39.97|39.83|39.97|39.84|39.97|39.84|39.97|39.71|31102
1706630400000|2024-01-30 16:00:00||39.71||39.8||39.96||39.71|13855
1706630700000|2024-01-30 16:05:00|39.95|39.89|39.94|39.72|39.95|39.93|39.94|39.72|53003
1706631000000|2024-01-30 16:10:00||39.75||39.75||39.75||39.75|7749
1706631300000|2024-01-30 16:15:00|39.95|39.72|39.94|39.93|39.95|39.93|39.94|39.72|10164
1706631600000|2024-01-30 16:20:00|39.93|39.74|39.94|39.92|39.95|39.93|39.93|39.72|19474
1706631900000|2024-01-30 16:25:00|39.93|39.93|39.95|39.73|39.95|39.93|39.9|39.72|6150
1706632200000|2024-01-30 16:30:00|39.84|39.74|39.94|39.74|39.95|39.93|39.84|39.74|40657
1706632500000|2024-01-30 16:35:00|39.95|39.84|39.95|39.94|39.95|39.94|39.95|39.84|44047
1706632800000|2024-01-30 16:40:00|||||||||12338
1706633100000|2024-01-30 16:45:00|39.97|40|40.2|40.12|40.2|40.12|39.97|40|43516
1706633400000|2024-01-30 16:50:00|40.36|40.15|40.38|40.16|40.38|40.16|40.36|40.15|41075
1706633700000|2024-01-30 16:55:00|40.3|40.27|40.29|40.15|40.3|40.37|40.29|40.15|11561
1706634000000|2024-01-30 17:00:00|40.28|40.22|40.28|40.15|40.29|40.28|40.28|40.15|28571
1706634300000|2024-01-30 17:05:00|40.27|40.22|40.27|40|40.27|40.22|40.27|40|6950
1706634600000|2024-01-30 17:10:00|||||||||550
1706634900000|2024-01-30 17:15:00|40.26|40.1|40.2|40|40.26|40.1|40.2|40|81387
1706635200000|2024-01-30 17:20:00|40.1|40.1|40.2|40|40.2|40.1|40.1|40|2918
1706635500000|2024-01-30 17:25:00|40.1|39.9|39.73|39.72|40.1|40|39.73|39.72|10998
1706635800000|2024-01-30 17:30:00||39.7||39.55||39.72||39.5|46467
1706636100000|2024-01-30 17:35:00|39.71|39.54|39.7|39.62|39.71|39.72|39.7|39.54|15119
1706636400000|2024-01-30 17:40:00|39.67|39.64|39.53|39.51|39.67|39.64|39.51|39.5|27809
1706636700000|2024-01-30 17:45:00|39.54|39.52|39.9|39.56|39.9|39.56|39.54|39.51|66390
1706637000000|2024-01-30 17:50:00|39.89|39.73|39.89|39.6|39.89|39.82|39.89|39.6|17500
1706637300000|2024-01-30 17:55:00|39.88||39.86||39.88||39.86||8730
1706637600000|2024-01-30 18:00:00||39.73||39.6||39.73||39.6|19271
1706637900000|2024-01-30 18:05:00|||||||||1620
1706638200000|2024-01-30 18:10:00|39.85|39.73|39.63|39.53|39.85|39.73|39.54|39.53|57692
1706638500000|2024-01-30 18:15:00|39.78|39.58|39.9|39.61|39.9|39.84|39.66|39.58|62630
1706638800000|2024-01-30 18:20:00|39.65|39.62|39.83|39.62|39.9|39.63|39.65|39.62|35520
1706639100000|2024-01-30 18:25:00||39.6||39.6||39.6||39.6|7959
1706639400000|2024-01-30 18:30:00|39.7|39.65|39.61|39.6|39.7|39.65|39.61|39.6|12304
1706639700000|2024-01-30 18:35:00|39.56|39.51|39.7|39.58|39.83|39.77|39.56|39.51|51490
1706640000000|2024-01-30 18:40:00|39.83|39.66|39.83|39.67|39.83|39.81|39.7|39.66|12704
1706640300000|2024-01-30 18:45:00|39.69|39.75|39.85|39.82|39.85|39.82|39.69|39.66|64589
1706640600000|2024-01-30 18:50:00||39.84||39.84||39.84||39.82|8616
1706640900000|2024-01-30 18:55:00|||||||||16357
1706641200000|2024-01-30 19:00:00|||||||||3461
1706641500000|2024-01-30 19:05:00|||||||||5100
1706641800000|2024-01-30 19:10:00|39.9|39.85|39.9|39.88|39.9|39.88|39.9|39.85|3398
1706642100000|2024-01-30 19:15:00|39.89|39.85|39.89|39.88|39.89|39.88|39.89|39.85|3609
1706642400000|2024-01-30 19:20:00|||||||||9947
1706642700000|2024-01-30 19:25:00|39.88|39.82|39.87|39.82|39.88|39.86|39.87|39.82|3579
1706643000000|2024-01-30 19:30:00|39.85|39.66|39.65|39.64|39.85|39.81|39.59|39.54|110585
1706643300000|2024-01-30 19:35:00|39.66|39.65|39.66|39.65|39.66|39.65|39.66|39.64|10624
1706643600000|2024-01-30 19:40:00|||||||||27767
1706643900000|2024-01-30 19:45:00|||||||||38450
1706644200000|2024-01-30 19:50:00|||||||||2623
1706644500000|2024-01-30 19:55:00|||||||||16156
1706644800000|2024-01-30 20:00:00|||||||||32769
1706645100000|2024-01-30 20:05:00|39.63|39.6|39.84|39.61|40.14|40|39.55|39.54|89646
1706645400000|2024-01-30 20:10:00|||||||||5300
1706645700000|2024-01-30 20:15:00||39.6||39.6||39.6||39.6|4202
1706646000000|2024-01-30 20:20:00|39.83|39.7|39.83|39.82|39.83|39.82|39.83|39.7|10377
1706646300000|2024-01-30 20:25:00|39.76|39.7|39.61|39.6|39.76|39.7|39.56|39.54|30864
1706646600000|2024-01-30 20:30:00|39.62|39.61|40.04|39.69|40.05|39.99|39.62|39.61|22660
1706646900000|2024-01-30 20:35:00||39.75||39.61||39.93||39.61|7963
1706647200000|2024-01-30 20:40:00|40|39.63|39.85|39.63|40|39.63|39.85|39.63|15619
1706647500000|2024-01-30 20:45:00|39.84|39.74|39.61|39.58|39.85|39.83|39.57|39.56|35884
1706647800000|2024-01-30 20:50:00|39.63|39.56|39.61|39.6|39.63|39.62|39.6|39.56|46323
1706648100000|2024-01-30 20:55:00|39.58|39.56|39.78|39.62|40|39.81|39.58|39.56|43066
1706711400000|2024-01-31 14:30:00|38.99|38|38.48|38.2|38.99|38.88|38.1|38|408465
1706711700000|2024-01-31 14:35:00|38.47|38.1|38.5|38.15|38.6|38.15|38.06|38|83777
1706712000000|2024-01-31 14:40:00|38.6|38.2|38.49|38.45|38.6|38.47|38.35|38.2|76569
1706712300000|2024-01-31 14:45:00|38.48|38.31|38.49|38.45|38.49|38.48|38.29|38.2|95127
1706712600000|2024-01-31 14:50:00|38.48|38.47|38.99|38.67|38.99|38.83|38.41|38.4|87703
1706712900000|2024-01-31 14:55:00|38.98|38.83|38.96|38.6|38.98|38.83|38.96|38.52|33768
1706713200000|2024-01-31 15:00:00|38.95||38.88||38.95||38.88||36536
1706713500000|2024-01-31 15:05:00|38.8|38.54|38.73|38.61|38.89|38.61|38.56|38.52|10349
1706713800000|2024-01-31 15:10:00|38.89|38.62|38.8|38.79|38.89|38.79|38.78|38.62|19924
1706714100000|2024-01-31 15:15:00|38.7|38.78|38.65|38.5|38.8|38.79|38.6|38.5|139601
1706714400000|2024-01-31 15:20:00|38.72|38.51|38.8|38.77|38.8|38.79|38.72|38.5|51640
1706714700000|2024-01-31 15:25:00|38.78|38.5|38.8|38.79|38.8|38.79|38.76|38.5|31472
1706715000000|2024-01-31 15:30:00|38.83|38.8|38.9|38.75|38.97|38.95|38.83|38.7|144252
1706715300000|2024-01-31 15:35:00|38.84|38.8|38.7|38.58|38.9|38.85|38.7|38.58|81182
1706715600000|2024-01-31 15:40:00|38.8|38.59|38.54|38.25|38.8|38.67|38.2|38.1|251446
1706715900000|2024-01-31 15:45:00|38.4|38.26|38.79|38.6|38.79|38.7|38.4|38.26|134028
1706716200000|2024-01-31 15:50:00|38.7|38.43|38.5|38.44|38.7|38.52|38.5|38.43|78530
1706716500000|2024-01-31 15:55:00|38.4|38.47|38.4|38.31|38.4|38.49|38.33|38.21|140928
1706716800000|2024-01-31 16:00:00|38.39|38.36|38.4|38.3|38.4|38.38|38.34|38.2|111265
1706717100000|2024-01-31 16:05:00||38.35||38.2||38.39||38.2|15248
1706717400000|2024-01-31 16:10:00|38.5|38.3|38.69|38.3|38.81|38.67|38.5|38.3|89119
1706717700000|2024-01-31 16:15:00|38.6|38.31|38.8|38.5|39|38.8|38.6|38.31|105751
1706718000000|2024-01-31 16:20:00|38.6|38.59|38.53|38.35|38.6|38.59|38.53|38.31|90188
1706718300000|2024-01-31 16:25:00||38.36||38.36||38.47||38.36|18071
1706718600000|2024-01-31 16:30:00|38.52|38.45|38.51|38.4|38.52|38.5|38.51|38.35|62950
1706718900000|2024-01-31 16:35:00|38.5|38.45|38.48|38.31|38.5|38.45|38.48|38.31|37141
1706719200000|2024-01-31 16:40:00|38.31|38.4|38.31|38.3|38.31|38.4|38.31|38.2|126316
1706719500000|2024-01-31 16:45:00|38.3|38.2|38.6|38.2|38.6|38.28|38.23|38.2|62718
1706719800000|2024-01-31 16:50:00|38.59|38.4|38.49|38.2|38.59|38.4|38.3|38.2|6465
1706720100000|2024-01-31 16:55:00|38.48|38.21|38.48|38.36|38.48|38.47|38.48|38.21|11036
1706720400000|2024-01-31 17:00:00|38.5|38.42|38.5|38.49|38.55|38.53|38.5|38.42|24904
1706720700000|2024-01-31 17:05:00|||||||||19835
1706721000000|2024-01-31 17:10:00|38.55|38.5|38.53|38.5|38.55|38.54|38.5|38.5|26947
1706721300000|2024-01-31 17:15:00|38.52|38.52|38.51|38.5|38.52|38.52|38.51|38.5|18561
1706721600000|2024-01-31 17:20:00||38.49||38.5||38.5||38.49|69548
1706721900000|2024-01-31 17:25:00|38.52||38.52||38.52||38.51||11284
1706722200000|2024-01-31 17:30:00|38.55|38.51|38.55|38.54|38.55|38.54|38.52|38.51|40369
1706722500000|2024-01-31 17:35:00|38.6|38.57|38.78|38.67|38.99|38.91|38.6|38.57|198313
1706722800000|2024-01-31 17:40:00|38.77|38.69|38.7|38.67|38.77|38.69|38.7|38.67|21532
1706723100000|2024-01-31 17:45:00||38.69||38.69||38.69||38.67|6798
1706723400000|2024-01-31 17:50:00|38.78|38.7|39.26|39.2|39.4|39.36|38.7|38.7|205005
1706723700000|2024-01-31 17:55:00|39.25|39.1|38.99|38.9|39.25|39.19|38.86|38.69|96984
1706724000000|2024-01-31 18:00:00|38.9|38.95|38.88|38.59|38.9|38.95|38.88|38.59|35932
1706724300000|2024-01-31 18:05:00|38.99|38.6|38.98|38.64|39|38.64|38.98|38.6|8126
1706724600000|2024-01-31 18:10:00|||||||||6131
1706724900000|2024-01-31 18:15:00||38.8||38.89||38.94||38.8|18000
1706725200000|2024-01-31 18:20:00|39|38.94|39|38.99|39|38.99|39|38.94|50905
1706725500000|2024-01-31 18:25:00|38.99|38.97|38.84|38.8|38.99|38.97|38.84|38.8|36005
1706725800000|2024-01-31 18:30:00|38.83|38.82|38.8|38.66|38.83|38.82|38.8|38.65|31254
1706726100000|2024-01-31 18:35:00|38.79|38.73|38.79|38.5|38.79|38.77|38.79|38.5|58077
1706726400000|2024-01-31 18:40:00|38.56|38.53|38.56|38.53|38.56|38.53|38.56|38.53|12097
1706726700000|2024-01-31 18:45:00||38.5||38.53||38.55||38.5|30483
1706727000000|2024-01-31 18:50:00|38.55|38.55|38.55|38.5|38.55|38.55|38.55|38.5|5870
1706727300000|2024-01-31 18:55:00||38.53||38.52||38.54||38.5|40675
1706727600000|2024-01-31 19:00:00|38.54|38.5|38.49|38.36|38.55|38.5|38.47|38.36|205308
1706727900000|2024-01-31 19:05:00|38.48|38.43|38.47|38.36|38.48|38.46|38.47|38.36|19659
1706728200000|2024-01-31 19:10:00|38.46|38.41|38.44|38.4|38.46|38.43|38.44|38.2|7815
1706728500000|2024-01-31 19:15:00|38.43|38.25|38.39|38.27|38.43|38.4|38.39|38.25|50990
1706728800000|2024-01-31 19:20:00|38.27|38.33|38.26|38.25|38.27|38.36|38.26|38.25|13591
1706729100000|2024-01-31 19:25:00|38.27||38.26||38.27||38.26||33234
1706729400000|2024-01-31 19:30:00|38.27|38.26|38.27|38.26|38.28|38.26|38.26|38.26|39837
1706729700000|2024-01-31 19:35:00|38.28|38.27|38.8|38.64|38.8|38.64|38.28|38.27|43854
1706730000000|2024-01-31 19:40:00|38.81|38.72|39.23|39.08|39.3|39.27|38.81|38.72|184409
1706730300000|2024-01-31 19:45:00|39.29|39.28|39.1|39.08|39.29|39.28|39.1|39.08|47355
1706730600000|2024-01-31 19:50:00|39.09|39.09|39.06|38.8|39.09|39.09|39.06|38.8|9689
1706730900000|2024-01-31 19:55:00|39.05|38.9|39.05|38.8|39.05|39|39.05|38.8|20031
1706731200000|2024-01-31 20:00:00|39.04|38.78|38.46|38.25|39.04|38.78|38.46|38.25|40433
1706731500000|2024-01-31 20:05:00|38.45|38.22|38.19|38.05|38.45|38.31|38.08|38.05|172142
1706731800000|2024-01-31 20:10:00|38.2|38.12|38.57|38.33|38.83|38.45|38.19|38.05|144283
1706732100000|2024-01-31 20:15:00|38.56|38.29|38.59|38.33|38.88|38.45|38.24|38.2|39595
1706732400000|2024-01-31 20:20:00|38.58|38.3|38.58|38.3|38.58|38.3|38.58|38.3|31130
1706732700000|2024-01-31 20:25:00||38.2||38.2||38.3||38.2|11802
1706733000000|2024-01-31 20:30:00||38.13||38.13||38.15||38.13|37592
1706733300000|2024-01-31 20:35:00|38.57|38.14|38.37|38.14|38.57|38.14|38.37|38.14|24269
1706733600000|2024-01-31 20:40:00|38.36|38.13|38.12|38.01|38.36|38.25|38.12|38|81490
1706733900000|2024-01-31 20:45:00|38.11|38.02|38.02|38.01|38.12|38.11|38.02|38.01|172637
1706734200000|2024-01-31 20:50:00|38.03|38.02|38.12|38.1|38.23|38.11|38.02|38.02|84689
1706734500000|2024-01-31 20:55:00|38.11|38.02|38.15|38.01|38.24|38.16|38.11|38.01|102141
1706797800000|2024-02-01 14:30:00|39.04|38.7|38.67|38.16|39.04|38.7|38.29|38.15|269229
1706798100000|2024-02-01 14:35:00|38.66|38.15|38.48|38.05|38.66|38.3|38.48|38.05|75580
1706798400000|2024-02-01 14:40:00|38.4|38.25|38.49|38.29|38.5|38.4|38.38|38.05|301712
1706798700000|2024-02-01 14:45:00|38.3|38.3|38.39|38.08|38.49|38.3|38.3|38.01|56997
1706799000000|2024-02-01 14:50:00|38.3|38.01|38.28|38.01|38.3|38.29|38.04|38.01|201018
1706799300000|2024-02-01 14:55:00|38.2|38.15|38.11|38.07|38.2|38.22|38.11|38|248978
1706799600000|2024-02-01 15:00:00|38.1|38.09|38|37.98|38.1|38.09|37.79|37.7|636786
1706799900000|2024-02-01 15:05:00|38.08|37.99|38.15|38.08|38.2|38.17|38.08|37.95|127324
1706800200000|2024-02-01 15:10:00|38.2|38.12|38.4|38.31|38.4|38.36|38.2|38.12|119072
1706800500000|2024-02-01 15:15:00|38.35|38.36|38.34|38.24|38.35|38.36|38.33|38.15|117221
1706800800000|2024-02-01 15:20:00|38.4|38.29|38.34|38.3|38.4|38.33|38.3|38.15|129439
1706801100000|2024-02-01 15:25:00|38.4|38.32|38.46|38.43|38.46|38.43|38.4|38.15|55918
1706801400000|2024-02-01 15:30:00|38.47|38.45|38.53|38.47|38.9|38.77|38.47|38.45|123710
1706801700000|2024-02-01 15:35:00|38.5|38.48|38.67|38.47|38.69|38.67|38.5|38.47|282818
1706802000000|2024-02-01 15:40:00|38.6|38.57|38.6|38.38|38.6|38.58|38.59|38.38|93946
1706802300000|2024-02-01 15:45:00|38.49|38.5|38.6|38.3|38.6|38.55|38.49|38.3|27069
1706802600000|2024-02-01 15:50:00|||||||||11075
1706802900000|2024-02-01 15:55:00|38.59|38.38|38.45|38.13|38.59|38.45|38.45|38.13|46691
1706803200000|2024-02-01 16:00:00|38.61|38.15|38.61|38.5|38.69|38.5|38.61|38.15|44261
1706803500000|2024-02-01 16:05:00|38.69|38.51|38.95|38.69|39|38.89|38.69|38.51|68563
1706803800000|2024-02-01 16:10:00|38.99|38.71|39|38.99|39|38.99|38.9|38.71|90760
1706804100000|2024-02-01 16:15:00|39.04|39|39.3|39.04|39.3|39.29|39|39|112786
1706804400000|2024-02-01 16:20:00|39.29|39.09|39.28|39.25|39.3|39.25|39.15|39.04|21754
1706804700000|2024-02-01 16:25:00|39.3|39.27|38.96|38.65|39.3|39.29|38.96|38.61|46652
1706805000000|2024-02-01 16:30:00|38.65|38.52|38.96|38.93|38.96|38.93|38.6|38.52|24506
1706805300000|2024-02-01 16:35:00|39.04|38.9|39.03|39|39.04|39.02|38.96|38.9|52037
1706805600000|2024-02-01 16:40:00|39.18|39.02|39.35|39.3|39.4|39.3|39.18|39.02|97892
1706805900000|2024-02-01 16:45:00|39.34|39.33|39.34|39.3|39.4|39.34|39.33|39.25|66073
1706806200000|2024-02-01 16:50:00|39.33|39.32|39.3|39.25|39.33|39.32|39.3|39.2|44321
1706806500000|2024-02-01 16:55:00||39.2||39.25||39.28||39.2|43243
1706806800000|2024-02-01 17:00:00||39.28||39.25||39.29||39.15|47557
1706807100000|2024-02-01 17:05:00||39.2||39.2||39.28||39.15|14510
1706807400000|2024-02-01 17:10:00|39.28|39.25|39.25|39.22|39.3|39.26|39.25|39.15|22616
1706807700000|2024-02-01 17:15:00|39.23|39.24|39.28|39.01|39.28|39.26|39.22|39|110361
1706808000000|2024-02-01 17:20:00|39.27|39.15|39.39|39.11|39.39|39.27|39.26|39.01|115236
1706808300000|2024-02-01 17:25:00|39.32|39.13|39.32|39.01|39.39|39.32|39.32|39.01|63039
1706808600000|2024-02-01 17:30:00||39.02||39.02||39.02||39.02|9260
1706808900000|2024-02-01 17:35:00||39.25||39.29||39.31||39.25|17817
1706809200000|2024-02-01 17:40:00|39.33|39.31|39.4|39.36|39.4|39.39|39.33|39.25|51039
1706809500000|2024-02-01 17:45:00|39.48|39.38|39.7|39.37|39.7|39.42|39.41|39.36|82670
1706809800000|2024-02-01 17:50:00|39.69|39.38|39.51|39.5|39.75|39.69|39.51|39.38|107694
1706810100000|2024-02-01 17:55:00|39.66|39.51|39.62|39.46|39.68|39.64|39.6|39.46|21691
1706810400000|2024-02-01 18:00:00|39.61|39.54|39.38|39.05|39.62|39.54|39.38|39.05|80925
1706810700000|2024-02-01 18:05:00|39.37||39.36||39.37||39.36||8863
1706811000000|2024-02-01 18:10:00|39.21|39.06|39.35|39.08|39.36|39.08|39.21|39.06|45435
1706811300000|2024-02-01 18:15:00|39.34|39.24|39.4|39.39|39.4|39.39|39.34|39.24|47696
1706811600000|2024-02-01 18:20:00|||||||||36878
1706811900000|2024-02-01 18:25:00|39.39|39.38|39.29|39.28|39.39|39.38|39.29|39.1|46576
1706812200000|2024-02-01 18:30:00|39.3|39.29|39.5|39.45|39.5|39.45|39.3|39.28|80687
1706812500000|2024-02-01 18:35:00|39.49|39.48|39.45|39.36|39.49|39.49|39.44|39.35|113054
1706812800000|2024-02-01 18:40:00|39.46|39.41|39.57|39.46|39.57|39.46|39.46|39.35|52967
1706813100000|2024-02-01 18:45:00|39.62|39.52|39.69|39.62|39.79|39.69|39.62|39.52|222403
1706813400000|2024-02-01 18:50:00|39.7|39.66|39.88|39.87|39.88|39.87|39.7|39.62|197569
1706813700000|2024-02-01 18:55:00|39.89|39.88|40.4|40.33|40.72|40.7|39.89|39.87|299370
1706814000000|2024-02-01 19:00:00|40.6|40.48|40.78|40.6|40.8|40.79|40.51|40.4|413255
1706814300000|2024-02-01 19:05:00|40.69|40.5|40.89|40.79|40.89|40.8|40.69|40.29|307853
1706814600000|2024-02-01 19:10:00|40.84|40.69|40.78|40.42|40.89|40.76|40.51|40.32|287687
1706814900000|2024-02-01 19:15:00|40.72|40.32|40.8|40.75|40.82|40.78|40.43|40.32|85086
1706815200000|2024-02-01 19:20:00|40.79|40.78|40.89|40.85|40.9|40.85|40.6|40.5|222015
1706815500000|2024-02-01 19:25:00|40.88|40.72|40.92|40.83|40.98|40.92|40.79|40.72|151010
1706815800000|2024-02-01 19:30:00|40.91|40.88|40.82|40.65|40.91|40.88|40.77|40.6|213737
1706816100000|2024-02-01 19:35:00|40.78|40.6|40.64|40.6|40.78|40.7|40.64|40.6|68511
1706816400000|2024-02-01 19:40:00|40.6|40.63|40.6|40.57|40.6|40.63|40.6|40.55|65599
1706816700000|2024-02-01 19:45:00|40.59|40.59|40.78|40.7|40.78|40.72|40.59|40.53|82721
1706817000000|2024-02-01 19:50:00|40.77|40.74|40.74|40.65|40.78|40.74|40.74|40.65|26721
1706817300000|2024-02-01 19:55:00|40.73|40.7|40.69|40.64|40.73|40.7|40.66|40.64|119638
1706817600000|2024-02-01 20:00:00|40.68|40.67|40.63|40.4|40.68|40.67|40.5|40.4|66671
1706817900000|2024-02-01 20:05:00|40.64|40.52|40.28|40.1|40.64|40.52|40.28|40.1|92339
1706818200000|2024-02-01 20:10:00|40.21|40.16|40.41|40.32|40.41|40.32|40.2|40.1|219013
1706818500000|2024-02-01 20:15:00|40.4|40.37|40.4|40.22|40.4|40.39|40.25|40.13|12165
1706818800000|2024-02-01 20:20:00|40.35|40.23|40.3|40.2|40.35|40.32|40.3|40.2|56198
1706819100000|2024-02-01 20:25:00|40.29|40.19|40.1|40|40.29|40.25|40.1|40|86787
1706819400000|2024-02-01 20:30:00|40.09|40.05|39.89|39.87|40.09|40.05|39.7|39.56|188211
1706819700000|2024-02-01 20:35:00|39.87|39.84|39.99|39.72|39.99|39.9|39.82|39.71|109575
1706820000000|2024-02-01 20:40:00|39.9|39.73|39.9|39.6|39.99|39.93|39.9|39.55|221277
1706820300000|2024-02-01 20:45:00|39.89|39.55|39.74|39.55|39.89|39.7|39.63|39.55|87260
1706820600000|2024-02-01 20:50:00|39.77|39.65|39.75|39.66|39.77|39.72|39.75|39.55|40214
1706820900000|2024-02-01 20:55:00|39.74|39.71|40|39.86|40.27|39.91|39.73|39.66|165047
1706884200000|2024-02-02 14:30:00|40.29|40.2|39.99|39.6|40.99|40.28|39.97|39.6|163381
1706884500000|2024-02-02 14:35:00|39.75|39.54|39.99|39.56|40|39.56|39.6|39.33|60419
1706884800000|2024-02-02 14:40:00|39.98|39.57|39.6|39.34|39.98|39.89|39.6|39.22|67681
1706885100000|2024-02-02 14:45:00|39.59|39.35|39.99|39.59|40|39.89|39.59|39.35|24764
1706885400000|2024-02-02 14:50:00|39.98|39.39|39.58|39.5|39.98|39.54|39.58|39.35|30172
1706885700000|2024-02-02 14:55:00|39.56|39.54|39.5|39.48|39.56|39.57|39.5|39.35|27012
1706886000000|2024-02-02 15:00:00|39.52|39.5|39.52|39.51|39.55|39.51|39.5|39.4|44704
1706886300000|2024-02-02 15:05:00|39.55|39.53|39.45|39.4|39.94|39.84|39.45|39.4|78937
1706886600000|2024-02-02 15:10:00|39.41|39.43|39.4|39.39|39.72|39.5|39.35|39.3|35483
1706886900000|2024-02-02 15:15:00|39.6|39.3|39.5|39.4|39.71|39.55|39.5|39.3|10120
1706887200000|2024-02-02 15:20:00|39.4|39.45|39.54|39.53|39.71|39.53|39.35|39.3|31597
1706887500000|2024-02-02 15:25:00|39.53|39.45|39.48|39.47|39.54|39.51|39.48|39.45|46880
1706887800000|2024-02-02 15:30:00|39.47|39.45|39.28|39.26|39.47|39.47|39.14|39|76547
1706888100000|2024-02-02 15:35:00|39.29|39.28|39.4|39.01|39.41|39.28|39.12|39|100856
1706888400000|2024-02-02 15:40:00||39.2||39.39||39.39||39.2|8639
1706888700000|2024-02-02 15:45:00|39.39|39.3|39.4|39.1|39.4|39.3|39.39|39|9250
1706889000000|2024-02-02 15:50:00|39.39|39|39.35|39|39.39|39.01|39.35|39|113823
1706889300000|2024-02-02 15:55:00|39.34|39.18|39.32|39|39.34|39.18|39.32|39|28825
1706889600000|2024-02-02 16:00:00|39.3|39.1|39.24|39.23|39.3|39.23|39.24|39.1|1550
1706889900000|2024-02-02 16:05:00|39.22|39.1|39.1|39|39.22|39.23|39.1|39|7383
1706890200000|2024-02-02 16:10:00|39.09|39.05|39.28|39|39.3|39.09|39.07|39|11374
1706890500000|2024-02-02 16:15:00||39.27||39.26||39.27||39|21627
1706890800000|2024-02-02 16:20:00|39.27|39.27|39.27|39.22|39.28|39.27|39.25|39|26463
1706891100000|2024-02-02 16:25:00|39.26|39.25|39.18|39.05|39.26|39.26|39.18|39.05|27389
1706891400000|2024-02-02 16:30:00|39.3|39.12|39.18|39.17|39.3|39.17|39.18|39.05|41740
1706891700000|2024-02-02 16:35:00||39.05||39.05||39.17||39.05|5827
1706892000000|2024-02-02 16:40:00|39.3|39.12|39.29|39.05|39.3|39.12|39.18|39.05|6504
1706892300000|2024-02-02 16:45:00|39.15|39.1|39.07|39|39.15|39.13|39.07|39|60016
1706892600000|2024-02-02 16:50:00|39.05|38.94|39.05|38.8|39.05|39.04|39.05|38.75|60006
1706892900000|2024-02-02 16:55:00|39.04|38.9|39|38.88|39.04|38.99|38.99|38.88|146376
1706893200000|2024-02-02 17:00:00|38.99|38.94|38.97|38.94|38.99|38.99|38.97|38.88|22326
1706893500000|2024-02-02 17:05:00||38.96||38.9||38.96||38.88|12473
1706893800000|2024-02-02 17:10:00|38.96|38.88|38.95|38.8|38.96|38.93|38.95|38.8|10797
1706894100000|2024-02-02 17:15:00|38.94|38.88|38.94|38.91|38.94|38.94|38.94|38.8|15169
1706894400000|2024-02-02 17:20:00|38.98|38.93|39|38.82|39|38.96|38.98|38.8|7773
1706894700000|2024-02-02 17:25:00|39.15|38.91|39.2|39.15|39.29|39.15|39|38.91|32894
1706895000000|2024-02-02 17:30:00|39.21|39.1|39.29|39.28|39.3|39.29|39.21|39.1|27090
1706895300000|2024-02-02 17:35:00|39.3|39.12|39.27|39.1|39.3|39.28|39.27|39.1|7823
1706895600000|2024-02-02 17:40:00|39.26|39.11|38.99|38.96|39.26|39.22|38.99|38.96|45574
1706895900000|2024-02-02 17:45:00|38.98|38.98|38.94|38.93|38.98|38.98|38.93|38.82|40339
1706896200000|2024-02-02 17:50:00|||||||||21348
1706896500000|2024-02-02 17:55:00|39.2|38.94|38.94|38.93|39.2|38.94|38.94|38.93|38251
1706896800000|2024-02-02 18:00:00|39.2||38.94||39.2||38.94||8483
1706897100000|2024-02-02 18:05:00|39.2|39.07|39.18|39|39.2|39.19|38.94|38.93|100093
1706897400000|2024-02-02 18:10:00|39.06|38.93|39.06|38.93|39.06|39.02|39.05|38.93|3250
1706897700000|2024-02-02 18:15:00|39.05|38.95|39.18|39.15|39.18|39.17|39.03|38.95|44096
1706898000000|2024-02-02 18:20:00|39.2|39.17|39.2|39.19|39.3|39.19|39.18|39.05|41294
1706898300000|2024-02-02 18:25:00|39.19|39.05|39.2|39.19|39.2|39.19|39.19|39.05|9787
1706898600000|2024-02-02 18:30:00|39.3|39.05|39.2|39.1|39.3|39.19|39.2|39.05|13961
1706898900000|2024-02-02 18:35:00|39.3|39.2|39.28|39.1|39.3|39.28|39.28|39.1|1605
1706899200000|2024-02-02 18:40:00|39.27|39.19|39.27|39.1|39.27|39.23|39.27|39.1|5131
1706899500000|2024-02-02 18:45:00|39.21|39.05|39.25|39.23|39.27|39.23|39.21|39.05|30885
1706899800000|2024-02-02 18:50:00|39.23|39.24|39.14|39.13|39.23|39.24|39.14|39.05|26780
1706900100000|2024-02-02 18:55:00|39.13|39.05|39.25|39.2|39.25|39.2|39.13|38.95|17274
1706900400000|2024-02-02 19:00:00|39.27|39.12|39.35|39.31|39.4|39.31|39.25|39.12|66560
1706900700000|2024-02-02 19:05:00|39.33||39.32||39.4||39.32||6724
1706901000000|2024-02-02 19:10:00|39.4|39.4|39.53|39.45|39.53|39.5|39.32|39.4|116333
1706901300000|2024-02-02 19:15:00|39.52|39.44|39.53|39.4|39.53|39.49|39.4|39.31|52812
1706901600000|2024-02-02 19:20:00|39.52|39.32|39.3|39.1|39.52|39.44|39.3|39|43748
1706901900000|2024-02-02 19:25:00|39.32||39.3||39.32||39.3||4700
1706902200000|2024-02-02 19:30:00|39.32|39.15|39.29|39.25|39.32|39.29|39.29|39.15|15642
1706902500000|2024-02-02 19:35:00|39.28|39.1|39.16|39.15|39.28|39.25|39.15|39.1|11762
1706902800000|2024-02-02 19:40:00|39.28|39.16|39.24|39.23|39.32|39.23|39.18|39.16|26605
1706903100000|2024-02-02 19:45:00|39.23|39.22|39.32|39.14|39.32|39.23|39.13|39.11|63125
1706903400000|2024-02-02 19:50:00|39.31|39.23|39.31|39.21|39.31|39.27|39.31|39.11|33442
1706903700000|2024-02-02 19:55:00|39.3|39.11|39.12|39.05|39.3|39.15|38.96|38.95|75967
1706904000000|2024-02-02 20:00:00|39.27|39.16|39.2|39.15|39.3|39.28|39.16|39|75686
1706904300000|2024-02-02 20:05:00|39.25|39.2|39.1|39.05|39.3|39.27|39.06|39.05|50435
1706904600000|2024-02-02 20:10:00|39.3|39.08|39.2|39.15|39.3|39.23|39.11|39.05|20218
1706904900000|2024-02-02 20:15:00|39.17|39.16|39.37|39.25|39.5|39.36|39.14|39.1|38363
1706905200000|2024-02-02 20:20:00|39.31|39.28|38.98|38.81|39.31|39.28|38.81|38.8|202452
1706905500000|2024-02-02 20:25:00|38.99|38.86|38.9|38.83|39.1|39.08|38.9|38.81|64591
1706905800000|2024-02-02 20:30:00|38.96|38.85|39.01|38.82|39.16|39.15|38.91|38.82|119249
1706906100000|2024-02-02 20:35:00|39.13|39|39.22|39.2|39.37|39.2|39.02|39|27647
1706906400000|2024-02-02 20:40:00|39.21|39.04|39|38.94|39.5|39.14|39|38.88|39799
1706906700000|2024-02-02 20:45:00|38.98|38.97|39.45|39|39.46|39.14|38.87|38.81|29783
1706907000000|2024-02-02 20:50:00|39.44|39.01|39.29|39.01|39.44|39.01|39.28|39.01|130804
1706907300000|2024-02-02 20:55:00|39.28|39.05|39.1|39.03|39.46|39.15|38.83|38.81|89818
1707143400000|2024-02-05 14:30:00|40|39.57|39.29|39|40|39.99|39.22|39|213025
1707143700000|2024-02-05 14:35:00|39.49|39.4|39.34|39.02|39.49|39.4|39.29|39|43743
1707144000000|2024-02-05 14:40:00|39.33|39|38.9|38.89|39.33|39|38.9|38.8|97348
1707144300000|2024-02-05 14:45:00|39|38.95|39.16|39.11|39.48|39.28|39|38.8|24561
1707144600000|2024-02-05 14:50:00|39.15|39.14|39.03|38.8|39.15|39.15|39.03|38.8|10727
1707144900000|2024-02-05 14:55:00|39.02|38.86|38.85|38.75|39.02|38.86|38.85|38.61|101439
1707145200000|2024-02-05 15:00:00|38.84|38.79|38.74|38.5|38.84|38.79|38.74|38.5|111563
1707145500000|2024-02-05 15:05:00|38.73|38.62|38.52|38.5|38.73|38.62|38.52|38.5|67095
1707145800000|2024-02-05 15:10:00|38.51|38.51|38.49|38.33|38.51|38.51|38.49|38.25|265953
1707146100000|2024-02-05 15:15:00|38.41|38.41|38.18|38.15|38.41|38.41|38.18|38.05|155417
1707146400000|2024-02-05 15:20:00|38.15|38.17|38.02|38.01|38.3|38.17|38.02|38.01|123015
1707146700000|2024-02-05 15:25:00|38.25|38.13|38.3|38.2|38.48|38.39|38.22|38.03|86835
1707147000000|2024-02-05 15:30:00|38.45|38.25|38.52|38.46|38.7|38.51|38.3|38.2|46697
1707147300000|2024-02-05 15:35:00|38.51|38.49|38.5|38.25|38.51|38.51|38.5|38.25|11452
1707147600000|2024-02-05 15:40:00||38.38||38.25||38.44||38.25|38735
1707147900000|2024-02-05 15:45:00|38.49|38.35|38.45|38.27|38.49|38.35|38.45|38.27|31856
1707148200000|2024-02-05 15:50:00|38.44|38.25|38.44|38.25|38.44|38.25|38.44|38.25|6855
1707148500000|2024-02-05 15:55:00|38.43|38.33|38.5|38.4|38.52|38.43|38.36|38.25|17437
1707148800000|2024-02-05 16:00:00|38.49|38.45|38.49|38.3|38.49|38.46|38.49|38.3|128670
1707149100000|2024-02-05 16:05:00|38.52|38.4|38.51|38.2|38.52|38.5|38.5|38.2|142528
1707149400000|2024-02-05 16:10:00|38.5|38.3|38.5|38.3|38.5|38.3|38.5|38.3|6747
1707149700000|2024-02-05 16:15:00|38.38|38.4|38.5|38.3|38.5|38.4|38.38|38.3|15190
1707150000000|2024-02-05 16:20:00|38.49|38.29|38.15|38.03|38.49|38.37|38.15|38.03|69028
1707150300000|2024-02-05 16:25:00|38.21|38.05|38.25|38.24|38.41|38.27|38.04|38.02|33848
1707150600000|2024-02-05 16:30:00|38.43||38.25||38.48||38.25||24447
1707150900000|2024-02-05 16:35:00|38.24|38.06|38.2|38.16|38.24|38.21|38.1|38.02|27296
1707151200000|2024-02-05 16:40:00|38.19|38.18|38.19|38.14|38.19|38.19|38.19|38.05|7118
1707151500000|2024-02-05 16:45:00|38.18|38.13|38.2|38.19|38.41|38.19|38.18|38.13|38670
1707151800000|2024-02-05 16:50:00|38.41|38.1|38.49|38.1|38.5|38.19|38.19|38.05|31761
1707152100000|2024-02-05 16:55:00|38.48|38.45|38.31|38.05|38.48|38.45|38.14|38.05|25517
1707152400000|2024-02-05 17:00:00|||||||||3333
1707152700000|2024-02-05 17:05:00|38.19||38.19||38.19||38.19||6913
1707153000000|2024-02-05 17:10:00|38.16|38.11|38.14|38.1|38.16|38.13|38.13|38.05|6366
1707153300000|2024-02-05 17:15:00|38.19|38.12|38.29|38.18|38.29|38.28|38.14|38.11|68279
1707153600000|2024-02-05 17:20:00||38.24||38.28||38.28||38.24|29884
1707153900000|2024-02-05 17:25:00|38.31|38.3|38.5|38.49|38.5|38.49|38.31|38.3|25200
1707154200000|2024-02-05 17:30:00|38.49|38.48|38.38|38.29|38.5|38.49|38.38|38.2|20117
1707154500000|2024-02-05 17:35:00|38.37|38.34|38.38|38.29|38.38|38.37|38.36|38.2|9754
1707154800000|2024-02-05 17:40:00|38.5|38.34|38.38|38.37|38.5|38.37|38.38|38.2|103500
1707155100000|2024-02-05 17:45:00|38.5|38.44|38.52|38.51|38.52|38.51|38.5|38.44|51984
1707155400000|2024-02-05 17:50:00|||||||||15173
1707155700000|2024-02-05 17:55:00|38.51|38.42|38.44|38.2|38.51|38.47|38.44|38.2|27752
1707156000000|2024-02-05 18:00:00|||||||||5886
1707156300000|2024-02-05 18:05:00|38.43|38.3|38.43|38.42|38.43|38.42|38.4|38.3|9835
1707156600000|2024-02-05 18:10:00|38.52|38.43|38.43|38.42|38.52|38.48|38.43|38.42|43089
1707156900000|2024-02-05 18:15:00|38.52|38.47|38.52|38.51|38.52|38.51|38.43|38.47|5423
1707157200000|2024-02-05 18:20:00|||||||||6801
1707157500000|2024-02-05 18:25:00|38.51|38.43|38.5|38.43|38.51|38.47|38.5|38.43|16019
1707157800000|2024-02-05 18:30:00||38.44||38.2||38.47||38.2|6446
1707158100000|2024-02-05 18:35:00|38.49|38.21|38.48|38.21|38.49|38.49|38.48|38.21|6098
1707158400000|2024-02-05 18:40:00|38.47|38.35|38.48|38.24|38.48|38.47|38.35|38.2|63379
1707158700000|2024-02-05 18:45:00|38.47|38.25|38.46|38.26|38.48|38.26|38.46|38.25|4965
1707159000000|2024-02-05 18:50:00|38.48|38.36|38.46|38.45|38.48|38.45|38.46|38.36|7779
1707159300000|2024-02-05 18:55:00|38.48|38.46|38.51|38.5|38.52|38.51|38.46|38.46|69265
1707159600000|2024-02-05 19:00:00|38.52||38.51||38.52||38.51||20728
1707159900000|2024-02-05 19:05:00|38.52||38.51||38.52||38.51||10077
1707160200000|2024-02-05 19:10:00|38.52|38.51|38.71|38.57|38.71|38.57|38.51|38.5|72870
1707160500000|2024-02-05 19:15:00|38.7|38.64|38.53|38.25|38.7|38.68|38.53|38.25|25578
1707160800000|2024-02-05 19:20:00||38.5||38.52||38.52||38.5|11816
1707161100000|2024-02-05 19:25:00|38.61|38.57|38.59|38.58|38.61|38.58|38.53|38.57|15917
1707161400000|2024-02-05 19:30:00|38.58|38.57|38.4|38.22|38.58|38.57|38.32|38.18|48937
1707161700000|2024-02-05 19:35:00||38.25||38.2||38.25||38.2|298
1707162000000|2024-02-05 19:40:00||38.3||38.3||38.35||38.3|7354
1707162300000|2024-02-05 19:45:00|38.39|38.35|38.39|38.2|38.39|38.39|38.39|38.2|8068
1707162600000|2024-02-05 19:50:00|38.38|38.29|38.38|38.37|38.38|38.37|38.38|38.29|22955
1707162900000|2024-02-05 19:55:00|38.37|38.21|38.2|38.19|38.38|38.29|38.2|38.18|24531
1707163200000|2024-02-05 20:00:00|38.36|38.2|38.2|38.19|38.38|38.28|38.2|38.19|32151
1707163500000|2024-02-05 20:05:00|38.19|38.18|38.09|38.08|38.2|38.19|38.09|38.08|38042
1707163800000|2024-02-05 20:10:00|||||||||22827
1707164100000|2024-02-05 20:15:00|38.1|38.09|38.1|38.09|38.1|38.09|38.09|38.08|45199
1707164400000|2024-02-05 20:20:00|38.09|38.08|38.2|38.19|38.2|38.19|38.09|38.05|40099
1707164700000|2024-02-05 20:25:00|38.21|38.05|38.2|38.13|38.21|38.19|38.19|38.05|5140
1707165000000|2024-02-05 20:30:00|38.19|38.16|38.19|38.18|38.19|38.18|38.19|38.16|3160
1707165300000|2024-02-05 20:35:00|38.18|38.13|38.04|38.03|38.18|38.13|38.04|38.03|34783
1707165600000|2024-02-05 20:40:00|38.05|38.04|38.01|38|38.08|38.06|38.01|38|135722
1707165900000|2024-02-05 20:45:00|38.04|38.02|38.01|38|38.04|38.02|38.01|38|115592
1707166200000|2024-02-05 20:50:00|38.04||38.01||38.04||38.01||38753
1707166500000|2024-02-05 20:55:00|38.04||38.01||38.04||38.01||277292
1707229800000|2024-02-06 14:30:00|39.24|39.01|38.5|38.29|39.24|39.01|38.47|38.01|70250
1707230100000|2024-02-06 14:35:00|38.85|38.69|38.81|38.3|38.85|38.69|38.81|38.29|21857
1707230400000|2024-02-06 14:40:00||38.31||38.46||38.46||38.31|14624
1707230700000|2024-02-06 14:45:00|38.89|38.8|38.99|38.98|39|38.98|38.89|38.8|11539
1707231000000|2024-02-06 14:50:00|39|38.99|39.78|39.68|39.78|39.69|38.99|38.98|111002
1707231300000|2024-02-06 14:55:00|39.77|39.73|39.44|39.05|39.77|39.73|39.44|39.03|26068
1707231600000|2024-02-06 15:00:00|39.43|39.21|39.08|39.07|39.43|39.21|39.08|39|41735
1707231900000|2024-02-06 15:05:00|39.06|39.04|39.1|39.05|39.3|39.27|39.05|39.04|22804
1707232200000|2024-02-06 15:10:00|39.07|39.16|39.16|39.15|39.3|39.16|39.05|39.04|68236
1707232500000|2024-02-06 15:15:00|39.3|39.23|39.3|39.23|39.3|39.25|39.16|39.15|32292
1707232800000|2024-02-06 15:20:00|39.2|39.27|39.06|39.05|39.25|39.29|39.06|39.05|14611
1707233100000|2024-02-06 15:25:00|||||||||27318
1707233400000|2024-02-06 15:30:00|||||||||4955
1707233700000|2024-02-06 15:35:00|||||||||48587
1707234000000|2024-02-06 15:40:00|||||||||70655
1707234300000|2024-02-06 15:45:00|39.2|39.13|39.3|39.29|39.3|39.29|39.19|39.13|52278
1707234600000|2024-02-06 15:50:00|39.26|39.23|39.2|39.19|39.26|39.29|39.2|39.19|31132
1707234900000|2024-02-06 15:55:00|39.1|39.17|38.84|38.71|39.1|39.19|38.71|38.7|74527
1707235200000|2024-02-06 16:00:00|38.77|38.85|38.75|38.74|38.99|38.86|38.73|38.71|34975
1707235500000|2024-02-06 16:05:00|38.93|38.8|38.94|38.93|39|38.93|38.75|38.8|25882
1707235800000|2024-02-06 16:10:00|38.97|38.95|39|38.99|39|38.99|38.94|38.93|18988
1707236100000|2024-02-06 16:15:00|39.03|39|39.2|39.19|39.2|39.19|39|39|13345
1707236400000|2024-02-06 16:20:00|39.21|39.2|39.15|39.14|39.3|39.29|39.11|39.1|34527
1707236700000|2024-02-06 16:25:00|39.2|39.15|40.4|40.03|40.4|40.03|39.15|39.15|820382
1707237000000|2024-02-06 16:30:00|40.45|39.9|39.84|39.7|40.5|40.4|39.68|39.67|320057
1707237300000|2024-02-06 16:35:00|39.77|39.77|39.56|39.13|40|39.77|39.1|39.09|170492
1707237600000|2024-02-06 16:40:00|39.57|39.15|39.56|39.43|39.9|39.45|39.26|39.15|128369
1707237900000|2024-02-06 16:45:00|39.5|39.5|39.42|39.24|39.5|39.53|39.25|39.24|29226
1707238200000|2024-02-06 16:50:00|39.25|39.23|39.5|39.31|39.7|39.37|39.24|39.2|27682
1707238500000|2024-02-06 16:55:00|39.32|39.32|39.38|39.24|39.7|39.49|39.32|39.15|94699
1707238800000|2024-02-06 17:00:00||39.31||39.37||39.37||39.31|27048
1707239100000|2024-02-06 17:05:00|39.9|39.64|39.76|39.64|40|39.82|39.76|39.64|21977
1707239400000|2024-02-06 17:10:00|39.7|39.66|39.67|39.66|39.7|39.66|39.65|39.64|39872
1707239700000|2024-02-06 17:15:00|39.66|39.64|39.67|39.37|39.68|39.66|39.65|39.37|52383
1707240000000|2024-02-06 17:20:00|39.66|39.38|39.67|39.47|39.67|39.6|39.6|39.38|21026
1707240300000|2024-02-06 17:25:00|39.9|39.48|39.65|39.48|39.9|39.48|39.65|39.48|7959
1707240600000|2024-02-06 17:30:00|39.78|39.57|40|39.99|40|39.99|39.65|39.57|28265
1707240900000|2024-02-06 17:35:00|39.99|39.87|39.99|39.97|39.99|39.97|39.99|39.8|58671
1707241200000|2024-02-06 17:40:00|40|39.98|39.94|39.85|40.24|39.99|39.94|39.85|202191
1707241500000|2024-02-06 17:45:00|39.95|39.9|40.15|39.99|40.25|40.1|39.95|39.85|197780
1707241800000|2024-02-06 17:50:00|40.14|40|39.99|39.96|40.14|40.08|39.79|39.5|164190
1707242100000|2024-02-06 17:55:00|40|39.98|39.9|39.8|40|39.99|39.9|39.8|56446
1707242400000|2024-02-06 18:00:00|39.94|39.87|40.05|39.91|40.05|39.93|39.92|39.87|69461
1707242700000|2024-02-06 18:05:00|40.01|39.98|39.99|39.98|40.05|40.01|39.99|39.91|52888
1707243000000|2024-02-06 18:10:00|39.9|39.91|40.05|39.99|40.05|40.02|39.88|39.81|140500
1707243300000|2024-02-06 18:15:00||40.02||39.99||40.03||39.99|69190
1707243600000|2024-02-06 18:20:00|40.01|40.02|40.05|39.99|40.05|40.02|40.01|39.99|24584
1707243900000|2024-02-06 18:25:00|40|40|40|39.99|40|40.03|40|39.99|71830
1707244200000|2024-02-06 18:30:00|40.05|40.02|40.05|39.99|40.05|40.03|40|39.99|28065
1707244500000|2024-02-06 18:35:00|40.04|40.02|40.05|39.99|40.05|40.02|40.04|39.99|42269
1707244800000|2024-02-06 18:40:00||40.01||39.99||40.03||39.99|17791
1707245100000|2024-02-06 18:45:00|40|40.02|40.08|39.99|40.08|40.02|40|39.99|66624
1707245400000|2024-02-06 18:50:00|40.15|40.04|40.15|39.99|40.15|40.08|40|39.99|54531
1707245700000|2024-02-06 18:55:00|40|40|40.15|39.99|40.15|40.07|40|39.99|13869
1707246000000|2024-02-06 19:00:00|40.07|40.07|40|39.99|40.07|40.07|40|39.99|14525
1707246300000|2024-02-06 19:05:00|39.96|39.93|39.72|39.7|39.96|39.93|39.53|39.5|143147
1707246600000|2024-02-06 19:10:00|39.71|39.59|39.74|39.65|39.74|39.7|39.51|39.5|110126
1707246900000|2024-02-06 19:15:00|39.69|39.7|39.66|39.65|39.69|39.7|39.66|39.65|29800
1707247200000|2024-02-06 19:20:00|39.74|39.7|39.65|39.64|39.74|39.7|39.56|39.55|22498
1707247500000|2024-02-06 19:25:00|||||||||33318
1707247800000|2024-02-06 19:30:00|39.71|39.79|39.95|39.91|40|39.92|39.65|39.64|32418
1707248100000|2024-02-06 19:35:00|39.94|39.93|39.89|39.71|40|39.94|39.71|39.64|63038
1707248400000|2024-02-06 19:40:00|39.8|39.81|39.9|39.8|39.9|39.81|39.75|39.71|13909
1707248700000|2024-02-06 19:45:00|39.89|39.85|39.86|39.83|39.9|39.89|39.82|39.8|48938
1707249000000|2024-02-06 19:50:00|39.84|39.87|40|39.99|40|39.99|39.84|39.87|46048
1707249300000|2024-02-06 19:55:00|||||||||53774
1707249600000|2024-02-06 20:00:00|||||||||11846
1707249900000|2024-02-06 20:05:00|39.99|39.96|39.98|39.96|40|39.97|39.98|39.96|24772
1707250200000|2024-02-06 20:10:00|40|39.98|39.97|39.8|40|39.98|39.97|39.8|84385
1707250500000|2024-02-06 20:15:00|40|39.9|39.96|39.8|40|39.98|39.96|39.8|4867
1707250800000|2024-02-06 20:20:00|40|39.88|39.92|39.9|40|39.94|39.92|39.8|4731
1707251100000|2024-02-06 20:25:00|39.95|39.93|39.96|39.94|40|39.97|39.91|39.9|66630
1707251400000|2024-02-06 20:30:00|40|39.95|40|39.97|40|39.99|39.96|39.94|79254
1707251700000|2024-02-06 20:35:00||39.99||39.99||39.99||39.97|6609
1707252000000|2024-02-06 20:40:00|||||||||41611
1707252300000|2024-02-06 20:45:00|40.05|40.02|40.39|40.38|40.4|40.38|40|40.02|120910
1707252600000|2024-02-06 20:50:00|40.4||40.39||40.4||40.39||63104
1707252900000|2024-02-06 20:55:00|40.38|40.36|40.4|40.38|40.4|40.38|40.36|40.32|107410
1707316200000|2024-02-07 14:30:00|40.99|40.55|40.93|40.25|40.99|40.98|40.93|40.15|123096
1707316500000|2024-02-07 14:35:00|40.92|40.15|40.68|40.15|40.92|40.5|40.68|40.15|149203
1707316800000|2024-02-07 14:40:00|40.55|40.1|40.35|40.1|40.67|40.42|40.35|40.1|27999
1707317100000|2024-02-07 14:45:00|40.34|40.04|40.49|40.25|40.5|40.25|40.22|40.04|48577
1707317400000|2024-02-07 14:50:00|40.4|40.4|40.49|40.25|40.49|40.4|40.4|40.25|77088
1707317700000|2024-02-07 14:55:00|40.4|40.04|40.39|40.25|40.4|40.33|40.39|40.04|36938
1707318000000|2024-02-07 15:00:00|40.38|40.09|40.03|40.01|40.38|40.28|40.03|40.01|72283
1707318300000|2024-02-07 15:05:00|40.02|40|39.61|39.45|40.02|40.01|39.61|39.45|222423
1707318600000|2024-02-07 15:10:00|39.57|39.5|39.95|39.5|40|39.5|39.57|39.5|39562
1707318900000|2024-02-07 15:15:00|39.94|39.55|39.7|39.45|39.94|39.7|39.7|39.45|72606
1707319200000|2024-02-07 15:20:00||39.69||39.5||39.69||39.45|29330
1707319500000|2024-02-07 15:25:00|39.68|39.6|39.7|39.6|39.7|39.6|39.68|39.6|46968
1707319800000|2024-02-07 15:30:00|39.89|39.8|40|39.8|40|39.8|39.89|39.8|38057
1707320100000|2024-02-07 15:35:00|||||||||7628
1707320400000|2024-02-07 15:40:00|40.04|39.6|40|39.62|40.24|39.62|40|39.6|7410
1707320700000|2024-02-07 15:45:00|||||||||5432
1707321000000|2024-02-07 15:50:00|39.9||39.9||39.9||39.9||1689
1707321300000|2024-02-07 15:55:00||39.63||39.64||39.64||39.63|4278
1707321600000|2024-02-07 16:00:00||39.75||39.75||39.75||39.75|6357
1707321900000|2024-02-07 16:05:00|40|39.89|40|39.9|40|39.9|39.9|39.75|46241
1707322200000|2024-02-07 16:10:00|40.16|39.95|40.2|39.9|40.24|40|40|39.9|18019
1707322500000|2024-02-07 16:15:00||39.82||39.63||39.82||39.63|137966
1707322800000|2024-02-07 16:20:00||40||39.63||40||39.63|4277
1707323100000|2024-02-07 16:25:00||39.64||39.64||39.64||39.64|13802
1707323400000|2024-02-07 16:30:00|40.19|40|40.08|39.64|40.19|40|40.06|39.64|9272
1707323700000|2024-02-07 16:35:00||39.7||39.7||39.7||39.7|11098
1707324000000|2024-02-07 16:40:00|40|39.75|39.99|39.75|40|39.95|39.99|39.75|7521
1707324300000|2024-02-07 16:45:00|39.98|39.64|39.97|39.75|39.98|39.75|39.75|39.64|40154
1707324600000|2024-02-07 16:50:00|39.92||39.92||39.92||39.92||9370
1707324900000|2024-02-07 16:55:00|39.97|39.76|39.92|39.75|39.97|39.91|39.8|39.75|7288
1707325200000|2024-02-07 17:00:00|39.9||39.9||39.9||39.9||8500
1707325500000|2024-02-07 17:05:00|39.97|39.77|39.9|39.75|39.97|39.77|39.9|39.75|51705
1707325800000|2024-02-07 17:10:00|39.97||39.97||39.97||39.97||13093
1707326100000|2024-02-07 17:15:00|40|39.95|40|39.76|40|39.95|39.97|39.76|82455
1707326400000|2024-02-07 17:20:00|40.1||40.1||40.1||40.1||13455
1707326700000|2024-02-07 17:25:00|40.29|39.88|40.26|40|40.35|40|40.1|39.88|2478
1707327000000|2024-02-07 17:30:00|40.25|40.02|40.32|40.02|40.35|40.02|40.22|40.02|4799
1707327300000|2024-02-07 17:35:00|40.31|40.22|40.23|40.02|40.31|40.22|40.23|40.02|23233
1707327600000|2024-02-07 17:40:00|40.22|40|40.23|40|40.35|40|40.22|40|41267
1707327900000|2024-02-07 17:45:00|40.22|39.81|40|39.75|40.35|40.17|40|39.75|107928
1707328200000|2024-02-07 17:50:00|40.19|39.8|40.2|40|40.2|40.16|40.09|39.8|35078
1707328500000|2024-02-07 17:55:00|40.19|40.01|40.17|39.87|40.2|40.13|40.05|39.85|29487
1707328800000|2024-02-07 18:00:00|40.2|39.85|40.19|39.85|40.2|40|40.19|39.85|4275
1707329100000|2024-02-07 18:05:00|40.2|40|40.2|40|40.2|40.1|40.1|39.85|15714
1707329400000|2024-02-07 18:10:00|40.3|40.06|40.3|40.2|40.4|40.33|40.2|40.06|14625
1707329700000|2024-02-07 18:15:00|40.4|40.3|40.49|40.35|40.5|40.35|40.4|40.3|12695
1707330000000|2024-02-07 18:20:00|40.48|40.2|40.5|40.49|40.5|40.49|40.3|40.2|38463
1707330300000|2024-02-07 18:25:00|40.56|40.35|40.7|40.35|40.7|40.35|40.5|40.35|17286
1707330600000|2024-02-07 18:30:00|40.8|40.36|40.79|40.5|40.8|40.7|40.7|40.35|24677
1707330900000|2024-02-07 18:35:00|40.78|40.35|40.4|40.35|40.78|40.35|40.4|40.35|47066
1707331200000|2024-02-07 18:40:00|40.37||40.36||40.37||40.36||19761
1707331500000|2024-02-07 18:45:00|40.37||40.36||40.37||40.36||8950
1707331800000|2024-02-07 18:50:00|40.37|40.19|40.3|40.07|40.37|40.34|40.29|40.07|16190
1707332100000|2024-02-07 18:55:00|40.29|40.08|40.37|40.25|40.37|40.25|40.29|40.08|20625
1707332400000|2024-02-07 19:00:00|40.4|40.3|40.4|40.3|40.4|40.3|40.4|40.3|13103
1707332700000|2024-02-07 19:05:00|40.43|40.36|40.43|40.3|40.43|40.36|40.43|40.3|23890
1707333000000|2024-02-07 19:10:00|40.4||40.5||40.5||40.39||27226
1707333300000|2024-02-07 19:15:00|40.4||40.4||40.5||40.4||24897
1707333600000|2024-02-07 19:20:00|40.39||40.39||40.39||40.39||3665
1707333900000|2024-02-07 19:25:00|40.4|40.35|40.5|40.35|40.5|40.35|40.39|40.3|38483
1707334200000|2024-02-07 19:30:00|||||||||31310
1707334500000|2024-02-07 19:35:00|40.71|40.36|40.85|40.5|40.92|40.6|40.43|40.36|50596
1707334800000|2024-02-07 19:40:00|40.58||40.85||40.86||40.58||15796
1707335100000|2024-02-07 19:45:00||40.67||40.6||40.7||40.6|13634
1707335400000|2024-02-07 19:50:00|40.64|40.5|40.72|40.36|40.72|40.5|40.64|40.35|13569
1707335700000|2024-02-07 19:55:00|40.7|40.37|40.78|40.37|40.78|40.37|40.51|40.37|24778
1707336000000|2024-02-07 20:00:00|40.86|40.77|40.95|40.8|40.95|40.8|40.78|40.77|38160
1707336300000|2024-02-07 20:05:00|40.94|40.79|40.76|40.44|40.94|40.79|40.69|40.44|90249
1707336600000|2024-02-07 20:10:00|40.63|40.6|40.89|40.62|40.89|40.62|40.63|40.6|6306
1707336900000|2024-02-07 20:15:00|40.7|40.6|40.61|40.22|40.89|40.6|40.61|40.22|76653
1707337200000|2024-02-07 20:20:00|||||||||10310
1707337500000|2024-02-07 20:25:00|40.68|40.41|40.68|40.41|40.68|40.41|40.5|40.41|26207
1707337800000|2024-02-07 20:30:00|40.66|40.5|40.7|40.5|40.7|40.62|40.64|40.5|26638
1707338100000|2024-02-07 20:35:00|40.69|40.6|40.94|40.71|40.95|40.72|40.69|40.6|143401
1707338400000|2024-02-07 20:40:00|40.83|40.72|40.76|40.41|40.83|40.73|40.42|40.41|60191
1707338700000|2024-02-07 20:45:00|40.75|40.45|40.33|40.25|40.75|40.45|40.26|40.22|128679
1707339000000|2024-02-07 20:50:00|40.29|40.22|39.85|39.82|40.29|40.22|39.81|39.8|205668
1707339300000|2024-02-07 20:55:00|39.84|39.83|39.64|39.31|40.25|39.86|39.31|39.3|571257
1707402600000|2024-02-08 14:30:00|42|41.5|40.28|40.01|42|41.5|40.1|40|514732
1707402900000|2024-02-08 14:35:00|40.15|40.02|39.82|39.51|40.15|40.02|39.82|39.5|220842
1707403200000|2024-02-08 14:40:00|39.81|39.55|39.66|39.55|40|39.97|39.66|39.51|90964
1707403500000|2024-02-08 14:45:00|39.73|39.65|39.88|39.87|39.9|39.87|39.66|39.65|98619
1707403800000|2024-02-08 14:50:00|39.9|39.9|39.89|39.87|40|39.9|39.88|39.87|38425
1707404100000|2024-02-08 14:55:00|39.9|39.9|40.2|40.07|40.75|40.6|39.88|39.9|132972
1707404400000|2024-02-08 15:00:00|40.26|40.08|40.82|40.5|40.99|40.5|40.26|40|114385
1707404700000|2024-02-08 15:05:00|40.8|40|40.4|40|40.8|40.6|40.4|39.87|49354
1707405000000|2024-02-08 15:10:00|40.32|40.1|40.26|40.1|40.32|40.11|40.16|40.1|69731
1707405300000|2024-02-08 15:15:00|40.31|40.3|40.27|40.11|40.4|40.39|40.27|40.11|53193
1707405600000|2024-02-08 15:20:00|40.4|40.3|40.4|40.28|40.4|40.3|40.28|40.1|48771
1707405900000|2024-02-08 15:25:00|40.42|40.49|40.7|40.49|40.7|40.49|40.42|40.49|34688
1707406200000|2024-02-08 15:30:00|40.57|40.28|39.8|39.55|40.57|40.28|37.79|37|752137
1707406500000|2024-02-08 15:35:00|39.7|39.73|39.95|39.7|39.95|39.91|39.7|39.55|80289
1707406800000|2024-02-08 15:40:00|39.8|39.8|39.71|39.07|39.8|39.8|39.71|39.07|153183
1707407100000|2024-02-08 15:45:00|39.79|39.1|39.79|39.51|39.79|39.51|39.71|39.1|25487
1707407400000|2024-02-08 15:50:00|39.8|39.6|40|39.79|40|39.79|39.79|39.6|61694
1707407700000|2024-02-08 15:55:00|39.9|39.78|39.7|39.55|40|39.78|39.7|39.5|85993
1707408000000|2024-02-08 16:00:00|39.6|39.69|39.79|39.6|39.79|39.69|39.6|39.55|32601
1707408300000|2024-02-08 16:05:00|39.7|39.5|39.64|39.6|39.7|39.6|39.64|39.5|8218
1707408600000|2024-02-08 16:10:00|39.3|39.5|39.28|39.25|39.64|39.6|39.28|39.2|104750
1707408900000|2024-02-08 16:15:00|39.3|39.26|39.64|39.22|39.64|39.5|39.3|39.2|97296
1707409200000|2024-02-08 16:20:00|39.5|39.5|39.65|39.53|39.65|39.59|39.5|39.22|22430
1707409500000|2024-02-08 16:25:00|39.6|39.5|39.6|39.21|39.6|39.59|39.6|39.21|48710
1707409800000|2024-02-08 16:30:00|39.5|39.3|39.53|39.3|39.53|39.45|39.5|39.3|31923
1707410100000|2024-02-08 16:35:00|39.64|39.33|39.88|39.5|39.88|39.5|39.64|39.33|85581
1707410400000|2024-02-08 16:40:00|39.7|39.7|39.59|39.5|39.88|39.77|39.59|39.5|91273
1707410700000|2024-02-08 16:45:00|39.55|39.6|39.87|39.61|39.88|39.8|39.51|39.6|35877
1707411000000|2024-02-08 16:50:00|39.6|39.5|39.65|39.63|39.65|39.63|39.6|39.5|21046
1707411300000|2024-02-08 16:55:00|39.66|39.65|39.88|39.76|39.88|39.77|39.66|39.59|35692
1707411600000|2024-02-08 17:00:00|39.87|39.79|39.78|39.76|39.88|39.79|39.78|39.76|4781
1707411900000|2024-02-08 17:05:00|39.77|39.77|39.66|39.47|39.78|39.77|39.47|39.35|60473
1707412200000|2024-02-08 17:10:00||39.5||39.24||39.5||39.2|50987
1707412500000|2024-02-08 17:15:00|39.65|39.26|39.65|39.4|39.65|39.64|39.65|39.2|58856
1707412800000|2024-02-08 17:20:00|39.52|39.52|39.52|39.4|39.52|39.52|39.52|39.4|24900
1707413100000|2024-02-08 17:25:00|39.51|39.5|39.29|38.61|39.51|39.51|39.29|37.5|275894
1707413400000|2024-02-08 17:30:00|39|38.34|39.3|38.9|39.3|39|39|38.02|360804
1707413700000|2024-02-08 17:35:00|39.48|39|39.42|39.15|39.48|39.15|39.3|39|31800
1707414000000|2024-02-08 17:40:00|39.5|39.42|39.44|39.06|39.54|39.51|39.44|39.05|329717
1707414300000|2024-02-08 17:45:00||39.2||39.2||39.2||39.2|12520
1707414600000|2024-02-08 17:50:00||39.32||39.32||39.32||39.32|9781
1707414900000|2024-02-08 17:55:00|39.49|39.44|39.52|39.5|39.54|39.51|39.49|39.32|22358
1707415200000|2024-02-08 18:00:00|39.53|39.51|39.9|39.83|39.9|39.83|39.53|39.51|28428
1707415500000|2024-02-08 18:05:00|39.95|40|40.32|40|40.32|40|39.95|40|132498
1707415800000|2024-02-08 18:10:00|40.31|40.01|40.23|40.01|40.31|40.01|40.12|40.01|15181
1707416100000|2024-02-08 18:15:00|40.2|40.02|40.17|40.1|40.23|40.1|40.1|40.02|13594
1707416400000|2024-02-08 18:20:00|40.23|40.11|40.27|40.11|40.4|40.3|40.2|40.11|67202
1707416700000|2024-02-08 18:25:00|40.17||40.2||40.21||40.17||9038
1707417000000|2024-02-08 18:30:00|||||||||1971
1707417300000|2024-02-08 18:35:00|40.22|40.12|40.4|40.35|40.4|40.36|40.2|40.12|43378
1707417600000|2024-02-08 18:40:00|40.35|40.26|40.38|40.26|40.4|40.39|40.35|40.26|113989
1707417900000|2024-02-08 18:45:00|40.4|40.33|40.26|40.21|40.4|40.33|40.26|40.21|16309
1707418200000|2024-02-08 18:50:00|40.28||40.24||40.28||40.24||2443
1707418500000|2024-02-08 18:55:00|||||||||6889
1707418800000|2024-02-08 19:00:00|40.26|40.22|40.26|40.25|40.26|40.25|40.26|40.21|4105
1707419100000|2024-02-08 19:05:00|40.28|40.26|40.33|40.26|40.33|40.26|40.28|40.26|10403
1707419400000|2024-02-08 19:10:00|40.39|40.4|40.82|40.7|40.82|40.7|40.39|40.4|105898
1707419700000|2024-02-08 19:15:00|40.83|40.72|40.82|40.74|40.83|40.74|40.82|40.72|24769
1707420000000|2024-02-08 19:20:00|40.83||40.83||40.83||40.8||24073
1707420300000|2024-02-08 19:25:00|40.8|40.73|40.8|40.7|40.83|40.73|40.75|40.7|61583
1707420600000|2024-02-08 19:30:00|40.83|40.8|40.99|40.89|40.99|40.89|40.83|40.8|258276
1707420900000|2024-02-08 19:35:00|40.89|40.81|40.88|40.8|40.99|40.81|40.82|40.8|58057
1707421200000|2024-02-08 19:40:00|40.8|40.85|40.87|40.81|40.88|40.85|40.79|40.7|22721
1707421500000|2024-02-08 19:45:00|40.84|40.82|40.85|40.82|40.85|40.82|40.83|40.81|7121
1707421800000|2024-02-08 19:50:00|40.82|40.81|40.82|40.81|40.82|40.81|40.82|40.81|8905
1707422100000|2024-02-08 19:55:00|||||||||19428
1707422400000|2024-02-08 20:00:00|40.85|40.75|40.87|40.75|40.87|40.75|40.82|40.7|46929
1707422700000|2024-02-08 20:05:00|40.86|40.8|41.04|40.95|41.04|41|40.86|40.8|444691
1707423000000|2024-02-08 20:10:00|40.99|40.97|40.89|40.88|41.05|41|40.89|40.88|268033
1707423300000|2024-02-08 20:15:00|||||||||37828
1707423600000|2024-02-08 20:20:00|40.96|40.89|41|40.91|41.13|41|40.96|40.89|38006
1707423900000|2024-02-08 20:25:00|40.99|40.95|40.99|40.94|41|40.99|40.95|40.94|30294
1707424200000|2024-02-08 20:30:00|41|40.95|40.58|40.57|41|40.95|40.58|40.55|75646
1707424500000|2024-02-08 20:35:00|41|40.58|40.77|40.6|41|40.6|40.58|40.58|18606
1707424800000|2024-02-08 20:40:00|40.9|40.61|40.89|40.63|40.9|40.63|40.76|40.61|59875
1707425100000|2024-02-08 20:45:00|40.77|40.65|40.79|40.65|40.89|40.65|40.77|40.65|49362
1707425400000|2024-02-08 20:50:00|40.78|40.63|40.41|40.4|40.78|40.63|40.41|40.4|100261
1707425700000|2024-02-08 20:55:00|||||||||114149
1707489000000|2024-02-09 14:30:00|41.7|41.57|41.99|41.23|42|41.93|40.22|40.02|455058
1707489300000|2024-02-09 14:35:00|42|41.5|41.84|41.51|42|41.95|41.74|41.33|90961
1707489600000|2024-02-09 14:40:00|41.82|41.5|41.79|41.57|41.82|41.57|41.79|41.5|24860
1707489900000|2024-02-09 14:45:00|41.76|41.54|41.88|41.54|41.95|41.7|41.76|41.51|78170
1707490200000|2024-02-09 14:50:00|41.87|41.55|41.88|41.51|41.88|41.6|41.51|41.5|78624
1707490500000|2024-02-09 14:55:00|41.8|41.55|41.8|41.6|41.8|41.6|41.55|41.5|36127
1707490800000|2024-02-09 15:00:00|41.71|41.61|41.73|41.71|41.73|41.71|41.71|41.6|62751
1707491100000|2024-02-09 15:05:00|41.8|41.73|42.1|42.09|42.25|42.09|41.8|41.73|186323
1707491400000|2024-02-09 15:10:00|42.12|42.1|42.49|42.16|42.5|42.24|42.1|42.1|125496
1707491700000|2024-02-09 15:15:00|42.48|42.11|41.63|41.53|42.48|42.16|41.63|41.53|286886
1707492000000|2024-02-09 15:20:00|41.59|41.5|41.4|41.2|41.72|41.5|41.3|41|328286
1707492300000|2024-02-09 15:25:00|41.63|41.04|41.63|41.01|41.63|41.2|41.4|41|48663
1707492600000|2024-02-09 15:30:00|41.65|41.02|41.8|41.03|41.86|41.6|41.63|41.02|28982
1707492900000|2024-02-09 15:35:00|41.79|41.05|41.78|41.61|41.79|41.61|41.78|41.05|14433
1707493200000|2024-02-09 15:40:00|41.77|41.44|41.6|41.12|41.77|41.44|41.6|41.07|23901
1707493500000|2024-02-09 15:45:00|41.59|41.26|41.34|41.27|41.6|41.27|41.34|41.26|25842
1707493800000|2024-02-09 15:50:00|41.33|41.26|41.55|41.28|41.6|41.34|41.28|41.1|31900
1707494100000|2024-02-09 15:55:00|41.6|41.31|41.73|41.35|41.76|41.35|41.6|41.1|168694
1707494400000|2024-02-09 16:00:00|41.7|41.36|41.85|41.75|42|41.75|41.7|41.36|25124
1707494700000|2024-02-09 16:05:00|41.8|41.76|41.79|41.78|41.85|41.78|41.79|41.76|33553
1707495000000|2024-02-09 16:10:00|41.85|41.79|41.99|41.89|42|41.9|41.79|41.79|167524
1707495300000|2024-02-09 16:15:00|42|41.9|41.95|41.9|42|41.9|41.95|41.9|18229
1707495600000|2024-02-09 16:20:00|41.96|41.89|41.95|41.75|41.96|41.9|41.86|41.75|44937
1707495900000|2024-02-09 16:25:00|41.93|41.66|41.5|41.34|41.93|41.66|41.45|41.34|40766
1707496200000|2024-02-09 16:30:00|41.49|41.35|41.69|41.35|41.76|41.42|41.49|41.34|34606
1707496500000|2024-02-09 16:35:00|41.68||41.63||41.68||41.63||30201
1707496800000|2024-02-09 16:40:00|41.62|41.38|41.61|41.38|41.62|41.38|41.61|41.38|4119
1707497100000|2024-02-09 16:45:00|41.4|41.6|41.4|41.38|41.61|41.6|41.4|41.38|11067
1707497400000|2024-02-09 16:50:00|41.39||41.39||41.4||41.39||5156
1707497700000|2024-02-09 16:55:00|41.5|41.39|41.66|41.39|41.66|41.39|41.5|41.39|8200
1707498000000|2024-02-09 17:00:00|41.76|41.38|41.7|41.39|41.76|41.39|41.7|41.38|32111
1707498300000|2024-02-09 17:05:00|41.69|41.38|41.71|41.44|41.76|41.5|41.5|41.38|62343
1707498600000|2024-02-09 17:10:00|41.7||41.7||41.7||41.7||1100
1707498900000|2024-02-09 17:15:00|41.69|41.55|41.8|41.68|41.8|41.68|41.68|41.55|21768
1707499200000|2024-02-09 17:20:00|41.96|41.9|41.96|41.68|41.96|41.9|41.69|41.68|28927
1707499500000|2024-02-09 17:25:00|41.95|41.69|41.96|41.74|41.96|41.74|41.89|41.69|33228
1707499800000|2024-02-09 17:30:00|41.95|41.75|41.9|41.86|41.95|41.86|41.89|41.69|16994
1707500100000|2024-02-09 17:35:00||41.87||41.89||41.89||41.87|14200
1707500400000|2024-02-09 17:40:00|||||||||17500
1707500700000|2024-02-09 17:45:00|||||||||8457
1707501000000|2024-02-09 17:50:00|41.91|41.9|42.3|42.2|42.35|42.2|41.91|41.9|104261
1707501300000|2024-02-09 17:55:00|42.34|42.21|42.27|42.08|42.34|42.29|42.27|42|40323
1707501600000|2024-02-09 18:00:00|42.29|42.09|42.28|42.27|42.29|42.27|42.28|42|23248
1707501900000|2024-02-09 18:05:00|42.29|42.28|42.3|42.18|42.34|42.29|42.29|42.15|51969
1707502200000|2024-02-09 18:10:00|42.29|42.19|42.41|42.33|42.41|42.33|42.28|42.17|24356
1707502500000|2024-02-09 18:15:00|42.4|42.32|42.39|42.34|42.41|42.37|42.39|42.32|48902
1707502800000|2024-02-09 18:20:00|42.5|42.35|42.95|42.9|43|42.9|42.5|42.34|149280
1707503100000|2024-02-09 18:25:00|43|42.93|42.98|42.85|43|42.94|42.9|42.8|76976
1707503400000|2024-02-09 18:30:00|42.97|42.84|43.49|43.2|43.5|43.37|42.95|42.84|199106
1707503700000|2024-02-09 18:35:00|43.48|43.21|43.35|43.33|43.48|43.33|43.24|43.2|40716
1707504000000|2024-02-09 18:40:00|43.34|43.22|43.52|43.36|43.52|43.39|43.28|43.22|105281
1707504300000|2024-02-09 18:45:00|43.44|43.37|43.8|43.69|43.98|43.7|43.44|43.36|70040
1707504600000|2024-02-09 18:50:00|43.79|43.57|43.75|43.7|43.79|43.7|43.7|43.57|136161
1707504900000|2024-02-09 18:55:00|43.78|43.58|43.59|43.58|43.78|43.7|43.59|43.57|101638
1707505200000|2024-02-09 19:00:00||43.57||43.58||43.58||43.57|61177
1707505500000|2024-02-09 19:05:00|43.6|43.57|43.59|43.57|43.6|43.58|43.58|43.57|33772
1707505800000|2024-02-09 19:10:00||43.58||43.57||43.58||43.56|71571
1707506100000|2024-02-09 19:15:00||43.58||43.58||43.58||43.57|20336
1707506400000|2024-02-09 19:20:00||43.57||43.58||43.58||43.57|77458
1707506700000|2024-02-09 19:25:00|43.58|43.57|43.58|43.57|43.59|43.57|43.58|43.57|70437
1707507000000|2024-02-09 19:30:00|43.57|43.56|43.4|43.37|43.58|43.57|43.4|43.33|45050
1707507300000|2024-02-09 19:35:00|43.39|43.36|43.42|43.4|43.44|43.43|43.37|43.35|111659
1707507600000|2024-02-09 19:40:00|43.41|43.37|43.38|43.37|43.41|43.39|43.38|43.37|70681
1707507900000|2024-02-09 19:45:00|43.37|43.36|43|42.95|43.37|43.36|42.83|42.8|95870
1707508200000|2024-02-09 19:50:00|42.99|42.96|43.06|43.04|43.38|43.1|42.99|42.89|62073
1707508500000|2024-02-09 19:55:00|43.05|43.03|42.66|42.52|43.05|43.03|42.66|42.52|70014
1707508800000|2024-02-09 20:00:00|42.64|42.5|42.84|42.71|43|42.71|42.51|42.5|58380
1707509100000|2024-02-09 20:05:00|42.77|42.9|42.68|42.65|43|42.9|42.66|42.64|47544
1707509400000|2024-02-09 20:10:00|42.67|42.64|43|42.65|43|42.65|42.66|42.64|102490
1707509700000|2024-02-09 20:15:00|42.99|42.64|42.91|42.65|43|42.71|42.66|42.64|65849
1707510000000|2024-02-09 20:20:00|42.89|42.64|42.4|42.14|42.93|42.65|42.4|42.08|327576
1707510300000|2024-02-09 20:25:00|42.37|42.15|42.48|42.41|42.64|42.41|42.3|42.15|59328
1707510600000|2024-02-09 20:30:00|42.47|42.51|42.62|42.6|42.86|42.6|42.46|42.4|79017
1707510900000|2024-02-09 20:35:00|42.63|42.61|42.51|42.49|42.86|42.81|42.5|42.34|46782
1707511200000|2024-02-09 20:40:00|42.49|42.38|42.5|42.31|42.5|42.5|42.22|42.01|331153
1707511500000|2024-02-09 20:45:00|42.49|42.4|42.96|42.71|43|42.87|42.47|42.31|178402
1707511800000|2024-02-09 20:50:00|42.94|42.72|42.71|42.7|43|42.85|42.71|42.7|76219
1707512100000|2024-02-09 20:55:00|42.84|42.84|42.7|42.57|42.94|42.84|42.63|42.56|170450
1707748200000|2024-02-12 14:30:00|43.5|43|43|42.83|43.5|43|42.71|42.7|527446
1707748500000|2024-02-12 14:35:00|43.1|42.71|42.55|42.54|43.1|42.71|42.55|42.5|100496
1707748800000|2024-02-12 14:40:00|42.54|42.53|42.48|42.11|42.8|42.53|42.48|42.09|142436
1707749100000|2024-02-12 14:45:00|42.56|42.12|42.2|42.15|42.56|42.51|42.2|42.12|43894
1707749400000|2024-02-12 14:50:00|42.5|42.3|42.39|42.01|42.5|42.33|42.04|42|236764
1707749700000|2024-02-12 14:55:00|42.38|42.3|42.54|42.41|42.71|42.54|42.3|42.01|206339
1707750000000|2024-02-12 15:00:00|42.53|42.46|42.55|42.54|42.56|42.54|42.51|42.39|74077
1707750300000|2024-02-12 15:05:00|42.56|42.53|42.56|42.53|42.56|42.55|42.54|42.53|49762
1707750600000|2024-02-12 15:10:00|42.55|42.54|42.55|42.54|42.56|42.55|42.54|42.53|22544
1707750900000|2024-02-12 15:15:00|42.54|42.53|42.54|42.53|42.54|42.53|42.54|42.53|45459
1707751200000|2024-02-12 15:20:00|42.56|42.54|42.58|42.56|42.62|42.58|42.55|42.53|42390
1707751500000|2024-02-12 15:25:00|42.57|42.54|42.57|42.56|42.59|42.57|42.57|42.54|22881
1707751800000|2024-02-12 15:30:00|||||||||35122
1707752100000|2024-02-12 15:35:00|42.56|42.55|42.61|42.6|42.84|42.6|42.56|42.54|63251
1707752400000|2024-02-12 15:40:00|42.62|42.61|42.61|42.6|42.97|42.65|42.61|42.6|83778
1707752700000|2024-02-12 15:45:00|42.6|42.59|42.5|42.23|42.6|42.6|42.15|42.14|112484
1707753000000|2024-02-12 15:50:00|42.33|42.32|42.32|42.02|42.33|42.32|42.32|42.02|20984
1707753300000|2024-02-12 15:55:00|42.33|42.18|42.33|42.17|42.33|42.32|42.32|42.01|20963
1707753600000|2024-02-12 16:00:00|42.32|42.02|42.06|42.01|42.32|42.03|42.06|42.01|13325
1707753900000|2024-02-12 16:05:00|42.03|42.02|42.01|42|42.26|42.03|42.01|42|61810
1707754200000|2024-02-12 16:10:00|42.08|42.01|41.97|41.5|42.1|42.02|41.53|41.5|291927
1707754500000|2024-02-12 16:15:00|41.96|41.65|40.97|40.8|42|41.68|40.97|40.6|305553
1707754800000|2024-02-12 16:20:00|40.98|40.84|41.1|40.99|41.57|41.49|40.97|40.84|64903
1707755100000|2024-02-12 16:25:00||41.05||41||41.09||40.88|34870
1707755400000|2024-02-12 16:30:00|41.09|41.01|40.89|40.88|41.09|41.05|40.88|40.8|185340
1707755700000|2024-02-12 16:35:00|41|40.89|40.23|40|41.1|41|40.11|40|938587
1707756000000|2024-02-12 16:40:00|40.06|39.99|39.8|39.6|40.06|40.01|39.66|39.6|236098
1707756300000|2024-02-12 16:45:00|39.82|39.71|40.19|40|40.25|40.11|39.82|39.71|151564
1707756600000|2024-02-12 16:50:00|40.18|40.02|40.13|40.01|40.18|40.03|40.02|40|77448
1707756900000|2024-02-12 16:55:00|40.1|40|39.67|39.6|40.1|40.01|39.4|39.21|285007
1707757200000|2024-02-12 17:00:00|39.69|39.61|39.5|39.42|39.9|39.75|39.5|39.35|182578
1707757500000|2024-02-12 17:05:00|39.65|39.43|39.5|39.45|39.88|39.54|39.5|39.42|223315
1707757800000|2024-02-12 17:10:00|39.69|39.46|39.67|39.5|39.86|39.68|39.43|39.42|158860
1707758100000|2024-02-12 17:15:00|39.66|39.6|40|39.94|40|39.95|39.5|39.45|204720
1707758400000|2024-02-12 17:20:00|39.99|39.98|39.5|39.4|40.04|40|39.38|39.3|238272
1707758700000|2024-02-12 17:25:00|39.52|39.46|39.52|39.5|39.72|39.6|39.5|39.46|231830
1707759000000|2024-02-12 17:30:00|39.59|39.6|39.56|39.53|39.73|39.6|39.51|39.5|109534
1707759300000|2024-02-12 17:35:00|39.53|39.51|39.49|39.33|39.67|39.6|39.4|39.3|239907
1707759600000|2024-02-12 17:40:00|39.45|39.42|39.53|39.52|39.73|39.52|39.45|39.42|47334
1707759900000|2024-02-12 17:45:00|39.71|39.6|39.61|39.55|39.71|39.6|39.53|39.51|197476
1707760200000|2024-02-12 17:50:00|39.62|39.6|39.97|39.8|40|39.94|39.62|39.6|154191
1707760500000|2024-02-12 17:55:00|39.96|39.81|40.4|40.01|40.45|40.01|39.82|39.81|83282
1707760800000|2024-02-12 18:00:00|40.39|40.3|40.27|40.07|40.49|40.3|40.05|40.01|201902
1707761100000|2024-02-12 18:05:00|40.26|40.24|39.85|39.83|40.26|40.24|39.83|39.82|52023
1707761400000|2024-02-12 18:10:00|39.91|39.84|40.02|40|40.2|40.02|39.91|39.82|113828
1707761700000|2024-02-12 18:15:00|40.1|40.01|40.2|40.1|40.2|40.16|39.97|39.93|147703
1707762000000|2024-02-12 18:20:00|40.19|40.12|40.13|40.08|40.2|40.15|40.12|40|68240
1707762300000|2024-02-12 18:25:00|40.09|40|40.01|40|40.09|40.08|40.01|40|30277
1707762600000|2024-02-12 18:30:00|40|39.93|39.78|39.76|40|39.95|39.77|39.75|131701
1707762900000|2024-02-12 18:35:00|40|39.77|39.9|39.81|40|39.81|39.81|39.61|57378
1707763200000|2024-02-12 18:40:00|39.89|39.83|39.68|39.61|39.89|39.83|39.68|39.61|73259
1707763500000|2024-02-12 18:45:00|39.65|39.62|39.88|39.82|40|39.84|39.65|39.62|122243
1707763800000|2024-02-12 18:50:00|39.87||39.83||39.87||39.83||33048
1707764100000|2024-02-12 18:55:00|39.85|39.83|39.85|39.84|39.85|39.84|39.84|39.83|32342
1707764400000|2024-02-12 19:00:00|39.88|39.85|40.17|40.16|40.2|40.16|39.8|39.6|222467
1707764700000|2024-02-12 19:05:00|40.33|40.17|40.09|40|40.39|40.17|40.09|40|67722
1707765000000|2024-02-12 19:10:00|40.08|40.01|39.99|39.85|40.22|40.01|39.99|39.85|47181
1707765300000|2024-02-12 19:15:00|39.98|39.9|39.92|39.91|40|39.91|39.92|39.9|27176
1707765600000|2024-02-12 19:20:00|39.91|39.9|39.94|39.93|40|39.93|39.91|39.85|21664
1707765900000|2024-02-12 19:25:00|39.93|39.85|39.86|39.8|39.93|39.9|39.86|39.8|41585
1707766200000|2024-02-12 19:30:00|39.85|39.81|39.94|39.92|40|39.92|39.81|39.8|35320
1707766500000|2024-02-12 19:35:00|39.93|39.91|40|39.99|40|39.99|39.93|39.91|26343
1707766800000|2024-02-12 19:40:00||39.98||39.99||39.99||39.98|13571
1707767100000|2024-02-12 19:45:00|||||||||27012
1707767400000|2024-02-12 19:50:00|39.99|39.98|39.98|39.97|39.99|39.99|39.95|39.9|135184
1707767700000|2024-02-12 19:55:00|40|39.98|39.99|39.98|40|39.98|39.99|39.98|36640
1707768000000|2024-02-12 20:00:00|39.98|39.95|39.98|39.95|39.99|39.98|39.98|39.95|36154
1707768300000|2024-02-12 20:05:00|39.97||39.96||39.97||39.96||7950
1707768600000|2024-02-12 20:10:00|39.97|39.96|39.97|39.96|39.97|39.96|39.97|39.95|39560
1707768900000|2024-02-12 20:15:00|39.98|39.97|40.15|40.13|40.32|40.13|39.97|39.97|139402
1707769200000|2024-02-12 20:20:00|40.14|40.12|40.04|39.96|40.14|40.13|40.04|39.96|122886
1707769500000|2024-02-12 20:25:00|40.02|40|40.01|40|40.16|40|39.98|40|34408
1707769800000|2024-02-12 20:30:00|40|39.99|39.98|39.97|40|40|39.98|39.96|46852
1707770100000|2024-02-12 20:35:00|40|39.96|40.1|40.01|40.32|40.1|39.98|39.96|77526
1707770400000|2024-02-12 20:40:00|40.13|40.02|40.06|40.01|40.3|40.23|40.02|40|146424
1707770700000|2024-02-12 20:45:00|40.05|40|40.15|40.11|40.19|40.11|40.01|40|100743
1707771000000|2024-02-12 20:50:00|40.19|40.12|40.11|40.1|40.19|40.17|40.01|39.94|120687
1707771300000|2024-02-12 20:55:00|40.16|40.09|40.31|40.03|40.33|40.19|40.11|40.03|245961
1707834600000|2024-02-13 14:30:00|40.29|40.04|40|39.6|40.3|40.04|39.6|39.51|432489
1707834900000|2024-02-13 14:35:00|39.9|39.53|39.51|39.5|39.9|39.6|39.42|39.35|163882
1707835200000|2024-02-13 14:40:00|39.5|39.49|39.04|39.01|39.5|39.49|39.04|39.01|75477
1707835500000|2024-02-13 14:45:00|39.05|39.02|39.22|39.21|39.27|39.22|39.04|39.01|309808
1707835800000|2024-02-13 14:50:00|39.23|39.1|39.52|39.25|39.52|39.25|39.19|39.1|89925
1707836100000|2024-02-13 14:55:00|39.75|39.27|39.51|39.24|39.75|39.55|39.11|39.1|119886
1707836400000|2024-02-13 15:00:00|39.36|39.3|39.28|39.14|39.51|39.5|39.21|39.11|89935
1707836700000|2024-02-13 15:05:00|39.21|39.17|39.09|39.08|39.28|39.22|39.09|39.08|89220
1707837000000|2024-02-13 15:10:00|39.08|39.02|38.99|38.8|39.08|39.02|38.99|38.8|657506
1707837300000|2024-02-13 15:15:00|38.98|38.81|38.83|38.81|38.98|38.82|38.82|38.81|45460
1707837600000|2024-02-13 15:20:00|39|38.82|38.97|38.96|39|38.99|38.83|38.82|170617
1707837900000|2024-02-13 15:25:00|38.96|38.95|39.05|39.02|39.05|39.02|38.96|38.95|74387
1707838200000|2024-02-13 15:30:00|39.07|39.04|39.34|39.11|39.5|39.42|39.07|39|197451
1707838500000|2024-02-13 15:35:00|39.3|39.12|39.22|39.2|39.42|39.22|39.05|39|93163
1707838800000|2024-02-13 15:40:00|39.21|39.21|39.22|39.21|39.41|39.21|39.21|39.21|27369
1707839100000|2024-02-13 15:45:00|39.21|39.2|39.09|39.08|39.21|39.2|39.08|39.07|36434
1707839400000|2024-02-13 15:50:00|39.1|39.09|39.2|39.12|39.3|39.12|39.1|39.09|30638
1707839700000|2024-02-13 15:55:00|39.16|39.13|39.15|39.14|39.16|39.14|39.15|39.13|43045
1707840000000|2024-02-13 16:00:00|39.16|39.15|39.75|39.42|39.75|39.46|39.16|39.14|35766
1707840300000|2024-02-13 16:05:00|39.58|39.46|39.51|39.5|39.75|39.72|39.36|39.35|47102
1707840600000|2024-02-13 16:10:00|39.58|39.51|39.53|39.45|39.58|39.53|39.45|39.43|32242
1707840900000|2024-02-13 16:15:00|39.54|39.48|39.39|39.29|39.56|39.53|39.29|39.19|22232
1707841200000|2024-02-13 16:20:00|39.22|39.21|39.41|39.39|39.5|39.39|39.22|39.15|48113
1707841500000|2024-02-13 16:25:00|39.5|39.4|39.25|39.24|39.5|39.41|39.2|39.16|23599
1707841800000|2024-02-13 16:30:00|39.24|39.16|39.22|39.21|39.24|39.23|39.19|39.16|39100
1707842100000|2024-02-13 16:35:00|39.23|39.2|39.19|39.18|39.23|39.2|39.19|39.18|54242
1707842400000|2024-02-13 16:40:00|39.18|39.17|39.17|39.16|39.18|39.17|39.17|39.1|50873
1707842700000|2024-02-13 16:45:00|39.18|39.17|39.18|39.17|39.19|39.18|39.18|39.17|23011
1707843000000|2024-02-13 16:50:00|39.17|39.16|39.02|39|39.17|39.16|39.02|39|42383
1707843300000|2024-02-13 16:55:00|39.01|38.99|38.97|38.95|39.01|39|38.96|38.94|80297
1707843600000|2024-02-13 17:00:00|38.98|38.96|38.98|38.97|38.98|38.97|38.98|38.96|28457
1707843900000|2024-02-13 17:05:00|38.99|38.98|39.2|39.19|39.2|39.19|38.98|38.97|92343
1707844200000|2024-02-13 17:10:00|39.19|39.1|39.17|39.1|39.19|39.17|39.16|39.1|33009
1707844500000|2024-02-13 17:15:00|39.11|38.97|39.01|39|39.11|39.07|39.01|38.97|42524
1707844800000|2024-02-13 17:20:00|39.02|38.97|38.98|38.97|39.04|38.99|38.98|38.97|34556
1707845100000|2024-02-13 17:25:00|||||||||12484
1707845400000|2024-02-13 17:30:00|38.99||38.98||38.99||38.98||45294
1707845700000|2024-02-13 17:35:00|38.99|38.98|39|38.99|39.01|39|38.98|38.98|72108
1707846000000|2024-02-13 17:40:00|39.01|38.98|39|38.99|39.01|39|39|38.98|41092
1707846300000|2024-02-13 17:45:00|39.01|38.98|39.01|39|39.01|39|39|38.98|61311
1707846600000|2024-02-13 17:50:00|39.02|39.01|39.03|39.02|39.04|39.02|39.02|39.01|39713
1707846900000|2024-02-13 17:55:00|39.04|39.03|39.2|39.13|39.2|39.13|39.03|39.02|32430
1707847200000|2024-02-13 18:00:00|39.14|39.02|39.1|39.09|39.2|39.13|39.09|39.02|14943
1707847500000|2024-02-13 18:05:00|39.11||39.14||39.14||39.11||28124
1707847800000|2024-02-13 18:10:00|39.12|39.08|39.06|39.01|39.12|39.08|39.05|39.01|40182
1707848100000|2024-02-13 18:15:00|39.05|39.03|39.01|39|39.05|39.05|39.01|39|51576
1707848400000|2024-02-13 18:20:00|||||||||53725
1707848700000|2024-02-13 18:25:00|||||||||31629
1707849000000|2024-02-13 18:30:00|||||||||10150
1707849300000|2024-02-13 18:35:00|||||||||27967
1707849600000|2024-02-13 18:40:00|39|38.99|39|38.99|39.01|39|39|38.99|100128
1707849900000|2024-02-13 18:45:00|38.99|38.98|38.99|38.98|38.99|38.98|38.99|38.98|68015
1707850200000|2024-02-13 18:50:00|38.98|38.97|38.97|38.95|38.98|38.97|38.97|38.95|27592
1707850500000|2024-02-13 18:55:00|38.96|38.94|38.95|38.92|38.96|38.94|38.95|38.9|24593
1707850800000|2024-02-13 19:00:00||38.9||38.91||38.92||38.9|90727
1707851100000|2024-02-13 19:05:00|38.94|38.92|38.91|38.9|38.94|38.92|38.91|38.9|39254
1707851400000|2024-02-13 19:10:00|38.9|38.89|38.61|38.6|38.9|38.89|38.61|38.6|137931
1707851700000|2024-02-13 19:15:00|38.6|38.56|38.59|38.58|38.6|38.58|38.57|38.56|65753
1707852000000|2024-02-13 19:20:00|38.58|38.56|38.57|38.56|38.58|38.57|38.57|38.56|45674
1707852300000|2024-02-13 19:25:00|||||||||26607
1707852600000|2024-02-13 19:30:00|||||||||26938
1707852900000|2024-02-13 19:35:00|38.58||38.57||38.58||38.57||31514
1707853200000|2024-02-13 19:40:00|38.58|38.57|38.57|38.56|38.59|38.57|38.57|38.56|40422
1707853500000|2024-02-13 19:45:00|||||||||63801
1707853800000|2024-02-13 19:50:00|||||||||32903
1707854100000|2024-02-13 19:55:00|38.58|38.57|38.57|38.56|38.59|38.57|38.57|38.56|63998
1707854400000|2024-02-13 20:00:00|38.58|38.54|38.55|38.54|38.59|38.55|38.54|38.53|51795
1707854700000|2024-02-13 20:05:00|38.54|38.53|38.51|38.5|38.54|38.53|38.51|38.5|89438
1707855000000|2024-02-13 20:10:00|38.52||38.51||38.52||38.51||49265
1707855300000|2024-02-13 20:15:00|38.5|38.46|38.77|38.53|38.77|38.53|38.47|38.45|167555
1707855600000|2024-02-13 20:20:00|38.78|38.55|38.72|38.67|38.99|38.98|38.56|38.5|78706
1707855900000|2024-02-13 20:25:00|38.73|38.7|38.97|38.86|38.97|38.86|38.73|38.7|87045
1707856200000|2024-02-13 20:30:00|38.94|38.88|38.88|38.87|39.2|39.13|38.75|38.74|133764
1707856500000|2024-02-13 20:35:00|38.99|38.93|39.01|39|39.15|39.14|38.99|38.92|81167
1707856800000|2024-02-13 20:40:00|39.02|39.01|39.14|39.1|39.2|39.17|39.02|39.01|183520
1707857100000|2024-02-13 20:45:00|39.11|39.11|39.15|39.14|39.2|39.15|39.11|39.11|45785
1707857400000|2024-02-13 20:50:00|39.16|39.15|39.25|39.17|39.25|39.22|39.12|39.01|186943
1707857700000|2024-02-13 20:55:00|39.24|39.18|39.22|39|39.3|39.25|39.13|39|274971
1707921000000|2024-02-14 14:30:00|39.89|39.22|39.3|39.29|39.89|39.29|39.01|39|89033
1707921300000|2024-02-14 14:35:00|39.4|39.3|39.33|39.1|39.48|39.39|39.25|39.05|102424
1707921600000|2024-02-14 14:40:00|39.32|39.2|39.31|39.23|39.32|39.32|39.31|39|26212
1707921900000|2024-02-14 14:45:00|39.33|39.24|39.27|39|39.75|39.3|39.2|39|107258
1707922200000|2024-02-14 14:50:00|39.26|39.14|39.26|39.01|39.27|39.14|39.26|39|61029
1707922500000|2024-02-14 14:55:00|39.25|39.14|39.15|39|39.26|39.25|39.14|39|206718
1707922800000|2024-02-14 15:00:00|39.14|39.05|39|38.8|39.14|39.13|38.89|38.6|165187
1707923100000|2024-02-14 15:05:00||38.89||38.99||38.99||38.8|49906
1707923400000|2024-02-14 15:10:00|38.99|38.85|38.99|38.92|38.99|38.98|38.99|38.85|35996
1707923700000|2024-02-14 15:15:00|39|38.98|38.98|38.97|39.04|39.02|38.98|38.85|91481
1707924000000|2024-02-14 15:20:00|38.97|38.85|39|38.94|39.04|39.03|38.9|38.85|60169
1707924300000|2024-02-14 15:25:00|39.04|38.95|38.9|38.5|39.04|39|38.9|38.5|209677
1707924600000|2024-02-14 15:30:00|38.91|38.51|38.91|38.82|38.91|38.89|38.9|38.51|21303
1707924900000|2024-02-14 15:35:00|38.99|38.86|39.09|38.92|39.1|38.92|38.91|38.82|28137
1707925200000|2024-02-14 15:40:00|39.12|39.09|39.12|38.94|39.24|39.23|39.12|38.91|98693
1707925500000|2024-02-14 15:45:00|39.11|39.11|39.11|38.94|39.12|39.11|39.11|38.94|13225
1707925800000|2024-02-14 15:50:00|39.03|38.95|38.96|38.88|39.12|39.06|38.96|38.81|100173
1707926100000|2024-02-14 15:55:00|38.95|38.82|39|38.83|39|38.98|38.95|38.82|22534
1707926400000|2024-02-14 16:00:00|39.04|38.99|39.24|38.98|39.24|38.99|39|38.83|28238
1707926700000|2024-02-14 16:05:00|39.23|39.23|39.24|39.02|39.24|39.23|39.23|38.98|46395
1707927000000|2024-02-14 16:10:00||39.23||39.23||39.23||39.02|13810
1707927300000|2024-02-14 16:15:00|39.23|39.08|39.22|39.07|39.23|39.21|39.22|39|14277
1707927600000|2024-02-14 16:20:00||39.14||39.15||39.15||39.07|7304
1707927900000|2024-02-14 16:25:00|39.21|39.21|39.21|39.15|39.22|39.21|39.21|39.15|28570
1707928200000|2024-02-14 16:30:00|39.22|39.18|39.5|39.25|39.5|39.25|39.21|39.18|43375
1707928500000|2024-02-14 16:35:00|39.36|39.27|39.3|39.27|39.36|39.49|39.3|39.21|133664
1707928800000|2024-02-14 16:40:00|39.35|39.29|39.37|39.36|39.37|39.36|39.34|39.26|106227
1707929100000|2024-02-14 16:45:00|39.36|39.35|38.99|38.8|39.36|39.36|38.76|38.06|359811
1707929400000|2024-02-14 16:50:00|38.98|38.85|39.04|38.99|39.04|39.02|38.98|38.85|54462
1707929700000|2024-02-14 16:55:00|39.03|39|39|38.96|39.04|39.03|39|38.96|93966
1707930000000|2024-02-14 17:00:00|38.99|38.97|38.56|38.02|38.99|38.98|38|37|433036
1707930300000|2024-02-14 17:05:00||38.2||38.55||38.55||38.2|50629
1707930600000|2024-02-14 17:10:00|38.6|38.56|38.72|38.71|38.99|38.75|38.6|38.56|85384
1707930900000|2024-02-14 17:15:00|38.71|38.7|38.71|38.7|38.71|38.7|38.69|38.6|52694
1707931200000|2024-02-14 17:20:00|38.75|38.71|38.76|37.79|39|38.98|38|37.05|360886
1707931500000|2024-02-14 17:25:00|38.75|38.2|38.96|38.71|38.96|38.88|38.5|38.2|62855
1707931800000|2024-02-14 17:30:00|38.95|38.94|38.87|38.86|38.96|38.94|38.86|38.71|12995
1707932100000|2024-02-14 17:35:00|38.88|38.87|38.5|38.24|38.88|38.87|38.5|37|396530
1707932400000|2024-02-14 17:40:00|38.25|38.13|38.6|38.44|38.6|38.59|38.25|38.13|90495
1707932700000|2024-02-14 17:45:00|38.59|38.5|38.82|38.56|38.88|38.59|38.56|38.5|52999
1707933000000|2024-02-14 17:50:00|38.81|38.8|38.99|38.98|38.99|38.98|38.81|38.56|60685
1707933300000|2024-02-14 17:55:00|39|38.99|39|38.99|39.04|38.99|39|38.99|72988
1707933600000|2024-02-14 18:00:00|39.04|39.02|39.04|39.03|39.04|39.03|39.03|38.99|92968
1707933900000|2024-02-14 18:05:00|39.19|39.04|39.29|39.04|39.31|39.28|39.19|39.03|55318
1707934200000|2024-02-14 18:10:00|39.28|39.26|39.27|39.04|39.28|39.26|39.27|39.03|199538
1707934500000|2024-02-14 18:15:00||39.16||39.04||39.26||39.04|64447
1707934800000|2024-02-14 18:20:00|39.26|39.05|39.25|39.05|39.26|39.26|39.25|39.05|40097
1707935100000|2024-02-14 18:25:00|39.24|39.24|39.12|39.05|39.24|39.24|39.12|39.05|35961
1707935400000|2024-02-14 18:30:00|39.1|39.08|39.29|39.27|39.29|39.27|39.08|39.07|43398
1707935700000|2024-02-14 18:35:00|39.3|39.28|39.36|38.72|39.5|39.3|39.3|38.01|371300
1707936000000|2024-02-14 18:40:00|39.35|38.94|39.21|38.7|39.35|38.96|39.21|38.7|9642
1707936300000|2024-02-14 18:45:00|39|38.95|38.97|38.85|39|38.95|38.96|38.7|20624
1707936600000|2024-02-14 18:50:00|39|38.96|39.09|39.06|39.36|39.17|39|38.96|50610
1707936900000|2024-02-14 18:55:00|39.08||39.09||39.09||39.07||37199
1707937200000|2024-02-14 19:00:00||39.08||39.08||39.08||39.08|22552
1707937500000|2024-02-14 19:05:00|39.1|39.09|39.12|39.11|39.16|39.12|39.1|39.09|109861
1707937800000|2024-02-14 19:10:00|39.11|39.1|39.04|39.01|39.11|39.1|39.04|39|40173
1707938100000|2024-02-14 19:15:00|39.03|39.02|39.43|39.25|39.44|39.25|39.03|39.02|94902
1707938400000|2024-02-14 19:20:00|39.42|39.34|39.42|39.41|39.42|39.41|39.42|39.34|30555
1707938700000|2024-02-14 19:25:00|39.43|39.4|39.39|39.31|39.43|39.4|39.39|39.31|67559
1707939000000|2024-02-14 19:30:00|39.38|39.3|39.23|39.1|39.38|39.3|39.1|39.09|54613
1707939300000|2024-02-14 19:35:00|39.21|39.2|39.35|39.32|39.35|39.32|39.21|39.1|48520
1707939600000|2024-02-14 19:40:00|39.34|39.33|39.34|39.33|39.34|39.33|39.34|39.33|38605
1707939900000|2024-02-14 19:45:00|||||||||64337
1707940200000|2024-02-14 19:50:00|39.35|39.34|39.34|39.33|39.35|39.34|39.33|39.32|91564
1707940500000|2024-02-14 19:55:00|39.35|39.32|39.35|39.34|39.35|39.34|39.34|39.32|21677
1707940800000|2024-02-14 20:00:00|39.37|39.35|39.5|39.49|39.5|39.49|39.37|39.35|56423
1707941100000|2024-02-14 20:05:00|39.59|39.5|39.7|39.61|39.7|39.62|39.59|39.5|113398
1707941400000|2024-02-14 20:10:00|39.69|39.6|39.66|39.58|39.7|39.68|39.6|39.57|56982
1707941700000|2024-02-14 20:15:00|39.65|39.62|39.61|39.53|39.66|39.65|39.61|39.53|67069
1707942000000|2024-02-14 20:20:00|39.6|39.57|39.59|39.5|39.6|39.6|39.59|39.5|40387
1707942300000|2024-02-14 20:25:00|39.58|39.54|39.49|39.46|39.58|39.54|39.47|39.42|120584
1707942600000|2024-02-14 20:30:00|39.5|39.48|39.47|39.39|39.5|39.49|39.47|39.23|125894
1707942900000|2024-02-14 20:35:00|39.48|39.43|39.45|39.44|39.48|39.46|39.45|39.43|80390
1707943200000|2024-02-14 20:40:00|39.44|39.43|39.23|39.22|39.44|39.44|39.14|39|164251
1707943500000|2024-02-14 20:45:00|39.25|39.23|39.25|39.22|39.25|39.24|39.24|39.22|68178
1707943800000|2024-02-14 20:50:00|39.29|39.23|39.27|39.2|39.4|39.38|39.19|39.18|82598
1707944100000|2024-02-14 20:55:00|39.26|39.18|39.13|39|39.26|39.2|39.12|39|202503
1708007400000|2024-02-15 14:30:00|40|39.7|39.99|39.6|40|39.71|39.6|39.3|330152
1708007700000|2024-02-15 14:35:00|39.9|39.75|39.9|39.61|39.9|39.75|39.9|39.6|34485
1708008000000|2024-02-15 14:40:00|39.7|39.6|39.61|39.6|39.9|39.7|39.61|39.6|109095
1708008300000|2024-02-15 14:45:00|39.76|39.74|39.74|39.63|39.88|39.81|39.74|39.51|161184
1708008600000|2024-02-15 14:50:00|39.73|39.62|39.8|39.78|39.82|39.81|39.72|39.6|94691
1708008900000|2024-02-15 14:55:00|39.82|39.77|39|38.99|39.82|39.81|39|38.99|323287
1708009200000|2024-02-15 15:00:00|39.15|39|39.2|39.01|39.2|39.19|39.15|38.91|113650
1708009500000|2024-02-15 15:05:00|39.1|39.12|39.2|39.1|39.2|39.19|39.06|39.01|59388
1708009800000|2024-02-15 15:10:00|39.25|39.2|39.45|39.37|39.5|39.49|39.21|39.1|156168
1708010100000|2024-02-15 15:15:00|39.3|39.41|39.01|39|39.41|39.41|39.01|38.95|587421
1708010400000|2024-02-15 15:20:00|39.2|39.1|39.2|39.01|39.2|39.19|39.01|39|210963
1708010700000|2024-02-15 15:25:00|39.13|39.07|39.25|39.02|39.26|39.22|39.13|39.02|114335
1708011000000|2024-02-15 15:30:00|39.1|39.12|39.09|39.02|39.1|39.12|39.09|39|63405
1708011300000|2024-02-15 15:35:00|39.08|39.08|39|38.88|39.08|39.08|38.88|38.64|343904
1708011600000|2024-02-15 15:40:00|39.02|38.99|39.02|38.88|39.02|39.01|39.01|38.88|69589
1708011900000|2024-02-15 15:45:00|39.01|38.95|39.01|38.88|39.02|39.01|38.99|38.88|81042
1708012200000|2024-02-15 15:50:00|39|39|39.02|39|39.02|39.01|38.97|38.88|128589
1708012500000|2024-02-15 15:55:00|39.01|38.9|39.23|39.1|39.23|39.22|39.01|38.9|152485
1708012800000|2024-02-15 16:00:00|39.03|39.02|39.21|39.03|39.3|39.22|39.03|39.02|139401
1708013100000|2024-02-15 16:05:00||39.1||39.04||39.16||39.02|61571
1708013400000|2024-02-15 16:10:00|39.2|39.12|39.2|39.04|39.2|39.19|39.2|39.04|32999
1708013700000|2024-02-15 16:15:00|39.19|39.18|39.18|39|39.19|39.18|39.18|39|79877
1708014000000|2024-02-15 16:20:00|39.17|39.09|39.16|39|39.17|39.17|39.16|39|50949
1708014300000|2024-02-15 16:25:00|39.15|38.99|38.99|38.96|39.17|39.11|38.69|38.64|272553
1708014600000|2024-02-15 16:30:00|39.01|38.98|39.06|39|39.17|39.12|39.01|38.96|93695
1708014900000|2024-02-15 16:35:00|39.02|39.03|39.03|39|39.09|39.08|39.02|38.99|111723
1708015200000|2024-02-15 16:40:00|39.05|39.02|39|38.91|39.09|39.04|38.99|38.91|107150
1708015500000|2024-02-15 16:45:00|39.09|38.99|39.06|38.7|39.09|39.04|38.6|38.54|224638
1708015800000|2024-02-15 16:50:00|38.7|38.61|38.8|38.75|38.82|38.8|38.64|38.59|78205
1708016100000|2024-02-15 16:55:00|38.79|38.78|38.95|38.94|38.96|38.94|38.79|38.75|21173
1708016400000|2024-02-15 17:00:00|38.98|38.95|38.98|38.95|39.09|39.08|38.98|38.95|94149
1708016700000|2024-02-15 17:05:00|39|38.97|39.06|38.97|39.17|39.16|38.97|38.93|73107
1708017000000|2024-02-15 17:10:00|39.07|39.06|38.96|38.95|39.07|39.06|38.96|38.9|64134
1708017300000|2024-02-15 17:15:00|39.01|38.96|39.01|39|39.01|39|39.01|38.96|31025
1708017600000|2024-02-15 17:20:00|39.1|39.02|39.25|39|39.25|39.1|39.09|39|97558
1708017900000|2024-02-15 17:25:00|39.11|39.01|39|38.99|39.11|39.13|39|38.96|62487
1708018200000|2024-02-15 17:30:00|39.01|39|39.15|39|39.15|39.14|39.01|39|57525
1708018500000|2024-02-15 17:35:00|39.14|39.08|39.14|39.07|39.14|39.14|39.14|39|52884
1708018800000|2024-02-15 17:40:00||39.13||39.07||39.13||39.07|15158
1708019100000|2024-02-15 17:45:00|39.15|39.1|39.38|39.19|39.4|39.39|39.14|39.1|97796
1708019400000|2024-02-15 17:50:00|39.37|39.37|39.35|39.23|39.37|39.37|39.35|39.18|41836
1708019700000|2024-02-15 17:55:00|39.3|39.29|39.29|39.19|39.3|39.29|39.29|39.19|88503
1708020000000|2024-02-15 18:00:00|39.2|39.24|39|38.98|39.2|39.24|39|38.96|146816
1708020300000|2024-02-15 18:05:00|39.01|38.99|39.2|39.1|39.2|39.19|39.01|38.99|84766
1708020600000|2024-02-15 18:10:00|39.22|39.19|39.3|39.19|39.3|39.29|39.2|39.19|71476
1708020900000|2024-02-15 18:15:00||39.24||39.2||39.29||39.19|23841
1708021200000|2024-02-15 18:20:00|39.31|39.25|39.31|39.3|39.31|39.3|39.31|39.25|47419
1708021500000|2024-02-15 18:25:00|39.37|39.31|39.49|39.39|39.49|39.44|39.31|39.3|59081
1708021800000|2024-02-15 18:30:00|39.5|39.44|39.73|39.51|39.8|39.73|39.5|39.44|289554
1708022100000|2024-02-15 18:35:00|39.72|39.62|39.72|39.59|39.72|39.72|39.72|39.51|115500
1708022400000|2024-02-15 18:40:00||39.71||39.59||39.71||39.59|55516
1708022700000|2024-02-15 18:45:00|39.71|39.56|39.64|39.55|39.71|39.71|39.64|39.55|81598
1708023000000|2024-02-15 18:50:00|39.63|39.56|39.63|39.42|39.64|39.63|39.46|39.42|93933
1708023300000|2024-02-15 18:55:00|39.51|39.52|39.31|39.24|39.51|39.62|39.3|39.24|108293
1708023600000|2024-02-15 19:00:00|39.3|39.2|39.27|39.15|39.3|39.29|39.27|39.11|76895
1708023900000|2024-02-15 19:05:00|39.28|39.21|39.28|39.27|39.28|39.27|39.28|39.15|91531
1708024200000|2024-02-15 19:10:00|39.27|39.26|39.21|39.04|39.28|39.27|39.21|39.03|91772
1708024500000|2024-02-15 19:15:00|39.2|39.2|39.17|39.16|39.21|39.2|39.16|39.04|63191
1708024800000|2024-02-15 19:20:00|39.18|39.17|39.41|39.4|39.42|39.41|39.18|39.17|48809
1708025100000|2024-02-15 19:25:00|39.4|39.39|39.2|39.12|39.4|39.39|39.18|39.01|68087
1708025400000|2024-02-15 19:30:00|39.19|39.16|39.24|39.17|39.3|39.26|39.19|39.16|66974
1708025700000|2024-02-15 19:35:00|39.22|39.21|39.15|39.06|39.24|39.21|39.15|39.06|80952
1708026000000|2024-02-15 19:40:00|39.12|39.07|39.35|39.29|39.38|39.34|39.11|39.07|171653
1708026300000|2024-02-15 19:45:00|39.34|39.32|39.3|39.2|39.35|39.32|39.3|39.2|44529
1708026600000|2024-02-15 19:50:00|39.29|39.19|39.15|39.14|39.29|39.25|39.1|39.02|65465
1708026900000|2024-02-15 19:55:00|39.2|39.15|39.37|39.18|39.37|39.28|39.2|39.15|242065
1708027200000|2024-02-15 20:00:00|39.36|39.33|38.6|38.44|39.36|39.33|38.36|38.3|593016
1708027500000|2024-02-15 20:05:00|38.55|38.52|38.5|38.49|38.55|38.53|38.46|38.42|145678
1708027800000|2024-02-15 20:10:00|38.55|38.5|39.08|38.99|39.21|39.1|38.55|38.5|95432
1708028100000|2024-02-15 20:15:00|39.07|39.04|39|38.99|39.07|39.04|39|38.99|67316
1708028400000|2024-02-15 20:20:00|39.02|39|39.02|38.99|39.02|39.01|39|38.99|45994
1708028700000|2024-02-15 20:25:00|39.14|39.01|39.01|39|39.18|39.01|38.99|38.97|105644
1708029000000|2024-02-15 20:30:00|39.02|39.01|39.1|38.94|39.18|39.09|38.95|38.94|72021
1708029300000|2024-02-15 20:35:00|39.09|39.02|39|38.96|39.09|39.09|38.99|38.94|117744
1708029600000|2024-02-15 20:40:00|38.98|38.98|38.99|38.98|39|38.99|38.97|38.96|74179
1708029900000|2024-02-15 20:45:00|39|38.99|39|38.99|39.02|39.01|39|38.99|55041
1708030200000|2024-02-15 20:50:00|39.02|39.01|39.15|39.1|39.15|39.13|39.01|38.99|188715
1708030500000|2024-02-15 20:55:00|39.14|39.13|38.99|38.95|39.15|39.14|38.97|38.9|202638
1708093800000|2024-02-16 14:30:00|38.98|38.85|38.48|38.31|38.98|38.87|38.48|38.23|347752
1708094100000|2024-02-16 14:35:00|38.45|38.26|38.8|38.72|38.81|38.72|38.43|38.23|105052
1708094400000|2024-02-16 14:40:00|38.81|38.73|38.67|38.53|38.95|38.81|38.3|38.2|198505
1708094700000|2024-02-16 14:45:00|38.66|38.58|38.63|38.62|38.67|38.66|38.63|38.3|107118
1708095000000|2024-02-16 14:50:00|38.66|38.63|38.54|38.53|38.66|38.63|38.54|38.29|78128
1708095300000|2024-02-16 14:55:00|38.55|38.5|38.74|38.61|38.78|38.61|38.54|38.5|37652
1708095600000|2024-02-16 15:00:00|38.64|38.63|38.72|38.71|38.87|38.85|38.07|38|183928
1708095900000|2024-02-16 15:05:00|38.71|38.68|38.7|38.5|38.73|38.7|38.68|38.32|71855
1708096200000|2024-02-16 15:10:00|38.73|38.55|38.89|38.65|38.9|38.89|38.7|38.55|96648
1708096500000|2024-02-16 15:15:00|38.86|38.5|38.81|38.8|38.86|38.83|38.81|38.44|196649
1708096800000|2024-02-16 15:20:00|38.8|38.68|38.68|38.5|38.8|38.79|38.68|38.46|95829
1708097100000|2024-02-16 15:25:00|38.69|38.59|38.73|38.72|38.73|38.72|38.69|38.59|25469
1708097400000|2024-02-16 15:30:00|38.8|38.73|38.8|38.7|38.94|38.91|38.8|38.68|104797
1708097700000|2024-02-16 15:35:00|38.94|38.68|38.99|38.95|38.99|38.95|38.94|38.68|41778
1708098000000|2024-02-16 15:40:00|39|38.96|39.36|39.09|39.4|39.09|39|38.96|91787
1708098300000|2024-02-16 15:45:00|39.33|39.12|39.19|38.99|39.33|39.23|39.09|38.99|123028
1708098600000|2024-02-16 15:50:00|39.08|39|39.01|38.98|39.08|39|38.99|38.68|140673
1708098900000|2024-02-16 15:55:00|38.99|38.97|38.81|38.74|38.99|38.97|38.81|38.68|84487
1708099200000|2024-02-16 16:00:00|38.88|38.77|39|38.99|39|38.99|38.88|38.77|33813
1708099500000|2024-02-16 16:05:00|39.01|38.93|39|38.99|39.01|38.99|38.99|38.92|44611
1708099800000|2024-02-16 16:10:00|39.01|39|39|38.99|39.19|39.01|39|38.99|128480
1708100100000|2024-02-16 16:15:00|||||||||34040
1708100400000|2024-02-16 16:20:00|39.01|39|38.9|38.81|39.01|39|38.9|38.68|219544
1708100700000|2024-02-16 16:25:00|39|38.82|39|38.9|39|38.9|38.9|38.82|174769
1708101000000|2024-02-16 16:30:00|38.95|38.91|39|38.99|39|38.99|38.95|38.91|61372
1708101300000|2024-02-16 16:35:00||38.98||38.99||38.99||38.98|41961
1708101600000|2024-02-16 16:40:00||38.9||38.99||38.99||38.9|34309
1708101900000|2024-02-16 16:45:00|39.01|39|39|38.99|39.04|39|39|38.9|79996
1708102200000|2024-02-16 16:50:00|38.99|38.9|38.94|38.9|38.99|38.99|38.93|38.9|35190
1708102500000|2024-02-16 16:55:00|38.92|38.91|38.95|38.94|39|38.94|38.9|38.89|100683
1708102800000|2024-02-16 17:00:00|38.94|38.93|38.91|38.9|38.94|38.93|38.91|38.9|34278
1708103100000|2024-02-16 17:05:00|38.9|38.8|38.85|38.84|38.9|38.9|38.84|38.79|152426
1708103400000|2024-02-16 17:10:00|38.84|38.8|38.79|38.78|38.84|38.8|38.77|38.76|40683
1708103700000|2024-02-16 17:15:00|38.78|38.77|38.78|38.77|38.78|38.77|38.78|38.77|26253
1708104000000|2024-02-16 17:20:00|38.8||38.8||38.8||38.8||18153
1708104300000|2024-02-16 17:25:00|38.79|38.78|38.89|38.88|38.89|38.88|38.79|38.78|51418
1708104600000|2024-02-16 17:30:00|38.88|38.85|38.87|38.86|38.89|38.88|38.82|38.8|72749
1708104900000|2024-02-16 17:35:00|38.88|38.87|38.99|38.98|38.99|38.98|38.88|38.87|109400
1708105200000|2024-02-16 17:40:00||38.97||38.98||38.98||38.95|82504
1708105500000|2024-02-16 17:45:00|39|38.99|38.92|38.9|39|38.99|38.92|38.9|58497
1708105800000|2024-02-16 17:50:00|38.91|38.89|38.9|38.89|38.91|38.89|38.9|38.89|48752
1708106100000|2024-02-16 17:55:00||38.88||38.89||38.89||38.8|53755
1708106400000|2024-02-16 18:00:00|38.89|38.8|38.85|38.84|38.89|38.89|38.85|38.8|29059
1708106700000|2024-02-16 18:05:00|||||||||17333
1708107000000|2024-02-16 18:10:00|38.86|38.85|38.89|38.88|38.89|38.88|38.86|38.85|38910
1708107300000|2024-02-16 18:15:00|38.96|38.89|39|38.95|39|38.95|38.9|38.89|47089
1708107600000|2024-02-16 18:20:00|39.04|38.97|39|38.99|39.04|39|38.99|38.97|307793
1708107900000|2024-02-16 18:25:00||38.98||38.99||38.99||38.98|20849
1708108200000|2024-02-16 18:30:00|||||||||39612
1708108500000|2024-02-16 18:35:00|||||||||37365
1708108800000|2024-02-16 18:40:00|||||||||49954
1708109100000|2024-02-16 18:45:00|||||||||21252
1708109400000|2024-02-16 18:50:00|||||||||14037
1708109700000|2024-02-16 18:55:00|||||||||27176
1708110000000|2024-02-16 19:00:00|38.99|38.9|39|38.99|39|38.99|38.94|38.9|100883
1708110300000|2024-02-16 19:05:00|||||||||21014
1708110600000|2024-02-16 19:10:00|||||||||26638
1708110900000|2024-02-16 19:15:00|39.01|39|39|38.99|39.07|39.01|39|38.99|189668
1708111200000|2024-02-16 19:20:00|38.95|38.9|38.91|38.9|38.95|38.99|38.91|38.88|25307
1708111500000|2024-02-16 19:25:00|39|38.91|39|38.99|39|38.99|38.95|38.91|39810
1708111800000|2024-02-16 19:30:00|||||||||10844
1708112100000|2024-02-16 19:35:00|||||||||29904
1708112400000|2024-02-16 19:40:00|38.99|38.98|38.99|38.98|39|38.99|38.96|38.8|75720
1708112700000|2024-02-16 19:45:00|38.98|38.97|38.81|38.8|38.98|38.97|38.81|38.8|53022
1708113000000|2024-02-16 19:50:00|38.8|38.79|38.73|38.72|38.8|38.79|38.73|38.7|90290
1708113300000|2024-02-16 19:55:00|38.72|38.71|38.68|38.67|38.72|38.72|38.68|38.67|96624
1708113600000|2024-02-16 20:00:00|38.6|38.66|38.54|38.53|38.6|38.66|38.53|38.51|57635
1708113900000|2024-02-16 20:05:00|38.55|38.54|38.64|38.62|38.83|38.62|38.54|38.54|117626
1708114200000|2024-02-16 20:10:00|38.65|38.63|38.69|38.68|39|38.76|38.65|38.63|98474
1708114500000|2024-02-16 20:15:00|38.7|38.69|39.02|38.99|39.03|39.01|38.69|38.68|144096
1708114800000|2024-02-16 20:20:00|39|39|39|38.99|39.02|39|38.98|38.97|113665
1708115100000|2024-02-16 20:25:00|39.01|39|39|38.99|39.01|39|39|38.99|158453
1708115400000|2024-02-16 20:30:00|||||||||74636
1708115700000|2024-02-16 20:35:00|||||||||265505
1708116000000|2024-02-16 20:40:00|39.01|39.01|39|38.99|39.25|39.2|39|38.99|309571
1708116300000|2024-02-16 20:45:00|39.09|39|39|38.99|39.09|39|39|38.99|251316
1708116600000|2024-02-16 20:50:00|39.07|39|39|38.99|39.19|39.11|39|38.99|353738
1708116900000|2024-02-16 20:55:00|39.01|39|38.9|38.75|39.01|39|38.7|38.68|765872
1708440300000|2024-02-20 14:45:00|358|355|358|355|358|357|356|355|16987
1708440600000|2024-02-20 14:50:00|357|356|358|355|358|357|353|352|14765
1708440900000|2024-02-20 14:55:00|357|356|368|366|368|367|356|355|41455
1708441200000|2024-02-20 15:00:00|367|367|367|365|369|367|364|362|103617
1708441500000|2024-02-20 15:05:00|366|364|368|366|368|367|364|363|61845
1708441800000|2024-02-20 15:10:00|369|367|377|374|377|376|368|366|38930
1708442100000|2024-02-20 15:15:00|376|375|371|370|376|375|371|370|32612
1708442400000|2024-02-20 15:20:00|372|371|374|373|375|373|372|370|35962
1708442700000|2024-02-20 15:25:00|373|372|373|370|374|372|367|365|61950
1708443000000|2024-02-20 15:30:00|372|371|372|370|373|371|371|368|23643
1708443300000|2024-02-20 15:35:00|373|371|373|371|375|373|372|366|17570
1708443600000|2024-02-20 15:40:00|372|370|368|366|374|371|367|365|36089
1708443900000|2024-02-20 15:45:00|367|367|368|366|369|368|367|366|11191
1708444200000|2024-02-20 15:50:00|369|367|368|366|369|368|368|366|10728
1708444500000|2024-02-20 15:55:00|367|365|363|362|367|365|363|362|22399
1708444800000|2024-02-20 16:00:00|362|361|361|360|362|361|361|360|13576
1708445100000|2024-02-20 16:05:00|360|359|360|359|361|360|360|359|13434
1708445400000|2024-02-20 16:10:00|359|358|358|356|359|358|357|356|17422
1708445700000|2024-02-20 16:15:00|357|357|359|358|360|358|357|355|21188
1708446000000|2024-02-20 16:20:00||357||358||358||357|800
1708446300000|2024-02-20 16:25:00|358|357|359|357|359|358|358|357|3540
1708446600000|2024-02-20 16:30:00|358|356|354|352|358|356|354|352|11167
1708446900000|2024-02-20 16:35:00|353|353|353|352|354|353|352|351|19861
1708447200000|2024-02-20 16:40:00|354|351|354|351|354|353|353|351|18786
1708447500000|2024-02-20 16:45:00|353|352|354|353|354|353|353|352|6805
1708447800000|2024-02-20 16:50:00||352||353||353||352|4631
1708448100000|2024-02-20 16:55:00|353|352|354|352|354|353|353|352|9953
1708448400000|2024-02-20 17:00:00|353|351|352|351|353|351|352|351|6930
1708448700000|2024-02-20 17:05:00|353|352|354|352|354|353|352|351|30827
1708449000000|2024-02-20 17:10:00|353||353||353||353||1504
1708449300000|2024-02-20 17:15:00|354|353|353|352|354|353|353|352|4506
1708449600000|2024-02-20 17:20:00|352|351|352|351|353|351|352|351|3286
1708449900000|2024-02-20 17:25:00||350||350||350||350|14557
1708450200000|2024-02-20 17:30:00|351|351|353|351|353|352|351|350|13630
1708450500000|2024-02-20 17:35:00|352|352|352|351|352|352|352|351|10265
1708450800000|2024-02-20 17:40:00|353|352|353|352|353|352|353|351|7277
1708451100000|2024-02-20 17:45:00|352|351|353|351|353|352|352|351|4055
1708451400000|2024-02-20 17:50:00|352|352|354|352|354|353|352|352|9093
1708451700000|2024-02-20 17:55:00|355|353|355|353|355|354|355|352|18448
1708452000000|2024-02-20 18:00:00|354|352|353|352|354|353|353|352|910
1708452300000|2024-02-20 18:05:00|352|351|352|351|352|351|352|350|3459
1708452600000|2024-02-20 18:10:00|||||||||4601
1708452900000|2024-02-20 18:15:00|351|350|351|350|351|350|351|350|5365
1708453200000|2024-02-20 18:20:00|350|349|350|348|350|349|350|348|18166
1708453500000|2024-02-20 18:25:00||349||349||349||349|10700
1708453800000|2024-02-20 18:30:00|349|348|348|347|349|348|348|346|22822
1708454100000|2024-02-20 18:35:00|347|345|348|344|350|346|345|344|41089
1708454400000|2024-02-20 18:40:00|347|346|347|346|348|347|346|344|16877
1708454700000|2024-02-20 18:45:00|346|345|347|346|347|346|346|345|5346
1708455000000|2024-02-20 18:50:00|346|345|346|345|346|346|346|345|8210
1708455300000|2024-02-20 18:55:00|||||||||7640
1708455600000|2024-02-20 19:00:00|||||||||3548
1708455900000|2024-02-20 19:05:00|347|346|347|345|347|346|347|345|7447
1708456200000|2024-02-20 19:10:00|346||346||346||346||4487
1708456500000|2024-02-20 19:15:00|347|346|347|346|347|346|347|345|3944
1708456800000|2024-02-20 19:20:00|346|345|347|346|347|346|346|345|5753
1708457100000|2024-02-20 19:25:00|||||||||5854
1708457400000|2024-02-20 19:30:00|348|347|348|347|348|347|347|346|12148
1708457700000|2024-02-20 19:35:00|347|346|347|346|347|346|347|346|3049
1708458000000|2024-02-20 19:40:00|||||||||8193
1708458300000|2024-02-20 19:45:00|||||||||799
1708458600000|2024-02-20 19:50:00|346|345|346|345|346|345|346|345|6804
1708458900000|2024-02-20 19:55:00|||||||||3476
1708459200000|2024-02-20 20:00:00|345|344|345|344|345|345|345|344|10586
1708459500000|2024-02-20 20:05:00|||||||||1950
1708459800000|2024-02-20 20:10:00|||||||||3367
1708460100000|2024-02-20 20:15:00|344|343|344|343|345|344|344|342|19240
1708460400000|2024-02-20 20:20:00|||||||||5277
1708460700000|2024-02-20 20:25:00|343|342|344|343|345|344|343|342|23606
1708461000000|2024-02-20 20:30:00|345|344|345|344|345|344|344|343|20998
1708461300000|2024-02-20 20:35:00|346|344|346|344|347|345|345|343|1798
1708461600000|2024-02-20 20:40:00|347|345|348|346|349|347|347|344|5813
1708461900000|2024-02-20 20:45:00|347|345|348|346|348|346|347|345|2111
1708462200000|2024-02-20 20:50:00|347|345|348|346|348|346|347|345|4534
1708462500000|2024-02-20 20:55:00|349|347|347|344|350|347|346|344|20755
1708525800000|2024-02-21 14:30:00|348|347|336|334|348|347|333|332|63068
1708526100000|2024-02-21 14:35:00|335|333|332|330|339|333|327|326|61322
1708526400000|2024-02-21 14:40:00|333|331|336|334|338|336|333|331|60892
1708526700000|2024-02-21 14:45:00|335|335|333|332|335|335|331|330|30567
1708527000000|2024-02-21 14:50:00|334|333|332|330|336|334|332|330|18320
1708527300000|2024-02-21 14:55:00|331|331|334|333|335|334|331|331|20799
1708527600000|2024-02-21 15:00:00|333|332|334|333|334|333|333|332|7379
1708527900000|2024-02-21 15:05:00|335|334|332|331|335|334|332|331|16123
1708528200000|2024-02-21 15:10:00|333|332|333|332|334|333|333|332|15962
1708528500000|2024-02-21 15:15:00|332|331|332|331|332|331|332|331|6355
1708528800000|2024-02-21 15:20:00|331|330|332|331|332|331|331|330|10779
1708529100000|2024-02-21 15:25:00|||||||||2266
1708529400000|2024-02-21 15:30:00|331|330|330|329|331|331|328|327|46355
1708529700000|2024-02-21 15:35:00|329|328|329|328|329|328|329|328|7055
1708530000000|2024-02-21 15:40:00|330|329|334|333|334|333|330|328|13644
1708530300000|2024-02-21 15:45:00|333|332|332|331|333|332|332|331|18947
1708530600000|2024-02-21 15:50:00|||||||||5689
1708530900000|2024-02-21 15:55:00|333|332|335|334|338|336|333|332|26618
1708531200000|2024-02-21 16:00:00|334|333|333|332|334|334|333|332|5370
1708531500000|2024-02-21 16:05:00|334|333|334|333|335|334|333|332|7690
1708531800000|2024-02-21 16:10:00|||||||||1738
1708532100000|2024-02-21 16:15:00|335|334|337|336|339|336|335|334|5218
1708532400000|2024-02-21 16:20:00|336|335|335|334|336|335|335|334|4139
1708532700000|2024-02-21 16:25:00|336|335|334|333|337|336|334|332|3618
1708533000000|2024-02-21 16:30:00|335|334|337|334|337|334|333|332|4122
1708533300000|2024-02-21 16:35:00|335|333|335|334|336|335|333|332|6065
1708533600000|2024-02-21 16:40:00|336|335|336|335|336|335|335|334|5337
1708533900000|2024-02-21 16:45:00|335|334|336|335|337|336|335|334|5505
1708534200000|2024-02-21 16:50:00|337|336|339|338|341|340|336|335|23935
1708534500000|2024-02-21 16:55:00|340|339|341|340|341|340|339|337|8762
1708534800000|2024-02-21 17:00:00|340|339|341|340|342|341|340|338|11541
1708535100000|2024-02-21 17:05:00|340|339|339|338|340|339|339|338|13409
1708535400000|2024-02-21 17:10:00|338|337|340|339|340|339|337|335|9804
1708535700000|2024-02-21 17:15:00|339|338|338|337|340|339|336|335|12696
1708536000000|2024-02-21 17:20:00|339|338|339|338|339|338|339|337|5398
1708536300000|2024-02-21 17:25:00|338|337|339|338|339|338|338|337|6816
1708536600000|2024-02-21 17:30:00|341|339|339|338|342|340|338|337|6694
1708536900000|2024-02-21 17:35:00|340|339|340|339|342|339|339|338|4604
1708537200000|2024-02-21 17:40:00|341|340|340|339|341|340|340|339|10351
1708537500000|2024-02-21 17:45:00|||||||||5101
1708537800000|2024-02-21 17:50:00|341|340|341|340|341|340|340|340|8155
1708538100000|2024-02-21 17:55:00|342|341|341|340|342|341|341|340|8439
1708538400000|2024-02-21 18:00:00|340|339|339|338|340|339|338|337|9306
1708538700000|2024-02-21 18:05:00|340|339|340|338|340|339|338|337|8973
1708539000000|2024-02-21 18:10:00|339|339|337|336|339|339|337|336|55384
1708539300000|2024-02-21 18:15:00|336|335|336|335|336|335|336|335|9180
1708539600000|2024-02-21 18:20:00|335|334|336|335|336|335|335|334|21616
1708539900000|2024-02-21 18:25:00|335|334|335|334|335|334|335|334|3262
1708540200000|2024-02-21 18:30:00|||||||||3839
1708540500000|2024-02-21 18:35:00|||||||||3865
1708540800000|2024-02-21 18:40:00|336|335|338|337|339|337|336|335|17236
1708541100000|2024-02-21 18:45:00|337|336|337|336|337|336|337|336|4672
1708541400000|2024-02-21 18:50:00|336|335|336|335|336|335|336|335|5419
1708541700000|2024-02-21 18:55:00|337|336|336|335|337|336|336|335|7947
1708542000000|2024-02-21 19:00:00|335|334|335|334|335|334|335|334|14330
1708542300000|2024-02-21 19:05:00|336|335|336|335|336|335|336|335|7987
1708542600000|2024-02-21 19:10:00|335|334|335|334|335|334|335|334|11828
1708542900000|2024-02-21 19:15:00|||||||||10680
1708543200000|2024-02-21 19:20:00|336|335|337|336|339|336|335|335|17655
1708543500000|2024-02-21 19:25:00|338|337|337|336|338|337|336|335|13790
1708543800000|2024-02-21 19:30:00|338|337|338|337|341|338|337|336|7510
1708544100000|2024-02-21 19:35:00|339|338|338|337|342|340|338|337|11570
1708544400000|2024-02-21 19:40:00|337|336|336|335|337|336|336|335|6308
1708544700000|2024-02-21 19:45:00|337|336|337|336|337|336|336|336|7546
1708545000000|2024-02-21 19:50:00|||||||||7480
1708545300000|2024-02-21 19:55:00|||||||||10313
1708545600000|2024-02-21 20:00:00|||||||||4967
1708545900000|2024-02-21 20:05:00|336|335|336|335|337|336|336|335|7444
1708546200000|2024-02-21 20:10:00|337|336|338|337|339|338|337|336|11571
1708546500000|2024-02-21 20:15:00|337|336|337|335|338|337|336|335|10049
1708546800000|2024-02-21 20:20:00|336|336|338|337|339|338|336|335|11314
1708547100000|2024-02-21 20:25:00|||||||||8830
1708547400000|2024-02-21 20:30:00|||||||||7079
1708547700000|2024-02-21 20:35:00|||||||||6924
1708548000000|2024-02-21 20:40:00|||||||||8965
1708548300000|2024-02-21 20:45:00|||||||||21219
1708548600000|2024-02-21 20:50:00|339|338|340|339|340|339|339|338|14881
1708548900000|2024-02-21 20:55:00|339|338|338|337|339|338|337|336|27115
1708612200000|2024-02-22 14:30:00|345|340|331|329|345|340|328|327|89279
1708612500000|2024-02-22 14:35:00|330|330|323|322|331|330|319|318|94919
1708612800000|2024-02-22 14:40:00|322|321|326|324|327|324|321|320|25572
1708613100000|2024-02-22 14:45:00|327|323|320|318|327|326|319|318|39162
1708613400000|2024-02-22 14:50:00|319|317|323|322|323|322|317|316|73449
1708613700000|2024-02-22 14:55:00|322|321|323|322|324|322|321|320|19226
1708614000000|2024-02-22 15:00:00|324|323|326|324|326|325|321|320|23757
1708614300000|2024-02-22 15:05:00|327|325|326|325|329|328|325|324|60440
1708614600000|2024-02-22 15:10:00|325|324|327|325|328|327|323|322|50959
1708614900000|2024-02-22 15:15:00|326|324|323|322|327|326|322|321|35139
1708615200000|2024-02-22 15:20:00|322|321|329|328|332|331|322|321|42494
1708615500000|2024-02-22 15:25:00|328|327|327|326|329|328|326|324|18037
1708615800000|2024-02-22 15:30:00|326|325|324|323|326|325|324|323|22313
1708616100000|2024-02-22 15:35:00|323|322|326|325|326|325|322|321|55187
1708616400000|2024-02-22 15:40:00|325|324|324|323|326|325|324|323|13570
1708616700000|2024-02-22 15:45:00|323|322|324|323|325|324|322|321|8336
1708617000000|2024-02-22 15:50:00|323|322|323|322|323|323|323|322|4885
1708617300000|2024-02-22 15:55:00|324|323|325|324|325|324|324|323|8059
1708617600000|2024-02-22 16:00:00|326|325|324|323|326|325|323|322|15470
1708617900000|2024-02-22 16:05:00|325|324|325|324|325|324|324|323|2257
1708618200000|2024-02-22 16:10:00|326|325|326|325|327|326|325|324|14525
1708618500000|2024-02-22 16:15:00|327|326|328|326|328|327|327|326|16079
1708618800000|2024-02-22 16:20:00|327|325|326|325|327|325|325|324|6799
1708619100000|2024-02-22 16:25:00|327|326|326|325|327|326|326|325|19156
1708619400000|2024-02-22 16:30:00|327|326|328|327|328|327|327|325|1550
1708619700000|2024-02-22 16:35:00|329|328|327|326|330|329|327|326|10079
1708620000000|2024-02-22 16:40:00|328|327|332|331|333|332|328|327|15255
1708620300000|2024-02-22 16:45:00|331|330|330|329|331|330|329|328|4985
1708620600000|2024-02-22 16:50:00|329|328|330|329|332|330|329|328|8827
1708620900000|2024-02-22 16:55:00|331|330|331|330|333|332|331|330|11640
1708621200000|2024-02-22 17:00:00|332|331|333|331|333|332|331|330|7012
1708621500000|2024-02-22 17:05:00||332||332||332||331|3394
1708621800000|2024-02-22 17:10:00|332|331|332|331|333|332|332|331|1723
1708622100000|2024-02-22 17:15:00|||||||||15244
1708622400000|2024-02-22 17:20:00|333|332|333|332|334|333|332|331|7733
1708622700000|2024-02-22 17:25:00|332|331|334|333|335|334|332|331|9724
1708623000000|2024-02-22 17:30:00|333|332|331|330|333|332|331|330|9084
1708623300000|2024-02-22 17:35:00|330|329|331|330|331|330|330|329|3618
1708623600000|2024-02-22 17:40:00|330|329|333|332|333|332|330|329|12067
1708623900000|2024-02-22 17:45:00|||||||||641
1708624200000|2024-02-22 17:50:00|332|331|335|334|335|334|332|331|6570
1708624500000|2024-02-22 17:55:00|336|333|336|334|336|335|335|333|5050
1708624800000|2024-02-22 18:00:00|335|333|333|332|335|333|333|332|1700
1708625100000|2024-02-22 18:05:00|332|331|332|331|333|332|332|331|1233
1708625400000|2024-02-22 18:10:00|331|330|329|328|331|330|328|327|30695
1708625700000|2024-02-22 18:15:00|328|327|327|326|328|327|327|326|4518
1708626000000|2024-02-22 18:20:00|326|325|326|325|327|326|326|325|12103
1708626300000|2024-02-22 18:25:00|325|324|325|324|325|324|325|324|5580
1708626600000|2024-02-22 18:30:00|326|325|326|325|326|325|326|325|9317
1708626900000|2024-02-22 18:35:00|325|324|326|325|327|326|325|324|4599
1708627200000|2024-02-22 18:40:00|||||||||973
1708627500000|2024-02-22 18:45:00|325|324|325|324|325|324|324|323|5652
1708627800000|2024-02-22 18:50:00||323||324||324||323|6838
1708628100000|2024-02-22 18:55:00|||||||||2414
1708628400000|2024-02-22 19:00:00|||||||||1918
1708628700000|2024-02-22 19:05:00|||||||||3032
1708629000000|2024-02-22 19:10:00|324|323|324|323|324|323|324|323|15248
1708629300000|2024-02-22 19:15:00|||||||||3853
1708629600000|2024-02-22 19:20:00|325|324|325|324|325|324|325|324|3487
1708629900000|2024-02-22 19:25:00|324|323|324|323|325|324|324|323|11763
1708630200000|2024-02-22 19:30:00|325|324|324|323|325|324|324|323|31571
1708630500000|2024-02-22 19:35:00|323|322|324|323|324|323|321|320|28920
1708630800000|2024-02-22 19:40:00|325|324|326|325|326|325|325|324|7439
1708631100000|2024-02-22 19:45:00|325|324|325|324|325|325|325|324|3498
1708631400000|2024-02-22 19:50:00|||||||||2563
1708631700000|2024-02-22 19:55:00|324|323|326|325|326|325|324|323|8732
1708632000000|2024-02-22 20:00:00|325|324|325|324|325|324|325|324|1708
1708632300000|2024-02-22 20:05:00|326|325|326|325|327|326|325|325|36148
1708632600000|2024-02-22 20:10:00|325|324|324|323|325|325|324|323|6983
1708632900000|2024-02-22 20:15:00|||||||||4642
1708633200000|2024-02-22 20:20:00|323|322|324|323|324|323|323|322|10121
1708633500000|2024-02-22 20:25:00|325|324|325|323|325|325|324|323|10236
1708633800000|2024-02-22 20:30:00|326|324|326|325|327|326|326|323|4822
1708634100000|2024-02-22 20:35:00|327|326|327|326|328|327|326|325|14049
1708634400000|2024-02-22 20:40:00|328|327|326|325|328|327|326|324|19425
1708634700000|2024-02-22 20:45:00|327|326|327|326|327|326|327|326|10592
1708635000000|2024-02-22 20:50:00|326|325|325|324|327|326|325|324|25669
1708635300000|2024-02-22 20:55:00|324|323|325|324|325|324|324|323|40098
1708698600000|2024-02-23 14:30:00|333|328|323|321|333|328|320|319|77351
1708698900000|2024-02-23 14:35:00|322|320|317|315|323|320|312|311|63386
1708699200000|2024-02-23 14:40:00|318|316|316|315|319|318|313|312|35713
1708699500000|2024-02-23 14:45:00|317|316|318|316|320|319|316|315|27653
1708699800000|2024-02-23 14:50:00|317|315|317|315|318|316|313|312|49937
1708700100000|2024-02-23 14:55:00|318|316|319|318|320|319|316|315|33447
1708700400000|2024-02-23 15:00:00|320|317|316|315|320|317|315|314|29258
1708700700000|2024-02-23 15:05:00|317|314|316|315|317|315|315|314|5766
1708701000000|2024-02-23 15:10:00|315|314|317|316|317|316|315|314|5964
1708701300000|2024-02-23 15:15:00|318|317|319|318|319|318|318|317|5743
1708701600000|2024-02-23 15:20:00|320|319|320|319|321|320|319|318|35592
1708701900000|2024-02-23 15:25:00|321|320|318|316|321|320|317|316|12758
1708702200000|2024-02-23 15:30:00|319|317|321|320|321|320|319|317|6707
1708702500000|2024-02-23 15:35:00|322|321|323|322|324|323|321|320|13255
1708702800000|2024-02-23 15:40:00|324|323|323|322|325|324|323|322|13042
1708703100000|2024-02-23 15:45:00|324|323|324|323|324|323|323|322|13591
1708703400000|2024-02-23 15:50:00|323|322|327|325|328|327|323|322|17459
1708703700000|2024-02-23 15:55:00|326|326|325|323|326|326|324|323|6244
1708704000000|2024-02-23 16:00:00|326|324|322|321|326|325|322|321|8404
1708704300000|2024-02-23 16:05:00|||||||||350
1708704600000|2024-02-23 16:10:00|323|322|319|318|324|322|319|318|10969
1708704900000|2024-02-23 16:15:00|320|319|320|319|320|319|320|319|1959
1708705200000|2024-02-23 16:20:00|321|320|320|319|321|320|320|319|8629
1708705500000|2024-02-23 16:25:00|321|320|321|320|321|320|319|318|23045
1708705800000|2024-02-23 16:30:00|320|319|320|319|321|320|319|318|5293
1708706100000|2024-02-23 16:35:00|321|320|320|319|321|320|318|317|13785
1708706400000|2024-02-23 16:40:00|321|320|320|319|322|321|320|319|4097
1708706700000|2024-02-23 16:45:00|321|320|322|321|322|321|320|319|3111
1708707000000|2024-02-23 16:50:00|||||||||1026
1708707300000|2024-02-23 16:55:00|323|322|323|322|323|322|323|322|932
1708707600000|2024-02-23 17:00:00|324|323|323|322|324|323|323|322|2735
1708707900000|2024-02-23 17:05:00|324|323|324|323|324|323|324|323|410
1708708200000|2024-02-23 17:10:00|323|322|324|323|324|323|323|322|6435
1708708500000|2024-02-23 17:15:00||322||323||323||322|903
1708708800000|2024-02-23 17:20:00|||||||||2700
1708709100000|2024-02-23 17:25:00|323|322|324|323|324|323|323|322|2695
1708709400000|2024-02-23 17:30:00|323|322|323|322|323|322|323|322|4108
1708709700000|2024-02-23 17:35:00|324|323|324|323|324|323|324|323|530
1708710000000|2024-02-23 17:40:00|||||||||400
1708710300000|2024-02-23 17:45:00|325|324|326|325|326|325|325|324|23365
1708710600000|2024-02-23 17:50:00|||||||||3424
1708710900000|2024-02-23 17:55:00|325|324|326|325|326|325|325|324|32260
1708711200000|2024-02-23 18:00:00|||||||||4784
1708711500000|2024-02-23 18:05:00|||||||||8282
1708711800000|2024-02-23 18:10:00|||||||||2810
1708712100000|2024-02-23 18:15:00|327|326|327|326|327|326|326|326|19691
1708712400000|2024-02-23 18:20:00|328|327|329|328|329|328|327|327|5257
1708712700000|2024-02-23 18:25:00|330|329|330|329|330|329|330|328|16700
1708713000000|2024-02-23 18:30:00|331|328|331|330|332|331|331|328|12805
1708713300000|2024-02-23 18:35:00|332|331|333|332|333|332|332|331|5801
1708713600000|2024-02-23 18:40:00|334|333|333|332|334|333|333|332|10485
1708713900000|2024-02-23 18:45:00|334|333|334|333|334|333|334|333|7287
1708714200000|2024-02-23 18:50:00|333|332|331|329|333|332|330|329|7281
1708714500000|2024-02-23 18:55:00|330|328|330|329|330|329|329|328|6737
1708714800000|2024-02-23 19:00:00|331|330|329|328|331|330|328|327|7347
1708715100000|2024-02-23 19:05:00|330|329|330|329|330|329|330|329|3930
1708715400000|2024-02-23 19:10:00|331|330|334|333|334|333|330|330|12639
1708715700000|2024-02-23 19:15:00|||||||||2440
1708716000000|2024-02-23 19:20:00|333|332|331|330|333|332|331|330|5577
1708716300000|2024-02-23 19:25:00|||||||||710
1708716600000|2024-02-23 19:30:00|332|331|332|331|332|331|332|331|5303
1708716900000|2024-02-23 19:35:00|331|330|331|330|333|332|330|329|33313
1708717200000|2024-02-23 19:40:00|330|329|329|328|330|329|329|328|17686
1708717500000|2024-02-23 19:45:00|328|327|328|327|328|327|328|327|8788
1708717800000|2024-02-23 19:50:00|327|326|327|326|327|326|327|326|3910
1708718100000|2024-02-23 19:55:00|||||||||4932
1708718400000|2024-02-23 20:00:00|||||||||2080
1708718700000|2024-02-23 20:05:00|328|327|328|327|328|327|328|327|9326
1708719000000|2024-02-23 20:10:00|329|328|331|330|332|331|329|328|53889
1708719300000|2024-02-23 20:15:00|||||||||10447
1708719600000|2024-02-23 20:20:00|330|329|330|329|330|329|330|329|11120
1708719900000|2024-02-23 20:25:00|||||||||13815
1708720200000|2024-02-23 20:30:00|||||||||4644
1708720500000|2024-02-23 20:35:00|329|328|331|330|331|330|329|328|15578
1708720800000|2024-02-23 20:40:00|330|329|326|325|331|330|326|325|119535
1708721100000|2024-02-23 20:45:00|325|324|326|325|326|325|325|324|29476
1708721400000|2024-02-23 20:50:00|||||||||2516
1708721700000|2024-02-23 20:55:00|325|324|325|324|325|324|325|324|52443
1708957800000|2024-02-26 14:30:00|331|325|324|322|331|327|319|318|84278
1708958100000|2024-02-26 14:35:00|323|321|328|326|328|326|323|321|64965
1708958400000|2024-02-26 14:40:00|327|327|332|330|333|332|327|327|53595
1708958700000|2024-02-26 14:45:00|331|329|328|327|331|330|327|325|10145
1708959000000|2024-02-26 14:50:00|327|326|332|330|333|332|327|326|56943
1708959300000|2024-02-26 14:55:00|333|331|335|332|338|337|332|331|119746
1708959600000|2024-02-26 15:00:00|334|333|337|335|339|338|334|333|69078
1708959900000|2024-02-26 15:05:00|338|336|334|333|338|337|334|332|9582
1708960200000|2024-02-26 15:10:00|335|332|335|333|336|335|335|332|25950
1708960500000|2024-02-26 15:15:00|334|332|332|331|334|333|332|331|23342
1708960800000|2024-02-26 15:20:00|331|330|328|327|331|330|328|327|14069
1708961100000|2024-02-26 15:25:00|327|326|328|327|328|327|325|324|13953
1708961400000|2024-02-26 15:30:00|327|326|328|327|330|329|326|325|10327
1708961700000|2024-02-26 15:35:00|329|328|326|325|329|328|326|325|24457
1708962000000|2024-02-26 15:40:00|327|326|327|326|327|326|326|325|4630
1708962300000|2024-02-26 15:45:00|326|325|329|328|330|329|326|325|13455
1708962600000|2024-02-26 15:50:00|330|329|329|328|331|330|329|327|6999
1708962900000|2024-02-26 15:55:00|328|327|328|327|328|327|328|327|6315
1708963200000|2024-02-26 16:00:00|327|326|327|326|327|326|327|326|4866
1708963500000|2024-02-26 16:05:00|328|327|328|327|328|327|327|326|8533
1708963800000|2024-02-26 16:10:00|327|326|328|327|328|327|325|324|18635
1708964100000|2024-02-26 16:15:00|327|326|328|327|328|327|327|326|18082
1708964400000|2024-02-26 16:20:00|327|326|326|325|328|327|325|324|22510
1708964700000|2024-02-26 16:25:00|325|324|325|324|327|326|325|324|2928
1708965300000|2024-02-26 16:35:00|324|323|326|325|327|326|324|323|16490
1708965600000|2024-02-26 16:40:00|327|326|324|323|327|326|324|323|2174
1708965900000|2024-02-26 16:45:00|325|324|326|325|326|325|324|323|2350
1708966200000|2024-02-26 16:50:00|327|326|326|325|328|327|326|325|23630
1708966500000|2024-02-26 16:55:00|327|326|327|326|327|326|326|326|2834
1708966800000|2024-02-26 17:00:00|326|325|326|325|327|326|326|325|2495
1708967100000|2024-02-26 17:05:00|327|326|327|326|328|327|327|326|11586
1708967400000|2024-02-26 17:10:00|328|327|327|326|328|327|327|326|7869
1708967700000|2024-02-26 17:15:00|328|327|327|326|328|327|327|326|12322
1708968000000|2024-02-26 17:20:00|326|325|325|324|326|325|324|323|5868
1708968300000|2024-02-26 17:25:00|||||||||600
1708968600000|2024-02-26 17:30:00|324|323|322|321|324|323|321|320|23445
1708968900000|2024-02-26 17:35:00|||||||||3148
1708969200000|2024-02-26 17:40:00|321|320|322|321|322|321|321|320|5825
1708969500000|2024-02-26 17:45:00|323|322|321|320|323|322|321|320|8716
1708969800000|2024-02-26 17:50:00|322|321|321|320|322|321|321|320|3470
1708970100000|2024-02-26 17:55:00|322|321|322|321|323|322|322|321|5307
1708970400000|2024-02-26 18:00:00|323|322|323|322|324|323|323|322|3295
1708970700000|2024-02-26 18:05:00|324|323|324|322|324|323|323|322|3400
1708971000000|2024-02-26 18:10:00|323||323||324||323||1247
1708971300000|2024-02-26 18:15:00|322|321|323|321|323|322|322|321|2305
1708971600000|2024-02-26 18:20:00|322|320|321|320|322|320|321|320|10078
1708971900000|2024-02-26 18:25:00|322|321|322|321|322|321|321|320|5079
1708972200000|2024-02-26 18:30:00|321|320|321|320|321|320|321|320|1342
1708972500000|2024-02-26 18:35:00|322|321|322|321|323|322|321|320|6593
1708972800000|2024-02-26 18:40:00|||||||||775
1708973100000|2024-02-26 18:45:00|||||||||431
1708973400000|2024-02-26 18:50:00|321|320|322|321|323|321|321|320|2400
1708973700000|2024-02-26 18:55:00|323|322|322|321|323|322|322|321|3480
1708974000000|2024-02-26 19:00:00|323|322|326|324|326|325|323|322|13536
1708974300000|2024-02-26 19:05:00|325|323|325|324|326|325|324|323|6870
1708974600000|2024-02-26 19:10:00|324|323|325|323|325|323|324|323|3460
1708974900000|2024-02-26 19:15:00|326|324|326|325|326|325|325|324|800
1708975200000|2024-02-26 19:20:00|327|326|329|328|330|329|326|325|19877
1708975500000|2024-02-26 19:25:00|328|327|326|325|328|327|326|325|62588
1708975800000|2024-02-26 19:30:00|327|326|327|325|327|326|326|325|4190
1708976100000|2024-02-26 19:35:00|326|326|328|327|328|327|326|326|10865
1708976400000|2024-02-26 19:40:00|327|326|327|326|328|327|327|326|13546
1708976700000|2024-02-26 19:45:00|||||||||954
1708977000000|2024-02-26 19:50:00|||||||||3729
1708977300000|2024-02-26 19:55:00|326|325|326|325|326|325|326|325|4988
1708977600000|2024-02-26 20:00:00|325|324|326|325|326|325|325|324|2390
1708977900000|2024-02-26 20:05:00|327|326|326|325|327|326|326|325|3880
1708978200000|2024-02-26 20:10:00|327|326|326|325|327|326|326|325|2375
1708978500000|2024-02-26 20:15:00|325|324|325|324|325|324|325|324|940
1708978800000|2024-02-26 20:20:00|326|325|326|324|326|325|325|324|5013
1708979100000|2024-02-26 20:25:00|325|323|323|321|325|324|322|321|38411
1708979400000|2024-02-26 20:30:00|324|322|324|323|325|324|324|322|6971
1708979700000|2024-02-26 20:35:00|325|324|323|322|325|324|322|321|17011
1708980000000|2024-02-26 20:40:00|||||||||7367
1708980300000|2024-02-26 20:45:00|324|323|326|325|326|325|324|323|27237
1708980600000|2024-02-26 20:50:00|325|324|325|324|325|324|323|322|13168
1708980900000|2024-02-26 20:55:00|324|323|324|323|324|323|323|322|23064
1709044200000|2024-02-27 14:30:00|328|323|327|325|332|330|324|323|78018
1709044500000|2024-02-27 14:35:00|326|324|329|328|329|328|325|323|21425
1709044800000|2024-02-27 14:40:00|328|327|327|326|331|330|327|326|30412
1709045100000|2024-02-27 14:45:00|326|325|326|324|328|327|325|324|15491
1709045400000|2024-02-27 14:50:00|325|323|326|325|327|326|323|322|25839
1709045700000|2024-02-27 14:55:00|327|326|327|325|328|327|324|323|29237
1709046000000|2024-02-27 15:00:00|326|324|326|325|327|325|325|324|8035
1709046300000|2024-02-27 15:05:00|327|324|324|323|327|325|324|323|4488
1709046600000|2024-02-27 15:10:00|323|322|325|324|325|324|323|322|13507
1709046900000|2024-02-27 15:15:00|326|325|327|326|327|326|325|325|4824
1709047200000|2024-02-27 15:20:00|328|327|327|326|328|327|326|325|13537
1709047500000|2024-02-27 15:25:00|328|327|328|327|328|327|327|326|4811
1709047800000|2024-02-27 15:30:00|329|328|335|333|337|336|328|328|40450
1709048100000|2024-02-27 15:35:00|334|332|335|334|335|334|333|332|67366
1709048400000|2024-02-27 15:40:00|336|335|336|335|338|337|336|335|37979
1709048700000|2024-02-27 15:45:00|335|334|334|332|336|335|334|332|6851
1709049000000|2024-02-27 15:50:00|333|333|331|330|333|333|331|330|14135
1709049300000|2024-02-27 15:55:00||331||330||331||330|6561
1709049600000|2024-02-27 16:00:00|332|331|332|331|333|332|329|328|11897
1709049900000|2024-02-27 16:05:00|333|332|331|330|333|332|331|330|3388
1709050200000|2024-02-27 16:10:00|330|329|330|329|330|329|330|329|2130
1709050500000|2024-02-27 16:15:00|329|328|329|328|329|328|328|327|26212
1709050800000|2024-02-27 16:20:00|328|327|332|331|332|331|328|327|7017
1709051100000|2024-02-27 16:25:00|333|332|333|332|334|333|332|331|27475
1709051400000|2024-02-27 16:30:00|332|331|331|330|332|331|331|330|4514
1709051700000|2024-02-27 16:35:00|332|331|333|332|333|332|332|330|9902
1709052000000|2024-02-27 16:40:00|332|331|331|330|332|331|330|329|8686
1709052300000|2024-02-27 16:45:00|332|329|332|331|332|331|332|329|5400
1709052600000|2024-02-27 16:50:00|333|332|331|330|334|333|331|330|14227
1709052900000|2024-02-27 16:55:00|332|331|334|333|335|334|331|331|16297
1709053200000|2024-02-27 17:00:00|335|334|334|333|336|335|334|333|9968
1709053500000|2024-02-27 17:05:00|333|332|333|332|333|333|333|332|2912
1709053800000|2024-02-27 17:10:00|||||||||2800
1709054100000|2024-02-27 17:15:00|332|331|331|330|333|331|331|330|18436
1709054400000|2024-02-27 17:20:00|332|331|330|329|332|331|330|329|11571
1709054700000|2024-02-27 17:25:00|331|330|332|331|332|331|331|330|11279
1709055000000|2024-02-27 17:30:00|||||||||200
1709055300000|2024-02-27 17:35:00|333|332|331|330|333|332|331|330|7461
1709055600000|2024-02-27 17:40:00|330|329|329|328|330|329|329|328|5103
1709055900000|2024-02-27 17:45:00|||||||||3189
1709056200000|2024-02-27 17:50:00|||||||||10200
1709056500000|2024-02-27 17:55:00|328|327|328|327|328|327|327|326|15668
1709056800000|2024-02-27 18:00:00|327|326|328|327|328|327|326|325|25855
1709057100000|2024-02-27 18:05:00|329|328|329|328|329|328|328|327|4291
1709057400000|2024-02-27 18:10:00|||||||||535
1709057700000|2024-02-27 18:15:00|328|327|328|327|328|327|328|327|2779
1709058000000|2024-02-27 18:20:00|||||||||2821
1709058300000|2024-02-27 18:25:00|327|326|327|326|328|327|327|326|20658
1709058600000|2024-02-27 18:30:00|328|327|327|326|328|327|327|326|9768
1709058900000|2024-02-27 18:35:00|328|327|330|329|331|330|327|326|10497
1709059200000|2024-02-27 18:40:00||328||329||329||328|1576
1709059500000|2024-02-27 18:45:00|329|328|330|329|330|329|329|328|14503
1709059800000|2024-02-27 18:50:00|331|330|330|329|331|330|330|329|8929
1709060100000|2024-02-27 18:55:00|||||||||1105
1709060400000|2024-02-27 19:00:00|331|330|331|330|332|331|330|329|9841
1709060700000|2024-02-27 19:05:00|330|329|330|329|331|330|330|329|1350
1709061000000|2024-02-27 19:10:00|||||||||9949
1709061300000|2024-02-27 19:15:00|||||||||3400
1709061600000|2024-02-27 19:20:00|||||||||17185
1709061900000|2024-02-27 19:25:00|329|328|329|328|329|328|328|327|17977
1709062200000|2024-02-27 19:30:00|330|329|330|329|330|329|329|329|5442
1709062500000|2024-02-27 19:35:00|329|328|329|328|329|328|329|328|4122
1709062800000|2024-02-27 19:40:00|||||||||2500
1709063100000|2024-02-27 19:45:00|328|327|328|327|328|327|328|327|4268
1709063400000|2024-02-27 19:50:00|327|326|327|326|327|327|327|326|17677
1709063700000|2024-02-27 19:55:00|328|327|328|327|328|327|328|327|5143
1709064000000|2024-02-27 20:00:00|327|326|326|325|327|326|326|325|4995
1709064300000|2024-02-27 20:05:00|327|326|330|329|330|329|327|326|25773
1709064600000|2024-02-27 20:10:00|331|330|333|332|334|333|331|330|14284
1709064900000|2024-02-27 20:15:00|332|331|335|334|336|335|332|331|27479
1709065200000|2024-02-27 20:20:00|334|333|335|334|335|334|334|333|11713
1709065500000|2024-02-27 20:25:00|334|333|335|333|336|335|334|333|44334
1709065800000|2024-02-27 20:30:00|334|332|333|332|334|332|332|331|40546
1709066100000|2024-02-27 20:35:00|332|331|334|333|335|334|332|331|41985
1709066400000|2024-02-27 20:40:00|333|332|333|332|335|334|333|332|59801
1709066700000|2024-02-27 20:45:00|332|331|333|331|335|334|332|331|60291
1709067000000|2024-02-27 20:50:00|332|332|330|329|333|332|330|329|39599
1709067300000|2024-02-27 20:55:00|331|330|332|331|333|332|329|328|157428
1709130600000|2024-02-28 14:30:00|330|328|325|323|333|329|323|322|29517
1709130900000|2024-02-28 14:35:00|326|324|326|324|330|329|324|323|54647
1709131200000|2024-02-28 14:40:00|327|325|328|327|330|329|326|325|34392
1709131500000|2024-02-28 14:45:00|329|326|324|323|329|326|323|322|30827
1709131800000|2024-02-28 14:50:00|325|324|328|326|328|327|324|323|6956
1709132100000|2024-02-28 14:55:00|329|327|331|329|331|330|326|325|17848
1709132400000|2024-02-28 15:00:00|330|328|329|327|331|328|328|327|4426
1709132700000|2024-02-28 15:05:00|328|326|332|330|333|332|327|326|8213
1709133000000|2024-02-28 15:10:00|331|331|331|330|332|331|330|328|5610
1709133300000|2024-02-28 15:15:00|332|329|328|327|332|329|328|327|1435
1709133600000|2024-02-28 15:20:00|329|326|327|326|329|327|327|325|1917
1709133900000|2024-02-28 15:25:00|328|327|327|326|329|327|326|325|32355
1709134200000|2024-02-28 15:30:00|328||327||328||327||1300
1709134500000|2024-02-28 15:35:00|328|327|326|325|329|327|326|325|6309
1709134800000|2024-02-28 15:40:00|327|326|327|326|327|326|326|326|2827
1709135100000|2024-02-28 15:45:00|328|327|327|326|328|327|327|326|4192
1709135400000|2024-02-28 15:50:00|328|327|331|329|331|330|327|327|5958
1709135700000|2024-02-28 15:55:00|330|328|332|331|332|331|329|328|10850
1709136000000|2024-02-28 16:00:00|333|332|333|332|333|332|332|331|4489
1709136300000|2024-02-28 16:05:00|334|333|336|335|336|335|334|333|18666
1709136600000|2024-02-28 16:10:00|335|334|336|335|336|335|335|334|4424
1709136900000|2024-02-28 16:15:00|337|336|337|336|338|337|337|336|10129
1709137200000|2024-02-28 16:20:00|338|337|337|335|338|337|336|335|1274
1709137500000|2024-02-28 16:25:00|336|336|338|337|338|337|336|336|9787
1709137800000|2024-02-28 16:30:00|337|336|338|337|338|337|337|336|3033
1709138100000|2024-02-28 16:35:00|||||||||20930
1709138400000|2024-02-28 16:40:00|337|336|336|335|337|336|336|334|5485
1709138700000|2024-02-28 16:45:00|337|336|336|335|337|336|336|335|2650
1709139000000|2024-02-28 16:50:00|337|336|338|337|338|337|336|336|4650
1709139300000|2024-02-28 16:55:00|337|336|338|337|338|337|337|336|17349
1709139600000|2024-02-28 17:00:00|||||||||6930
1709139900000|2024-02-28 17:05:00|337|336|339|338|339|338|337|336|5586
1709140200000|2024-02-28 17:10:00|338|337|336|335|338|337|336|335|7974
1709140500000|2024-02-28 17:15:00|337|336|334|333|337|336|334|333|9766
1709140800000|2024-02-28 17:20:00|335|334|336|335|337|336|334|333|5940
1709141100000|2024-02-28 17:25:00|337|336|334|333|340|339|334|333|17784
1709141400000|2024-02-28 17:30:00|335|334|339|338|339|338|334|333|15800
1709141700000|2024-02-28 17:35:00|338|337|335|334|338|337|334|333|10560
1709142000000|2024-02-28 17:40:00|334|333|335|334|335|334|334|333|3782
1709142300000|2024-02-28 17:45:00|334|333|332|331|335|334|332|331|9863
1709142600000|2024-02-28 17:50:00|333|332|332|331|333|332|331|330|4381
1709142900000|2024-02-28 17:55:00|333|332|331|330|333|332|331|330|1600
1709143200000|2024-02-28 18:00:00|332|331|328|327|332|331|328|327|24083
1709143500000|2024-02-28 18:05:00|329|328|328|327|329|328|328|327|12035
1709143800000|2024-02-28 18:10:00|327|326|330|329|330|329|327|326|6692
1709144100000|2024-02-28 18:15:00|329|328|329|328|329|329|329|328|2948
1709144400000|2024-02-28 18:20:00|328|327|326|325|328|327|326|325|6254
1709144700000|2024-02-28 18:25:00|327|326|327|326|327|326|326|325|6524
1709145000000|2024-02-28 18:30:00|326|325|325|324|328|327|325|324|12041
1709145300000|2024-02-28 18:35:00|326|325|327|326|327|326|326|325|12615
1709145600000|2024-02-28 18:40:00|326|327|326|325|326|327|326|325|1685
1709145900000|2024-02-28 18:45:00|||||||||907
1709146200000|2024-02-28 18:50:00|325|324|324|323|326|325|324|323|13671
1709146500000|2024-02-28 18:55:00|325|324|325|324|326|325|325|324|1150
1709146800000|2024-02-28 19:00:00|||||||||2820
1709147100000|2024-02-28 19:05:00|324|323|324|323|325|324|324|323|19441
1709147400000|2024-02-28 19:10:00|325|324|325|323|325|324|324|323|7289
1709147700000|2024-02-28 19:15:00|326|324|325|324|326|325|325|324|4423
1709148000000|2024-02-28 19:20:00|326|325|326|325|326|325|326|325|1810
1709148300000|2024-02-28 19:25:00|325|324|326|325|326|325|325|324|15179
1709148600000|2024-02-28 19:30:00|325|324|325|324|325|324|325|324|2969
1709148900000|2024-02-28 19:35:00|324|323|323|322|325|323|323|322|26550
1709149200000|2024-02-28 19:40:00|324|323|324|323|325|324|324|323|8647
1709149500000|2024-02-28 19:45:00|||||||||1509
1709149800000|2024-02-28 19:50:00|325|324|325|324|325|324|324|324|2857
1709150100000|2024-02-28 19:55:00|324|323|326|325|326|325|324|323|4599
1709150400000|2024-02-28 20:00:00|325|324|325|324|325|324|325|324|3523
1709150700000|2024-02-28 20:05:00|326|325|327|326|327|326|326|325|6093
1709151000000|2024-02-28 20:10:00|326|325|326|325|326|325|326|325|1225
1709151300000|2024-02-28 20:15:00|325|324|325|324|325|324|325|324|4915
1709151600000|2024-02-28 20:20:00|||||||||3302
1709151900000|2024-02-28 20:25:00|324|323|324|323|325|324|323|322|28050
1709152200000|2024-02-28 20:30:00|325|324|325|324|325|324|325|324|1325
1709152500000|2024-02-28 20:35:00|324|323|324|323|324|324|324|323|2769
1709152800000|2024-02-28 20:40:00|325|324|325|324|325|324|325|324|6161
1709153100000|2024-02-28 20:45:00|324|323|324|323|324|324|323|322|13771
1709153400000|2024-02-28 20:50:00|323|322|324|323|324|323|323|322|25808
1709153700000|2024-02-28 20:55:00|323|322|323|322|323|322|323|322|44290
1709217000000|2024-02-29 14:30:00|329|325|328|327|329|328|321|320|31385
1709217300000|2024-02-29 14:35:00|327|326|327|326|330|329|326|325|28255
1709217600000|2024-02-29 14:40:00|326|325|328|327|328|327|326|325|9924
1709217900000|2024-02-29 14:45:00|327|326|326|325|328|327|326|325|17500
1709218200000|2024-02-29 14:50:00|327|326|325|323|328|327|325|323|5713
1709218500000|2024-02-29 14:55:00|324|322|323|322|325|324|323|322|10192
1709218800000|2024-02-29 15:00:00|322|321|325|324|326|324|322|321|8202
1709219100000|2024-02-29 15:05:00|324|323|322|321|325|324|321|320|24894
1709219400000|2024-02-29 15:10:00|321|320|319|318|321|320|319|318|45886
1709219700000|2024-02-29 15:15:00|320|319|320|319|321|320|320|319|11772
1709220000000|2024-02-29 15:20:00|319|318|319|318|320|318|319|318|12262
1709220300000|2024-02-29 15:25:00|320|319|321|320|322|321|320|319|42363
1709220600000|2024-02-29 15:30:00|322||321||322||321||4703
1709220900000|2024-02-29 15:35:00|320|319|320|319|321|320|320|319|7372
1709221200000|2024-02-29 15:40:00|319|318|320|319|321|320|318|317|200869
1709221500000|2024-02-29 15:45:00|319|318|320|318|320|318|318|317|10784
1709221800000|2024-02-29 15:50:00|319|319|318|317|320|319|318|317|4692
1709222100000|2024-02-29 15:55:00|319|318|319|318|320|319|319|318|4382
1709222400000|2024-02-29 16:00:00|318|317|318|317|319|318|318|317|12948
1709222700000|2024-02-29 16:05:00|319|318|318|317|319|318|318|317|2468
1709223000000|2024-02-29 16:10:00|319|318|317|316|319|318|317|316|11132
1709223300000|2024-02-29 16:15:00|318|317|318|317|319|318|317|317|19699
1709223600000|2024-02-29 16:20:00|319|316|318|317|319|317|317|316|26540
1709223900000|2024-02-29 16:25:00|319||318||319||318||6532
1709224200000|2024-02-29 16:30:00|317|316|317|316|317|316|317|316|7651
1709224500000|2024-02-29 16:35:00|316|315|315|314|316|315|315|314|26881
1709224800000|2024-02-29 16:40:00|316|315|317|316|317|316|316|315|4655
1709225100000|2024-02-29 16:45:00|316|315|318|317|319|318|316|315|52743
1709225400000|2024-02-29 16:50:00|317|316|317|316|317|316|317|316|2272
1709225700000|2024-02-29 16:55:00|316|315|315|314|316|315|315|314|29812
1709226000000|2024-02-29 17:00:00|316|315|316|314|318|317|315|314|61181
1709226300000|2024-02-29 17:05:00|315|315|315|314|316|315|315|314|7265
1709226600000|2024-02-29 17:10:00|316|315|317|316|317|316|316|315|6064
1709226900000|2024-02-29 17:15:00|||||||||3432
1709227200000|2024-02-29 17:20:00|316|315|313|312|316|315|313|312|54848
1709227500000|2024-02-29 17:25:00|314|313|313|312|314|313|313|312|21944
1709227800000|2024-02-29 17:30:00|314||313||314||313||3687
1709228100000|2024-02-29 17:35:00|||||||||2037
1709228400000|2024-02-29 17:40:00|||||||||7084
1709228700000|2024-02-29 17:45:00|||||||||4678
1709229000000|2024-02-29 17:50:00|312|311|313|312|313|312|312|311|12794
1709229300000|2024-02-29 17:55:00|314|313|314|313|314|313|313|312|5170
1709229600000|2024-02-29 18:00:00|315|314|315|314|315|314|315|314|8362
1709229900000|2024-02-29 18:05:00|316|315|315|314|316|315|315|314|5084
1709230200000|2024-02-29 18:10:00|316|315|316|315|316|315|315|315|1560
1709230500000|2024-02-29 18:15:00|317|316|315|314|317|316|315|314|14225
1709230800000|2024-02-29 18:20:00|314|313|315|314|315|314|314|313|8554
1709231100000|2024-02-29 18:25:00|||||||||1409
1709231400000|2024-02-29 18:30:00|314|313|315|314|315|314|314|313|2400
1709231700000|2024-02-29 18:35:00|316|315|314|313|316|315|314|313|8616
1709232000000|2024-02-29 18:40:00|315|314|314|313|315|314|314|313|2654
1709232300000|2024-02-29 18:45:00|313|312|313|312|313|312|313|312|6978
1709232600000|2024-02-29 18:50:00|314|313|315|314|316|315|314|313|41019
1709232900000|2024-02-29 18:55:00|||||||||2210
1709233200000|2024-02-29 19:00:00|||||||||1484
1709233500000|2024-02-29 19:05:00|||||||||1891
1709233800000|2024-02-29 19:10:00|||||||||2328
1709234100000|2024-02-29 19:15:00|||||||||5113
1709234400000|2024-02-29 19:20:00|||||||||11966
1709234700000|2024-02-29 19:25:00|314|313|314|313|314|313|314|313|8765
1709235000000|2024-02-29 19:30:00|315|314|316|315|317|316|315|314|10608
1709235300000|2024-02-29 19:35:00|317|316|316|315|317|316|316|315|800
1709235600000|2024-02-29 19:40:00|315|314|315|314|315|314|314|313|5245
1709235900000|2024-02-29 19:45:00|314|313|314|313|314|313|313|312|8872
1709236200000|2024-02-29 19:50:00|313|312|313|312|313|312|313|312|3015
1709236500000|2024-02-29 19:55:00|314|313|313|312|314|313|313|312|8616
1709236800000|2024-02-29 20:00:00|314|313|315|314|315|314|314|313|9640
1709237100000|2024-02-29 20:05:00|314|313|314|313|314|313|314|313|5229
1709237400000|2024-02-29 20:10:00|||||||||1050
1709237700000|2024-02-29 20:15:00|315|314|314|313|316|315|314|313|6268
1709238000000|2024-02-29 20:20:00|313|312|312|311|313|312|312|311|21023
1709238300000|2024-02-29 20:25:00|313|312|313|312|313|312|313|312|2041
1709238600000|2024-02-29 20:30:00|||||||||1522
1709238900000|2024-02-29 20:35:00|312|311|314|313|314|313|312|311|12894
1709239200000|2024-02-29 20:40:00|313|312|313|312|314|312|313|312|6380
1709239500000|2024-02-29 20:45:00|314|313|314|313|315|314|314|313|17434
1709239800000|2024-02-29 20:50:00|315|314|315|314|315|314|314|313|18078
1709240100000|2024-02-29 20:55:00|314|313|314|313|314|313|313|312|39223
1709303400000|2024-03-01 14:30:00|320|317|309|307|320|317|307|306|98705
1709303700000|2024-03-01 14:35:00|308|306|305|303|308|306|304|303|48977
1709304000000|2024-03-01 14:40:00|304|302|301|300|304|302|299|298|114097
1709304300000|2024-03-01 14:45:00|302|301|302|301|303|302|300|299|39751
1709304600000|2024-03-01 14:50:00|303|302|304|303|304|303|302|301|41351
1709304900000|2024-03-01 14:55:00|303|302|304|303|306|305|302|301|33937
1709305200000|2024-03-01 15:00:00|305|304|301|300|307|306|301|300|34012
1709305500000|2024-03-01 15:05:00|302|301|301|300|302|301|301|300|16766
1709305800000|2024-03-01 15:10:00|302|301|302|301|303|302|301|300|24913
1709306100000|2024-03-01 15:15:00|301|300|303|302|304|303|301|300|29870
1709306400000|2024-03-01 15:20:00|302|301|306|305|306|305|302|301|20342
1709306700000|2024-03-01 15:25:00|305|304|305|304|306|305|304|303|18025
1709307000000|2024-03-01 15:30:00|304|303|304|303|306|305|304|303|9167
1709307300000|2024-03-01 15:35:00|305|304|303|302|306|305|303|302|19854
1709307600000|2024-03-01 15:40:00|304|303|306|305|306|305|303|302|4290
1709307900000|2024-03-01 15:45:00|307|306|310|309|310|309|306|305|14903
1709308200000|2024-03-01 15:50:00|309|308|308|307|310|309|308|307|10487
1709308500000|2024-03-01 15:55:00|309|308|308|307|310|309|308|307|5829
1709308800000|2024-03-01 16:00:00|309|308|310|309|310|309|309|308|7006
1709309100000|2024-03-01 16:05:00|311|310|311|310|312|311|310|309|8408
1709309400000|2024-03-01 16:10:00|310|309|313|312|313|312|310|309|7674
1709309700000|2024-03-01 16:15:00|312|311|313|312|315|314|312|311|18318
1709310000000|2024-03-01 16:20:00|312|311|312|311|313|312|312|311|3984
1709310300000|2024-03-01 16:25:00|311|310|314|313|315|314|311|310|13425
1709310600000|2024-03-01 16:30:00|315|314|314|313|315|314|314|313|6565
1709310900000|2024-03-01 16:35:00|315|314|315|314|315|314|314|313|4182
1709311200000|2024-03-01 16:40:00|314|313|317|316|317|316|314|313|28589
1709311500000|2024-03-01 16:45:00|316|315|315|314|316|315|315|314|2768
1709311800000|2024-03-01 16:50:00|314|313|314|313|314|314|314|313|11166
1709312100000|2024-03-01 16:55:00|315|314|314|313|315|314|314|313|6432
1709312400000|2024-03-01 17:00:00|315|314|317|316|317|316|315|314|6126
1709312700000|2024-03-01 17:05:00|316|315|317|316|317|316|316|315|11129
1709313000000|2024-03-01 17:10:00|318|317|318|317|320|319|317|316|25743
1709313300000|2024-03-01 17:15:00|317|316|319|318|320|319|317|316|27330
1709313600000|2024-03-01 17:20:00|320|319|319|318|320|319|319|318|30122
1709313900000|2024-03-01 17:25:00|318|317|319|318|319|318|318|317|25862
1709314200000|2024-03-01 17:30:00|318|317|319|318|319|318|317|316|56852
1709314500000|2024-03-01 17:35:00|||||||||3592
1709314800000|2024-03-01 17:40:00|318|317|318|317|318|318|318|317|4856
1709315100000|2024-03-01 17:45:00|317|316|321|320|321|320|317|316|17640
1709315400000|2024-03-01 17:50:00|322|321|323|322|324|323|321|320|15443
1709315700000|2024-03-01 17:55:00|322|321|320|319|323|322|320|319|33055
1709316000000|2024-03-01 18:00:00|319|318|320|319|321|320|319|318|5254
1709316300000|2024-03-01 18:05:00|321|320|321|320|321|320|320|319|6396
1709316600000|2024-03-01 18:10:00|322|321|322|321|322|321|322|320|5408
1709316900000|2024-03-01 18:15:00|321|320|321|320|322|321|321|320|3414
1709317200000|2024-03-01 18:20:00|||||||||1881
1709317500000|2024-03-01 18:25:00|322|321|324|323|324|323|322|321|40990
1709317800000|2024-03-01 18:30:00|323|322|324|323|324|323|323|322|14941
1709318100000|2024-03-01 18:35:00|323|322|324|323|324|323|323|322|4575
1709318400000|2024-03-01 18:40:00|323|322|323|322|323|323|323|322|9734
1709318700000|2024-03-01 18:45:00|322|321|322|321|323|322|322|321|19796
1709319000000|2024-03-01 18:50:00|323|322|322|321|323|322|322|321|8977
1709319300000|2024-03-01 18:55:00|323|322|322|321|323|322|322|321|3275
1709319600000|2024-03-01 19:00:00|||||||||3099
1709319900000|2024-03-01 19:05:00|321|320|321|320|321|320|320|319|32952
1709320200000|2024-03-01 19:10:00|320|319|320|319|320|319|319|318|4345
1709320500000|2024-03-01 19:15:00|319|318|319|318|320|319|318|317|5852
1709320800000|2024-03-01 19:20:00|||||||||1434
1709321100000|2024-03-01 19:25:00|320|319|320|319|320|319|320|318|2070
1709321400000|2024-03-01 19:30:00|319|318|319|318|320|319|319|318|1731
1709321700000|2024-03-01 19:35:00|||||||||700
1709322000000|2024-03-01 19:40:00|||||||||712
1709322300000|2024-03-01 19:45:00|||||||||1058
1709322600000|2024-03-01 19:50:00|318|317|319|318|319|318|318|317|2290
1709322900000|2024-03-01 19:55:00|320|319|320|319|320|319|320|319|5184
1709323200000|2024-03-01 20:00:00|319|318|319|317|320|319|318|317|8212
1709323500000|2024-03-01 20:05:00|||||||||1534
1709323800000|2024-03-01 20:10:00||318||318||318||318|6001
1709324100000|2024-03-01 20:15:00|||||||||1292
1709324400000|2024-03-01 20:20:00|320|319|319|318|321|320|319|318|30609
1709324700000|2024-03-01 20:25:00|||||||||2525
1709325000000|2024-03-01 20:30:00|320|319|319|318|320|319|319|318|15896
1709325300000|2024-03-01 20:35:00|318|317|318|317|318|317|317|316|9939
1709325600000|2024-03-01 20:40:00|319|318|318|317|319|318|318|317|14247
1709325900000|2024-03-01 20:45:00|317|316|318|317|318|317|317|316|6116
1709326200000|2024-03-01 20:50:00|317|316|317|316|318|317|317|316|20968
1709326500000|2024-03-01 20:55:00|318|317|318|317|318|317|317|316|37842
1709562600000|2024-03-04 14:30:00|317|312|313|312|319|317|308|307|62830
1709562900000|2024-03-04 14:35:00|314|311|309|308|314|312|309|308|39971
1709563200000|2024-03-04 14:40:00|310|309|305|304|311|310|305|304|72960
1709563500000|2024-03-04 14:45:00|306|305|306|305|307|306|304|303|32795
1709563800000|2024-03-04 14:50:00|307|306|304|303|307|306|304|303|14045
1709564100000|2024-03-04 14:55:00|303|302|303|302|307|306|303|302|108694
1709564400000|2024-03-04 15:00:00|302|301|303|302|304|303|301|300|67126
1709564700000|2024-03-04 15:05:00|302|301|303|302|304|303|302|301|13334
1709565000000|2024-03-04 15:10:00|302|301|301|300|303|302|301|300|26453
1709565300000|2024-03-04 15:15:00|302|301|301|300|302|301|301|300|69294
1709565600000|2024-03-04 15:20:00|300|299|299|298|300|299|299|298|63101
1709565900000|2024-03-04 15:25:00|298|297|298|297|298|297|298|297|38492
1709566200000|2024-03-04 15:30:00|299|298|301|300|301|300|299|298|36936
1709566500000|2024-03-04 15:35:00|302|301|302|301|303|302|302|301|61067
1709566800000|2024-03-04 15:40:00|301|300|303|302|304|303|300|299|7379
1709567100000|2024-03-04 15:45:00|304|303|304|303|305|304|302|301|19917
1709567400000|2024-03-04 15:50:00|303|302|305|304|305|304|303|302|12087
1709567700000|2024-03-04 15:55:00|306|305|305|304|306|305|305|304|8797
1709568000000|2024-03-04 16:00:00|306|305|307|306|308|307|306|305|11247
1709568300000|2024-03-04 16:05:00|306|305|310|308|310|309|306|305|10166
1709568600000|2024-03-04 16:10:00|309|309|308|307|310|309|308|307|5993
1709568900000|2024-03-04 16:15:00|307|306|306|305|308|307|305|304|14369
1709569200000|2024-03-04 16:20:00|305|304|304|303|305|305|304|303|7056
1709569500000|2024-03-04 16:25:00|303|302|302|301|303|302|302|301|7838
1709569800000|2024-03-04 16:30:00|303|302|301|300|303|302|301|300|17724
1709570100000|2024-03-04 16:35:00|302|301|301|300|302|301|301|300|9797
1709570400000|2024-03-04 16:40:00|302|301|301|300|302|301|301|300|7390
1709570700000|2024-03-04 16:45:00|302|301|302|301|302|301|302|301|2388
1709571000000|2024-03-04 16:50:00|303|302|303|302|303|302|303|302|1419
1709571300000|2024-03-04 16:55:00|302|301|303|302|303|302|302|301|4536
1709571600000|2024-03-04 17:00:00|302|301|302|301|303|301|302|301|6322
1709571900000|2024-03-04 17:05:00|303|302|303|302|303|302|303|302|2995
1709572200000|2024-03-04 17:10:00|304|303|302|301|304|303|302|301|5162
1709572500000|2024-03-04 17:15:00|303|302|303|302|303|302|303|302|5050
1709572800000|2024-03-04 17:20:00|302|301|302|301|302|301|302|301|2865
1709573100000|2024-03-04 17:25:00|303|302|302|301|303|302|302|301|6333
1709573400000|2024-03-04 17:30:00|||||||||2900
1709573700000|2024-03-04 17:35:00|301|300|300|299|301|300|300|299|24775
1709574000000|2024-03-04 17:40:00|301|300|300|299|301|300|300|299|4964
1709574300000|2024-03-04 17:45:00|301|300|299|298|301|300|299|298|8447
1709574600000|2024-03-04 17:50:00|300|299|300|299|300|299|299|298|7081
1709574900000|2024-03-04 17:55:00|301|300|300|299|301|300|300|299|12031
1709575200000|2024-03-04 18:00:00|301|300|302|301|302|301|300|299|14375
1709575500000|2024-03-04 18:05:00|303|302|303|302|304|303|302|301|88217
1709575800000|2024-03-04 18:10:00|304|303|305|304|307|306|303|303|110019
1709576100000|2024-03-04 18:15:00|304|303|303|302|304|303|303|302|6258
1709576400000|2024-03-04 18:20:00|||||||||2972
1709576700000|2024-03-04 18:25:00|302|301|302|301|302|301|302|301|5633
1709577000000|2024-03-04 18:30:00|303|302|304|303|304|303|303|302|5050
1709577300000|2024-03-04 18:35:00|303|302|302|301|303|303|302|301|3678
1709577600000|2024-03-04 18:40:00|303|302|303|302|304|303|302|301|18881
1709577900000|2024-03-04 18:45:00|302|301|303|302|303|302|302|301|16334
1709578200000|2024-03-04 18:50:00|304|303|304|303|304|303|304|303|6517
1709578500000|2024-03-04 18:55:00|303|302|303|302|303|302|303|302|3339
1709578800000|2024-03-04 19:00:00|||||||||1235
1709579100000|2024-03-04 19:05:00|304|303|304|303|304|303|304|303|2179
1709579400000|2024-03-04 19:10:00|305|304|305|304|305|304|305|304|2448
1709579700000|2024-03-04 19:15:00|306|305|303|302|306|305|302|301|9970
1709580000000|2024-03-04 19:20:00|302|301|303|302|303|302|302|301|4118
1709580300000|2024-03-04 19:25:00|302|301|304|303|304|303|302|301|5678
1709580600000|2024-03-04 19:30:00|303|302|304|303|304|303|303|302|2380
1709580900000|2024-03-04 19:35:00|303|302|304|303|304|303|303|302|3095
1709581200000|2024-03-04 19:40:00|305|304|305|304|305|304|305|303|3216
1709581500000|2024-03-04 19:45:00|304|303|304|303|304|303|304|303|2886
1709581800000|2024-03-04 19:50:00|305|304|305|304|305|304|305|304|510
1709582100000|2024-03-04 19:55:00||305||304||305||304|4016
1709582400000|2024-03-04 20:00:00|306|305|306|305|306|305|306|305|2900
1709582700000|2024-03-04 20:05:00|305|304|307|306|307|306|305|304|6032
1709583000000|2024-03-04 20:10:00|306|305|307|306|307|306|306|305|12001
1709583300000|2024-03-04 20:15:00|306|305|305|304|307|306|305|304|14005
1709583600000|2024-03-04 20:20:00|306|305|306|305|306|305|305|304|14324
1709583900000|2024-03-04 20:25:00|||||||||648
1709584200000|2024-03-04 20:30:00|305|304|305|304|305|305|305|304|7348
1709584500000|2024-03-04 20:35:00|||||||||14973
1709584800000|2024-03-04 20:40:00|304|303|304|303|304|303|304|303|4257
1709585100000|2024-03-04 20:45:00|303|302|303|302|303|302|303|302|12296
1709585400000|2024-03-04 20:50:00|||||||||3584
1709585700000|2024-03-04 20:55:00|||||||||31051
1709649000000|2024-03-05 14:30:00|304|301|299|298|304|301|295|294|33430
1709649300000|2024-03-05 14:35:00|298|297|296|295|299|298|296|295|24703
1709649600000|2024-03-05 14:40:00|295|294|296|295|298|297|294|293|17697
1709649900000|2024-03-05 14:45:00|295|294|294|293|295|294|293|292|12017
1709650200000|2024-03-05 14:50:00|293|292|292|291|293|292|291|290|71192
1709650500000|2024-03-05 14:55:00|291|290|293|292|293|292|291|290|41165
1709650800000|2024-03-05 15:00:00|294|293|297|295|297|295|293|292|15730
1709651100000|2024-03-05 15:05:00|296|294|291|290|296|294|291|290|29704
1709651400000|2024-03-05 15:10:00|292|291|290|289|293|291|290|289|29550
1709651700000|2024-03-05 15:15:00|289|288|290|289|290|289|288|287|24811
1709652000000|2024-03-05 15:20:00|289|288|290|289|290|289|289|288|12589
1709652300000|2024-03-05 15:25:00|291|290|290|289|291|290|290|289|17187
1709652600000|2024-03-05 15:30:00|289|288|287|286|289|288|286|285|28350
1709652900000|2024-03-05 15:35:00|288|287|288|287|289|288|288|287|18230
1709653200000|2024-03-05 15:40:00|289|288|290|289|291|290|289|288|15964
1709653500000|2024-03-05 15:45:00|289|288|288|287|290|289|288|287|5211
1709653800000|2024-03-05 15:50:00|289|288|290|289|290|289|288|287|19756
1709654100000|2024-03-05 15:55:00|291|290|290|289|291|291|290|289|3288
1709654400000|2024-03-05 16:00:00|291|290|289|288|291|290|289|288|9832
1709654700000|2024-03-05 16:05:00|290|289|290|289|290|289|290|288|3304
1709655000000|2024-03-05 16:10:00|289|288|288|287|289|288|288|287|5132
1709655300000|2024-03-05 16:15:00|287|286|286|285|287|286|286|285|15578
1709655600000|2024-03-05 16:20:00|287|286|289|288|289|288|286|285|13395
1709655900000|2024-03-05 16:25:00|288|287|291|290|292|291|287|286|8729
1709656200000|2024-03-05 16:30:00|292|291|292|290|293|292|292|290|7778
1709656500000|2024-03-05 16:35:00|291|291|291|290|293|291|291|290|4778
1709656800000|2024-03-05 16:40:00|290|289|290|289|291|290|290|289|26416
1709657100000|2024-03-05 16:45:00|||||||||6736
1709657400000|2024-03-05 16:50:00|289|288|289|288|289|288|289|288|4600
1709657700000|2024-03-05 16:55:00|290|289|293|292|293|292|290|289|21061
1709658000000|2024-03-05 17:00:00|292|291|296|295|296|295|292|291|27557
1709658300000|2024-03-05 17:05:00|297|294|293|292|297|294|293|292|18077
1709658600000|2024-03-05 17:10:00|292|291|294|292|295|294|292|291|16137
1709658900000|2024-03-05 17:15:00|293|291|293|292|293|292|292|291|7578
1709659200000|2024-03-05 17:20:00|294|293|294|293|294|293|292|291|6180
1709659500000|2024-03-05 17:25:00||292||293||293||292|800
1709659800000|2024-03-05 17:30:00|||||||||6290
1709660100000|2024-03-05 17:35:00|||||||||1917
1709660400000|2024-03-05 17:40:00|295|294|296|295|296|295|295|294|7955
1709660700000|2024-03-05 17:45:00|297|296|294|293|297|296|294|293|5700
1709661000000|2024-03-05 17:50:00|295||295||295||295||2097
1709661300000|2024-03-05 17:55:00|294|294|295|294|295|294|294|293|5342
1709661600000|2024-03-05 18:00:00|294|293|294|293|294|293|293|292|5801
1709661900000|2024-03-05 18:05:00|295|292|296|295|297|296|295|292|2400
1709662200000|2024-03-05 18:10:00|295|294|298|297|298|297|295|294|27751
1709662500000|2024-03-05 18:15:00|297|296|297|296|298|297|296|295|5665
1709662800000|2024-03-05 18:20:00|||||||||5461
1709663100000|2024-03-05 18:25:00|298|297|297|296|298|297|297|296|1467
1709663400000|2024-03-05 18:30:00|298|297|299|298|299|298|297|296|6444
1709663700000|2024-03-05 18:35:00|298|297|298|297|298|297|298|297|7882
1709664000000|2024-03-05 18:40:00|297|296|295|294|297|296|295|294|8270
1709664300000|2024-03-05 18:45:00|296|295|296|295|297|296|295|294|13289
1709664600000|2024-03-05 18:50:00|295|294|295|294|296|294|295|294|4670
1709664900000|2024-03-05 18:55:00|294|293|294|293|294|294|294|293|3455
1709665200000|2024-03-05 19:00:00|295|294|295|293|295|294|294|293|1860
1709665500000|2024-03-05 19:05:00|294|292|294|292|294|293|292|291|22190
1709665800000|2024-03-05 19:10:00|293|293|293|292|293|293|293|292|600
1709666100000|2024-03-05 19:15:00|294|293|293|292|294|293|293|292|24939
1709666400000|2024-03-05 19:20:00|294|293|295|294|295|294|294|293|4372
1709666700000|2024-03-05 19:25:00|296|295|295|294|296|295|295|294|3298
1709667000000|2024-03-05 19:30:00|294|293|294|293|295|294|294|293|11126
1709667300000|2024-03-05 19:35:00|293|292|293|292|293|292|293|292|3347
1709667600000|2024-03-05 19:40:00|294|293|295|294|296|295|293|292|19736
1709667900000|2024-03-05 19:45:00|294|293|292|291|294|293|292|291|4657
1709668200000|2024-03-05 19:50:00|293|292|293|292|293|292|292|291|4558
1709668500000|2024-03-05 19:55:00|292|291|290|289|292|291|290|289|13007
1709668800000|2024-03-05 20:00:00|||||||||10590
1709669100000|2024-03-05 20:05:00|291|290|291|290|291|290|291|290|3263
1709669400000|2024-03-05 20:10:00|290|289|290|289|291|290|290|289|7255
1709669700000|2024-03-05 20:15:00|||||||||1935
1709670000000|2024-03-05 20:20:00|291|290|291|290|292|291|291|290|15551
1709670300000|2024-03-05 20:25:00|292|291|293|292|293|292|291|290|13931
1709670600000|2024-03-05 20:30:00|292|291|292|291|293|291|292|291|4567
1709670900000|2024-03-05 20:35:00|293|292|292|291|293|292|292|291|14319
1709671200000|2024-03-05 20:40:00|||||||||1900
1709671500000|2024-03-05 20:45:00|291|290|291|290|291|291|290|289|26944
1709671800000|2024-03-05 20:50:00|292|291|291|290|292|291|291|290|15853
1709672100000|2024-03-05 20:55:00|290|289|290|289|290|289|290|289|17496
1709735400000|2024-03-06 14:30:00|300|293|292|290|300|294|289|288|35781
1709735700000|2024-03-06 14:35:00|293|291|292|291|295|294|290|289|11034
1709736000000|2024-03-06 14:40:00|293|292|293|291|295|294|292|291|4029
1709736300000|2024-03-06 14:45:00|294|292|295|294|297|296|294|292|17386
1709736600000|2024-03-06 14:50:00|294|293|297|296|298|296|294|293|15604
1709736900000|2024-03-06 14:55:00|296|295|294|293|296|295|294|293|7160
1709737200000|2024-03-06 15:00:00|293|292|292|291|294|293|292|291|16561
1709737500000|2024-03-06 15:05:00|291|290|290|289|292|291|290|289|12374
1709737800000|2024-03-06 15:10:00|291|290|291|290|293|292|291|290|1551
1709738100000|2024-03-06 15:15:00|292|291|292|291|293|292|291|290|4809
1709738400000|2024-03-06 15:20:00|291|290|291|290|292|291|291|290|4595
1709738700000|2024-03-06 15:25:00|290|289|291|290|291|290|289|288|4779
1709739000000|2024-03-06 15:30:00|290|289|292|291|292|291|290|289|2590
1709739300000|2024-03-06 15:35:00|291|290|293|292|293|292|290|289|12207
1709739600000|2024-03-06 15:40:00|292|291|293|292|293|292|292|291|638
1709739900000|2024-03-06 15:45:00|294|293|294|293|296|295|294|293|8832
1709740200000|2024-03-06 15:50:00|295|294|295|294|297|296|295|294|10366
1709740500000|2024-03-06 15:55:00|294|293|294|293|294|293|293|292|13615
1709740800000|2024-03-06 16:00:00|||||||||3402
1709741100000|2024-03-06 16:05:00|295|294|294|293|295|294|294|293|3065
1709741400000|2024-03-06 16:10:00|295|294|295|294|295|294|295|294|2096
1709741700000|2024-03-06 16:15:00|296|295|294|293|296|295|294|293|12772
1709742000000|2024-03-06 16:20:00|295|294|296|295|298|297|295|294|32029
1709742300000|2024-03-06 16:25:00|297|296|299|298|299|298|297|296|14385
1709742600000|2024-03-06 16:30:00|298|297|294|293|298|298|294|293|32621
1709742900000|2024-03-06 16:35:00|295|292|294|293|295|294|294|292|600
1709743200000|2024-03-06 16:40:00|295|294|294|293|295|294|294|293|8314
1709743500000|2024-03-06 16:45:00|295|294|295|294|295|294|294|293|5068
1709743800000|2024-03-06 16:50:00|296|295|295|294|296|295|295|294|4005
1709744100000|2024-03-06 16:55:00|294|293|293|292|295|294|293|292|15806
1709744400000|2024-03-06 17:00:00|294|293|293|292|294|293|293|292|15073
1709744700000|2024-03-06 17:05:00|292|291|294|293|294|293|292|291|11040
1709745000000|2024-03-06 17:10:00|295|294|296|295|296|295|294|293|2774
1709745300000|2024-03-06 17:15:00|295|294|296|295|296|295|295|294|6211
1709745600000|2024-03-06 17:20:00|297|296|297|296|297|296|297|296|16500
1709745900000|2024-03-06 17:25:00|298|297|299|298|300|299|297|296|16159
1709746200000|2024-03-06 17:30:00|300|299|302|301|303|302|300|299|27985
1709746500000|2024-03-06 17:35:00|303|302|304|303|305|304|303|302|17620
1709746800000|2024-03-06 17:40:00|305|304|303|302|305|304|303|302|5438
1709747100000|2024-03-06 17:45:00|304|303|305|304|305|304|303|302|6489
1709747400000|2024-03-06 17:50:00|304|303|304|303|305|304|303|302|28010
1709747700000|2024-03-06 17:55:00|303|302|306|305|306|305|303|302|14034
1709748000000|2024-03-06 18:00:00|307|306|307|306|307|306|306|305|7796
1709748300000|2024-03-06 18:05:00|306|305|306|305|307|306|306|305|16274
1709748600000|2024-03-06 18:10:00|307|306|306|305|307|306|306|305|2645
1709748900000|2024-03-06 18:15:00|307|306|306|305|307|306|306|305|5882
1709749200000|2024-03-06 18:20:00|307|306|307|306|307|306|306|306|14649
1709749500000|2024-03-06 18:25:00|||||||||5758
1709749800000|2024-03-06 18:30:00|306|305|304|303|306|306|304|303|18770
1709750100000|2024-03-06 18:35:00|303|302|305|304|305|304|303|302|10660
1709750400000|2024-03-06 18:40:00|306|305|306|305|306|305|305|304|20480
1709750700000|2024-03-06 18:45:00|307|306|304|303|307|306|303|302|13355
1709751000000|2024-03-06 18:50:00|303|302|303|302|304|303|303|302|2600
1709751300000|2024-03-06 18:55:00|302|301|302|301|302|301|302|301|6252
1709751600000|2024-03-06 19:00:00|301|300|300|299|301|300|300|299|17025
1709751900000|2024-03-06 19:05:00|301|300|303|302|303|302|301|300|29838
1709752200000|2024-03-06 19:10:00|302|301|301|300|302|301|301|300|9153
1709752500000|2024-03-06 19:15:00|300|299|301|300|301|300|299|298|12323
1709752800000|2024-03-06 19:20:00|300|299|300|299|301|300|300|299|3274
1709753100000|2024-03-06 19:25:00|301|300|301|300|301|300|301|299|4991
1709753400000|2024-03-06 19:30:00|300|299|299|298|300|300|299|298|3881
1709753700000|2024-03-06 19:35:00|||||||||400
1709754000000|2024-03-06 19:40:00|298|297|299|298|300|299|298|297|8900
1709754300000|2024-03-06 19:45:00|298|297|298|297|298|297|298|297|2590
1709754600000|2024-03-06 19:50:00|299|298|299|298|300|299|298|298|3941
1709754900000|2024-03-06 19:55:00|298|297|298|297|298|298|298|297|900
1709755200000|2024-03-06 20:00:00|||||||||5625
1709755500000|2024-03-06 20:05:00|||||||||7438
1709755800000|2024-03-06 20:10:00|299|298|298|297|299|298|298|297|7564
1709756100000|2024-03-06 20:15:00|299|298|299|298|299|298|298|297|8578
1709756400000|2024-03-06 20:20:00|298|297|297|296|299|298|297|296|4478
1709756700000|2024-03-06 20:25:00|296|295|297|296|297|296|296|295|4527
1709757000000|2024-03-06 20:30:00|296|295|296|295|297|296|296|295|7979
1709757300000|2024-03-06 20:35:00|||||||||3429
1709757600000|2024-03-06 20:40:00|297|296|297|296|297|296|296|295|11682
1709757900000|2024-03-06 20:45:00|298|297|297|296|298|297|297|296|6372
1709758200000|2024-03-06 20:50:00|296|295|296|295|296|295|296|295|6285
1709758500000|2024-03-06 20:55:00|297|296|299|298|300|299|296|296|77875
1709821800000|2024-03-07 14:30:00|305|299|302|297|305|300|297|295|20799
1709822100000|2024-03-07 14:35:00|301|298|299|297|301|299|296|295|19483
1709822400000|2024-03-07 14:40:00|298|296|298|297|301|300|297|296|5392
1709822700000|2024-03-07 14:45:00|299|298|299|298|299|298|297|295|9590
1709823000000|2024-03-07 14:50:00|300|297|299|298|301|300|298|297|5671
1709823300000|2024-03-07 14:55:00|300|299|300|299|300|299|299|298|7299
1709823600000|2024-03-07 15:00:00|299|298|299|298|299|298|299|298|3635
1709823900000|2024-03-07 15:05:00|298|297|299|298|299|298|298|296|9883
1709824200000|2024-03-07 15:10:00|300|299|302|301|302|301|300|299|8719
1709824500000|2024-03-07 15:15:00|303|302|303|301|304|303|303|301|19836
1709824800000|2024-03-07 15:20:00|302|302|303|302|303|302|302|301|3064
1709825100000|2024-03-07 15:25:00|304|303|301|300|304|303|300|299|10118
1709825400000|2024-03-07 15:30:00|300|299|301|300|302|301|300|299|5400
1709825700000|2024-03-07 15:35:00|300|299|302|301|303|302|300|299|7691
1709826000000|2024-03-07 15:40:00|301|300|302|301|302|301|301|300|2637
1709826300000|2024-03-07 15:45:00|303|302|303|302|304|303|302|301|9347
1709826600000|2024-03-07 15:50:00|302|301|303|302|303|302|302|301|2935
1709826900000|2024-03-07 15:55:00|304|303|307|306|307|306|304|303|41755
1709827200000|2024-03-07 16:00:00|306|305|306|305|307|306|305|304|65637
1709827500000|2024-03-07 16:05:00|307|306|308|306|308|307|306|305|15593
1709827800000|2024-03-07 16:10:00|307|305|306|305|307|305|306|305|9287
1709828100000|2024-03-07 16:15:00|307|306|307|306|307|306|306|305|36608
1709828400000|2024-03-07 16:20:00|308|307|307|306|308|307|307|306|14597
1709828700000|2024-03-07 16:25:00|||||||||12173
1709829000000|2024-03-07 16:30:00|306|305|306|305|306|305|305|304|7676
1709829300000|2024-03-07 16:35:00|305|304|307|306|307|306|305|304|8024
1709829600000|2024-03-07 16:40:00|306|305|307|306|308|307|306|305|13749
1709829900000|2024-03-07 16:45:00|||||||||950
1709830200000|2024-03-07 16:50:00|306|305|306|305|306|305|306|305|1453
1709830500000|2024-03-07 16:55:00|||||||||1471
1709830800000|2024-03-07 17:00:00|305|304|305|304|305|304|305|304|3889
1709831100000|2024-03-07 17:05:00|306|305|306|305|306|305|304|303|4966
1709831400000|2024-03-07 17:10:00|305|304|305|304|305|305|305|304|9878
1709831700000|2024-03-07 17:15:00|306|305|305|304|306|305|305|304|4302
1709832000000|2024-03-07 17:20:00|304|303|304|303|304|303|304|303|969
1709832300000|2024-03-07 17:25:00|305|304|305|304|305|304|305|304|2312
1709832600000|2024-03-07 17:30:00|306|305|306|305|306|305|305|304|4793
1709832900000|2024-03-07 17:35:00|||||||||1445
1709833200000|2024-03-07 17:40:00|307|306|307|306|307|306|307|306|800
1709833500000|2024-03-07 17:45:00|||||||||450
1709833800000|2024-03-07 17:50:00|308|307|308|307|308|307|308|307|1973
1709834100000|2024-03-07 17:55:00|309|308|311|310|311|310|309|308|27131
1709834400000|2024-03-07 18:00:00|310|309|310|309|311|310|310|309|16021
1709834700000|2024-03-07 18:05:00|311|310|312|311|312|311|311|310|22822
1709835000000|2024-03-07 18:10:00|311|310|312|311|312|311|311|310|8465
1709835300000|2024-03-07 18:15:00|311|310|313|312|313|312|311|310|18674
1709835600000|2024-03-07 18:20:00|312|311|315|314|315|314|312|311|21266
1709835900000|2024-03-07 18:25:00||313||314||314||313|13400
1709836200000|2024-03-07 18:30:00|314|313|315|314|315|314|314|313|10367
1709836500000|2024-03-07 18:35:00|316|315|316|315|316|315|315|314|32195
1709836800000|2024-03-07 18:40:00|317|316|318|317|318|317|316|315|21077
1709837100000|2024-03-07 18:45:00|317|316|317|316|318|317|317|316|8391
1709837400000|2024-03-07 18:50:00|318|317|315|314|318|317|315|314|18418
1709837700000|2024-03-07 18:55:00|316|315|315|314|317|316|315|314|18715
1709838000000|2024-03-07 19:00:00|314|313|313|312|315|313|313|312|15780
1709838300000|2024-03-07 19:05:00|312|311|312|311|313|312|311|310|26541
1709838600000|2024-03-07 19:10:00|311|310|311|310|312|311|311|310|9317
1709838900000|2024-03-07 19:15:00|312|311|312|310|312|311|311|310|16177
1709839200000|2024-03-07 19:20:00|311|311|312|310|312|311|311|310|27436
1709839500000|2024-03-07 19:25:00|311|311|312|311|312|311|311|310|13875
1709839800000|2024-03-07 19:30:00|311|310|310|309|312|311|310|309|8262
1709840100000|2024-03-07 19:35:00|311|310|310|309|311|310|310|309|21370
1709840400000|2024-03-07 19:40:00|309|308|310|309|310|309|309|308|3788
1709840700000|2024-03-07 19:45:00|309|308|309|308|310|309|309|308|11463
1709841000000|2024-03-07 19:50:00|310|309|310|309|310|309|310|309|7482
1709841300000|2024-03-07 19:55:00|309|308|309|308|310|309|309|308|6676
1709841600000|2024-03-07 20:00:00|308|307|309|308|309|308|308|307|14521
1709841900000|2024-03-07 20:05:00|308|307|308|307|309|308|308|307|18133
1709842200000|2024-03-07 20:10:00|309|308|309|308|309|308|308|307|9870
1709842500000|2024-03-07 20:15:00|||||||||320
1709842800000|2024-03-07 20:20:00|308|307|308|307|308|307|308|307|10011
1709843100000|2024-03-07 20:25:00|307|306|307|306|308|307|307|306|15831
1709843400000|2024-03-07 20:30:00|308|307|308|307|309|308|308|307|24511
1709843700000|2024-03-07 20:35:00|309|308|309|308|310|309|309|308|14769
1709844000000|2024-03-07 20:40:00|308|307|308|307|308|307|308|307|9253
1709844300000|2024-03-07 20:45:00|307|306|308|307|309|308|307|306|15081
1709844600000|2024-03-07 20:50:00|309|308|308|307|309|308|307|306|24656
1709844900000|2024-03-07 20:55:00|307|306|307|306|308|307|307|306|34659
1709821800000|2024-03-07 14:30:00|305|299|302|297|305|300|297|295|20799
1709822100000|2024-03-07 14:35:00|301|298|299|297|301|299|296|295|19483
1709822400000|2024-03-07 14:40:00|298|296|298|297|301|300|297|296|5392
1709822700000|2024-03-07 14:45:00|299|298|299|298|299|298|297|295|9590
1709823000000|2024-03-07 14:50:00|300|297|299|298|301|300|298|297|5671
1709823300000|2024-03-07 14:55:00|300|299|300|299|300|299|299|298|7299
1709823600000|2024-03-07 15:00:00|299|298|299|298|299|298|299|298|3635
1709823900000|2024-03-07 15:05:00|298|297|299|298|299|298|298|296|9883
1709824200000|2024-03-07 15:10:00|300|299|302|301|302|301|300|299|8719
1709824500000|2024-03-07 15:15:00|303|302|303|301|304|303|303|301|19836
1709824800000|2024-03-07 15:20:00|302|302|303|302|303|302|302|301|3064
1709825100000|2024-03-07 15:25:00|304|303|301|300|304|303|300|299|10118
1709825400000|2024-03-07 15:30:00|300|299|301|300|302|301|300|299|5400
1709825700000|2024-03-07 15:35:00|300|299|302|301|303|302|300|299|7691
1709826000000|2024-03-07 15:40:00|301|300|302|301|302|301|301|300|2637
1709826300000|2024-03-07 15:45:00|303|302|303|302|304|303|302|301|9347
1709826600000|2024-03-07 15:50:00|302|301|303|302|303|302|302|301|2935
1709826900000|2024-03-07 15:55:00|304|303|307|306|307|306|304|303|41755
1709827200000|2024-03-07 16:00:00|306|305|306|305|307|306|305|304|65637
1709827500000|2024-03-07 16:05:00|307|306|308|306|308|307|306|305|15593
1709827800000|2024-03-07 16:10:00|307|305|306|305|307|305|306|305|9287
1709828100000|2024-03-07 16:15:00|307|306|307|306|307|306|306|305|36608
1709828400000|2024-03-07 16:20:00|308|307|307|306|308|307|307|306|14597
1709828700000|2024-03-07 16:25:00|||||||||12173
1709829000000|2024-03-07 16:30:00|306|305|306|305|306|305|305|304|7676
1709829300000|2024-03-07 16:35:00|305|304|307|306|307|306|305|304|8024
1709829600000|2024-03-07 16:40:00|306|305|307|306|308|307|306|305|13749
1709829900000|2024-03-07 16:45:00|||||||||950
1709830200000|2024-03-07 16:50:00|306|305|306|305|306|305|306|305|1453
1709830500000|2024-03-07 16:55:00|||||||||1471
1709830800000|2024-03-07 17:00:00|305|304|305|304|305|304|305|304|3889
1709831100000|2024-03-07 17:05:00|306|305|306|305|306|305|304|303|4966
1709831400000|2024-03-07 17:10:00|305|304|305|304|305|305|305|304|9878
1709831700000|2024-03-07 17:15:00|306|305|305|304|306|305|305|304|4302
1709832000000|2024-03-07 17:20:00|304|303|304|303|304|303|304|303|969
1709832300000|2024-03-07 17:25:00|305|304|305|304|305|304|305|304|2312
1709832600000|2024-03-07 17:30:00|306|305|306|305|306|305|305|304|4793
1709832900000|2024-03-07 17:35:00|||||||||1445
1709833200000|2024-03-07 17:40:00|307|306|307|306|307|306|307|306|800
1709833500000|2024-03-07 17:45:00|||||||||450
1709833800000|2024-03-07 17:50:00|308|307|308|307|308|307|308|307|1973
1709834100000|2024-03-07 17:55:00|309|308|311|310|311|310|309|308|27131
1709834400000|2024-03-07 18:00:00|310|309|310|309|311|310|310|309|16021
1709834700000|2024-03-07 18:05:00|311|310|312|311|312|311|311|310|22822
1709835000000|2024-03-07 18:10:00|311|310|312|311|312|311|311|310|8465
1709835300000|2024-03-07 18:15:00|311|310|313|312|313|312|311|310|18674
1709835600000|2024-03-07 18:20:00|312|311|315|314|315|314|312|311|21266
1709835900000|2024-03-07 18:25:00||313||314||314||313|13400
1709836200000|2024-03-07 18:30:00|314|313|315|314|315|314|314|313|10367
1709836500000|2024-03-07 18:35:00|316|315|316|315|316|315|315|314|32195
1709836800000|2024-03-07 18:40:00|317|316|318|317|318|317|316|315|21077
1709837100000|2024-03-07 18:45:00|317|316|317|316|318|317|317|316|8391
1709837400000|2024-03-07 18:50:00|318|317|315|314|318|317|315|314|18418
1709837700000|2024-03-07 18:55:00|316|315|315|314|317|316|315|314|18715
1709838000000|2024-03-07 19:00:00|314|313|313|312|315|313|313|312|15780
1709838300000|2024-03-07 19:05:00|312|311|312|311|313|312|311|310|26541
1709838600000|2024-03-07 19:10:00|311|310|311|310|312|311|311|310|9317
1709838900000|2024-03-07 19:15:00|312|311|312|310|312|311|311|310|16177
1709839200000|2024-03-07 19:20:00|311|311|312|310|312|311|311|310|27436
1709839500000|2024-03-07 19:25:00|311|311|312|311|312|311|311|310|13875
1709839800000|2024-03-07 19:30:00|311|310|310|309|312|311|310|309|8262
1709840100000|2024-03-07 19:35:00|311|310|310|309|311|310|310|309|21370
1709840400000|2024-03-07 19:40:00|309|308|310|309|310|309|309|308|3788
1709840700000|2024-03-07 19:45:00|309|308|309|308|310|309|309|308|11463
1709841000000|2024-03-07 19:50:00|310|309|310|309|310|309|310|309|7482
1709841300000|2024-03-07 19:55:00|309|308|309|308|310|309|309|308|6676
1709841600000|2024-03-07 20:00:00|308|307|309|308|309|308|308|307|14521
1709841900000|2024-03-07 20:05:00|308|307|308|307|309|308|308|307|18133
1709842200000|2024-03-07 20:10:00|309|308|309|308|309|308|308|307|9870
1709842500000|2024-03-07 20:15:00|||||||||320
1709842800000|2024-03-07 20:20:00|308|307|308|307|308|307|308|307|10011
1709843100000|2024-03-07 20:25:00|307|306|307|306|308|307|307|306|15831
1709843400000|2024-03-07 20:30:00|308|307|308|307|309|308|308|307|24511
1709843700000|2024-03-07 20:35:00|309|308|309|308|310|309|309|308|14769
1709844000000|2024-03-07 20:40:00|308|307|308|307|308|307|308|307|9253
1709844300000|2024-03-07 20:45:00|307|306|308|307|309|308|307|306|15081
1709844600000|2024-03-07 20:50:00|309|308|308|307|309|308|307|306|24656
1709844900000|2024-03-07 20:55:00|307|306|307|306|308|307|307|306|34659
1709908200000|2024-03-08 14:30:00|313|307|322|320|324|323|310|307|114537
1709908500000|2024-03-08 14:35:00|321|321|323|322|325|324|320|319|68775
1709908800000|2024-03-08 14:40:00|324|323|327|326|328|327|323|322|35563
1709909100000|2024-03-08 14:45:00|326|325|328|327|331|330|326|325|119703
1709909400000|2024-03-08 14:50:00|329|328|327|326|329|328|327|326|30704
1709909700000|2024-03-08 14:55:00|326|325|324|323|326|325|323|322|37690
1709910000000|2024-03-08 15:00:00|323|322|323|322|323|322|321|320|13381
1709910300000|2024-03-08 15:05:00|322|321|323|322|324|323|322|320|16223
1709910600000|2024-03-08 15:10:00|324|323|324|323|324|323|323|322|17733
1709910900000|2024-03-08 15:15:00|325|324|328|327|329|328|324|323|74951
1709911200000|2024-03-08 15:20:00|327|326|327|326|329|328|326|325|25636
1709911500000|2024-03-08 15:25:00|328|325|328|327|329|328|327|325|25707
1709911800000|2024-03-08 15:30:00|329|328|325|324|329|328|324|323|23846
1709912100000|2024-03-08 15:35:00|326|325|325|324|326|325|325|324|6943
1709912400000|2024-03-08 15:40:00|326|325|323|322|327|325|322|321|13178
1709912700000|2024-03-08 15:45:00|322|321|322|321|322|321|319|318|12940
1709913000000|2024-03-08 15:50:00|321|320|320|319|322|321|319|318|6839
1709913300000|2024-03-08 15:55:00|319|318|318|317|320|319|318|317|3327
1709913600000|2024-03-08 16:00:00|317|316|316|315|317|316|315|314|23553
1709913900000|2024-03-08 16:05:00|315|314|315|314|315|314|315|314|4635
1709914200000|2024-03-08 16:10:00|316|315|318|317|319|317|316|315|14587
1709914500000|2024-03-08 16:15:00|317|316|316|315|317|317|315|314|2574
1709914800000|2024-03-08 16:20:00|317|316|316|315|317|316|315|314|12128
1709915100000|2024-03-08 16:25:00|315|314|314|313|316|315|314|313|4151
1709915400000|2024-03-08 16:30:00|315|314|315|314|316|315|313|312|8473
1709915700000|2024-03-08 16:35:00|314|313|315|314|316|315|314|313|10217
1709916000000|2024-03-08 16:40:00|316|313|316|315|317|316|314|313|3984
1709916300000|2024-03-08 16:45:00|315|314|315|314|317|316|315|314|9352
1709916600000|2024-03-08 16:50:00|316|315|316|315|316|315|315|314|4500
1709916900000|2024-03-08 16:55:00|317|316|317|316|317|316|316|315|5025
1709917200000|2024-03-08 17:00:00|318|315|319|317|320|319|317|315|14748
1709917500000|2024-03-08 17:05:00|318|318|318|317|321|320|318|317|13326
1709917800000|2024-03-08 17:10:00|319|318|320|319|320|319|318|317|10020
1709918100000|2024-03-08 17:15:00|319|318|320|319|320|319|319|318|6740
1709918400000|2024-03-08 17:20:00|319|318|318|317|320|319|318|317|4413
1709918700000|2024-03-08 17:25:00|319|318|321|320|321|320|318|318|4467
1709919000000|2024-03-08 17:30:00|320|319|321|320|321|320|320|319|728
1709919300000|2024-03-08 17:35:00|||||||||100
1709919600000|2024-03-08 17:40:00|320|319|320|319|320|320|319|318|15140
1709919900000|2024-03-08 17:45:00|319|318|320|319|320|319|319|318|2186
1709920200000|2024-03-08 17:50:00|319|318|319|318|320|319|319|318|2500
1709920500000|2024-03-08 17:55:00|320|319|319|318|320|319|319|318|8621
1709920800000|2024-03-08 18:00:00|320|319|319|318|320|319|318|317|3154
1709921100000|2024-03-08 18:05:00|318|317|319|318|319|318|318|317|6240
1709921700000|2024-03-08 18:15:00|318|317|318|317|319|318|318|317|1791
1709922000000|2024-03-08 18:20:00|317|316|318|317|318|317|317|316|7546
1709922300000|2024-03-08 18:25:00|319|318|319|318|320|319|318|317|21003
1709922900000|2024-03-08 18:35:00|318|317|319|318|319|318|318|317|2600
1709923200000|2024-03-08 18:40:00|320|319|318|317|320|319|318|317|14946
1709923500000|2024-03-08 18:45:00|319|318|320|319|320|319|319|318|18443
1709923800000|2024-03-08 18:50:00|319|318|320|319|320|319|319|318|42460
1709924100000|2024-03-08 18:55:00|321|320|321|320|321|320|320|319|9781
1709924400000|2024-03-08 19:00:00|322|321|323|322|325|324|321|320|39870
1709924700000|2024-03-08 19:05:00|||||||||684
1709925000000|2024-03-08 19:10:00|||||||||400
1709925300000|2024-03-08 19:15:00|322|321|323|322|323|322|322|321|12397
1709925600000|2024-03-08 19:20:00|324|323|323|322|324|323|323|322|9550
1709925900000|2024-03-08 19:25:00|322|321|322|321|322|321|322|321|8757
1709926200000|2024-03-08 19:30:00|323|322|323|322|323|322|322|321|6300
1709926500000|2024-03-08 19:35:00|322|321|322|321|322|321|322|321|11299
1709926800000|2024-03-08 19:40:00|321|320|322|321|322|321|321|320|15451
1709927100000|2024-03-08 19:45:00|321|320|321|320|322|321|320|319|44268
1709927400000|2024-03-08 19:50:00|322|321|321|320|322|321|321|320|24981
1709927700000|2024-03-08 19:55:00|322|321|322|321|322|321|322|321|4460
1709928000000|2024-03-08 20:00:00|321|320|321|320|322|321|321|320|21657
1709928300000|2024-03-08 20:05:00|320|319|320|319|321|320|318|317|39415
1709928600000|2024-03-08 20:10:00|319|318|319|318|319|318|319|318|2050
1709928900000|2024-03-08 20:15:00|320|319|319|318|320|319|319|318|3227
1709929200000|2024-03-08 20:20:00|320|319|319|318|320|319|319|318|1499
1709929500000|2024-03-08 20:25:00|318|317|317|316|318|317|317|316|8018
1709929800000|2024-03-08 20:30:00|318|317|317|316|318|317|317|316|12388
1709930100000|2024-03-08 20:35:00|||||||||5321
1709930400000|2024-03-08 20:40:00|318|317|318|317|318|317|318|317|5524
1709930700000|2024-03-08 20:45:00|317|316|318|317|318|317|316|315|22860
1709931000000|2024-03-08 20:50:00|317|316|317|316|317|316|317|316|14103
1709931300000|2024-03-08 20:55:00|316|315|318|317|318|317|316|315|42747
1710163800000|2024-03-11 13:30:00|322|320|323|322|324|322|315|312|43985
1710164100000|2024-03-11 13:35:00|322|321|324|321|324|323|321|320|16058
1710164400000|2024-03-11 13:40:00|323|322|326|325|326|325|320|319|20092
1710164700000|2024-03-11 13:45:00|327|326|320|318|327|326|319|318|11840
1710165000000|2024-03-11 13:50:00|319|319|318|317|320|319|317|315|9611
1710165300000|2024-03-11 13:55:00|319|316|316|315|319|317|316|315|6290
1710165600000|2024-03-11 14:00:00|315|314|316|315|317|316|314|313|6468
1710165900000|2024-03-11 14:05:00|317|316|316|315|318|317|316|315|10828
1710166200000|2024-03-11 14:10:00|317|316|314|313|317|316|314|313|7441
1710166500000|2024-03-11 14:15:00|313|312|315|314|315|314|313|312|3743
1710166800000|2024-03-11 14:20:00|314|313|312|311|315|314|312|311|18623
1710167100000|2024-03-11 14:25:00|313|312|314|313|316|315|312|311|7306
1710167400000|2024-03-11 14:30:00|313|312|314|313|314|313|312|311|6404
1710167700000|2024-03-11 14:35:00|313|312|312|311|314|313|311|310|7678
1710168000000|2024-03-11 14:40:00|313||312||313||312||5578
1710168300000|2024-03-11 14:45:00|311|310|311|310|311|310|310|309|20898
1710168600000|2024-03-11 14:50:00|310|309|310|309|310|309|309|308|9598
1710168900000|2024-03-11 14:55:00|311|310|312|311|312|311|310|309|3942
1710169200000|2024-03-11 15:00:00|311|310|310|309|311|310|309|308|5171
1710169500000|2024-03-11 15:05:00|311||310||311||310||1420
1710169800000|2024-03-11 15:10:00|309|308|309|308|310|309|309|308|7980
1710170100000|2024-03-11 15:15:00|308|307|310|309|310|309|308|307|6620
1710170400000|2024-03-11 15:20:00|309|308|310|309|310|309|309|308|3937
1710170700000|2024-03-11 15:25:00|309|308|309|308|311|310|309|308|6769
1710171000000|2024-03-11 15:30:00|308|307|308|307|308|307|306|305|16671
1710171300000|2024-03-11 15:35:00|309|308|309|308|309|308|309|308|5354
1710171600000|2024-03-11 15:40:00|310|309|309|308|310|309|309|308|5928
1710171900000|2024-03-11 15:45:00|308|307|309|308|309|308|308|307|9331
1710172200000|2024-03-11 15:50:00|310|309|309|308|310|309|309|308|7156
1710172500000|2024-03-11 15:55:00|310|309|310|309|310|309|308|307|18155
1710172800000|2024-03-11 16:00:00|309|308|308|307|309|308|308|307|3288
1710173100000|2024-03-11 16:05:00|309|308|309|308|309|308|308|307|1624
1710173400000|2024-03-11 16:10:00|308|307|309|308|309|308|308|307|8794
1710173700000|2024-03-11 16:15:00|308|307|308|307|308|307|308|307|2084
1710174000000|2024-03-11 16:20:00|309|308|309|308|309|308|309|308|10336
1710174300000|2024-03-11 16:25:00|308|307|308|307|308|307|307|306|4289
1710174600000|2024-03-11 16:30:00|||||||||2407
1710174900000|2024-03-11 16:35:00|||||||||6056
1710175200000|2024-03-11 16:40:00|||||||||4300
1710175500000|2024-03-11 16:45:00|309|308|308|307|309|308|308|307|5775
1710175800000|2024-03-11 16:50:00|307|306|308|307|308|307|307|306|4488
1710176100000|2024-03-11 16:55:00|307|306|308|307|308|307|307|306|7072
1710176400000|2024-03-11 17:00:00|307|306|307|306|308|307|307|306|4467
1710176700000|2024-03-11 17:05:00|||||||||1275
1710177000000|2024-03-11 17:10:00|306|305|306|305|306|305|305|304|22666
1710177300000|2024-03-11 17:15:00|307|306|307|305|307|306|306|305|10658
1710177600000|2024-03-11 17:20:00|||||||||1450
1710177900000|2024-03-11 17:25:00|308|306|309|308|309|308|307|306|15357
1710178200000|2024-03-11 17:30:00|308|307|308|307|309|308|308|307|6934
1710178500000|2024-03-11 17:35:00|309|308|310|309|310|309|309|308|6388
1710178800000|2024-03-11 17:40:00|309|308|309|308|310|308|309|308|2390
1710179100000|2024-03-11 17:45:00|||||||||653
1710179400000|2024-03-11 17:50:00|||||||||6576
1710179700000|2024-03-11 17:55:00|308|307|308|307|308|307|308|307|4368
1710180000000|2024-03-11 18:00:00|307|306|308|307|308|307|307|306|18893
1710180300000|2024-03-11 18:05:00|307|306|307|306|307|306|307|306|3848
1710180600000|2024-03-11 18:10:00|308|307|308|307|309|308|308|307|4534
1710180900000|2024-03-11 18:15:00|||||||||1382
1710181200000|2024-03-11 18:20:00|307|306|307|306|307|306|307|306|3581
1710181500000|2024-03-11 18:25:00|308|307|308|307|308|307|307|306|7276
1710181800000|2024-03-11 18:30:00|307|306|307|306|307|306|307|306|2175
1710182100000|2024-03-11 18:35:00|306|305|306|305|306|305|306|305|5917
1710182400000|2024-03-11 18:40:00|307|306|306|305|307|306|306|305|9590
1710182700000|2024-03-11 18:45:00|307|306|307|306|307|306|307|306|2737
1710183000000|2024-03-11 18:50:00|306|305|307|306|307|306|306|305|16164
1710183300000|2024-03-11 18:55:00|306|305|306|305|306|305|306|305|7422
1710183600000|2024-03-11 19:00:00|305|304|306|305|306|305|305|304|7690
1710183900000|2024-03-11 19:05:00|307|306|306|305|307|306|306|305|8203
1710184200000|2024-03-11 19:10:00|305|304|305|304|305|304|305|304|3603
1710184500000|2024-03-11 19:15:00|306|305|304|303|306|305|304|303|24087
1710184800000|2024-03-11 19:20:00|305|304|304|303|305|304|304|303|10842
1710185100000|2024-03-11 19:25:00|305|304|304|303|305|304|304|303|10888
1710185400000|2024-03-11 19:30:00|305|304|303|302|305|304|303|302|10019
1710185700000|2024-03-11 19:35:00|302|301|302|301|302|301|302|301|12788
1710186000000|2024-03-11 19:40:00|303|302|303|302|303|302|303|302|10706
1710186300000|2024-03-11 19:45:00|302|301|302|301|302|301|302|301|21299
1710186600000|2024-03-11 19:50:00|||||||||5262
1710186900000|2024-03-11 19:55:00|303|302|302|301|303|302|301|300|54281
1710250200000|2024-03-12 13:30:00|306|303|298|297|306|303|296|295|51729
1710250500000|2024-03-12 13:35:00|297|296|295|293|297|297|292|291|42177
1710250800000|2024-03-12 13:40:00|294|292|295|294|297|296|292|291|44627
1710251100000|2024-03-12 13:45:00|294|293|294|293|294|293|294|293|5695
1710251400000|2024-03-12 13:50:00|295|294|297|295|297|295|295|294|12594
1710251700000|2024-03-12 13:55:00|298|296|297|296|299|298|297|296|11631
1710252000000|2024-03-12 14:00:00|296|295|297|295|297|296|295|294|15198
1710252300000|2024-03-12 14:05:00|296|296|295|294|299|297|295|294|13232
1710252600000|2024-03-12 14:10:00|296|295|296|295|296|295|295|294|4434
1710252900000|2024-03-12 14:15:00|297|296|298|297|299|298|296|295|6460
1710253200000|2024-03-12 14:20:00|297|296|300|299|300|299|297|296|5615
1710253500000|2024-03-12 14:25:00|299|298|298|296|300|299|297|296|29785
1710253800000|2024-03-12 14:30:00|297|297|296|295|298|297|296|295|7816
1710254100000|2024-03-12 14:35:00|295|294|296|295|296|295|295|294|8007
1710254400000|2024-03-12 14:40:00|||||||||4007
1710254700000|2024-03-12 14:45:00|295|294|297|296|297|296|295|294|12564
1710255000000|2024-03-12 14:50:00|296|295|297|296|297|296|295|294|7808
1710255300000|2024-03-12 14:55:00|296|295|295|294|297|296|295|294|22028
1710255600000|2024-03-12 15:00:00|296|295|295|294|296|295|294|293|21883
1710255900000|2024-03-12 15:05:00|294|293|296|295|296|295|294|293|6835
1710256200000|2024-03-12 15:10:00|295|294|295|294|295|294|295|294|4671
1710256500000|2024-03-12 15:15:00|296|295|297|296|297|296|296|295|1720
1710256800000|2024-03-12 15:20:00|296|295|297|296|297|296|295|294|17313
1710257100000|2024-03-12 15:25:00|296|295|297|296|297|296|296|295|3571
1710257400000|2024-03-12 15:30:00|296|295|299|298|299|298|296|295|19967
1710257700000|2024-03-12 15:35:00|298|297|298|297|299|298|298|297|3646
1710258000000|2024-03-12 15:40:00|297|296|297|296|297|296|296|295|2204
1710258300000|2024-03-12 15:45:00|296|295|295|294|296|295|295|294|10941
1710258600000|2024-03-12 15:50:00|296|295|295|294|296|295|295|294|5398
1710258900000|2024-03-12 15:55:00|||||||||3260
1710259200000|2024-03-12 16:00:00|294|293|293|292|295|294|293|292|8243
1710259500000|2024-03-12 16:05:00|294|293|294|293|294|293|294|293|15394
1710259800000|2024-03-12 16:10:00|293|292|293|292|293|292|293|292|1560
1710260100000|2024-03-12 16:15:00|292|291|292|291|292|291|292|291|8457
1710260400000|2024-03-12 16:20:00|293|292|292|291|293|292|292|291|11292
1710260700000|2024-03-12 16:25:00|||||||||3900
1710261000000|2024-03-12 16:30:00|||||||||800
1710261300000|2024-03-12 16:35:00|291|290|291|290|291|290|291|290|13139
1710261600000|2024-03-12 16:40:00|290|289|290|289|290|289|290|289|39813
1710261900000|2024-03-12 16:45:00|||||||||3828
1710262200000|2024-03-12 16:50:00|291|290|292|291|293|292|291|290|57325
1710262500000|2024-03-12 16:55:00|||||||||1236
1710262800000|2024-03-12 17:00:00|291|290|292|291|292|291|291|290|4453
1710263100000|2024-03-12 17:05:00|291|290|291|290|291|290|291|290|5936
1710263400000|2024-03-12 17:10:00|292|291|292|291|292|291|291|291|2960
1710263700000|2024-03-12 17:15:00|293|292|293|292|293|292|293|292|6266
1710264000000|2024-03-12 17:20:00|292|291|292|291|292|291|292|291|4974
1710264300000|2024-03-12 17:25:00|291|290|291|290|291|290|291|290|13326
1710264600000|2024-03-12 17:30:00|292|291|291|290|292|291|291|290|13898
1710264900000|2024-03-12 17:35:00|292|291|292|291|292|291|291|290|6515
1710265200000|2024-03-12 17:40:00|291|290|291|290|291|290|291|290|15273
1710265500000|2024-03-12 17:45:00|292|291|293|292|293|292|292|291|6603
1710265800000|2024-03-12 17:50:00|292|291|292|291|292|291|292|291|5261
1710266100000|2024-03-12 17:55:00|||||||||4510
1710266400000|2024-03-12 18:00:00|293|292|292|291|293|292|292|291|600
1710266700000|2024-03-12 18:05:00|293|292|292|291|293|292|292|291|1427
1710267000000|2024-03-12 18:10:00|293|292|292|291|293|292|292|291|3087
1710267300000|2024-03-12 18:15:00|291|290|292|291|292|291|291|290|8015
1710267600000|2024-03-12 18:20:00|293|292|292|291|293|292|291|290|9451
1710267900000|2024-03-12 18:25:00|||||||||300
1710268200000|2024-03-12 18:30:00|291|290|291|290|292|291|291|290|3424
1710268500000|2024-03-12 18:35:00|290|289|291|290|291|290|290|289|4526
1710268800000|2024-03-12 18:40:00|||||||||4941
1710269100000|2024-03-12 18:45:00|290|289|291|290|291|290|290|289|12124
1710269400000|2024-03-12 18:50:00|||||||||4018
1710269700000|2024-03-12 18:55:00|292|291|292|291|292|291|291|290|4675
1710270000000|2024-03-12 19:00:00|291|290|291|290|291|290|291|290|500
1710270300000|2024-03-12 19:05:00|||||||||4094
1710270600000|2024-03-12 19:10:00|292|291|291|290|292|291|291|290|2594
1710270900000|2024-03-12 19:15:00|||||||||600
1710271200000|2024-03-12 19:20:00|292|291|292|291|292|291|291|290|4503
1710271500000|2024-03-12 19:25:00|291|290|291|290|291|290|291|290|2539
1710271800000|2024-03-12 19:30:00|290|289|291|290|291|290|290|289|39133
1710272100000|2024-03-12 19:35:00|292|291|291|290|292|291|291|290|12302
1710272400000|2024-03-12 19:40:00|292|291|292|292|293|292|292|291|21022
1710272700000|2024-03-12 19:45:00|293|291|292|291|293|292|292|291|7882
1710273000000|2024-03-12 19:50:00|293|292|293|292|293|292|293|292|7104
1710273300000|2024-03-12 19:55:00|292|291|293|292|293|292|291|290|50079
1710336600000|2024-03-13 13:30:00|294|290|297|295|297|296|292|290|52311
1710336900000|2024-03-13 13:35:00|296|294|294|293|296|295|293|292|13554
1710337200000|2024-03-13 13:40:00|295|294|295|294|296|295|294|293|11654
1710337500000|2024-03-13 13:45:00|296|295|297|296|299|298|295|294|33510
1710337800000|2024-03-13 13:50:00|296|295|296|294|296|296|294|292|10801
1710338100000|2024-03-13 13:55:00|297|295|295|294|297|296|294|293|23705
1710338400000|2024-03-13 14:00:00|296|295|296|295|297|296|294|293|14605
1710338700000|2024-03-13 14:05:00|297|296|297|296|298|297|296|295|2733
1710339000000|2024-03-13 14:10:00|296|295|302|301|302|301|296|295|65790
1710339300000|2024-03-13 14:15:00|301|300|302|301|306|305|301|299|76778
1710339600000|2024-03-13 14:20:00|303|302|301|301|303|302|301|300|23505
1710339900000|2024-03-13 14:25:00|302|300|300|299|302|300|299|298|48563
1710340200000|2024-03-13 14:30:00|299|298|299|298|301|300|299|297|18040
1710340500000|2024-03-13 14:35:00|298|297|299|298|299|298|298|296|9766
1710340800000|2024-03-13 14:40:00|300|299|299|297|300|299|298|297|8499
1710341100000|2024-03-13 14:45:00|298|298|298|297|299|298|297|296|17475
1710341400000|2024-03-13 14:50:00|297|296|298|297|298|297|297|296|7688
1710341700000|2024-03-13 14:55:00|297|296|298|297|298|297|297|296|6984
1710342000000|2024-03-13 15:00:00|297|296|298|297|298|297|297|296|5255
1710342300000|2024-03-13 15:05:00|299|298|300|299|300|299|299|298|3389
1710342600000|2024-03-13 15:10:00|301|300|299|298|301|300|299|298|44649
1710342900000|2024-03-13 15:15:00|300|299|300|299|301|300|300|299|6385
1710343200000|2024-03-13 15:20:00|301|300|301|300|301|300|300|299|22748
1710343500000|2024-03-13 15:25:00|302|301|304|302|305|304|302|301|39986
1710343800000|2024-03-13 15:30:00|303|301|303|302|304|303|301|300|48447
1710344100000|2024-03-13 15:35:00|304|303|303|302|304|303|303|302|13282
1710344400000|2024-03-13 15:40:00|304|303|303|302|304|303|303|302|5274
1710344700000|2024-03-13 15:45:00|302|301|301|300|303|302|300|299|5218
1710345000000|2024-03-13 15:50:00|300|299|302|301|302|301|300|299|5225
1710345300000|2024-03-13 15:55:00|301|300|301|300|301|300|301|300|10800
1710345600000|2024-03-13 16:00:00|302|301|302|301|302|301|301|300|11455
1710345900000|2024-03-13 16:05:00|303|302|301|300|303|302|301|300|11379
1710346200000|2024-03-13 16:10:00|302|301|301|300|302|301|301|300|7009
1710346500000|2024-03-13 16:15:00|302|301|302|300|302|301|301|300|2705
1710346800000|2024-03-13 16:20:00|301|301|301|300|302|301|301|300|2300
1710347100000|2024-03-13 16:25:00|302|301|301|300|302|301|301|300|10751
1710347400000|2024-03-13 16:30:00|300|299|300|299|300|299|300|299|2368
1710347700000|2024-03-13 16:35:00|301|300|301|300|301|300|300|299|3784
1710348000000|2024-03-13 16:40:00|300|299|300|299|300|299|300|299|750
1710348300000|2024-03-13 16:45:00|299|298|300|299|300|299|299|298|6886
1710348600000|2024-03-13 16:50:00|301|300|301|300|301|300|300|299|2392
1710348900000|2024-03-13 16:55:00|||||||||3357
1710349200000|2024-03-13 17:00:00|303|302|302|301|304|303|302|301|1300
1710349500000|2024-03-13 17:05:00|301|300|302|301|302|301|301|300|9806
1710349800000|2024-03-13 17:10:00|301|300|301|300|301|300|300|299|12214
1710350100000|2024-03-13 17:15:00|300|299|300|299|300|299|300|299|1227
1710350400000|2024-03-13 17:20:00|301|300|301|300|301|300|301|300|4044
1710350700000|2024-03-13 17:25:00|||||||||8650
1710351000000|2024-03-13 17:30:00|302|301|301|300|302|301|301|300|3832
1710351300000|2024-03-13 17:35:00|300|299|300|299|300|299|300|299|1270
1710351600000|2024-03-13 17:40:00|301||300||301||300||1634
1710351900000|2024-03-13 17:45:00|299|300|299|298|299|300|299|298|6668
1710352200000|2024-03-13 17:50:00|300|299|300|299|300|299|300|299|1419
1710352500000|2024-03-13 17:55:00|301|300|300|299|301|300|300|299|2500
1710352800000|2024-03-13 18:00:00|299|298|300|299|300|299|299|298|2625
1710353100000|2024-03-13 18:05:00|||||||||1006
1710353400000|2024-03-13 18:10:00|299|298|299|298|300|299|299|298|1045
1710353700000|2024-03-13 18:15:00|||||||||3200
1710354000000|2024-03-13 18:20:00|300|299|300|299|300|299|300|299|10060
1710354300000|2024-03-13 18:25:00|||||||||1152
1710354600000|2024-03-13 18:30:00|||||||||6792
1710354900000|2024-03-13 18:35:00|299|298|300|299|300|299|299|298|14305
1710355200000|2024-03-13 18:40:00|299|298|298|297|300|299|298|297|13172
1710355500000|2024-03-13 18:45:00|||||||||1100
1710355800000|2024-03-13 18:50:00|||||||||4679
1710356100000|2024-03-13 18:55:00|297|296|297|296|297|296|297|296|10668
1710356400000|2024-03-13 19:00:00|298|297|297|296|298|297|297|296|7753
1710356700000|2024-03-13 19:05:00|||||||||7884
1710357000000|2024-03-13 19:10:00|296|295|296|295|296|295|296|295|12659
1710357300000|2024-03-13 19:15:00|297|296|297|296|298|297|296|296|3814
1710357600000|2024-03-13 19:20:00|296|295|296|295|296|295|296|295|7047
1710357900000|2024-03-13 19:25:00|295|294|295|294|295|294|295|294|5241
1710358200000|2024-03-13 19:30:00|296|295|296|295|296|295|296|295|2236
1710358500000|2024-03-13 19:35:00|||||||||2000
1710358800000|2024-03-13 19:40:00|297|296|297|296|297|296|296|295|19391
1710359100000|2024-03-13 19:45:00|298|297|299|298|299|298|297|297|3237
1710359400000|2024-03-13 19:50:00|298|297|297|296|299|297|297|296|12502
1710359700000|2024-03-13 19:55:00|298|297|297|296|298|297|297|296|15222
1710423000000|2024-03-14 13:30:00|300|298|292|291|300|298|291|290|38857
1710423300000|2024-03-14 13:35:00|291|290|293|292|294|292|291|290|16437
1710423600000|2024-03-14 13:40:00|292|291|292|291|293|292|290|289|72098
1710423900000|2024-03-14 13:45:00|293|292|290|289|293|292|290|289|16981
1710424200000|2024-03-14 13:50:00|291|290|288|287|291|290|288|287|24709
1710424500000|2024-03-14 13:55:00|289|288|291|290|292|291|289|288|17782
1710424800000|2024-03-14 14:00:00|290|289|293|292|293|292|290|289|28687
1710425100000|2024-03-14 14:05:00|292|291|292|291|292|291|291|290|3356
1710425400000|2024-03-14 14:10:00|291|290|291|290|293|292|291|290|8459
1710425700000|2024-03-14 14:15:00|290|289|293|292|293|292|290|289|14181
1710426000000|2024-03-14 14:20:00|292|291|292|291|292|291|291|290|1177
1710426300000|2024-03-14 14:25:00|293|292|293|292|294|293|292|291|18110
1710426600000|2024-03-14 14:30:00|294|293|295|294|296|295|293|292|10967
1710426900000|2024-03-14 14:35:00|294|293|294|293|295|294|294|293|2320
1710427200000|2024-03-14 14:40:00|293|292|295|294|295|294|293|292|12300
1710427500000|2024-03-14 14:45:00|||||||||100
1710427800000|2024-03-14 14:50:00|294|293|295|294|296|295|294|293|10761
1710428100000|2024-03-14 14:55:00|294|293|296|295|296|295|294|293|8232
1710428400000|2024-03-14 15:00:00|295|294|294|293|296|295|294|293|6014
1710428700000|2024-03-14 15:05:00|295|294|294|293|295|294|293|292|9562
1710429000000|2024-03-14 15:10:00|295|294|294|293|295|294|293|292|1333
1710429300000|2024-03-14 15:15:00|293|292|293|292|293|292|293|292|947
1710429600000|2024-03-14 15:20:00|292|291|292|291|292|291|292|291|3460
1710429900000|2024-03-14 15:25:00|291|290|291|290|291|290|291|290|12469
1710430200000|2024-03-14 15:30:00|292|291|291|290|292|291|291|290|3390
1710430500000|2024-03-14 15:35:00|290|289|290|289|291|289|290|289|11337
1710430800000|2024-03-14 15:40:00|291|290|291|290|292|291|291|290|6228
1710431100000|2024-03-14 15:45:00|292|291|292|291|292|291|292|291|3965
1710431400000|2024-03-14 15:50:00|291|290|292|291|292|291|291|290|2232
1710431700000|2024-03-14 15:55:00|293|292|293|292|293|292|292|292|8617
1710432000000|2024-03-14 16:00:00|292|291|293|292|294|293|292|290|8901
1710432300000|2024-03-14 16:05:00|292|291|292|291|292|291|291|290|6533
1710432600000|2024-03-14 16:10:00|291|290|291|290|292|291|291|290|13038
1710432900000|2024-03-14 16:15:00|290|289|291|290|291|290|290|289|5872
1710433200000|2024-03-14 16:20:00|||||||||674
1710433500000|2024-03-14 16:25:00|||||||||5278
1710433800000|2024-03-14 16:30:00|290|289|291|290|293|292|290|289|19248
1710434100000|2024-03-14 16:35:00|292|291|292|291|292|291|292|291|1708
1710434400000|2024-03-14 16:40:00|||||||||400
1710434700000|2024-03-14 16:45:00|||||||||1594
1710435000000|2024-03-14 16:50:00|291|290|291|290|291|290|291|290|2920
1710435300000|2024-03-14 16:55:00|292|291|291|290|292|291|291|290|6899
1710435600000|2024-03-14 17:00:00|290|289|291|290|291|290|290|289|5107
1710435900000|2024-03-14 17:05:00|290|289|290|289|291|290|290|289|11267
1710436200000|2024-03-14 17:10:00|||||||||4052
1710436500000|2024-03-14 17:15:00|||||||||8112
1710436800000|2024-03-14 17:20:00|291|290|290|289|292|291|290|289|25200
1710437100000|2024-03-14 17:25:00|||||||||1300
1710437400000|2024-03-14 17:30:00|||||||||435
1710437700000|2024-03-14 17:35:00|||||||||1200
1710438000000|2024-03-14 17:40:00|291|290|290|289|291|290|290|289|4727
1710438300000|2024-03-14 17:45:00|291|290|291|290|291|290|291|290|4097
1710438600000|2024-03-14 17:50:00|290|289|290|289|290|289|290|289|3600
1710438900000|2024-03-14 17:55:00|||||||||3503
1710439200000|2024-03-14 18:00:00|291|290|290|289|291|290|290|289|1700
1710439500000|2024-03-14 18:05:00|||||||||1250
1710439800000|2024-03-14 18:10:00|289|288|289|288|289|288|289|288|9716
1710440100000|2024-03-14 18:15:00|||||||||2045
1710440400000|2024-03-14 18:20:00|||||||||4363
1710440700000|2024-03-14 18:25:00|288|287|288|287|288|287|288|287|5923
1710441000000|2024-03-14 18:30:00|289|288|288|287|289|288|287|286|15044
1710441300000|2024-03-14 18:35:00|287|286|287|286|287|286|287|286|3151
1710441600000|2024-03-14 18:40:00|288|287|288|287|288|287|288|287|11425
1710441900000|2024-03-14 18:45:00|||||||||1599
1710442200000|2024-03-14 18:50:00|287|286|287|286|287|286|287|286|3037
1710442500000|2024-03-14 18:55:00|||||||||800
1710442800000|2024-03-14 19:00:00|286|285|286|285|286|285|286|285|32473
1710443100000|2024-03-14 19:05:00|||||||||14160
1710443400000|2024-03-14 19:10:00|285|284|286|285|286|285|284|283|31236
1710443700000|2024-03-14 19:15:00|||||||||2873
1710444000000|2024-03-14 19:20:00|285|284|286|285|286|285|285|284|7819
1710444300000|2024-03-14 19:25:00|||||||||8683
1710444600000|2024-03-14 19:30:00|287|286|286|285|287|286|286|285|8950
1710444900000|2024-03-14 19:35:00|287|286|286|285|287|286|286|285|10674
1710445200000|2024-03-14 19:40:00|287|286|287|286|287|286|287|286|8988
1710445500000|2024-03-14 19:45:00|288|287|287|286|288|287|287|286|12279
1710445800000|2024-03-14 19:50:00|288|287|288|287|288|287|287|286|38770
1710446100000|2024-03-14 19:55:00|287|286|289|288|289|288|287|286|36763
1710509400000|2024-03-15 13:30:00|297|291|298|297|298|297|291|289|78501
1710509700000|2024-03-15 13:35:00|297|296|298|296|302|301|295|294|109432
1710510000000|2024-03-15 13:40:00|299|295|297|296|302|300|297|295|72788
1710510300000|2024-03-15 13:45:00|298|297|298|297|299|298|296|295|10950
1710510600000|2024-03-15 13:50:00|299|296|298|297|300|299|298|296|8884
1710510900000|2024-03-15 13:55:00|299|298|298|297|299|298|298|297|18869
1710511200000|2024-03-15 14:00:00|299|298|300|299|301|300|298|297|21684
1710511500000|2024-03-15 14:05:00|299|298|301|300|301|300|297|296|9263
1710511800000|2024-03-15 14:10:00|302|301|301|300|303|302|301|299|23826
1710512100000|2024-03-15 14:15:00|302|301|300|299|302|301|300|299|7587
1710512400000|2024-03-15 14:20:00|299|298|298|297|300|299|296|295|17511
1710512700000|2024-03-15 14:25:00|299|298|299|298|300|299|298|297|6219
1710513000000|2024-03-15 14:30:00|298|297|299|297|300|299|298|297|13059
1710513300000|2024-03-15 14:35:00|300|298|304|303|306|305|299|297|188401
1710513600000|2024-03-15 14:40:00|305|304|304|303|306|305|304|303|23235
1710513900000|2024-03-15 14:45:00|303|302|303|302|304|303|302|301|20224
1710514200000|2024-03-15 14:50:00|302|301|303|302|304|303|302|301|15650
1710514500000|2024-03-15 14:55:00|302|301|302|301|303|302|302|301|21257
1710514800000|2024-03-15 15:00:00|303|302|302|300|304|302|300|299|15138
1710515100000|2024-03-15 15:05:00|301|301|301|300|302|301|301|300|4869
1710515400000|2024-03-15 15:10:00|302|301|301|300|302|301|301|300|5053
1710515700000|2024-03-15 15:15:00|302|301|301|300|302|301|301|300|1104
1710516000000|2024-03-15 15:20:00|302|301|300|299|302|301|300|299|8308
1710516300000|2024-03-15 15:25:00|301|300|302|301|302|301|300|299|7127
1710516600000|2024-03-15 15:30:00|303|300|302|301|303|301|301|300|3529
1710516900000|2024-03-15 15:35:00|301|300|302|301|302|301|301|300|8697
1710517200000|2024-03-15 15:40:00|303|302|302|301|303|302|302|301|6142
1710517500000|2024-03-15 15:45:00|303|302|301|300|303|302|301|300|1781
1710517800000|2024-03-15 15:50:00|302|301|302|301|302|301|301|300|5389
1710518100000|2024-03-15 15:55:00|301|300|301|300|301|300|301|300|2973
1710518400000|2024-03-15 16:00:00|302|301|302|301|302|301|302|300|3523
1710518700000|2024-03-15 16:05:00|301|300|302|300|302|301|301|300|1657
1710519000000|2024-03-15 16:10:00|301|301|302|301|302|301|301|300|3026
1710519300000|2024-03-15 16:15:00|301|300|301|300|301|300|301|300|7021
1710519600000|2024-03-15 16:20:00|300|299|301|299|302|300|300|299|10788
1710519900000|2024-03-15 16:25:00|302|300|303|302|304|303|302|300|41150
1710520200000|2024-03-15 16:30:00|304|303|305|304|305|304|304|303|26526
1710520500000|2024-03-15 16:35:00|306|305|305|304|306|305|305|304|15917
1710520800000|2024-03-15 16:40:00|306|305|305|304|306|305|305|304|14957
1710521100000|2024-03-15 16:45:00|304|303|304|303|304|304|303|302|15894
1710521400000|2024-03-15 16:50:00|305|304|303|302|305|304|303|302|7454
1710521700000|2024-03-15 16:55:00|304|303|304|303|304|303|303|302|1870
1710522000000|2024-03-15 17:00:00|305|304|304|303|305|304|304|303|7833
1710522300000|2024-03-15 17:05:00|305|304|305|304|305|304|305|304|5633
1710522600000|2024-03-15 17:10:00|||||||||900
1710522900000|2024-03-15 17:15:00|304|303|305|304|305|304|304|303|8324
1710523200000|2024-03-15 17:20:00|304|303|305|304|305|304|304|303|4436
1710523500000|2024-03-15 17:25:00|304|303|304|303|304|303|304|303|3076
1710523800000|2024-03-15 17:30:00|305|304|305|304|305|304|305|304|44799
1710524100000|2024-03-15 17:35:00|306|305|306|305|306|305|305|304|13259
1710524400000|2024-03-15 17:40:00|307|306|307|306|308|307|307|306|19790
1710524700000|2024-03-15 17:45:00|308|307|307|306|308|307|307|306|8620
1710525000000|2024-03-15 17:50:00|308|307|307|306|308|307|307|306|4770
1710525300000|2024-03-15 17:55:00|308|307|309|308|309|308|307|306|9306
1710525600000|2024-03-15 18:00:00|310|309|309|308|310|309|309|308|8263
1710525900000|2024-03-15 18:05:00|310|309|310|309|310|309|310|309|6442
1710526200000|2024-03-15 18:10:00|309|308|309|308|310|309|308|308|10176
1710526500000|2024-03-15 18:15:00|308|307|309|308|310|309|308|307|2804
1710526800000|2024-03-15 18:20:00|310|309|311|310|311|310|310|309|6863
1710527100000|2024-03-15 18:25:00|310|309|311|310|311|310|310|309|6917
1710527400000|2024-03-15 18:30:00|||||||||2863
1710527700000|2024-03-15 18:35:00|312|311|312|311|312|311|312|311|6055
1710528000000|2024-03-15 18:40:00|313|312|315|314|315|314|313|312|16407
1710528300000|2024-03-15 18:45:00|314|313|314|313|315|314|314|313|7304
1710528600000|2024-03-15 18:50:00|315|314|316|315|317|316|314|313|22000
1710528900000|2024-03-15 18:55:00|317|316|316|315|317|316|315|314|23757
1710529200000|2024-03-15 19:00:00|317|316|319|318|319|318|317|316|17280
1710529500000|2024-03-15 19:05:00|318|317|319|318|319|318|318|317|11503
1710529800000|2024-03-15 19:10:00|318|317|317|316|319|318|316|315|21943
1710530100000|2024-03-15 19:15:00|316|315|315|314|317|316|314|313|29511
1710530400000|2024-03-15 19:20:00|316|315|316|315|316|315|315|314|24396
1710530700000|2024-03-15 19:25:00|317|316|316|315|318|317|316|315|15495
1710531000000|2024-03-15 19:30:00|317|316|316|315|317|316|315|314|14600
1710531300000|2024-03-15 19:35:00|315|314|316|315|316|315|315|314|12274
1710531600000|2024-03-15 19:40:00|315|314|319|318|319|318|315|314|28703
1710531900000|2024-03-15 19:45:00|318|317|317|316|320|319|317|316|58695
1710532200000|2024-03-15 19:50:00|316|315|316|315|317|316|315|314|61044
1710532500000|2024-03-15 19:55:00|317|316|320|318|320|319|316|315|80374
1710768600000|2024-03-18 13:30:00|340|335|344|342|345|344|333|331|294154
1710768900000|2024-03-18 13:35:00|343|341|342|341|346|345|338|337|192170
1710769200000|2024-03-18 13:40:00|343|342|350|348|351|350|342|340|226674
1710769500000|2024-03-18 13:45:00|351|349|359|358|359|358|349|348|171758
1710769800000|2024-03-18 13:50:00|360|359|368|367|375|374|360|359|393660
1710770100000|2024-03-18 13:55:00|367|366|367|366|372|371|366|364|135666
1710770400000|2024-03-18 14:00:00|366|365|358|356|372|371|354|353|170436
1710770700000|2024-03-18 14:05:00|359|357|368|367|368|367|355|354|84223
1710771000000|2024-03-18 14:10:00|367|366|369|368|375|374|366|364|274012
1710771300000|2024-03-18 14:15:00|368|367|370|369|371|370|365|364|73257
1710771600000|2024-03-18 14:20:00|371|370|371|370|373|372|367|366|123734
1710771900000|2024-03-18 14:25:00|370|369|374|373|376|375|370|369|249617
1710772200000|2024-03-18 14:30:00|373|372|380|379|380|379|372|371|281241
1710772500000|2024-03-18 14:35:00|379|378|378|377|380|379|376|375|85940
1710772800000|2024-03-18 14:40:00|377|376|376|375|381|380|374|373|160416
1710773100000|2024-03-18 14:45:00|377|376|380|379|382|381|376|375|185893
1710773400000|2024-03-18 14:50:00|379|378|374|373|381|380|374|373|138227
1710773700000|2024-03-18 14:55:00|375|374|379|378|380|379|375|374|55616
1710774000000|2024-03-18 15:00:00|380|379|375|373|380|379|374|373|53717
1710774300000|2024-03-18 15:05:00|374|372|373|372|374|373|368|367|87499
1710774600000|2024-03-18 15:10:00|372|371|371|370|375|374|369|368|30399
1710774900000|2024-03-18 15:15:00|370|369|374|373|374|373|370|369|26212
1710775200000|2024-03-18 15:20:00|375|372|378|377|378|377|372|371|50206
1710775500000|2024-03-18 15:25:00|379|378|380|379|381|380|379|378|106168
1710775800000|2024-03-18 15:30:00|379|378|381|380|381|380|376|375|54327
1710776100000|2024-03-18 15:35:00|380|379|386|385|387|386|380|379|66660
1710776400000|2024-03-18 15:40:00|385|384|388|387|388|387|385|384|79822
1710776700000|2024-03-18 15:45:00|387|386|390|389|391|390|385|384|104081
1710777000000|2024-03-18 15:50:00|391|390|386|385|391|390|385|384|66337
1710777300000|2024-03-18 15:55:00|385|384|390|389|391|390|384|383|120672
1710777600000|2024-03-18 16:00:00|389|388|390|389|391|390|388|387|70058
1710777900000|2024-03-18 16:05:00|389|388|387|386|390|389|385|384|54528
1710778200000|2024-03-18 16:10:00|386|385|390|389|390|389|385|384|45978
1710778500000|2024-03-18 16:15:00|389|388|389|388|391|390|385|384|144491
1710778800000|2024-03-18 16:20:00|388|387|389|388|390|389|386|385|36212
1710779100000|2024-03-18 16:25:00|390|389|394|393|394|393|387|386|161592
1710779400000|2024-03-18 16:30:00|393|392|388|387|393|392|385|384|90245
1710779700000|2024-03-18 16:35:00|387|386|393|391|394|393|386|385|66926
1710780000000|2024-03-18 16:40:00|394|392|392|391|395|394|392|391|81509
1710780300000|2024-03-18 16:45:00|391|390|390|389|395|394|390|389|42869
1710780600000|2024-03-18 16:50:00|389|388|386|385|389|389|385|384|66459
1710780900000|2024-03-18 16:55:00|387|386|386|385|391|390|386|384|45647
1710781200000|2024-03-18 17:00:00|385|384|378|377|385|384|378|377|63424
1710781500000|2024-03-18 17:05:00|379|378|379|378|381|380|378|377|35915
1710781800000|2024-03-18 17:10:00|380|379|383|382|383|382|379|378|28981
1710782100000|2024-03-18 17:15:00|382|381|382|381|382|381|380|379|28827
1710782400000|2024-03-18 17:20:00|381|380|377|376|381|380|377|376|27129
1710782700000|2024-03-18 17:25:00|378|377|376|375|379|378|376|375|21456
1710783000000|2024-03-18 17:30:00|377|376|379|378|380|380|374|373|27005
1710783300000|2024-03-18 17:35:00|378|377|373|372|378|377|372|371|29955
1710783600000|2024-03-18 17:40:00|374|373|372|371|374|373|372|371|14234
1710783900000|2024-03-18 17:45:00|373|372|371|370|373|372|369|368|32020
1710784200000|2024-03-18 17:50:00|372|371|371|370|372|371|369|368|23420
1710784500000|2024-03-18 17:55:00|372|371|375|374|375|374|371|370|20300
1710784800000|2024-03-18 18:00:00|374|373|373|372|376|375|373|372|33394
1710785100000|2024-03-18 18:05:00|372|371|378|376|379|378|371|370|24455
1710785400000|2024-03-18 18:10:00|377|377|378|377|379|378|376|375|14044
1710785700000|2024-03-18 18:15:00|379|378|377|376|379|378|377|376|19038
1710786000000|2024-03-18 18:20:00|376|375|378|377|378|377|376|375|12730
1710786300000|2024-03-18 18:25:00|379|378|374|373|379|378|373|372|31162
1710786600000|2024-03-18 18:30:00|373|372|374|373|375|374|371|370|21623
1710786900000|2024-03-18 18:35:00|373|372|375|374|376|375|372|371|13087
1710787200000|2024-03-18 18:40:00|376|375|378|377|378|377|375|374|18257
1710787500000|2024-03-18 18:45:00|377|376|377|376|379|378|376|375|39825
1710787800000|2024-03-18 18:50:00|378|377|376|375|379|378|375|374|19738
1710788100000|2024-03-18 18:55:00|375|374|378|377|378|377|375|374|34973
1710788400000|2024-03-18 19:00:00|377|376|377|376|377|377|376|375|17372
1710788700000|2024-03-18 19:05:00|378|377|380|379|380|379|377|376|14564
1710789000000|2024-03-18 19:10:00|379|378|377|376|379|378|376|375|25072
1710789300000|2024-03-18 19:15:00|376|375|377|376|377|376|375|374|93456
1710789600000|2024-03-18 19:20:00|378|377|378|377|379|378|377|376|26991
1710789900000|2024-03-18 19:25:00|379|378|380|379|381|380|379|378|47910
1710790200000|2024-03-18 19:30:00|379|378|379|378|382|381|379|378|48931
1710790500000|2024-03-18 19:35:00|378|377|376|375|378|377|376|375|45079
1710790800000|2024-03-18 19:40:00|375|374|374|373|377|376|374|373|43539
1710791100000|2024-03-18 19:45:00|373|372|371|370|373|373|371|370|75383
1710791400000|2024-03-18 19:50:00|370|369|371|370|374|373|370|369|93827
1710791700000|2024-03-18 19:55:00|370|369|370|369|370|370|369|368|156378
1710855000000|2024-03-19 13:30:00|366|360|340|338|366|360|332|331|246582
1710855300000|2024-03-19 13:35:00|339|339|345|344|346|345|338|336|130026
1710855600000|2024-03-19 13:40:00|346|343|334|333|346|345|334|333|177162
1710855900000|2024-03-19 13:45:00|335|334|341|340|341|340|334|333|192087
1710856200000|2024-03-19 13:50:00|342|341|346|345|347|346|340|339|61570
1710856500000|2024-03-19 13:55:00|345|344|346|345|348|347|345|343|38788
1710856800000|2024-03-19 14:00:00|345|344|341|340|345|344|341|340|46947
1710857100000|2024-03-19 14:05:00|340|339|341|340|344|343|340|338|36341
1710857400000|2024-03-19 14:10:00|340|339|345|344|346|345|340|339|39746
1710857700000|2024-03-19 14:15:00|346|345|347|346|350|349|346|345|62234
1710858000000|2024-03-19 14:20:00|346|345|355|354|355|354|346|345|31945
1710858300000|2024-03-19 14:25:00|354|353|350|349|357|356|350|349|29663
1710858600000|2024-03-19 14:30:00|349|348|348|347|349|349|346|345|13716
1710858900000|2024-03-19 14:35:00|347|346|345|344|348|347|344|343|23168
1710859200000|2024-03-19 14:40:00|346|345|348|347|348|347|345|344|63385
1710859500000|2024-03-19 14:45:00|349|348|344|343|349|348|343|342|19408
1710859800000|2024-03-19 14:50:00|345|344|338|337|345|344|338|337|49063
1710860100000|2024-03-19 14:55:00|339|338|338|337|341|340|338|337|34546
1710860400000|2024-03-19 15:00:00|339|338|341|340|343|342|338|337|29245
1710860700000|2024-03-19 15:05:00|342|341|343|342|343|342|341|340|16505
1710861000000|2024-03-19 15:10:00|344|343|344|343|345|344|343|342|26595
1710861300000|2024-03-19 15:15:00|343|342|345|344|347|346|343|342|35077
1710861600000|2024-03-19 15:20:00|346|345|345|344|349|348|345|344|26817
1710861900000|2024-03-19 15:25:00|346|345|348|347|349|348|346|345|18585
1710862200000|2024-03-19 15:30:00|349|348|344|343|349|348|344|343|30040
1710862500000|2024-03-19 15:35:00|345|344|346|345|346|345|345|344|18831
1710862800000|2024-03-19 15:40:00|347|346|348|347|349|348|347|346|19146
1710863100000|2024-03-19 15:45:00|347|346|347|346|347|346|346|345|13404
1710863400000|2024-03-19 15:50:00|346|345|344|343|346|345|344|343|6120
1710863700000|2024-03-19 15:55:00|343|342|343|342|343|342|342|341|6965
1710864000000|2024-03-19 16:00:00|344|343|348|347|349|348|344|343|28342
1710864300000|2024-03-19 16:05:00|347|346|350|349|350|349|347|346|34029
1710864600000|2024-03-19 16:10:00|349|348|349|348|350|349|348|347|40203
1710864900000|2024-03-19 16:15:00|348|347|351|349|351|350|348|347|21095
1710865200000|2024-03-19 16:20:00|350|348|349|348|350|349|349|348|25372
1710865500000|2024-03-19 16:25:00|348|347|345|344|348|347|345|344|37130
1710865800000|2024-03-19 16:30:00|||||||||27180
1710866100000|2024-03-19 16:35:00|346|345|349|348|349|348|346|345|20328
1710866400000|2024-03-19 16:40:00|350|349|350|349|351|350|349|348|28667
1710866700000|2024-03-19 16:45:00|351|350|350|349|352|351|350|349|9963
1710867000000|2024-03-19 16:50:00|351|350|349|348|352|351|348|347|24876
1710867300000|2024-03-19 16:55:00|348|347|349|348|350|349|348|347|13239
1710867600000|2024-03-19 17:00:00|350|349|351|350|352|351|349|348|28364
1710867900000|2024-03-19 17:05:00|350|349|351|350|351|350|350|349|8271
1710868200000|2024-03-19 17:10:00|||||||||3100
1710868500000|2024-03-19 17:15:00|350|349|348|347|350|349|347|346|41805
1710868800000|2024-03-19 17:20:00|347|346|347|346|347|346|346|345|21009
1710869100000|2024-03-19 17:25:00|346|345|347|346|348|347|346|345|11348
1710869400000|2024-03-19 17:30:00|348|347|349|348|350|349|348|346|9149
1710869700000|2024-03-19 17:35:00|348|347|347|346|348|347|347|346|1951
1710870000000|2024-03-19 17:40:00|348|347|348|347|349|348|347|346|11178
1710870300000|2024-03-19 17:45:00|347|346|348|347|348|347|346|345|5815
1710870600000|2024-03-19 17:50:00|347|346|348|347|348|347|347|346|7230
1710870900000|2024-03-19 17:55:00|347|346|347|346|349|348|347|346|9005
1710871200000|2024-03-19 18:00:00|346|345|345|344|346|345|345|344|5397
1710871500000|2024-03-19 18:05:00|346|345|348|347|348|347|346|345|13895
1710871800000|2024-03-19 18:10:00|349|348|356|355|356|355|349|348|92446
1710872100000|2024-03-19 18:15:00|357|356|358|357|359|358|357|356|24369
1710872400000|2024-03-19 18:20:00|359|356|363|362|366|365|358|356|142018
1710872700000|2024-03-19 18:25:00|364|363|369|368|369|368|364|363|37733
1710873000000|2024-03-19 18:30:00|370|369|374|373|380|379|370|369|189796
1710873300000|2024-03-19 18:35:00|375|374|375|374|377|376|374|373|22375
1710873600000|2024-03-19 18:40:00|376|375|376|375|379|378|376|375|21478
1710873900000|2024-03-19 18:45:00|375|374|371|370|376|375|371|370|82645
1710874200000|2024-03-19 18:50:00|370|369|370|369|371|370|370|369|32283
1710874500000|2024-03-19 18:55:00|369|368|366|365|369|369|366|365|36271
1710874800000|2024-03-19 19:00:00|367|366|363|362|368|367|363|362|80756
1710875100000|2024-03-19 19:05:00|362|363|361|360|363|363|361|360|26530
1710875400000|2024-03-19 19:10:00|360|359|361|360|362|361|359|358|44387
1710875700000|2024-03-19 19:15:00|362|361|366|365|367|366|362|361|66416
1710876000000|2024-03-19 19:20:00|365|364|363|362|366|365|362|361|40659
1710876300000|2024-03-19 19:25:00|362|361|364|363|364|363|362|361|25932
1710876600000|2024-03-19 19:30:00|365|364|365|364|365|364|365|364|24251
1710876900000|2024-03-19 19:35:00|364|363|365|364|365|364|364|363|14432
1710877200000|2024-03-19 19:40:00|366|365|364|363|367|366|364|363|34229
1710877500000|2024-03-19 19:45:00|363|362|363|362|363|362|363|362|8211
1710877800000|2024-03-19 19:50:00|362|361|363|362|363|362|362|361|44763
1710878100000|2024-03-19 19:55:00|364|363|364|363|364|363|363|363|51829
1710941400000|2024-03-20 13:30:00|380|370|371|367|384|382|368|367|213650
1710941700000|2024-03-20 13:35:00|369|368|367|366|371|368|365|364|42639
1710942000000|2024-03-20 13:40:00|368|365|366|365|371|369|365|364|19415
1710942300000|2024-03-20 13:45:00|368|364|362|361|368|366|360|358|88312
1710942600000|2024-03-20 13:50:00|363|362|361|360|364|363|360|358|40700
1710942900000|2024-03-20 13:55:00|362|359|359|357|362|360|356|355|46337
1710943200000|2024-03-20 14:00:00|358|358|356|355|358|358|354|353|66445
1710943500000|2024-03-20 14:05:00|357|356|358|357|360|359|356|355|35232
1710943800000|2024-03-20 14:10:00|357|356|357|356|358|357|354|353|32482
1710944100000|2024-03-20 14:15:00|358|357|365|364|366|365|358|357|42635
1710944400000|2024-03-20 14:20:00|364|363|371|370|372|371|363|362|74058
1710944700000|2024-03-20 14:25:00|370|369|376|374|380|379|369|368|159425
1710945000000|2024-03-20 14:30:00|375|375|379|378|380|379|375|375|54982
1710945300000|2024-03-20 14:35:00|378|377|379|378|380|379|376|374|73292
1710945600000|2024-03-20 14:40:00|378|377|383|382|383|382|375|374|62352
1710945900000|2024-03-20 14:45:00|384|383|387|386|387|386|383|382|84612
1710946200000|2024-03-20 14:50:00|386|385|385|383|389|388|384|383|53593
1710946500000|2024-03-20 14:55:00|384|382|389|388|390|389|383|382|33420
1710946800000|2024-03-20 15:00:00|390|389|388|387|391|390|387|386|132338
1710947100000|2024-03-20 15:05:00|389|388|384|383|389|388|383|382|52806
1710947400000|2024-03-20 15:10:00|385|384|384|383|386|385|383|382|29749
1710947700000|2024-03-20 15:15:00|383|382|382|381|385|384|378|377|75771
1710948000000|2024-03-20 15:20:00|381|380|383|382|383|382|381|380|12848
1710948300000|2024-03-20 15:25:00|384|383|385|384|386|384|382|380|25393
1710948600000|2024-03-20 15:30:00|384|383|389|388|390|389|383|382|22711
1710948900000|2024-03-20 15:35:00|390|389|389|388|390|389|388|387|29383
1710949200000|2024-03-20 15:40:00|390|389|386|385|390|389|386|385|23950
1710949500000|2024-03-20 15:45:00|387|386|386|385|389|388|384|383|13679
1710949800000|2024-03-20 15:50:00|387|386|389|388|390|389|387|386|30788
1710950100000|2024-03-20 15:55:00|390|389|389|388|391|390|389|388|55531
1710950400000|2024-03-20 16:00:00|390|389|388|387|391|390|388|387|98236
1710950700000|2024-03-20 16:05:00|387|386|384|382|387|386|383|382|45104
1710951000000|2024-03-20 16:10:00|383|383|381|379|384|383|380|379|30420
1710951300000|2024-03-20 16:15:00|380|380|384|382|384|383|380|380|25960
1710951600000|2024-03-20 16:20:00|383|383|383|382|384|383|381|380|11459
1710951900000|2024-03-20 16:25:00|382|381|381|379|382|381|379|378|16302
1710952200000|2024-03-20 16:30:00|380|378|382|381|382|381|379|378|10794
1710952500000|2024-03-20 16:35:00|381|380|382|381|382|381|380|379|9313
1710952800000|2024-03-20 16:40:00|381|380|377|376|381|381|377|376|14180
1710953100000|2024-03-20 16:45:00|378|377|376|375|378|377|374|373|44534
1710953400000|2024-03-20 16:50:00|377|376|375|374|377|376|375|374|18889
1710953700000|2024-03-20 16:55:00|376|375|377|376|377|376|376|375|6562
1710954000000|2024-03-20 17:00:00|376|375|376|375|376|375|375|374|12006
1710954300000|2024-03-20 17:05:00|375|374|373|372|376|374|373|372|10336
1710954600000|2024-03-20 17:10:00|374|371|372|371|374|372|372|371|10956
1710954900000|2024-03-20 17:15:00|373|372|374|372|375|374|372|371|11256
1710955200000|2024-03-20 17:20:00|375|373|375|374|375|374|375|373|8280
1710955500000|2024-03-20 17:25:00|376|375|375|374|376|375|375|374|15176
1710955800000|2024-03-20 17:30:00|376|375|374|373|376|375|374|373|28438
1710956100000|2024-03-20 17:35:00|373|372|369|366|373|372|366|365|86947
1710956400000|2024-03-20 17:40:00|368|367|366|365|368|368|365|364|88189
1710956700000|2024-03-20 17:45:00||364||365||365||364|7023
1710957000000|2024-03-20 17:50:00|367|366|363|362|367|366|363|362|23407
1710957300000|2024-03-20 17:55:00|362|361|365|364|365|364|362|361|13803
1710957600000|2024-03-20 18:00:00|367|365|373|371|373|371|367|363|35836
1710957900000|2024-03-20 18:05:00|372|370|373|372|379|377|372|370|55243
1710958200000|2024-03-20 18:10:00|372|371|370|368|373|372|369|367|38766
1710958500000|2024-03-20 18:15:00|369|367|367|366|370|367|366|365|32344
1710958800000|2024-03-20 18:20:00|368|367|371|369|373|372|368|367|43381
1710959100000|2024-03-20 18:25:00|372|370|372|371|373|372|371|369|13193
1710959400000|2024-03-20 18:30:00|371|370|366|365|371|370|366|365|24819
1710959700000|2024-03-20 18:35:00|367|366|372|371|376|373|366|366|26870
1710960000000|2024-03-20 18:40:00|373|372|373|372|374|373|369|367|20629
1710960300000|2024-03-20 18:45:00|374|373|379|376|379|377|374|373|41774
1710960600000|2024-03-20 18:50:00|378|375|377|375|379|377|376|374|13420
1710960900000|2024-03-20 18:55:00|378|376|380|377|380|379|376|375|22448
1710961200000|2024-03-20 19:00:00|381|378|379|377|382|381|378|376|18885
1710961500000|2024-03-20 19:05:00|380|378|382|380|383|382|379|378|53835
1710961800000|2024-03-20 19:10:00|383|381|384|383|385|384|382|380|73193
1710962100000|2024-03-20 19:15:00|383|382|385|384|385|384|382|381|35555
1710962400000|2024-03-20 19:20:00|384|383|385|384|385|384|383|382|21572
1710962700000|2024-03-20 19:25:00|386|385|389|388|389|388|386|385|56606
1710963000000|2024-03-20 19:30:00|388|387|385|384|389|388|385|384|76080
1710963300000|2024-03-20 19:35:00|384|383|385|384|385|384|382|381|63430
1710963600000|2024-03-20 19:40:00|386|385|385|384|386|385|384|383|28120
1710963900000|2024-03-20 19:45:00|384|383|382|381|386|385|382|381|24724
1710964200000|2024-03-20 19:50:00|383|382|384|383|384|383|382|381|38133
1710964500000|2024-03-20 19:55:00|385|384|384|383|385|384|384|383|67425
1711027800000|2024-03-21 13:30:00|390|388|383|382|390|388|381|380|61194
1711028100000|2024-03-21 13:35:00|382|381|390|388|391|390|381|380|76839
1711028400000|2024-03-21 13:40:00|389|389|391|389|391|390|387|386|121994
1711028700000|2024-03-21 13:45:00|390|388|372|371|390|390|372|370|141524
1711029000000|2024-03-21 13:50:00|373|372|373|371|377|375|370|369|110330
1711029300000|2024-03-21 13:55:00|372|372|368|366|373|372|365|364|85887
1711029600000|2024-03-21 14:00:00|369|367|372|370|374|373|368|367|43281
1711029900000|2024-03-21 14:05:00|371|369|370|369|373|372|369|368|11102
1711030200000|2024-03-21 14:10:00|371|370|372|371|373|372|369|368|25254
1711030500000|2024-03-21 14:15:00|373|372|369|368|374|373|369|368|20207
1711030800000|2024-03-21 14:20:00|368|367|367|366|371|370|366|365|72992
1711031100000|2024-03-21 14:25:00|366|365|371|370|371|370|366|365|42654
1711031400000|2024-03-21 14:30:00|372|369|371|370|375|374|368|367|29331
1711031700000|2024-03-21 14:35:00|372|371|373|372|374|373|371|370|24931
1711032000000|2024-03-21 14:40:00|372|371|369|368|372|371|369|368|22372
1711032300000|2024-03-21 14:45:00|370|369|370|369|373|372|369|368|22708
1711032600000|2024-03-21 14:50:00|369|368|368|367|370|369|368|367|15767
1711032900000|2024-03-21 14:55:00|369|368|370|369|372|371|368|367|41081
1711033200000|2024-03-21 15:00:00|371|370|369|368|373|372|369|368|34117
1711033500000|2024-03-21 15:05:00|370|369|369|368|371|370|369|368|7827
1711033800000|2024-03-21 15:10:00|370|369|369|368|370|369|368|367|9271
1711034100000|2024-03-21 15:15:00|370|369|370|369|372|371|369|368|18594
1711034400000|2024-03-21 15:20:00|369|368|376|375|378|376|369|368|54190
1711034700000|2024-03-21 15:25:00|375|374|374|373|376|375|372|371|13100
1711035000000|2024-03-21 15:30:00|373|372|376|375|376|375|373|372|10952
1711035300000|2024-03-21 15:35:00|375|374|375|374|376|375|374|373|16384
1711035600000|2024-03-21 15:40:00|374|373|374|372|375|374|373|372|6426
1711035900000|2024-03-21 15:45:00|373|373|373|372|374|373|373|372|1995
1711036200000|2024-03-21 15:50:00|374|373|378|377|380|378|374|373|28022
1711036500000|2024-03-21 15:55:00|379|378|379|378|381|380|378|377|59900
1711036800000|2024-03-21 16:00:00|380|379|379|378|380|379|378|377|6331
1711037100000|2024-03-21 16:05:00|380|379|381|380|382|381|379|378|43643
1711037400000|2024-03-21 16:10:00|382|381|380|379|382|381|379|378|12435
1711037700000|2024-03-21 16:15:00|379|378|380|379|381|380|379|378|6641
1711038000000|2024-03-21 16:20:00|379|378|379|378|380|378|378|377|5337
1711038300000|2024-03-21 16:25:00|378|377|381|380|382|381|378|377|7746
1711038600000|2024-03-21 16:30:00|382|381|381|380|382|381|380|379|17023
1711038900000|2024-03-21 16:35:00|380|379|383|382|384|383|380|379|16675
1711039200000|2024-03-21 16:40:00|382|381|381|380|383|382|381|380|7256
1711039500000|2024-03-21 16:45:00|382|381|384|383|384|383|382|381|20770
1711039800000|2024-03-21 16:50:00|385|384|384|383|385|384|383|382|6620
1711040100000|2024-03-21 16:55:00|385|382|384|383|385|384|384|382|11004
1711040400000|2024-03-21 17:00:00|385|384|382|381|386|385|382|381|30691
1711040700000|2024-03-21 17:05:00|383|382|383|382|383|382|382|381|5796
1711041000000|2024-03-21 17:10:00|382|381|384|383|385|384|382|381|17799
1711041300000|2024-03-21 17:15:00|383|382|381|380|384|383|381|380|20608
1711041600000|2024-03-21 17:20:00|380|379|377|376|380|379|377|376|45890
1711041900000|2024-03-21 17:25:00|378|377|378|377|378|377|378|377|13951
1711042200000|2024-03-21 17:30:00|379|378|377|376|379|378|377|376|13974
1711042500000|2024-03-21 17:35:00|376|375|378|377|378|377|376|375|12300
1711042800000|2024-03-21 17:40:00|377|376|376|375|378|377|374|373|19174
1711043100000|2024-03-21 17:45:00|377|376|374|373|377|376|374|372|9401
1711043400000|2024-03-21 17:50:00|375|374|374|373|376|375|374|373|9842
1711043700000|2024-03-21 17:55:00|373|372|374|373|375|374|372|371|18637
1711044000000|2024-03-21 18:00:00|373|372|374|373|376|375|373|372|12346
1711044300000|2024-03-21 18:05:00|375|374|373|372|375|374|373|372|9969
1711044600000|2024-03-21 18:10:00|372|371|374|373|375|374|372|371|21327
1711044900000|2024-03-21 18:15:00|375|374|376|375|378|376|375|374|7201
1711045200000|2024-03-21 18:20:00|377|376|377|376|378|377|376|375|3898
1711045500000|2024-03-21 18:25:00|376|375|377|376|377|376|376|375|10999
1711045800000|2024-03-21 18:30:00|376|375|376|375|377|376|375|374|11077
1711046100000|2024-03-21 18:35:00|375|374|376|375|377|376|374|373|24294
1711046400000|2024-03-21 18:40:00|377|376|378|377|379|378|376|375|8704
1711046700000|2024-03-21 18:45:00|379|378|378|377|379|378|378|377|23982
1711047000000|2024-03-21 18:50:00|377|376|378|377|378|377|377|376|15992
1711047300000|2024-03-21 18:55:00|379|378|379|378|379|378|378|377|15595
1711047600000|2024-03-21 19:00:00|380|379|384|383|384|383|380|379|36870
1711047900000|2024-03-21 19:05:00|383|382|384|383|386|385|383|382|24792
1711048200000|2024-03-21 19:10:00|385|384|385|384|385|384|384|383|8811
1711048500000|2024-03-21 19:15:00|384|383|388|387|389|388|384|383|51733
1711048800000|2024-03-21 19:20:00|387|386|386|385|388|387|386|385|8654
1711049100000|2024-03-21 19:25:00|387|386|387|386|387|386|386|385|12170
1711049400000|2024-03-21 19:30:00|386|385|386|385|388|387|385|384|37297
1711049700000|2024-03-21 19:35:00|387|386|381|380|387|386|381|380|63018
1711050000000|2024-03-21 19:40:00|382|381|385|384|386|385|382|381|45537
1711050300000|2024-03-21 19:45:00|384|383|384|383|385|384|382|381|58437
1711050600000|2024-03-21 19:50:00|385|384|384|383|385|384|383|382|58369
1711050900000|2024-03-21 19:55:00|385|384|384|383|385|384|383|382|36167
1711114200000|2024-03-22 13:30:00|390|382|389|387|391|390|382|380|127760
1711114500000|2024-03-22 13:35:00|388|388|400|399|400|399|385|384|262878
1711114800000|2024-03-22 13:40:00|401|400|418|416|418|417|399|397|385034
1711115100000|2024-03-22 13:45:00|417|415|418|416|423|421|412|410|198034
1711115400000|2024-03-22 13:50:00|419|417|429|426|432|431|419|417|263790
1711115700000|2024-03-22 13:55:00|430|427|431|429|434|433|425|423|171929
1711116000000|2024-03-22 14:00:00|430|430|426|425|439|438|424|423|183741
1711116300000|2024-03-22 14:05:00|427|426|427|426|432|431|425|424|101913
1711116600000|2024-03-22 14:10:00|428|425|421|420|431|430|420|419|131194
1711116900000|2024-03-22 14:15:00|422|421|429|428|432|431|421|420|197030
1711117200000|2024-03-22 14:20:00|428|427|428|427|429|428|421|420|149153
1711117500000|2024-03-22 14:25:00|429|428|435|434|437|436|428|427|161201
1711117800000|2024-03-22 14:30:00|434|433|428|427|434|433|422|421|127402
1711118100000|2024-03-22 14:35:00|427|426|425|424|431|430|422|421|102988
1711118400000|2024-03-22 14:40:00|424|423|428|427|429|428|423|422|94026
1711118700000|2024-03-22 14:45:00|427|426|434|433|434|433|426|425|87903
1711119000000|2024-03-22 14:50:00|433|432|438|436|438|437|432|431|161174
1711119300000|2024-03-22 14:55:00|437|437|432|430|445|444|416|415|478727
1711119600000|2024-03-22 15:00:00|431|431|433|432|439|438|427|426|163870
1711119900000|2024-03-22 15:05:00|434|433|435|434|440|439|434|433|74179
1711120200000|2024-03-22 15:10:00|436|435|448|445|449|448|436|435|155230
1711120500000|2024-03-22 15:15:00|447|446|456|454|457|456|446|445|282087
1711120800000|2024-03-22 15:20:00|455|455|453|452|456|455|448|447|126378
1711121100000|2024-03-22 15:25:00|454|453|459|457|459|458|452|450|107528
1711121400000|2024-03-22 15:30:00|458|458|462|460|462|461|456|455|120233
1711121700000|2024-03-22 15:35:00|461|461|462|460|463|462|459|458|176753
1711122000000|2024-03-22 15:40:00|463|461|466|465|470|469|461|460|263970
1711122300000|2024-03-22 15:45:00|467|466|466|465|469|468|463|462|144265
1711122600000|2024-03-22 15:50:00|465|464|472|471|474|473|461|460|193135
1711122900000|2024-03-22 15:55:00|473|472|474|473|475|474|467|466|272423
1711123200000|2024-03-22 16:00:00|473|472|477|476|477|476|472|470|227405
1711123500000|2024-03-22 16:05:00|476|475|482|481|482|481|471|470|227890
1711123800000|2024-03-22 16:10:00|481|480|467|465|482|481|465|464|256971
1711124100000|2024-03-22 16:15:00|466|464|459|458|466|465|455|454|318297
1711124400000|2024-03-22 16:20:00|458|457|448|445|459|458|446|445|198725
1711124700000|2024-03-22 16:25:00|447|447|453|451|454|452|439|436|270647
1711125000000|2024-03-22 16:30:00|452|452|449|448|453|452|443|441|131165
1711125300000|2024-03-22 16:35:00|448|447|454|453|454|453|444|443|120301
1711125600000|2024-03-22 16:40:00|455|454|452|451|456|455|448|446|93829
1711125900000|2024-03-22 16:45:00|451|450|446|444|452|451|444|443|94504
1711126200000|2024-03-22 16:50:00|445|445|445|444|448|446|438|437|101066
1711126500000|2024-03-22 16:55:00|446|445|450|449|450|449|445|443|42101
1711126800000|2024-03-22 17:00:00|449|448|457|456|458|457|449|448|110733
1711127100000|2024-03-22 17:05:00|458|455|458|456|461|460|453|451|159869
1711127400000|2024-03-22 17:10:00|459|457|455|453|463|461|454|452|87688
1711127700000|2024-03-22 17:15:00|454|454|464|463|467|465|454|453|131970
1711128000000|2024-03-22 17:20:00|465|462|466|463|469|467|456|455|166963
1711128300000|2024-03-22 17:25:00|468|464|459|458|468|464|455|453|104800
1711128600000|2024-03-22 17:30:00|460|457|462|461|463|462|457|456|38295
1711128900000|2024-03-22 17:35:00|463|462|462|461|464|463|459|459|45506
1711129200000|2024-03-22 17:40:00|461|460|469|466|469|468|461|460|63369
1711129500000|2024-03-22 17:45:00|468|467|471|470|472|471|467|466|182636
1711129800000|2024-03-22 17:50:00|472|471|472|470|475|474|470|469|176071
1711130100000|2024-03-22 17:55:00|471|469|466|465|472|471|462|461|225504
1711130400000|2024-03-22 18:00:00|465|464|460|459|466|464|459|457|89914
1711130700000|2024-03-22 18:05:00|461|458|469|468|469|468|458|456|101453
1711131000000|2024-03-22 18:10:00|468|467|468|467|471|470|465|464|104073
1711131300000|2024-03-22 18:15:00|467|466|470|469|472|471|467|465|86451
1711131600000|2024-03-22 18:20:00|471|470|474|473|474|473|470|469|51263
1711131900000|2024-03-22 18:25:00|473|472|474|472|480|479|473|471|169132
1711132200000|2024-03-22 18:30:00|475|473|473|471|477|476|471|470|85793
1711132500000|2024-03-22 18:35:00|472|470|467|466|476|475|466|465|161583
1711132800000|2024-03-22 18:40:00|466|465|469|468|474|473|464|463|85197
1711133100000|2024-03-22 18:45:00|468|467|467|466|471|470|465|463|88868
1711133400000|2024-03-22 18:50:00|466|465|467|466|469|468|465|464|59349
1711133700000|2024-03-22 18:55:00|466|465|469|468|472|471|466|465|104248
1711134000000|2024-03-22 19:00:00|470|469|475|474|475|474|468|467|86582
1711134300000|2024-03-22 19:05:00|474|473|470|469|476|475|469|468|153825
1711134600000|2024-03-22 19:10:00|471|470|473|472|473|472|468|467|72449
1711134900000|2024-03-22 19:15:00|474|473|482|480|483|482|473|472|189890
1711135200000|2024-03-22 19:20:00|481|479|476|475|482|481|476|475|160557
1711135500000|2024-03-22 19:25:00|477|476|483|482|484|483|477|476|87835
1711135800000|2024-03-22 19:30:00|482|481|477|476|484|482|477|476|111011
1711136100000|2024-03-22 19:35:00|476|475|487|485|488|487|475|474|200247
1711136400000|2024-03-22 19:40:00|486|486|487|486|491|490|483|482|299092
1711136700000|2024-03-22 19:45:00|486|485|490|489|492|491|484|483|329751
1711137000000|2024-03-22 19:50:00|491|490|486|484|491|490|482|481|193620
1711137300000|2024-03-22 19:55:00|485|485|485|484|488|487|483|482|332542
1711373400000|2024-03-25 13:30:00|487|477|460|459|487|478|453|452|659910
1711373700000|2024-03-25 13:35:00|461|460|441|438|464|462|439|438|546812
1711374000000|2024-03-25 13:40:00|439|439|439|437|452|450|431|430|463164
1711374300000|2024-03-25 13:45:00|440|438|434|433|440|438|424|423|344382
1711374600000|2024-03-25 13:50:00|433|432|428|425|433|432|421|420|273214
1711374900000|2024-03-25 13:55:00|429|427|435|433|439|438|426|425|259829
1711375200000|2024-03-25 14:00:00|434|432|425|424|436|435|424|422|208472
1711375500000|2024-03-25 14:05:00|426|425|442|440|443|442|425|424|176622
1711375800000|2024-03-25 14:10:00|441|439|429|428|443|442|429|428|210847
1711376100000|2024-03-25 14:15:00|430|429|429|428|435|434|429|428|69317
1711376400000|2024-03-25 14:20:00|430|429|440|438|440|439|430|429|110288
1711376700000|2024-03-25 14:25:00|439|437|436|435|441|439|433|432|120009
1711377000000|2024-03-25 14:30:00|435|434|439|437|441|440|430|429|76448
1711377300000|2024-03-25 14:35:00|440|438|448|447|452|451|439|437|241577
1711377600000|2024-03-25 14:40:00|447|446|436|435|448|446|436|435|110702
1711377900000|2024-03-25 14:45:00|437|436|440|439|442|441|436|435|88056
1711378200000|2024-03-25 14:50:00|441|440|434|433|441|440|434|433|54204
1711378500000|2024-03-25 14:55:00|435|434|439|438|440|439|435|434|62316
1711378800000|2024-03-25 15:00:00|440|439|441|440|445|444|440|438|50677
1711379100000|2024-03-25 15:05:00|440|439|440|439|441|440|436|435|58801
1711379400000|2024-03-25 15:10:00|441|440|443|442|450|449|441|440|145646
1711379700000|2024-03-25 15:15:00|442|441|441|440|442|441|438|437|69900
1711380000000|2024-03-25 15:20:00|440|439|436|435|440|439|436|435|67867
1711380300000|2024-03-25 15:25:00|437|436|437|435|438|437|431|430|196355
1711380600000|2024-03-25 15:30:00|436|434|434|433|437|436|433|432|49965
1711380900000|2024-03-25 15:35:00|433|432|440|439|440|439|433|432|47402
1711381200000|2024-03-25 15:40:00|441|440|437|436|441|440|437|435|65385
1711381500000|2024-03-25 15:45:00|436|435|435|434|441|440|433|432|34728
1711381800000|2024-03-25 15:50:00|434|433|432|431|434|433|431|430|47312
1711382100000|2024-03-25 15:55:00|433|432|434|433|435|434|432|431|22430
1711382400000|2024-03-25 16:00:00|433|432|434|433|437|436|433|431|43969
1711382700000|2024-03-25 16:05:00|433|432|426|425|434|433|426|425|65884
1711383000000|2024-03-25 16:10:00|427|426|427|426|431|429|426|425|65302
1711383300000|2024-03-25 16:15:00|426|425|427|426|427|426|422|421|70767
1711383600000|2024-03-25 16:20:00|426|425|428|427|429|428|426|424|53627
1711383900000|2024-03-25 16:25:00|427|426|423|422|427|426|423|422|55953
1711384200000|2024-03-25 16:30:00|424|423|423|422|425|423|423|422|28143
1711384500000|2024-03-25 16:35:00|422|421|420|419|426|425|420|419|62965
1711384800000|2024-03-25 16:40:00|421|420|423|421|425|424|419|418|65476
1711385100000|2024-03-25 16:45:00|424|422|419|418|424|423|419|418|24453
1711385400000|2024-03-25 16:50:00|420|419|421|420|422|421|419|419|50228
1711385700000|2024-03-25 16:55:00|420|419|418|417|421|420|418|416|52139
1711386000000|2024-03-25 17:00:00|417|416|413|412|418|417|411|410|92741
1711386300000|2024-03-25 17:05:00|412|411|411|410|412|411|410|409|117873
1711386600000|2024-03-25 17:10:00|410|409|411|410|411|410|406|405|143407
1711386900000|2024-03-25 17:15:00|412|411|416|415|416|415|412|411|126446
1711387200000|2024-03-25 17:20:00|415|414|415|414|417|416|415|414|66497
1711387500000|2024-03-25 17:25:00|416|415|418|417|419|418|416|415|88732
1711387800000|2024-03-25 17:30:00|417|418|420|419|421|420|416|414|91256
1711388100000|2024-03-25 17:35:00|419|418|422|420|422|420|417|416|58220
1711388400000|2024-03-25 17:40:00|421|421|417|415|421|421|415|414|23902
1711388700000|2024-03-25 17:45:00|416|414|414|413|416|414|414|413|16676
1711389000000|2024-03-25 17:50:00|415|414|424|421|424|422|414|414|69778
1711389300000|2024-03-25 17:55:00|423|422|423|422|424|423|422|421|19071
1711389600000|2024-03-25 18:00:00|424|423|423|422|424|423|421|420|42778
1711389900000|2024-03-25 18:05:00|424|421|423|422|426|425|422|420|32326
1711390200000|2024-03-25 18:10:00|424|421|426|425|427|426|423|421|33546
1711390500000|2024-03-25 18:15:00|425|424|420|419|426|425|419|418|47034
1711390800000|2024-03-25 18:20:00|421|420|419|418|422|421|419|418|14769
1711391100000|2024-03-25 18:25:00|418|417|418|417|419|418|416|415|127124
1711391400000|2024-03-25 18:30:00|417|416|416|415|418|417|416|415|24926
1711391700000|2024-03-25 18:35:00|417|416|419|418|420|419|417|416|24396
1711392000000|2024-03-25 18:40:00|418|417|418|417|418|417|417|416|7469
1711392300000|2024-03-25 18:45:00|417|416|419|418|419|418|417|416|15300
1711392600000|2024-03-25 18:50:00|420|419|416|415|420|419|416|415|41332
1711392900000|2024-03-25 18:55:00|||||||||5599
1711393200000|2024-03-25 19:00:00|415|414|413|412|415|414|411|410|50073
1711393500000|2024-03-25 19:05:00|412|411|415|414|416|415|412|411|17493
1711393800000|2024-03-25 19:10:00|414|413|414|413|415|414|414|413|37044
1711394100000|2024-03-25 19:15:00|413|412|414|413|414|413|412|411|11259
1711394400000|2024-03-25 19:20:00|415|414|414|413|416|415|414|413|25850
1711394700000|2024-03-25 19:25:00|415|414|414|413|415|414|413|412|16861
1711395000000|2024-03-25 19:30:00|413|412|412|411|413|412|412|411|23870
1711395300000|2024-03-25 19:35:00|411|410|415|414|415|414|411|410|46478
1711395600000|2024-03-25 19:40:00|416|415|415|414|416|415|415|414|59155
1711395900000|2024-03-25 19:45:00|416|415|415|414|416|415|415|414|62635
1711396200000|2024-03-25 19:50:00|414|413|414|413|414|413|413|412|55170
1711396500000|2024-03-25 19:55:00|||||||||70843
1711459800000|2024-03-26 13:30:00|407|402|413|411|417|416|392|390|157124
1711460100000|2024-03-26 13:35:00|414|412|429|428|430|429|414|412|154462
1711460400000|2024-03-26 13:40:00|428|427|431|429|436|435|423|422|198807
1711460700000|2024-03-26 13:45:00|430|428|441|439|442|441|426|425|206697
1711461000000|2024-03-26 13:50:00|440|438|442|441|444|443|435|434|161421
1711461300000|2024-03-26 13:55:00|443|442|433|432|443|442|433|432|150293
1711461600000|2024-03-26 14:00:00|434|433|438|437|440|439|431|430|113470
1711461900000|2024-03-26 14:05:00|439|436|445|444|446|445|438|436|105945
1711462200000|2024-03-26 14:10:00|446|445|451|450|451|450|445|444|107060
1711462500000|2024-03-26 14:15:00|452|451|449|448|454|453|447|445|108934
1711462800000|2024-03-26 14:20:00|450|449|459|458|462|461|450|449|147077
1711463100000|2024-03-26 14:25:00|460|459|457|456|462|461|455|454|127508
1711463400000|2024-03-26 14:30:00|456|455|453|452|458|457|449|448|71701
1711463700000|2024-03-26 14:35:00|452|451|458|457|460|459|450|449|69012
1711464000000|2024-03-26 14:40:00|459|458|455|454|461|460|454|453|57762
1711464300000|2024-03-26 14:45:00|456|455|458|457|459|458|455|454|40320
1711464600000|2024-03-26 14:50:00|459|458|472|471|473|472|459|458|155274
1711464900000|2024-03-26 14:55:00|471|470|467|466|472|471|466|465|147664
1711465200000|2024-03-26 15:00:00|468|467|465|464|468|467|459|458|256978
1711465500000|2024-03-26 15:05:00|466|465|469|468|474|473|465|464|171090
1711465800000|2024-03-26 15:10:00|470|469|478|477|480|479|469|468|157599
1711466100000|2024-03-26 15:15:00|479|478|474|473|482|481|473|472|165601
1711466400000|2024-03-26 15:20:00|473|472|479|478|482|481|473|472|158959
1711466700000|2024-03-26 15:25:00|480|479|488|487|489|488|478|477|143078
1711467000000|2024-03-26 15:30:00|487|486|486|485|488|487|483|482|193992
1711467300000|2024-03-26 15:35:00|487|486|483|482|488|487|480|479|151788
1711467600000|2024-03-26 15:40:00|482|481|484|483|488|487|482|481|81401
1711467900000|2024-03-26 15:45:00|485|484|485|484|488|487|483|482|52383
1711468200000|2024-03-26 15:50:00|486|485|486|485|490|489|486|485|108137
1711468500000|2024-03-26 15:55:00|487|486|487|486|492|491|486|485|115956
1711468800000|2024-03-26 16:00:00|486|485|474|473|488|487|473|472|155497
1711469100000|2024-03-26 16:05:00|475|474|479|476|480|479|474|473|73663
1711469400000|2024-03-26 16:10:00|478|477|480|479|486|485|477|477|74258
1711469700000|2024-03-26 16:15:00|481|480|476|475|481|480|473|472|69842
1711470000000|2024-03-26 16:20:00|475|474|476|475|477|476|474|473|84504
1711470300000|2024-03-26 16:25:00|477|476|475|474|480|479|474|473|40266
1711470600000|2024-03-26 16:30:00|474|473|466|465|474|473|466|465|87762
1711470900000|2024-03-26 16:35:00|465|464|458|457|467|466|457|456|143875
1711471200000|2024-03-26 16:40:00|457|456|459|458|464|463|456|455|141607
1711471500000|2024-03-26 16:45:00|458|457|452|451|459|458|452|451|86636
1711471800000|2024-03-26 16:50:00|453|452|461|460|464|463|453|452|92834
1711472100000|2024-03-26 16:55:00|462|461|457|456|462|461|455|454|66711
1711472400000|2024-03-26 17:00:00|456|455|454|453|459|458|454|453|56889
1711472700000|2024-03-26 17:05:00|453|452|454|453|458|457|453|452|46822
1711473000000|2024-03-26 17:10:00|455|454|451|450|456|455|451|450|37852
1711473300000|2024-03-26 17:15:00|452|451|457|456|458|457|452|451|78069
1711473600000|2024-03-26 17:20:00|456|455|454|453|458|457|453|452|41060
1711473900000|2024-03-26 17:25:00|455|454|459|458|460|459|454|453|92974
1711474200000|2024-03-26 17:30:00|460|459|452|451|460|459|451|450|102511
1711474500000|2024-03-26 17:35:00|453|452|448|447|453|452|448|447|77064
1711474800000|2024-03-26 17:40:00|447|446|443|442|449|448|443|442|101243
1711475100000|2024-03-26 17:45:00|442|441|440|439|443|442|440|439|56855
1711475400000|2024-03-26 17:50:00|441|440|439|438|442|441|438|437|63418
1711475700000|2024-03-26 17:55:00|440|439|441|440|441|440|438|437|33079
1711476000000|2024-03-26 18:00:00|442|441|445|444|446|445|442|441|52047
1711476300000|2024-03-26 18:05:00|444|443|435|434|444|443|434|433|113693
1711476600000|2024-03-26 18:10:00|434|433|432|431|437|436|431|430|97661
1711476900000|2024-03-26 18:15:00|433|432|432|431|435|434|431|430|64263
1711477200000|2024-03-26 18:20:00|433|432|430|429|433|432|427|426|217376
1711477500000|2024-03-26 18:25:00|431|430|434|433|438|437|431|430|75575
1711477800000|2024-03-26 18:30:00|435|434|440|439|440|439|434|433|82679
1711478100000|2024-03-26 18:35:00|441|440|431|430|441|440|429|428|113172
1711478400000|2024-03-26 18:40:00|432|431|434|433|437|436|432|431|35684
1711478700000|2024-03-26 18:45:00|435|434|438|437|440|439|435|434|44945
1711479000000|2024-03-26 18:50:00|437|436|436|435|438|437|436|435|30125
1711479300000|2024-03-26 18:55:00|435|434|434|433|435|434|434|433|37779
1711479600000|2024-03-26 19:00:00|433|432|434|433|436|435|431|430|50079
1711479900000|2024-03-26 19:05:00|433|432|432|431|433|432|432|431|25870
1711480200000|2024-03-26 19:10:00|431|430|430|429|431|430|429|428|49087
1711480500000|2024-03-26 19:15:00|429|428|435|434|439|438|429|428|195291
1711480800000|2024-03-26 19:20:00|436|435|433|432|437|436|433|432|31000
1711481100000|2024-03-26 19:25:00|432|431|427|426|432|431|427|426|74788
1711481400000|2024-03-26 19:30:00|426|425|426|425|428|427|424|423|111591
1711481700000|2024-03-26 19:35:00|427|426|426|425|428|427|426|425|32721
1711482000000|2024-03-26 19:40:00|425|424|424|423|427|426|424|423|95100
1711482300000|2024-03-26 19:45:00|423|422|425|424|425|424|422|421|79708
1711482600000|2024-03-26 19:50:00|424|423|422|421|424|423|422|421|90492
1711482900000|2024-03-26 19:55:00|421|420|421|420|422|421|419|418|211971
1711546200000|2024-03-27 13:30:00|441|428|432|431|441|436|418|417|556501
1711546500000|2024-03-27 13:35:00|431|430|408|407|431|430|406|405|309167
1711546800000|2024-03-27 13:40:00|409|408|407|405|412|410|401|400|190353
1711547100000|2024-03-27 13:45:00|408|406|417|416|418|417|407|406|143838
1711547400000|2024-03-27 13:50:00|418|417|417|416|420|419|414|413|113597
1711547700000|2024-03-27 13:55:00|418|417|430|429|435|434|417|416|290189
1711548000000|2024-03-27 14:00:00|431|430|432|431|436|435|426|425|80457
1711548300000|2024-03-27 14:05:00|431|430|422|421|431|430|420|419|235751
1711548600000|2024-03-27 14:10:00|421|420|422|421|422|421|415|414|73579
1711548900000|2024-03-27 14:15:00|421|420|429|428|431|430|420|419|50651
1711549200000|2024-03-27 14:20:00|430|429|435|434|436|435|426|425|123085
1711549500000|2024-03-27 14:25:00|434|433|444|443|444|443|432|431|177392
1711549800000|2024-03-27 14:30:00|443|442|444|443|444|443|434|433|195083
1711550100000|2024-03-27 14:35:00|445|444|441|440|445|444|439|438|264763
1711550400000|2024-03-27 14:40:00|442|441|443|441|444|443|438|437|120551
1711550700000|2024-03-27 14:45:00|442|442|444|443|449|447|442|441|149987
1711551000000|2024-03-27 14:50:00|445|444|441|440|445|444|439|438|197142
1711551300000|2024-03-27 14:55:00|442|441|442|441|443|442|440|439|52617
1711551600000|2024-03-27 15:00:00|443|442|445|444|445|444|440|439|42389
1711551900000|2024-03-27 15:05:00|444|443|444|443|445|444|442|441|35132
1711552200000|2024-03-27 15:10:00|445|444|442|441|448|447|442|441|70941
1711552500000|2024-03-27 15:15:00|441|440|442|441|444|443|439|438|184800
1711552800000|2024-03-27 15:20:00|443|442|444|443|448|447|442|441|83284
1711553100000|2024-03-27 15:25:00|443|442|442|441|445|444|440|439|55565
1711553400000|2024-03-27 15:30:00|443|442|442|441|446|445|441|440|66097
1711553700000|2024-03-27 15:35:00|443|442|445|444|447|446|442|441|79634
1711554000000|2024-03-27 15:40:00|444|443|435|434|446|445|430|428|229792
1711554300000|2024-03-27 15:45:00|436|433|439|438|440|439|433|432|119266
1711554600000|2024-03-27 15:50:00|438|437|439|438|442|441|437|436|44710
1711554900000|2024-03-27 15:55:00|440|439|440|439|442|441|438|437|15064
1711555200000|2024-03-27 16:00:00|439|438|441|440|441|440|439|438|16002
1711555500000|2024-03-27 16:05:00|440|439|441|440|444|443|439|438|91062
1711555800000|2024-03-27 16:10:00|442|441|445|444|445|444|441|440|79020
1711556100000|2024-03-27 16:15:00|444|443|447|446|447|446|444|443|80723
1711556400000|2024-03-27 16:20:00|446|445|449|448|451|450|445|444|110339
1711556700000|2024-03-27 16:25:00|448|447|455|454|456|455|448|447|126901
1711557000000|2024-03-27 16:30:00|456|455|456|455|458|457|455|454|90293
1711557300000|2024-03-27 16:35:00|457|456|456|455|460|459|455|454|80252
1711557600000|2024-03-27 16:40:00|455|454|454|453|455|454|451|450|38098
1711557900000|2024-03-27 16:45:00|455|454|457|456|457|456|454|453|46915
1711558200000|2024-03-27 16:50:00|456|455|450|449|457|456|450|449|37933
1711558500000|2024-03-27 16:55:00|451|450|453|452|455|454|448|447|58532
1711558800000|2024-03-27 17:00:00|452|451|450|449|453|452|449|448|26963
1711559100000|2024-03-27 17:05:00|451|450|451|450|451|450|448|447|25524
1711559400000|2024-03-27 17:10:00|450|449|451|450|451|450|449|448|36439
1711559700000|2024-03-27 17:15:00|450|449|456|455|457|456|449|448|94658
1711560000000|2024-03-27 17:20:00|457|456|457|456|458|457|455|455|66220
1711560300000|2024-03-27 17:25:00|458|457|456|455|459|458|453|452|137205
1711560600000|2024-03-27 17:30:00|455|454|460|459|460|459|454|453|76717
1711560900000|2024-03-27 17:35:00|459|458|461|460|464|463|458|457|138820
1711561200000|2024-03-27 17:40:00|460|459|458|457|460|459|455|454|57502
1711561500000|2024-03-27 17:45:00|459|458|464|463|466|465|459|458|163800
1711561800000|2024-03-27 17:50:00|463|462|456|455|464|463|456|455|55530
1711562100000|2024-03-27 17:55:00|457|456|459|458|461|460|457|456|46516
1711562400000|2024-03-27 18:00:00|460|459|463|462|463|462|459|458|37382
1711562700000|2024-03-27 18:05:00|462|461|466|465|466|465|460|459|64480
1711563000000|2024-03-27 18:10:00|465|464|469|468|469|468|464|463|82523
1711563300000|2024-03-27 18:15:00|470|469|472|471|475|474|470|469|166775
1711563600000|2024-03-27 18:20:00|471|470|472|471|472|471|467|466|61720
1711563900000|2024-03-27 18:25:00|471|470|472|471|472|471|469|468|63908
1711564200000|2024-03-27 18:30:00|471|470|471|470|473|472|469|468|104309
1711564500000|2024-03-27 18:35:00|472|471|471|470|474|473|468|467|109940
1711564800000|2024-03-27 18:40:00|470|469|470|469|473|472|470|469|64827
1711565100000|2024-03-27 18:45:00|469|468|472|471|472|471|469|468|42496
1711565400000|2024-03-27 18:50:00|473|472|471|470|474|473|471|470|45312
1711565700000|2024-03-27 18:55:00|470|469|468|467|473|472|468|467|65027
1711566000000|2024-03-27 19:00:00|469|468|468|467|471|470|465|464|92087
1711566300000|2024-03-27 19:05:00|469|468|466|465|470|469|466|465|35255
1711566600000|2024-03-27 19:10:00|467|466|467|466|468|467|466|465|28924
1711566900000|2024-03-27 19:15:00|466|465|465|464|469|468|462|461|54823
1711567200000|2024-03-27 19:20:00|466|465|467|466|467|466|464|463|79863
1711567500000|2024-03-27 19:25:00|466|465|466|465|467|466|463|462|115863
1711567800000|2024-03-27 19:30:00|465|464|467|466|470|469|465|464|82829
1711568100000|2024-03-27 19:35:00|468|467|468|467|470|469|468|467|60481
1711568400000|2024-03-27 19:40:00|469|468|467|466|469|468|465|464|99545
1711568700000|2024-03-27 19:45:00|468|467|465|464|469|468|465|464|92404
1711569000000|2024-03-27 19:50:00|466|465|469|468|471|470|465|464|187508
1711569300000|2024-03-27 19:55:00|470|469|475|473|475|474|470|469|514024
1711632600000|2024-03-28 13:30:00|470|460|468|466|472|471|454|453|419876
1711632900000|2024-03-28 13:35:00|469|465|459|457|469|465|456|455|259374
1711633200000|2024-03-28 13:40:00|458|456|467|464|469|468|455|454|179295
1711633500000|2024-03-28 13:45:00|466|465|460|458|469|468|457|456|123423
1711633800000|2024-03-28 13:50:00|461|459|464|462|468|467|461|459|155243
1711634100000|2024-03-28 13:55:00|465|463|474|471|475|474|462|461|150405
1711634400000|2024-03-28 14:00:00|473|470|469|468|480|479|468|467|225069
1711634700000|2024-03-28 14:05:00|470|469|462|459|471|470|456|455|190889
1711635000000|2024-03-28 14:10:00|461|458|462|461|466|465|459|458|93411
1711635300000|2024-03-28 14:15:00|463|462|462|461|467|465|460|459|95414
1711635600000|2024-03-28 14:20:00|461|460|465|463|467|466|460|459|50947
1711635900000|2024-03-28 14:25:00|466|464|459|457|467|465|458|457|169990
1711636200000|2024-03-28 14:30:00|460|458|463|462|464|463|458|457|110096
1711636500000|2024-03-28 14:35:00|464|461|460|458|464|462|458|457|64780
1711636800000|2024-03-28 14:40:00|459|459|460|459|462|461|457|456|88443
1711637100000|2024-03-28 14:45:00|459|458|461|460|461|460|458|457|58637
1711637400000|2024-03-28 14:50:00|460|459|462|461|463|462|460|459|99633
1711637700000|2024-03-28 14:55:00|463|462|465|463|466|465|463|461|134469
1711638000000|2024-03-28 15:00:00|464|464|463|461|468|467|461|460|103011
1711638300000|2024-03-28 15:05:00|462|462|463|462|464|463|461|460|81848
1711638600000|2024-03-28 15:10:00|464|463|466|465|468|466|464|463|85530
1711638900000|2024-03-28 15:15:00|465|464|469|468|469|468|464|463|71052
1711639200000|2024-03-28 15:20:00|468|467|478|477|478|477|468|467|148961
1711639500000|2024-03-28 15:25:00|479|478|485|484|488|486|479|478|313977
1711639800000|2024-03-28 15:30:00|486|485|494|493|497|496|485|484|413847
1711640100000|2024-03-28 15:35:00|493|492|486|485|493|492|485|483|89545
1711640400000|2024-03-28 15:40:00|485|484|484|483|487|486|482|480|127283
1711640700000|2024-03-28 15:45:00|485|484|487|485|490|488|485|484|67124
1711641000000|2024-03-28 15:50:00|488|486|485|484|488|487|484|483|54769
1711641300000|2024-03-28 15:55:00|486|485|486|485|488|487|485|484|42730
1711641600000|2024-03-28 16:00:00|485|484|492|491|493|492|485|484|152210
1711641900000|2024-03-28 16:05:00|491|490|494|493|494|493|490|489|87214
1711642200000|2024-03-28 16:10:00|495|494|491|489|497|496|489|488|216825
1711642500000|2024-03-28 16:15:00|490|490|491|490|493|492|486|485|212862
1711642800000|2024-03-28 16:20:00|490|489|492|490|494|493|490|489|73123
1711643100000|2024-03-28 16:25:00|491|491|492|491|492|491|488|487|63409
1711643400000|2024-03-28 16:30:00|493|492|489|488|493|492|487|486|70074
1711643700000|2024-03-28 16:35:00|488|487|489|488|490|489|487|486|36953
1711644000000|2024-03-28 16:40:00|488|487|495|494|497|496|487|487|154321
1711644300000|2024-03-28 16:45:00|494|493|496|495|498|497|493|492|186905
1711644600000|2024-03-28 16:50:00|495|494|498|496|498|497|492|490|145859
1711644900000|2024-03-28 16:55:00|499|497|498|496|499|498|494|493|86643
1711645200000|2024-03-28 17:00:00|497|495|491|490|498|496|490|489|178899
1711645500000|2024-03-28 17:05:00|490|489|490|488|491|490|487|486|41464
1711645800000|2024-03-28 17:10:00|489|487|485|483|489|487|481|480|88216
1711646100000|2024-03-28 17:15:00|484|482|482|481|485|483|476|475|108683
1711646400000|2024-03-28 17:20:00|481|480|479|477|482|481|478|477|35027
1711646700000|2024-03-28 17:25:00|478|476|470|466|479|476|462|460|270606
1711647000000|2024-03-28 17:30:00|469|465|462|460|469|466|460|459|140815
1711647300000|2024-03-28 17:35:00|461|459|465|463|466|465|459|458|87920
1711647600000|2024-03-28 17:40:00|464|464|458|457|464|464|457|456|75482
1711647900000|2024-03-28 17:45:00|459|458|459|458|461|460|454|453|107564
1711648200000|2024-03-28 17:50:00|458|457|458|456|459|458|455|454|48627
1711648500000|2024-03-28 17:55:00|459|457|461|460|461|460|457|456|83973
1711648800000|2024-03-28 18:00:00|462|461|457|455|462|461|455|454|72409
1711649100000|2024-03-28 18:05:00|456|454|458|456|458|457|455|454|53959
1711649400000|2024-03-28 18:10:00|457|457|450|448|457|457|448|446|161561
1711649700000|2024-03-28 18:15:00|449|449|447|446|451|449|446|445|55502
1711650000000|2024-03-28 18:20:00|446|445|443|441|446|445|439|438|190222
1711650300000|2024-03-28 18:25:00|442|440|442|440|443|442|440|439|27713
1711650600000|2024-03-28 18:30:00|441|441|440|439|442|441|437|436|46778
1711650900000|2024-03-28 18:35:00|439|438|441|440|446|445|437|436|145144
1711651200000|2024-03-28 18:40:00|442|441|441|440|443|442|438|437|56127
1711651500000|2024-03-28 18:45:00|440|439|440|439|441|439|438|437|27749
1711651800000|2024-03-28 18:50:00|441|440|442|441|442|441|438|437|58934
1711652100000|2024-03-28 18:55:00|441|440|442|441|443|442|439|438|84308
1711652400000|2024-03-28 19:00:00|441|440|438|437|443|442|438|437|68500
1711652700000|2024-03-28 19:05:00|437|436|438|437|438|437|434|433|70258
1711653000000|2024-03-28 19:10:00|439|438|438|437|440|439|436|435|82414
1711653300000|2024-03-28 19:15:00|437|436|437|436|440|439|435|434|98930
1711653600000|2024-03-28 19:20:00|438|437|437|436|440|439|437|436|69078
1711653900000|2024-03-28 19:25:00|438|437|437|436|438|437|435|434|67080
1711654200000|2024-03-28 19:30:00|438|437|436|435|438|437|434|433|70885
1711654500000|2024-03-28 19:35:00|435|434|433|432|436|435|433|432|61347
1711654800000|2024-03-28 19:40:00|434|433|433|432|434|433|431|430|112889
1711655100000|2024-03-28 19:45:00|432|431|433|432|433|432|432|431|81805
1711655400000|2024-03-28 19:50:00|434|433|437|436|437|436|433|432|103261
1711655700000|2024-03-28 19:55:00|438|437|438|437|439|438|436|435|201405
1711978200000|2024-04-01 13:30:00|437|433|425|423|438|434|418|417|251576
1711978500000|2024-04-01 13:35:00|426|424|423|422|432|431|423|422|85029
1711978800000|2024-04-01 13:40:00|424|423|424|420|425|424|416|415|158872
1711979100000|2024-04-01 13:45:00|423|419|420|419|424|422|417|416|115810
1711979400000|2024-04-01 13:50:00|419|418|423|421|427|425|417|416|104225
1711979700000|2024-04-01 13:55:00|424|422|431|429|432|430|423|422|72537
1711980000000|2024-04-01 14:00:00|430|427|418|417|430|428|417|416|101207
1711980300000|2024-04-01 14:05:00|419|418|427|426|428|427|419|418|115048
1711980600000|2024-04-01 14:10:00|428|427|430|429|432|431|424|423|133436
1711980900000|2024-04-01 14:15:00|431|430|423|422|431|430|423|422|54875
1711981200000|2024-04-01 14:20:00|422|421|432|431|432|431|422|421|34073
1711981500000|2024-04-01 14:25:00|431|430|426|425|433|432|426|425|33936
1711981800000|2024-04-01 14:30:00|425|424|425|424|427|426|424|423|87022
1711982100000|2024-04-01 14:35:00|424|423|421|420|425|424|421|420|46943
1711982400000|2024-04-01 14:40:00|420|419|426|425|426|425|419|418|49967
1711982700000|2024-04-01 14:45:00|425|424|426|425|427|426|423|422|86501
1711983000000|2024-04-01 14:50:00|427|426|432|431|432|431|427|426|79353
1711983300000|2024-04-01 14:55:00|433|432|430|429|433|432|429|428|38323
1711983600000|2024-04-01 15:00:00|431|430|435|434|435|434|430|429|64298
1711983900000|2024-04-01 15:05:00|434|433|428|426|435|434|426|425|81223
1711984200000|2024-04-01 15:10:00|427|427|434|433|434|433|427|426|29767
1711984500000|2024-04-01 15:15:00|433|432|430|429|433|432|429|428|26573
1711984800000|2024-04-01 15:20:00|431|430|431|430|431|430|428|426|47671
1711985100000|2024-04-01 15:25:00|432|431|437|435|437|436|431|430|57404
1711985400000|2024-04-01 15:30:00|436|436|437|436|437|436|434|433|15043
1711985700000|2024-04-01 15:35:00|436|435|437|436|439|438|436|435|37744
1711986000000|2024-04-01 15:40:00|438|437|435|434|438|437|434|433|20928
1711986300000|2024-04-01 15:45:00|434|433|431|430|435|434|431|430|30479
1711986600000|2024-04-01 15:50:00|430|429|427|426|430|429|426|425|53198
1711986900000|2024-04-01 15:55:00|426|425|421|420|426|425|421|420|35570
1711987200000|2024-04-01 16:00:00|422|421|422|421|423|422|419|418|88195
1711987500000|2024-04-01 16:05:00|423|422|424|423|424|423|422|421|22116
1711987800000|2024-04-01 16:10:00|423|422|425|424|425|424|423|422|19307
1711988100000|2024-04-01 16:15:00|424|423|423|422|425|424|420|419|25438
1711988400000|2024-04-01 16:20:00|422|421|422|421|424|423|421|420|31514
1711988700000|2024-04-01 16:25:00|423|422|422|421|423|422|422|421|8818
1711989000000|2024-04-01 16:30:00|421|420|422|421|422|421|421|420|23484
1711989300000|2024-04-01 16:35:00|423|422|424|423|424|423|423|422|17885
1711989600000|2024-04-01 16:40:00|425|424|423|422|425|424|423|422|16384
1711989900000|2024-04-01 16:45:00|424|423|423|422|424|423|423|422|4475
1711990200000|2024-04-01 16:50:00|424|423|428|427|429|428|424|423|80994
1711990500000|2024-04-01 16:55:00|427|426|427|426|429|428|424|423|57761
1711990800000|2024-04-01 17:00:00|426|425|427|426|427|426|426|425|35438
1711991100000|2024-04-01 17:05:00|426|425|425|424|426|425|424|423|55996
1711991400000|2024-04-01 17:10:00|424|423|424|423|425|424|422|421|28073
1711991700000|2024-04-01 17:15:00|423|422|424|423|424|423|422|421|12100
1711992000000|2024-04-01 17:20:00|423|422|425|424|425|424|423|422|17986
1711992300000|2024-04-01 17:25:00|426|425|429|428|429|428|425|424|37651
1711992600000|2024-04-01 17:30:00|428|427|427|426|428|427|427|426|16554
1711992900000|2024-04-01 17:35:00|428|427|431|430|431|430|427|426|44089
1711993200000|2024-04-01 17:40:00|430|429|431|430|431|430|429|428|14780
1711993500000|2024-04-01 17:45:00|432|431|433|432|433|432|432|431|13090
1711993800000|2024-04-01 17:50:00|432|431|431|430|432|431|431|430|4280
1711994100000|2024-04-01 17:55:00|430|429|431|430|431|430|430|429|6511
1711994400000|2024-04-01 18:00:00|430|429|427|426|430|429|427|426|18580
1711994700000|2024-04-01 18:05:00|428|427|426|425|428|427|426|425|14440
1711995000000|2024-04-01 18:10:00|425|424|425|424|426|425|424|423|26520
1711995300000|2024-04-01 18:15:00|426|425|427|426|428|427|426|425|27911
1711995600000|2024-04-01 18:20:00|426|425|429|428|429|428|426|425|31286
1711995900000|2024-04-01 18:25:00|428|427|427|426|428|427|427|426|5561
1711996200000|2024-04-01 18:30:00|428|427|428|427|428|427|427|426|13863
1711996500000|2024-04-01 18:35:00|427|426|428|427|428|427|427|426|14759
1711996800000|2024-04-01 18:40:00|427|426|430|429|430|429|426|425|33617
1711997100000|2024-04-01 18:45:00|429|428|427|426|429|428|427|426|6614
1711997400000|2024-04-01 18:50:00|426|425|426|425|427|426|426|425|27983
1711997700000|2024-04-01 18:55:00|427|426|428|427|428|427|427|426|10647
1711998000000|2024-04-01 19:00:00|427|426|428|427|428|427|425|424|23726
1711998300000|2024-04-01 19:05:00|429|428|428|427|429|428|428|427|6330
1711998600000|2024-04-01 19:10:00|427|426|428|427|428|427|427|426|19971
1711998900000|2024-04-01 19:15:00|||||||||14290
1711999200000|2024-04-01 19:20:00|429|428|430|429|430|429|429|428|20293
1711999500000|2024-04-01 19:25:00|431|430|429|428|431|430|428|427|26367
1711999800000|2024-04-01 19:30:00|430|429|428|427|430|429|428|427|54928
1712000100000|2024-04-01 19:35:00|427|426|427|426|428|427|426|425|51117
1712000400000|2024-04-01 19:40:00|428|427|426|425|428|427|426|425|56199
1712000700000|2024-04-01 19:45:00|427|426|428|427|428|427|426|426|30625
1712001000000|2024-04-01 19:50:00|429|428|428|427|429|428|428|427|56831
1712001300000|2024-04-01 19:55:00|429|428|431|430|432|431|429|428|175629
1712064600000|2024-04-02 13:30:00|435|427|442|441|442|441|429|427|167829
1712064900000|2024-04-02 13:35:00|441|440|456|455|456|455|441|440|233673
1712065200000|2024-04-02 13:40:00|455|454|453|451|456|455|444|442|188249
1712065500000|2024-04-02 13:45:00|452|452|462|461|468|466|449|448|257694
1712065800000|2024-04-02 13:50:00|461|460|468|466|470|469|457|456|193783
1712066100000|2024-04-02 13:55:00|469|468|465|464|469|468|460|459|143758
1712066400000|2024-04-02 14:00:00|466|465|477|475|477|476|463|461|212914
1712066700000|2024-04-02 14:05:00|476|474|473|472|483|482|471|470|364376
1712067000000|2024-04-02 14:10:00|472|471|482|480|482|481|469|468|167424
1712067300000|2024-04-02 14:15:00|483|481|479|478|483|482|475|474|94854
1712067600000|2024-04-02 14:20:00|478|477|475|474|480|479|472|471|144795
1712067900000|2024-04-02 14:25:00|476|475|477|476|479|478|472|471|99184
1712068200000|2024-04-02 14:30:00|476|475|479|477|481|480|475|474|157678
1712068500000|2024-04-02 14:35:00|478|478|483|482|484|483|478|477|188021
1712068800000|2024-04-02 14:40:00|484|483|487|486|490|489|484|483|257051
1712069100000|2024-04-02 14:45:00|488|487|494|493|494|493|487|486|210773
1712069400000|2024-04-02 14:50:00|493|492|500|499|500|499|489|488|296316
1712069700000|2024-04-02 14:55:00|499|498|504|502|504|503|493|491|388948
1712070000000|2024-04-02 15:00:00|503|503|508|507|515|514|503|502|335358
1712070300000|2024-04-02 15:05:00|509|508|512|510|515|514|507|506|184277
1712070600000|2024-04-02 15:10:00|513|511|515|514|520|519|512|511|218639
1712070900000|2024-04-02 15:15:00|516|515|525|523|529|528|516|514|283653
1712071200000|2024-04-02 15:20:00|526|524|532|531|538|537|526|524|482011
1712071500000|2024-04-02 15:25:00|531|530|531|530|533|532|525|524|259012
1712071800000|2024-04-02 15:30:00|532|531|523|522|532|531|519|518|283582
1712072100000|2024-04-02 15:35:00|524|523|524|523|527|526|517|516|236288
1712072400000|2024-04-02 15:40:00|525|524|521|520|526|525|520|519|165596
1712072700000|2024-04-02 15:45:00|520|519|522|521|525|524|518|517|118746
1712073000000|2024-04-02 15:50:00|521|520|520|519|524|523|520|519|115196
1712073300000|2024-04-02 15:55:00|521|520|530|529|532|531|520|519|187275
1712073600000|2024-04-02 16:00:00|529|528|530|528|533|532|527|526|296764
1712073900000|2024-04-02 16:05:00|529|527|529|528|531|530|527|526|84260
1712074200000|2024-04-02 16:10:00|530|529|538|536|539|538|530|529|337919
1712074500000|2024-04-02 16:15:00|539|537|541|540|545|544|539|537|362117
1712074800000|2024-04-02 16:20:00|540|539|544|543|548|547|539|538|326982
1712075100000|2024-04-02 16:25:00|545|544|526|524|547|546|524|523|489982
1712075400000|2024-04-02 16:30:00|527|525|518|515|532|531|511|510|422796
1712075700000|2024-04-02 16:35:00|516|516|515|512|519|517|505|504|247392
1712076000000|2024-04-02 16:40:00|514|511|509|507|514|513|508|507|68875
1712076300000|2024-04-02 16:45:00|508|506|516|513|516|515|507|506|102545
1712076600000|2024-04-02 16:50:00|515|514|518|517|523|522|514|513|187458
1712076900000|2024-04-02 16:55:00|517|516|516|514|518|517|513|512|65371
1712077200000|2024-04-02 17:00:00|515|515|515|514|518|517|510|509|170069
1712077500000|2024-04-02 17:05:00|514|513|516|514|516|515|513|512|60754
1712077800000|2024-04-02 17:10:00|515|515|520|518|520|519|514|513|135493
1712078100000|2024-04-02 17:15:00|519|519|520|519|520|519|514|513|109737
1712078400000|2024-04-02 17:20:00|521|520|518|517|524|523|517|517|85911
1712078700000|2024-04-02 17:25:00|519|518|516|515|523|522|515|514|103744
1712079000000|2024-04-02 17:30:00|517|514|515|513|517|515|513|512|42347
1712079300000|2024-04-02 17:35:00|514|514|519|518|520|519|511|509|83471
1712079600000|2024-04-02 17:40:00|518|517|521|520|521|520|517|516|48060
1712079900000|2024-04-02 17:45:00|522|521|521|520|524|523|520|519|109186
1712080200000|2024-04-02 17:50:00|520|519|522|520|522|521|516|515|71321
1712080500000|2024-04-02 17:55:00|521|521|525|524|526|525|520|519|81518
1712080800000|2024-04-02 18:00:00|524|523|521|520|526|525|520|519|74753
1712081100000|2024-04-02 18:05:00|520|519|523|522|523|522|520|519|16414
1712081400000|2024-04-02 18:10:00|522|521|522|521|523|522|521|520|49096
1712081700000|2024-04-02 18:15:00|521|520|522|521|527|526|520|519|134445
1712082000000|2024-04-02 18:20:00|523|522|521|520|523|522|520|519|56359
1712082300000|2024-04-02 18:25:00|520|519|520|519|522|521|518|517|87537
1712082600000|2024-04-02 18:30:00|519|518|519|518|520|519|515|514|53126
1712082900000|2024-04-02 18:35:00|520|519|522|521|522|521|518|517|49655
1712083200000|2024-04-02 18:40:00|523|522|521|520|524|523|520|519|123229
1712083500000|2024-04-02 18:45:00|520|519|518|517|520|519|518|517|46874
1712083800000|2024-04-02 18:50:00|517|516|522|520|523|522|517|516|102509
1712084100000|2024-04-02 18:55:00|523|521|520|519|526|525|519|518|226355
1712084400000|2024-04-02 19:00:00|521|520|522|521|524|523|521|520|146033
1712084700000|2024-04-02 19:05:00|523|522|523|522|527|526|523|521|122858
1712085000000|2024-04-02 19:10:00|522|521|519|518|525|524|519|518|125097
1712085300000|2024-04-02 19:15:00|520|519|516|515|523|522|516|514|80808
1712085600000|2024-04-02 19:20:00|515|514|509|508|516|515|503|501|281932
1712085900000|2024-04-02 19:25:00|508|507|500|499|508|507|498|497|271776
1712086200000|2024-04-02 19:30:00|501|500|501|500|505|504|500|499|92872
1712086500000|2024-04-02 19:35:00|502|501|502|501|504|503|499|498|142225
1712086800000|2024-04-02 19:40:00|503|502|499|498|504|503|497|496|129916
1712087100000|2024-04-02 19:45:00|498|497|502|501|502|501|498|496|82887
1712087400000|2024-04-02 19:50:00|503|502|503|502|504|503|501|500|128757
1712087700000|2024-04-02 19:55:00|502|501|501|500|503|502|500|499|187832
1712151000000|2024-04-03 13:30:00|506|500|523|521|525|523|497|495|604108
1712151300000|2024-04-03 13:35:00|522|522|530|528|533|531|513|511|436390
1712151600000|2024-04-03 13:40:00|531|529|543|541|550|549|528|526|738613
1712151900000|2024-04-03 13:45:00|544|542|568|566|570|568|543|541|667661
1712152200000|2024-04-03 13:50:00|567|567|579|576|582|581|560|559|675389
1712152500000|2024-04-03 13:55:00|578|577|566|565|591|590|559|558|996754
1712152800000|2024-04-03 14:00:00|567|566|576|575|580|579|566|565|371859
1712153100000|2024-04-03 14:05:00|577|576|576|575|583|582|569|567|300774
1712153400000|2024-04-03 14:10:00|575|574|575|574|578|577|570|569|205283
1712153700000|2024-04-03 14:15:00|574|573|571|570|578|577|567|566|192369
1712154000000|2024-04-03 14:20:00|572|571|581|580|583|582|570|569|311349
1712154300000|2024-04-03 14:25:00|582|581|580|579|585|584|579|578|227305
1712154600000|2024-04-03 14:30:00|581|580|588|587|590|589|581|580|365741
1712154900000|2024-04-03 14:35:00|589|588|603|602|607|606|587|586|687383
1712155200000|2024-04-03 14:40:00|602|601|622|620|625|624|601|600|866242
1712155500000|2024-04-03 14:45:00|623|621|596|595|624|623|592|591|760367
1712155800000|2024-04-03 14:50:00|597|596|609|608|610|609|592|591|310752
1712156100000|2024-04-03 14:55:00|610|607|608|607|613|611|601|600|390046
1712156400000|2024-04-03 15:00:00|607|606|610|609|611|610|603|602|175194
1712156700000|2024-04-03 15:05:00|611|610|606|604|617|616|603|602|357556
1712157000000|2024-04-03 15:10:00|607|605|584|583|607|606|579|577|664554
1712157300000|2024-04-03 15:15:00|583|582|594|593|596|594|573|571|579276
1712157600000|2024-04-03 15:20:00|595|594|601|599|601|600|592|591|260666
1712157900000|2024-04-03 15:25:00|600|600|596|594|601|600|591|590|150009
1712158200000|2024-04-03 15:30:00|595|595|599|598|602|601|595|594|245177
1712158500000|2024-04-03 15:35:00|598|597|602|601|610|609|598|597|214283
1712158800000|2024-04-03 15:40:00|603|602|602|601|606|605|595|594|189535
1712159100000|2024-04-03 15:45:00|603|602|599|598|604|603|596|595|148639
1712159400000|2024-04-03 15:50:00|600|599|607|606|612|611|598|597|202712
1712159700000|2024-04-03 15:55:00|608|605|614|613|616|615|605|604|313066
1712160000000|2024-04-03 16:00:00|615|614|628|627|630|629|613|611|613029
1712160300000|2024-04-03 16:05:00|629|628|643|640|643|642|629|627|846173
1712160600000|2024-04-03 16:10:00|644|642|644|643|645|644|637|634|457834
1712160900000|2024-04-03 16:15:00|643|642|652|650|657|656|641|639|785459
1712161200000|2024-04-03 16:20:00|653|651|661|660|670|669|652|651|744839
1712161500000|2024-04-03 16:25:00|662|661|652|651|665|664|645|644|805221
1712161800000|2024-04-03 16:30:00|651|650|656|655|658|657|649|648|273895
1712162100000|2024-04-03 16:35:00|655|654|657|656|660|659|652|651|308261
1712162400000|2024-04-03 16:40:00|658|657|668|666|670|669|655|654|567332
1712162700000|2024-04-03 16:45:00|667|665|681|680|684|683|667|665|664969
1712163000000|2024-04-03 16:50:00|682|681|678|677|687|686|673|672|587948
1712163300000|2024-04-03 16:55:00|677|676|668|667|681|680|666|665|448669
1712163600000|2024-04-03 17:00:00|667|666|671|670|677|676|662|660|418603
1712163900000|2024-04-03 17:05:00|672|671|675|674|676|675|666|665|193091
1712164200000|2024-04-03 17:10:00|676|675|693|692|695|694|676|675|688952
1712164500000|2024-04-03 17:15:00|692|691|695|694|698|697|686|685|540509
1712164800000|2024-04-03 17:20:00|694|693|697|696|710|709|693|692|995108
1712165100000|2024-04-03 17:25:00|698|697|721|720|739|737|692|691|1362543
1712165400000|2024-04-03 17:30:00|720|718|720|719|722|721|713|712|661474
1712165700000|2024-04-03 17:35:00|719|718|702|701|720|719|694|693|992846
1712166000000|2024-04-03 17:40:00|701|700|704|702|707|706|691|690|616611
1712166300000|2024-04-03 17:45:00|703|703|698|694|706|705|691|690|410796
1712166600000|2024-04-03 17:50:00|697|695|681|680|697|696|681|680|509956
1712166900000|2024-04-03 17:55:00|680|679|680|679|688|687|672|671|493847
1712167200000|2024-04-03 18:00:00|679|678|693|692|693|692|676|675|346472
1712167500000|2024-04-03 18:05:00|694|693|693|692|695|694|683|682|368511
1712167800000|2024-04-03 18:10:00|692|691|696|695|700|699|691|690|472528
1712168100000|2024-04-03 18:15:00|695|694|687|686|695|694|684|680|246073
1712168400000|2024-04-03 18:20:00|686|685|695|694|697|696|686|685|200941
1712168700000|2024-04-03 18:25:00|696|695|701|700|705|704|693|692|402995
1712169000000|2024-04-03 18:30:00|702|701|713|712|715|714|701|700|558058
1712169300000|2024-04-03 18:35:00|714|713|711|710|718|717|697|696|637755
1712169600000|2024-04-03 18:40:00|710|708|702|700|712|711|702|700|278171
1712169900000|2024-04-03 18:45:00|701|699|707|706|708|707|698|697|251803
1712170200000|2024-04-03 18:50:00|708|707|693|692|708|707|686|685|596987
1712170500000|2024-04-03 18:55:00|692|691|699|698|699|698|691|690|265935
1712170800000|2024-04-03 19:00:00|700|699|703|702|709|708|698|696|428629
1712171100000|2024-04-03 19:05:00|704|703|692|690|708|707|688|687|323414
1712171400000|2024-04-03 19:10:00|693|691|690|688|698|696|686|686|260977
1712171700000|2024-04-03 19:15:00|689|687|712|711|715|714|686|685|420171
1712172000000|2024-04-03 19:20:00|713|712|705|704|714|713|703|702|430984
1712172300000|2024-04-03 19:25:00|706|705|714|713|716|715|706|705|376984
1712172600000|2024-04-03 19:30:00|715|714|712|711|724|722|711|710|530930
1712172900000|2024-04-03 19:35:00|713|712|715|714|718|717|712|710|385540
1712173200000|2024-04-03 19:40:00|714|713|724|723|727|726|713|712|833830
1712173500000|2024-04-03 19:45:00|725|724|718|716|727|726|711|710|652668
1712173800000|2024-04-03 19:50:00|717|717|724|723|725|724|716|715|496370
1712174100000|2024-04-03 19:55:00|725|724|721|720|726|725|719|718|631560
1712237400000|2024-04-04 13:30:00|728|726|670|668|731|730|668|667|1737057
1712237700000|2024-04-04 13:35:00|669|667|670|667|679|676|647|646|1337384
1712238000000|2024-04-04 13:40:00|671|668|679|678|683|681|667|665|970686
1712238300000|2024-04-04 13:45:00|680|679|715|712|715|714|676|675|1441449
1712238600000|2024-04-04 13:50:00|714|711|739|736|759|757|709|708|1990717
1712238900000|2024-04-04 13:55:00|738|735|712|710|739|735|694|693|1302953
1712239200000|2024-04-04 14:00:00|711|709|723|721|726|724|705|703|863513
1712239500000|2024-04-04 14:05:00|724|722|737|736|745|743|720|719|926571
1712239800000|2024-04-04 14:10:00|736|735|771|770|775|774|725|724|1300408
1712240100000|2024-04-04 14:15:00|772|771|794|793|796|795|770|769|1875003
1712240400000|2024-04-04 14:20:00|795|794|846|845|848|847|793|792|2707080
1712240700000|2024-04-04 14:25:00|847|846|834|832|854|852|806|805|2543211
1712241000000|2024-04-04 14:30:00|835|833|814|813|840|839|810|809|1333277
1712241300000|2024-04-04 14:35:00|813|812|807|805|813|812|787|786|1587456
1712241600000|2024-04-04 14:40:00|806|804|779|777|807|804|771|770|1465753
1712241900000|2024-04-04 14:45:00|778|776|797|795|798|796|766|765|1107826
1712242200000|2024-04-04 14:50:00|798|794|814|813|819|818|787|786|1343040
1712242500000|2024-04-04 14:55:00|813|812|808|807|819|818|793|792|692967
1712242800000|2024-04-04 15:00:00|809|808|804|803|812|811|802|801|396354
1712243100000|2024-04-04 15:05:00|803|802|815|813|817|816|793|792|768449
1712243400000|2024-04-04 15:10:00|814|812|816|815|819|818|807|805|607153
1712243700000|2024-04-04 15:15:00|815|814|811|810|818|817|802|801|502050
1712244000000|2024-04-04 15:20:00|812|809|857|856|875|874|810|808|2391272
1712244300000|2024-04-04 15:25:00|856|855|883|882|886|885|852|851|1610488
1712244600000|2024-04-04 15:30:00|884|883|863|861|889|888|848|847|1588702
1712244900000|2024-04-04 15:35:00|862|860|849|846|866|865|836|835|934421
1712245200000|2024-04-04 15:40:00|850|847|842|841|855|854|831|830|994331
1712245500000|2024-04-04 15:45:00|843|840|833|831|849|846|823|822|734644
1712245800000|2024-04-04 15:50:00|834|832|811|810|840|838|806|805|728877
1712246100000|2024-04-04 15:55:00|810|809|812|811|813|811|789|785|925743
1712246400000|2024-04-04 16:00:00|811|810|803|801|813|812|797|795|554949
1712246700000|2024-04-04 16:05:00|804|802|818|815|819|817|802|800|582886
1712247000000|2024-04-04 16:10:00|816|816|814|812|818|817|804|803|319397
1712247300000|2024-04-04 16:15:00|815|813|799|797|817|816|793|792|357302
1712247600000|2024-04-04 16:20:00|800|798|782|780|802|800|780|779|719112
1712247900000|2024-04-04 16:25:00|783|781|776|775|785|784|773|771|669481
1712248200000|2024-04-04 16:30:00|775|773|769|768|775|773|752|751|1045824
1712248500000|2024-04-04 16:35:00|768|767|756|753|770|769|754|752|398684
1712248800000|2024-04-04 16:40:00|755|754|736|733|758|757|724|722|1006214
1712249100000|2024-04-04 16:45:00|737|734|775|774|775|774|731|730|1070411
1712249400000|2024-04-04 16:50:00|774|773|758|757|774|773|754|752|420782
1712249700000|2024-04-04 16:55:00|757|756|770|768|773|772|755|753|270614
1712250000000|2024-04-04 17:00:00|769|767|772|771|778|777|767|766|343773
1712250300000|2024-04-04 17:05:00|773|772|771|769|775|774|762|760|206562
1712250600000|2024-04-04 17:10:00|772|770|791|790|794|793|772|770|619653
1712250900000|2024-04-04 17:15:00|790|789|769|767|792|791|764|762|437845
1712251200000|2024-04-04 17:20:00|770|768|743|740|774|773|734|732|500813
1712251500000|2024-04-04 17:25:00|742|741|752|750|763|760|736|735|454965
1712251800000|2024-04-04 17:30:00|753|751|756|755|759|758|746|745|94369
1712252100000|2024-04-04 17:35:00|755|754|756|754|766|765|753|752|203306
1712252400000|2024-04-04 17:40:00|757|753|752|751|757|754|740|739|266992
1712252700000|2024-04-04 17:45:00|751|750|746|745|753|751|742|741|158497
1712253000000|2024-04-04 17:50:00|745|744|732|731|748|747|731|730|310266
1712253300000|2024-04-04 17:55:00|731|730|722|721|732|731|711|709|638951
1712253600000|2024-04-04 18:00:00|723|722|729|728|730|729|715|714|267181
1712253900000|2024-04-04 18:05:00|730|729|725|724|735|734|722|722|228392
1712254200000|2024-04-04 18:10:00|724|723|725|723|728|727|720|719|123053
1712254500000|2024-04-04 18:15:00|724|724|711|709|728|727|707|705|394864
1712254800000|2024-04-04 18:20:00|710|708|712|710|717|716|704|703|409934
1712255100000|2024-04-04 18:25:00|713|711|694|691|713|712|690|689|639459
1712255400000|2024-04-04 18:30:00|693|692|678|675|693|692|668|667|863294
1712255700000|2024-04-04 18:35:00|677|676|702|700|703|701|676|675|466332
1712256000000|2024-04-04 18:40:00|704|701|696|695|704|702|694|693|232385
1712256300000|2024-04-04 18:45:00|697|696|720|718|721|720|697|695|494037
1712256600000|2024-04-04 18:50:00|719|717|711|709|720|719|709|707|210222
1712256900000|2024-04-04 18:55:00|712|710|702|701|713|711|697|696|215529
1712257200000|2024-04-04 19:00:00|701|700|702|700|706|704|687|685|387929
1712257500000|2024-04-04 19:05:00|703|701|716|715|717|715|699|698|244824
1712257800000|2024-04-04 19:10:00|715|714|708|707|716|714|707|706|106338
1712258100000|2024-04-04 19:15:00|707|706|704|702|712|711|693|691|206373
1712258400000|2024-04-04 19:20:00|705|703|706|703|709|707|699|698|93948
1712258700000|2024-04-04 19:25:00|705|704|695|694|708|706|694|693|115770
1712259000000|2024-04-04 19:30:00|694|693|696|695|703|701|688|687|343330
1712259300000|2024-04-04 19:35:00|695|694|692|691|695|694|687|685|217127
1712259600000|2024-04-04 19:40:00|691|690|703|702|705|704|689|688|235049
1712259900000|2024-04-04 19:45:00|705|703|708|706|709|708|702|700|213496
1712260200000|2024-04-04 19:50:00|709|707|718|717|718|717|706|705|374947
1712260500000|2024-04-04 19:55:00|719|718|706|705|722|720|705|704|528057
1712323800000|2024-04-05 13:30:00|684|680|740|737|741|740|668|667|947499
1712324100000|2024-04-05 13:35:00|741|738|713|712|765|761|703|701|1730968
1712324400000|2024-04-05 13:40:00|712|711|692|690|714|712|679|678|817582
1712324700000|2024-04-05 13:45:00|691|691|694|693|697|695|672|671|643624
1712325000000|2024-04-05 13:50:00|692|692|683|679|705|704|679|677|519239
1712325300000|2024-04-05 13:55:00|682|678|657|656|685|684|657|656|694429
1712325600000|2024-04-05 14:00:00|656|655|651|650|668|666|646|645|962420
1712325900000|2024-04-05 14:05:00|652|651|661|658|663|661|642|641|577207
1712326200000|2024-04-05 14:10:00|660|659|657|656|674|673|656|655|627025
1712326500000|2024-04-05 14:15:00|656|655|650|649|658|656|645|644|429089
1712326800000|2024-04-05 14:20:00|649|648|640|638|650|649|633|631|564539
1712327100000|2024-04-05 14:25:00|639|637|635|634|640|639|626|625|518203
1712327400000|2024-04-05 14:30:00|636|635|641|639|646|645|631|630|294023
1712327700000|2024-04-05 14:35:00|640|640|625|623|641|640|625|623|248832
1712328000000|2024-04-05 14:40:00|624|624|634|633|634|633|621|620|429833
1712328300000|2024-04-05 14:45:00|635|634|636|635|648|647|634|633|539030
1712328600000|2024-04-05 14:50:00|635|634|647|646|651|650|633|632|468787
1712328900000|2024-04-05 14:55:00|649|645|644|642|650|649|641|640|191568
1712329200000|2024-04-05 15:00:00|643|641|657|654|660|658|640|639|256985
1712329500000|2024-04-05 15:05:00|656|655|656|654|659|658|651|650|216510
1712329800000|2024-04-05 15:10:00|657|655|650|649|669|668|648|647|360406
1712330100000|2024-04-05 15:15:00|649|648|637|635|649|648|633|631|338071
1712330400000|2024-04-05 15:20:00|638|636|631|629|642|641|622|621|383701
1712330700000|2024-04-05 15:25:00|630|628|621|620|630|628|616|614|335914
1712331000000|2024-04-05 15:30:00|620|619|621|620|624|623|616|614|221653
1712331300000|2024-04-05 15:35:00|620|619|627|625|628|627|619|618|124506
1712331600000|2024-04-05 15:40:00|626|624|626|625|629|628|625|624|147264
1712331900000|2024-04-05 15:45:00|627|626|634|632|635|633|626|625|110655
1712332200000|2024-04-05 15:50:00|635|633|632|631|639|637|627|626|111652
1712332500000|2024-04-05 15:55:00|631|630|636|634|638|637|628|627|182137
1712332800000|2024-04-05 16:00:00|635|633|624|622|635|633|619|618|206703
1712333100000|2024-04-05 16:05:00|623|621|622|621|624|622|620|619|70976
1712333400000|2024-04-05 16:10:00|623|622|619|618|626|625|619|618|123151
1712333700000|2024-04-05 16:15:00|618|617|622|621|623|622|615|614|158510
1712334000000|2024-04-05 16:20:00|623|622|619|618|623|622|616|615|111185
1712334300000|2024-04-05 16:25:00|620|619|610|609|620|619|610|609|237868
1712334600000|2024-04-05 16:30:00|609|608|620|619|622|621|607|606|208378
1712334900000|2024-04-05 16:35:00|619|618|624|623|629|628|618|617|172025
1712335200000|2024-04-05 16:40:00|623|622|618|617|626|625|618|617|57614
1712335500000|2024-04-05 16:45:00|619|618|624|623|626|625|619|618|69462
1712335800000|2024-04-05 16:50:00|625|624|653|650|657|655|624|623|458359
1712336100000|2024-04-05 16:55:00|654|651|645|644|656|653|634|632|294657
1712336400000|2024-04-05 17:00:00|646|645|659|658|664|662|643|642|390543
1712336700000|2024-04-05 17:05:00|658|657|640|639|658|657|640|639|282797
1712337000000|2024-04-05 17:10:00|641|640|651|650|653|652|641|640|258507
1712337300000|2024-04-05 17:15:00|650|649|649|648|656|655|647|646|130715
1712337600000|2024-04-05 17:20:00|650|649|659|658|661|660|650|649|129643
1712337900000|2024-04-05 17:25:00|658|657|666|665|667|666|658|657|122993
1712338200000|2024-04-05 17:30:00|667|666|666|664|672|671|663|662|229760
1712338500000|2024-04-05 17:35:00|665|663|668|667|676|675|663|662|223890
1712338800000|2024-04-05 17:40:00|667|666|669|667|674|673|662|661|278676
1712339100000|2024-04-05 17:45:00|668|666|677|675|678|677|665|663|327161
1712339400000|2024-04-05 17:50:00|676|674|690|689|690|689|673|671|230042
1712339700000|2024-04-05 17:55:00|689|688|679|678|695|694|673|671|465707
1712340000000|2024-04-05 18:00:00|680|679|674|672|683|682|668|666|128975
1712340300000|2024-04-05 18:05:00|673|671|679|677|682|681|668|667|120036
1712340600000|2024-04-05 18:10:00|680|678|681|680|682|681|676|675|91967
1712340900000|2024-04-05 18:15:00|680|679|691|690|695|693|678|677|221763
1712341200000|2024-04-05 18:20:00|692|691|691|689|699|698|689|688|295491
1712341500000|2024-04-05 18:25:00|690|688|690|689|695|694|689|688|117286
1712341800000|2024-04-05 18:30:00|691|690|685|684|692|691|678|677|119484
1712342100000|2024-04-05 18:35:00|686|685|685|684|686|685|677|676|131148
1712342400000|2024-04-05 18:40:00|686|685|696|695|697|696|685|684|234884
1712342700000|2024-04-05 18:45:00|695|694|692|691|696|695|690|689|105409
1712343000000|2024-04-05 18:50:00|693|692|699|697|702|701|692|692|172498
1712343300000|2024-04-05 18:55:00|698|698|704|703|705|704|698|697|165310
1712343600000|2024-04-05 19:00:00|703|702|685|683|704|702|682|681|207226
1712343900000|2024-04-05 19:05:00|686|684|678|676|692|690|669|667|370263
1712344200000|2024-04-05 19:10:00|679|677|678|677|680|679|668|667|170045
1712344500000|2024-04-05 19:15:00|679|678|673|672|684|683|670|669|136313
1712344800000|2024-04-05 19:20:00|672|671|674|673|679|677|672|671|129032
1712345100000|2024-04-05 19:25:00|675|674|673|672|678|677|668|666|87081
1712345400000|2024-04-05 19:30:00|674|673|672|670|680|679|672|670|113887
1712345700000|2024-04-05 19:35:00|671|669|667|666|673|672|666|665|117039
1712346000000|2024-04-05 19:40:00|666|665|657|656|666|665|655|654|271063
1712346300000|2024-04-05 19:45:00|656|655|660|659|663|662|656|655|143524
1712346600000|2024-04-05 19:50:00|659|658|665|664|667|666|659|658|129345
1712346900000|2024-04-05 19:55:00|664|663|662|661|665|664|662|661|136062
1712583000000|2024-04-08 13:30:00|663|658|695|693|695|693|645|643|537278
1712583300000|2024-04-08 13:35:00|694|692|708|707|724|723|691|690|1233651
1712583600000|2024-04-08 13:40:00|709|706|726|725|736|735|703|702|928892
1712583900000|2024-04-08 13:45:00|725|724|716|714|745|744|708|706|755744
1712584200000|2024-04-08 13:50:00|717|715|704|702|719|717|703|701|465269
1712584500000|2024-04-08 13:55:00|705|703|684|683|709|707|678|677|603407
1712584800000|2024-04-08 14:00:00|683|682|704|702|707|706|678|677|617925
1712585100000|2024-04-08 14:05:00|703|701|686|685|705|704|686|685|273668
1712585400000|2024-04-08 14:10:00|685|684|675|673|685|684|670|669|323955
1712585700000|2024-04-08 14:15:00|676|672|683|682|687|686|662|660|311523
1712586000000|2024-04-08 14:20:00|684|683|688|687|698|697|682|681|273637
1712586300000|2024-04-08 14:25:00|689|688|702|701|709|708|687|686|181673
1712586600000|2024-04-08 14:30:00|701|700|709|707|712|711|696|695|175742
1712586900000|2024-04-08 14:35:00|708|708|702|700|710|709|701|700|103844
1712587200000|2024-04-08 14:40:00|703|701|715|714|719|718|702|700|151007
1712587500000|2024-04-08 14:45:00|716|715|703|702|719|718|702|701|305569
1712587800000|2024-04-08 14:50:00|704|703|709|708|711|710|700|698|148754
1712588100000|2024-04-08 14:55:00|710|709|720|719|721|720|703|702|238478
1712588400000|2024-04-08 15:00:00|721|720|725|724|733|732|719|718|367827
1712588700000|2024-04-08 15:05:00|726|725|736|735|736|735|718|717|418168
1712589000000|2024-04-08 15:10:00|737|736|731|730|745|744|721|719|460391
1712589300000|2024-04-08 15:15:00|732|731|725|724|738|737|722|721|347748
1712589600000|2024-04-08 15:20:00|724|723|714|713|724|723|712|711|285639
1712589900000|2024-04-08 15:25:00|713|712|708|707|713|712|706|705|192810
1712590200000|2024-04-08 15:30:00|707|706|720|719|722|721|698|697|306287
1712590500000|2024-04-08 15:35:00|719|718|715|714|724|722|710|709|148058
1712590800000|2024-04-08 15:40:00|714|713|725|724|730|729|714|712|209595
1712591100000|2024-04-08 15:45:00|724|723|731|730|735|734|723|722|155232
1712591400000|2024-04-08 15:50:00|730|729|728|727|736|735|727|726|203272
1712591700000|2024-04-08 15:55:00|729|728|723|722|730|729|719|718|112387
1712592000000|2024-04-08 16:00:00|722|721|722|721|724|723|717|716|71068
1712592300000|2024-04-08 16:05:00|723|722|712|711|723|722|712|711|79326
1712592600000|2024-04-08 16:10:00|711|710|704|703|712|711|702|701|292723
1712592900000|2024-04-08 16:15:00|703|702|695|694|704|703|692|691|268048
1712593200000|2024-04-08 16:20:00|694|693|700|699|705|704|692|691|210649
1712593500000|2024-04-08 16:25:00|701|700|707|706|708|707|696|695|100291
1712593800000|2024-04-08 16:30:00|706|705|702|700|707|706|699|697|62606
1712594100000|2024-04-08 16:35:00|703|701|703|702|708|707|697|696|65096
1712594400000|2024-04-08 16:40:00|702|701|707|706|709|708|699|698|54285
1712594700000|2024-04-08 16:45:00|708|707|701|700|708|707|701|700|69063
1712595000000|2024-04-08 16:50:00|702|701|706|705|706|705|701|700|36501
1712595300000|2024-04-08 16:55:00|707|706|701|700|707|706|698|697|59086
1712595600000|2024-04-08 17:00:00|700|699|699|698|701|700|698|697|38253
1712595900000|2024-04-08 17:05:00|700|699|704|703|705|704|699|699|30316
1712596200000|2024-04-08 17:10:00|705|704|709|708|711|710|703|702|70615
1712596500000|2024-04-08 17:15:00|710|709|708|707|711|710|704|703|54175
1712596800000|2024-04-08 17:20:00|707|706|703|702|708|707|702|701|41817
1712597100000|2024-04-08 17:25:00|702|701|709|708|711|710|700|699|40589
1712597400000|2024-04-08 17:30:00|708|707|705|704|712|711|705|704|66246
1712597700000|2024-04-08 17:35:00|706|705|710|708|710|709|705|704|28208
1712598000000|2024-04-08 17:40:00|709|709|705|704|710|709|705|704|41496
1712598300000|2024-04-08 17:45:00|704|703|708|707|708|707|703|702|43403
1712598600000|2024-04-08 17:50:00|707|706|707|706|708|707|704|703|35197
1712598900000|2024-04-08 17:55:00|706|705|706|705|707|707|706|705|20162
1712599200000|2024-04-08 18:00:00|707|706|706|705|707|706|706|705|6824
1712599500000|2024-04-08 18:05:00|705|704|710|709|710|709|705|704|39374
1712599800000|2024-04-08 18:10:00|709|708|706|705|711|709|705|704|65124
1712600100000|2024-04-08 18:15:00|705|704|699|698|705|704|698|697|64506
1712600400000|2024-04-08 18:20:00|698|697|699|697|699|698|696|695|51937
1712600700000|2024-04-08 18:25:00|700|698|706|705|706|705|699|698|100197
1712601000000|2024-04-08 18:30:00|707|706|703|702|708|707|702|700|107667
1712601300000|2024-04-08 18:35:00|702|701|703|702|705|704|702|701|22185
1712601600000|2024-04-08 18:40:00|704|703|704|703|705|704|703|702|21951
1712601900000|2024-04-08 18:45:00|705|704|704|703|705|704|703|702|22367
1712602200000|2024-04-08 18:50:00|705|704|723|722|727|726|705|704|391556
1712602500000|2024-04-08 18:55:00|724|723|727|726|727|726|724|722|151916
1712602800000|2024-04-08 19:00:00|726|725|717|716|727|726|714|713|147997
1712603100000|2024-04-08 19:05:00|718|717|717|716|721|720|713|712|59375
1712603400000|2024-04-08 19:10:00|718|717|721|720|722|721|717|716|32440
1712603700000|2024-04-08 19:15:00|722|721|705|704|722|721|702|700|205428
1712604000000|2024-04-08 19:20:00|706|705|710|709|711|710|705|704|49876
1712604300000|2024-04-08 19:25:00|711|710|704|703|711|710|701|700|107832
1712604600000|2024-04-08 19:30:00|703|702|710|709|711|710|703|702|64860
1712604900000|2024-04-08 19:35:00|709|708|705|704|709|708|703|702|71783
1712605200000|2024-04-08 19:40:00|704|703|705|704|706|705|703|702|74693
1712605500000|2024-04-08 19:45:00|704|703|702|701|706|705|701|700|122885
1712605800000|2024-04-08 19:50:00|703|702|697|696|703|702|695|694|281421
1712606100000|2024-04-08 19:55:00|698|697|699|698|700|699|696|695|241395
1712669400000|2024-04-09 13:30:00|664|651|670|669|680|678|650|647|618273
1712669700000|2024-04-09 13:35:00|671|668|675|673|690|689|665|663|384243
1712670000000|2024-04-09 13:40:00|674|672|668|667|681|680|656|655|383140
1712670300000|2024-04-09 13:45:00|667|666|654|653|676|674|650|649|318356
1712670600000|2024-04-09 13:50:00|653|652|658|656|663|662|647|646|214720
1712670900000|2024-04-09 13:55:00|659|657|665|663|668|666|655|653|111135
1712671200000|2024-04-09 14:00:00|664|662|662|660|666|665|660|657|82874
1712671500000|2024-04-09 14:05:00|663|661|649|648|663|661|647|646|227491
1712671800000|2024-04-09 14:10:00|648|647|639|637|653|652|638|637|320562
1712672100000|2024-04-09 14:15:00|640|638|639|638|645|644|638|637|238970
1712672400000|2024-04-09 14:20:00|640|639|627|626|642|641|626|625|243318
1712672700000|2024-04-09 14:25:00|626|625|613|611|627|626|609|608|595950
1712673000000|2024-04-09 14:30:00|612|612|624|623|625|624|603|602|403655
1712673300000|2024-04-09 14:35:00|625|624|615|614|626|625|614|613|95637
1712673600000|2024-04-09 14:40:00|616|615|624|623|629|628|616|615|167049
1712673900000|2024-04-09 14:45:00|625|624|627|626|630|629|624|623|176080
1712674200000|2024-04-09 14:50:00|628|627|636|635|639|638|628|627|180802
1712674500000|2024-04-09 14:55:00|637|636|640|639|645|644|637|636|163898
1712674800000|2024-04-09 15:00:00|639|638|634|633|643|642|624|623|130480
1712675100000|2024-04-09 15:05:00|635|634|638|637|639|638|634|633|28025
1712675400000|2024-04-09 15:10:00|637|636|640|639|641|640|636|635|56380
1712675700000|2024-04-09 15:15:00|641|640|646|645|648|647|641|640|94876
1712676000000|2024-04-09 15:20:00|647|646|646|645|647|646|642|641|47715
1712676300000|2024-04-09 15:25:00|647|646|647|646|649|648|646|645|74627
1712676600000|2024-04-09 15:30:00|646|645|647|646|651|650|644|643|165130
1712676900000|2024-04-09 15:35:00|648|647|653|652|655|654|647|646|147502
1712677200000|2024-04-09 15:40:00|654|653|647|646|655|654|643|642|113475
1712677500000|2024-04-09 15:45:00|646|645|647|646|654|653|646|645|119393
1712677800000|2024-04-09 15:50:00|648|647|638|637|649|648|637|636|86653
1712678100000|2024-04-09 15:55:00|639|638|638|637|642|641|636|635|70137
1712678400000|2024-04-09 16:00:00|639|638|645|644|645|644|639|638|60899
1712678700000|2024-04-09 16:05:00|646|645|650|649|652|651|644|642|50552
1712679000000|2024-04-09 16:10:00|651|650|647|646|652|651|646|645|47363
1712679300000|2024-04-09 16:15:00|646|645|646|645|647|646|642|641|27975
1712679600000|2024-04-09 16:20:00|647|646|651|650|652|651|646|645|84463
1712679900000|2024-04-09 16:25:00|652|651|657|656|663|662|651|650|158004
1712680200000|2024-04-09 16:30:00|656|655|655|654|658|657|650|649|113508
1712680500000|2024-04-09 16:35:00|654|653|650|649|655|654|647|646|42601
1712680800000|2024-04-09 16:40:00|649|648|649|648|650|649|648|647|12646
1712681100000|2024-04-09 16:45:00|650|649|647|646|650|649|646|645|59843
1712681400000|2024-04-09 16:50:00|648|647|648|647|650|649|647|646|59101
1712681700000|2024-04-09 16:55:00|649|648|650|649|650|649|648|647|22074
1712682000000|2024-04-09 17:00:00|649|648|653|652|653|652|649|648|39882
1712682300000|2024-04-09 17:05:00|652|651|651|650|652|651|651|650|28941
1712682600000|2024-04-09 17:10:00|650|649|648|647|650|649|644|643|39126
1712682900000|2024-04-09 17:15:00|649|648|648|647|649|648|642|640|79711
1712683200000|2024-04-09 17:20:00|649|648|649|648|652|651|649|647|20624
1712683500000|2024-04-09 17:25:00|648|647|646|645|648|647|646|645|26617
1712683800000|2024-04-09 17:30:00|647|646|642|641|647|646|640|639|77480
1712684100000|2024-04-09 17:35:00|643|640|642|641|643|641|641|640|10162
1712684400000|2024-04-09 17:40:00|643|642|637|636|643|642|637|636|73469
1712684700000|2024-04-09 17:45:00|638|637|647|646|648|647|637|636|46778
1712685000000|2024-04-09 17:50:00|648|647|651|650|651|650|648|647|83380
1712685300000|2024-04-09 17:55:00|652|651|649|648|652|651|649|648|34339
1712685600000|2024-04-09 18:00:00|648|647|652|651|652|651|644|643|44162
1712685900000|2024-04-09 18:05:00|653|652|658|657|659|658|650|649|76055
1712686200000|2024-04-09 18:10:00|657|656|653|652|657|656|652|651|43443
1712686500000|2024-04-09 18:15:00|654|653|661|660|662|661|654|653|146438
1712686800000|2024-04-09 18:20:00|662|661|659|658|665|664|659|658|66080
1712687100000|2024-04-09 18:25:00|660|659|654|653|660|659|652|651|77819
1712687400000|2024-04-09 18:30:00|653|652|652|651|654|653|651|650|36914
1712687700000|2024-04-09 18:35:00|651|650|651|650|655|654|649|648|102704
1712688000000|2024-04-09 18:40:00|||||||||37132
1712688300000|2024-04-09 18:45:00|652|651|653|652|656|655|649|648|77091
1712688600000|2024-04-09 18:50:00|654|653|653|652|655|654|653|652|24286
1712688900000|2024-04-09 18:55:00|652|651|651|650|652|652|648|647|45208
1712689200000|2024-04-09 19:00:00|650|649|641|640|650|649|638|637|178942
1712689500000|2024-04-09 19:05:00|642|641|636|635|645|644|636|635|124646
1712689800000|2024-04-09 19:10:00|637|636|632|631|639|638|632|631|129961
1712690100000|2024-04-09 19:15:00|631|630|633|632|635|634|630|629|89400
1712690400000|2024-04-09 19:20:00|632|631|629|628|635|634|629|628|117097
1712690700000|2024-04-09 19:25:00|630|629|638|637|638|637|630|629|75359
1712691000000|2024-04-09 19:30:00|637|636|640|639|640|639|635|634|52037
1712691300000|2024-04-09 19:35:00|639|638|638|637|639|638|635|634|96235
1712691600000|2024-04-09 19:40:00|639|638|643|642|643|642|639|638|77783
1712691900000|2024-04-09 19:45:00|642|641|640|639|643|642|638|637|54938
1712692200000|2024-04-09 19:50:00|639|638|636|635|639|638|636|635|68441
1712692500000|2024-04-09 19:55:00|637|636|636|635|637|636|635|634|145340
1712755800000|2024-04-10 13:30:00|600|593|626|624|629|627|595|593|297855
1712756100000|2024-04-10 13:35:00|625|623|629|628|637|636|621|620|258537
1712756400000|2024-04-10 13:40:00|630|629|635|634|641|640|624|623|134871
1712756700000|2024-04-10 13:45:00|634|633|637|636|642|640|631|630|148554
1712757000000|2024-04-10 13:50:00|636|635|643|641|643|642|633|630|106774
1712757300000|2024-04-10 13:55:00|642|642|653|652|660|659|642|642|464402
1712757600000|2024-04-10 14:00:00|652|651|675|673|683|682|651|650|650110
1712757900000|2024-04-10 14:05:00|674|674|678|677|690|688|672|671|433026
1712758200000|2024-04-10 14:10:00|677|676|695|694|700|700|675|674|649152
1712758500000|2024-04-10 14:15:00|694|693|701|700|702|700|681|680|481640
1712758800000|2024-04-10 14:20:00|702|701|715|714|724|722|701|699|875421
1712759100000|2024-04-10 14:25:00|714|713|733|731|741|740|714|713|978503
1712759400000|2024-04-10 14:30:00|732|732|711|710|744|743|711|710|862803
1712759700000|2024-04-10 14:35:00|712|711|723|722|729|728|711|710|467824
1712760000000|2024-04-10 14:40:00|722|721|723|722|724|723|713|712|322422
1712760300000|2024-04-10 14:45:00|722|721|709|708|722|721|705|703|300752
1712760600000|2024-04-10 14:50:00|708|707|703|702|711|710|701|700|332312
1712760900000|2024-04-10 14:55:00|702|701|708|707|713|712|702|701|239157
1712761200000|2024-04-10 15:00:00|707|706|708|707|715|713|702|701|176743
1712761500000|2024-04-10 15:05:00|709|706|717|716|718|717|706|705|179844
1712761800000|2024-04-10 15:10:00|716|715|724|722|725|723|713|711|225281
1712762100000|2024-04-10 15:15:00|725|723|718|715|725|724|716|715|130920
1712762400000|2024-04-10 15:20:00|719|716|716|715|721|719|712|711|139408
1712762700000|2024-04-10 15:25:00|717|716|702|701|717|716|702|701|162345
1712763000000|2024-04-10 15:30:00|701|700|685|684|706|705|685|684|451504
1712763300000|2024-04-10 15:35:00|684|683|695|693|696|695|679|678|359048
1712763600000|2024-04-10 15:40:00|694|692|687|686|701|700|687|686|233038
1712763900000|2024-04-10 15:45:00|688|687|703|702|705|703|688|687|205626
1712764200000|2024-04-10 15:50:00|704|703|706|705|707|706|701|700|113467
1712764500000|2024-04-10 15:55:00|705|704|702|701|705|704|698|697|106483
1712764800000|2024-04-10 16:00:00|701|700|709|708|712|710|701|700|103814
1712765100000|2024-04-10 16:05:00|710|709|703|702|710|709|702|701|114719
1712765400000|2024-04-10 16:10:00|702|701|694|692|702|701|693|692|136163
1712765700000|2024-04-10 16:15:00|695|693|687|686|695|694|687|685|78782
1712766000000|2024-04-10 16:20:00|686|685|678|676|687|686|659|657|444909
1712766300000|2024-04-10 16:25:00|677|677|677|675|681|680|671|669|109364
1712766600000|2024-04-10 16:30:00|678|676|682|681|683|682|670|669|139657
1712766900000|2024-04-10 16:35:00|683|682|678|676|686|685|676|675|77595
1712767200000|2024-04-10 16:40:00|679|677|676|675|680|679|674|673|55984
1712767500000|2024-04-10 16:45:00|675|674|678|677|682|681|674|673|43960
1712767800000|2024-04-10 16:50:00|677|676|676|675|680|679|675|674|26162
1712768100000|2024-04-10 16:55:00|675|674|681|679|684|683|670|669|148055
1712768400000|2024-04-10 17:00:00|680|678|664|663|684|683|662|661|118229
1712768700000|2024-04-10 17:05:00|663|662|665|664|666|665|661|660|100506
1712769000000|2024-04-10 17:10:00|666|665|668|667|669|668|663|662|59204
1712769300000|2024-04-10 17:15:00|669|668|667|666|670|669|666|664|35166
1712769600000|2024-04-10 17:20:00|666|665|671|670|678|677|666|665|137262
1712769900000|2024-04-10 17:25:00|672|671|671|670|674|674|670|669|30930
1712770200000|2024-04-10 17:30:00|672|669|671|670|674|673|670|669|33519
1712770500000|2024-04-10 17:35:00|672|671|661|660|672|671|661|660|97222
1712770800000|2024-04-10 17:40:00|662|661|665|663|665|664|659|658|128596
1712771100000|2024-04-10 17:45:00|664|664|671|670|671|670|663|661|30310
1712771400000|2024-04-10 17:50:00|670|669|670|669|672|671|667|665|62543
1712771700000|2024-04-10 17:55:00|669|668|678|676|681|679|668|667|199927
1712772000000|2024-04-10 18:00:00|679|677|690|688|690|689|679|676|174540
1712772300000|2024-04-10 18:05:00|689|687|682|681|689|688|680|678|94134
1712772600000|2024-04-10 18:10:00|683|682|684|683|685|683|677|676|50800
1712772900000|2024-04-10 18:15:00|685|684|674|673|685|684|672|671|84260
1712773200000|2024-04-10 18:20:00|675|674|673|672|678|676|669|668|104367
1712773500000|2024-04-10 18:25:00|674|671|674|673|678|677|673|671|108749
1712773800000|2024-04-10 18:30:00|673|672|668|667|673|672|665|664|101356
1712774100000|2024-04-10 18:35:00|669|666|671|670|674|673|669|666|37464
1712774400000|2024-04-10 18:40:00|672|669|673|672|675|674|672|669|44130
1712774700000|2024-04-10 18:45:00|672|671|676|675|676|675|672|671|35237
1712775000000|2024-04-10 18:50:00|675|674|671|670|675|674|670|669|26596
1712775300000|2024-04-10 18:55:00|670|669|665|664|670|670|665|664|43509
1712775600000|2024-04-10 19:00:00|664|663|676|674|679|677|663|662|124152
1712775900000|2024-04-10 19:05:00|675|673|682|681|682|681|674|671|132334
1712776200000|2024-04-10 19:10:00|683|682|684|683|685|684|679|678|54201
1712776500000|2024-04-10 19:15:00|685|684|680|679|685|684|680|679|30039
1712776800000|2024-04-10 19:20:00|681|680|686|685|686|685|681|679|142000
1712777100000|2024-04-10 19:25:00||684||685||685||684|124021
1712777400000|2024-04-10 19:30:00|685|684|678|677|686|685|677|677|165968
1712777700000|2024-04-10 19:35:00|679|678|686|685|686|685|678|677|195068
1712778000000|2024-04-10 19:40:00|687|686|680|679|687|686|680|679|234133
1712778300000|2024-04-10 19:45:00|681|680|679|678|682|681|678|677|38404
1712778600000|2024-04-10 19:50:00|678|677|682|681|682|681|677|676|96155
1712778900000|2024-04-10 19:55:00|681|680|676|675|682|681|676|675|133971
1712842200000|2024-04-11 13:30:00|705|701|737|735|743|743|688|686|1072587
1712842500000|2024-04-11 13:35:00|736|734|696|694|736|734|689|688|710792
1712842800000|2024-04-11 13:40:00|695|695|701|699|706|705|682|681|358395
1712843100000|2024-04-11 13:45:00|702|700|710|709|710|709|697|696|258561
1712843400000|2024-04-11 13:50:00|711|708|697|695|712|711|694|692|237515
1712843700000|2024-04-11 13:55:00|698|696|690|689|700|698|682|681|233486
1712844000000|2024-04-11 14:00:00|691|690|695|694|704|702|687|686|213074
1712844300000|2024-04-11 14:05:00|696|695|691|689|696|695|688|687|117882
1712844600000|2024-04-11 14:10:00|690|690|677|675|692|690|671|670|267964
1712844900000|2024-04-11 14:15:00|676|676|673|672|682|681|673|672|167237
1712845200000|2024-04-11 14:20:00|672|671|677|676|678|677|668|667|118864
1712845500000|2024-04-11 14:25:00|678|677|666|664|679|678|656|653|415354
1712845800000|2024-04-11 14:30:00|667|665|656|655|672|671|656|655|165001
1712846100000|2024-04-11 14:35:00|657|656|658|656|659|658|644|643|270086
1712846400000|2024-04-11 14:40:00|657|655|649|647|657|656|647|646|91567
1712846700000|2024-04-11 14:45:00|650|648|641|640|652|651|639|638|227314
1712847000000|2024-04-11 14:50:00|642|641|650|648|652|651|642|641|233052
1712847300000|2024-04-11 14:55:00|651|649|638|636|653|652|637|636|226847
1712847600000|2024-04-11 15:00:00|639|637|637|635|639|638|628|626|235212
1712847900000|2024-04-11 15:05:00|636|634|646|645|647|645|635|633|73897
1712848200000|2024-04-11 15:10:00|647|646|650|649|652|650|646|644|68060
1712848500000|2024-04-11 15:15:00|651|650|662|661|663|661|650|649|210689
1712848800000|2024-04-11 15:20:00|663|662|661|659|665|663|653|651|267237
1712849100000|2024-04-11 15:25:00|662|660|652|650|662|661|648|647|44072
1712849400000|2024-04-11 15:30:00|651|651|654|653|659|658|651|650|53236
1712849700000|2024-04-11 15:35:00|655|654|652|650|656|654|651|650|30969
1712850000000|2024-04-11 15:40:00|651|649|647|646|651|650|644|643|94431
1712850300000|2024-04-11 15:45:00|648|647|659|657|659|658|647|646|27609
1712850600000|2024-04-11 15:50:00|658|658|656|655|658|658|655|653|9052
1712850900000|2024-04-11 15:55:00|657|656|658|656|659|658|656|655|31486
1712851200000|2024-04-11 16:00:00|659|657|660|659|660|659|657|656|50935
1712851500000|2024-04-11 16:05:00|659|658|655|653|659|658|655|653|23785
1712851800000|2024-04-11 16:10:00|656|654|658|656|659|657|655|652|41292
1712852100000|2024-04-11 16:15:00|657|657|656|655|658|657|654|653|63196
1712852400000|2024-04-11 16:20:00|657|656|665|663|667|665|656|655|80872
1712852700000|2024-04-11 16:25:00|664|662|669|667|670|669|663|662|97816
1712853000000|2024-04-11 16:30:00|670|668|668|667|680|679|666|665|167361
1712853300000|2024-04-11 16:35:00|669|666|668|667|674|673|665|664|57259
1712853600000|2024-04-11 16:40:00|669|668|671|669|675|674|668|666|42184
1712853900000|2024-04-11 16:45:00|670|670|674|673|674|673|670|669|18612
1712854200000|2024-04-11 16:50:00|675|674|680|678|681|680|674|674|63999
1712854500000|2024-04-11 16:55:00|679|677|679|677|683|681|670|668|191063
1712854800000|2024-04-11 17:00:00|678|676|687|685|688|687|678|676|105953
1712855100000|2024-04-11 17:05:00|688|686|678|676|688|686|675|673|79605
1712855400000|2024-04-11 17:10:00|677|674|683|681|686|684|674|671|100213
1712855700000|2024-04-11 17:15:00|684|682|685|684|688|686|680|678|97271
1712856000000|2024-04-11 17:20:00|686|685|685|684|688|686|682|681|32415
1712856300000|2024-04-11 17:25:00|684|683|685|683|687|685|681|679|57487
1712856600000|2024-04-11 17:30:00|684|682|679|678|684|683|679|677|29264
1712856900000|2024-04-11 17:35:00|678|677|676|673|679|677|674|673|40455
1712857200000|2024-04-11 17:40:00|675|674|681|680|681|680|674|673|36022
1712857500000|2024-04-11 17:45:00|682|681|680|679|682|681|676|675|25844
1712857800000|2024-04-11 17:50:00|679|678|673|672|679|678|672|671|46324
1712858100000|2024-04-11 17:55:00|672|671|670|669|672|671|668|667|40341
1712858400000|2024-04-11 18:00:00|671|670|675|674|677|676|670|669|44615
1712858700000|2024-04-11 18:05:00|676|675|682|681|682|681|676|674|50931
1712859000000|2024-04-11 18:10:00|683|682|682|680|688|686|678|677|112397
1712859300000|2024-04-11 18:15:00|683|681|688|686|688|687|683|681|133297
1712859600000|2024-04-11 18:20:00|687|687|682|680|688|687|680|679|40528
1712859900000|2024-04-11 18:25:00|681|681|694|692|695|693|681|680|211829
1712860200000|2024-04-11 18:30:00|693|693|694|693|694|693|689|688|91358
1712860500000|2024-04-11 18:35:00|695|694|699|697|700|699|695|694|141486
1712860800000|2024-04-11 18:40:00|700|698|694|693|700|699|691|690|134691
1712861100000|2024-04-11 18:45:00|695|694|693|691|695|694|688|686|45997
1712861400000|2024-04-11 18:50:00|694|692|691|689|696|695|690|688|50820
1712861700000|2024-04-11 18:55:00|692|690|688|686|693|691|687|685|29684
1712862000000|2024-04-11 19:00:00|689|687|686|684|690|688|685|684|34789
1712862300000|2024-04-11 19:05:00|687|685|683|682|687|685|679|678|90919
1712862600000|2024-04-11 19:10:00|684|683|685|684|686|685|683|682|39462
1712862900000|2024-04-11 19:15:00|686|685|689|687|689|688|684|683|40835
1712863200000|2024-04-11 19:20:00|688|688|695|694|697|696|687|686|67238
1712863500000|2024-04-11 19:25:00|696|693|694|692|697|696|691|690|54380
1712863800000|2024-04-11 19:30:00|693|691|693|692|694|692|689|688|88683
1712864100000|2024-04-11 19:35:00|692|691|702|701|703|701|691|690|150266
1712864400000|2024-04-11 19:40:00|703|702|689|687|704|703|687|686|115336
1712864700000|2024-04-11 19:45:00|688|686|689|687|694|693|688|686|45834
1712865000000|2024-04-11 19:50:00|688|686|688|686|690|689|686|685|55304
1712865300000|2024-04-11 19:55:00|687|687|684|683|690|689|684|683|178656
1712928600000|2024-04-12 13:30:00|679|669|705|703|706|705|670|668|408244
1712928900000|2024-04-12 13:35:00|704|702|722|721|725|724|702|700|723811
1712929200000|2024-04-12 13:40:00|721|720|686|684|722|721|684|683|574995
1712929500000|2024-04-12 13:45:00|685|685|676|674|694|693|674|672|212810
1712929800000|2024-04-12 13:50:00|677|675|672|671|677|676|665|664|300779
1712930100000|2024-04-12 13:55:00|671|670|681|678|685|681|671|669|120710
1712930400000|2024-04-12 14:00:00|680|677|672|671|681|677|669|667|66711
1712930700000|2024-04-12 14:05:00|673|670|670|669|676|674|670|669|115390
1712931000000|2024-04-12 14:10:00|671|670|675|674|679|678|670|669|73398
1712931300000|2024-04-12 14:15:00|674|673|662|661|674|673|660|659|212119
1712931600000|2024-04-12 14:20:00|663|662|659|658|666|665|659|658|141045
1712931900000|2024-04-12 14:25:00|660|659|663|662|664|662|654|653|145547
1712932200000|2024-04-12 14:30:00|664|663|659|658|666|665|653|651|207571
1712932500000|2024-04-12 14:35:00|658|657|658|656|660|658|653|651|65843
1712932800000|2024-04-12 14:40:00|657|657|660|659|662|661|656|655|36988
1712933100000|2024-04-12 14:45:00|661|660|661|660|667|666|660|659|76981
1712933400000|2024-04-12 14:50:00|660|659|662|661|665|664|660|659|57929
1712933700000|2024-04-12 14:55:00|663|662|656|655|663|662|653|652|73901
1712934000000|2024-04-12 15:00:00|655|654|656|655|658|657|653|652|38871
1712934300000|2024-04-12 15:05:00|655|654|659|658|660|659|655|654|45755
1712934600000|2024-04-12 15:10:00|660|659|670|669|674|673|659|658|159285
1712934900000|2024-04-12 15:15:00|669|668|670|669|673|672|665|664|90009
1712935200000|2024-04-12 15:20:00|669|668|667|666|670|669|664|663|36354
1712935500000|2024-04-12 15:25:00|666|665|686|684|686|685|664|662|210748
1712935800000|2024-04-12 15:30:00|685|685|719|718|720|719|685|684|965320
1712936100000|2024-04-12 15:35:00|720|719|712|711|737|736|711|709|1310984
1712936400000|2024-04-12 15:40:00|711|710|676|674|712|710|673|672|934166
1712936700000|2024-04-12 15:45:00|677|673|675|674|677|674|665|663|425076
1712937000000|2024-04-12 15:50:00|676|675|669|668|677|676|663|662|198799
1712937300000|2024-04-12 15:55:00|668|667|664|663|674|673|663|662|139814
1712937600000|2024-04-12 16:00:00|663|662|670|668|671|670|663|662|77126
1712937900000|2024-04-12 16:05:00|669|669|669|668|673|672|668|667|51030
1712938200000|2024-04-12 16:10:00|670|669|669|668|672|671|669|668|35268
1712938500000|2024-04-12 16:15:00|670|669|671|670|674|673|669|668|69974
1712938800000|2024-04-12 16:20:00|672|671|671|670|675|674|670|669|55838
1712939100000|2024-04-12 16:25:00|672|671|674|673|676|675|672|671|22777
1712939400000|2024-04-12 16:30:00|673|672|665|664|674|673|664|663|83722
1712939700000|2024-04-12 16:35:00|664|663|661|660|666|665|660|659|94932
1712940000000|2024-04-12 16:40:00|660|659|661|660|662|661|659|658|63018
1712940300000|2024-04-12 16:45:00|662|661|662|661|665|664|662|661|47140
1712940600000|2024-04-12 16:50:00|663|662|668|667|670|669|661|660|46753
1712940900000|2024-04-12 16:55:00|667|666|663|662|668|667|663|662|41080
1712941200000|2024-04-12 17:00:00|664|663|665|664|665|664|662|661|63570
1712941500000|2024-04-12 17:05:00|666|665|665|664|668|667|664|663|33618
1712941800000|2024-04-12 17:10:00|666|663|671|670|673|672|664|663|93796
1712942100000|2024-04-12 17:15:00|672|671|667|666|673|672|665|664|94163
1712942400000|2024-04-12 17:20:00|666|665|667|666|667|666|664|663|11814
1712942700000|2024-04-12 17:25:00|668|667|665|664|668|667|665|664|30313
1712943000000|2024-04-12 17:30:00|664|663|662|661|664|664|662|661|35309
1712943300000|2024-04-12 17:35:00|663|662|663|662|664|663|662|661|25182
1712943600000|2024-04-12 17:40:00|664|663|662|661|667|666|661|660|98143
1712943900000|2024-04-12 17:45:00|661|660|658|657|661|660|658|657|80246
1712944200000|2024-04-12 17:50:00|657|656|658|657|660|659|657|656|53797
1712944500000|2024-04-12 17:55:00|659|658|659|658|662|661|658|657|32087
1712944800000|2024-04-12 18:00:00|658|657|655|654|658|657|654|653|82377
1712945100000|2024-04-12 18:05:00|656|655|663|662|664|663|656|655|34957
1712945400000|2024-04-12 18:10:00|662|661|661|660|664|663|660|659|21793
1712945700000|2024-04-12 18:15:00|660|659|660|658|663|662|660|658|28384
1712946000000|2024-04-12 18:20:00|661|659|659|658|661|660|657|656|56411
1712946300000|2024-04-12 18:25:00|660|659|653|652|661|660|652|651|132905
1712946600000|2024-04-12 18:30:00|652|651|648|647|653|652|646|645|155214
1712946900000|2024-04-12 18:35:00|649|648|656|655|656|655|649|648|113774
1712947200000|2024-04-12 18:40:00|657|656|657|656|659|658|656|655|44950
1712947500000|2024-04-12 18:45:00|658|657|657|656|659|658|656|655|28152
1712947800000|2024-04-12 18:50:00|656|655|657|656|661|660|656|655|43430
1712948100000|2024-04-12 18:55:00|658|657|651|650|658|657|650|649|45456
1712948400000|2024-04-12 19:00:00|650|649|654|653|655|654|648|647|25318
1712948700000|2024-04-12 19:05:00|653|652|656|655|656|655|652|651|20000
1712949000000|2024-04-12 19:10:00|655|654|656|655|657|656|654|653|9634
1712949300000|2024-04-12 19:15:00|655|654|662|661|662|661|654|653|49747
1712949600000|2024-04-12 19:20:00|661|660|669|668|670|669|661|660|54252
1712949900000|2024-04-12 19:25:00|670|669|665|664|672|671|665|664|98200
1712950200000|2024-04-12 19:30:00|666|665|666|665|667|666|664|663|37602
1712950500000|2024-04-12 19:35:00|665|664|667|666|671|670|665|664|59447
1712950800000|2024-04-12 19:40:00|668|667|669|668|670|669|667|666|54983
1712951100000|2024-04-12 19:45:00|668|667|667|666|668|667|666|665|38211
1712951400000|2024-04-12 19:50:00|666|665|659|657|667|666|658|657|154741
1712951700000|2024-04-12 19:55:00|658|658|660|659|660|659|651|650|227656
1713187800000|2024-04-15 13:30:00|662|652|658|656|683|681|654|652|414527
1713188100000|2024-04-15 13:35:00|657|655|647|645|664|661|638|636|270889
1713188400000|2024-04-15 13:40:00|648|646|635|634|648|647|626|625|229247
1713188700000|2024-04-15 13:45:00|636|635|635|634|645|644|634|633|146389
1713189000000|2024-04-15 13:50:00|636|635|641|640|649|647|632|631|144881
1713189300000|2024-04-15 13:55:00|642|641|657|655|657|655|637|636|101551
1713189600000|2024-04-15 14:00:00|656|656|652|651|657|656|645|643|107593
1713189900000|2024-04-15 14:05:00|653|652|650|649|655|654|648|647|72697
1713190200000|2024-04-15 14:10:00|649|648|636|635|650|649|634|632|222457
1713190500000|2024-04-15 14:15:00|637|636|635|633|641|640|633|632|130515
1713190800000|2024-04-15 14:20:00|634|634|637|635|638|637|632|631|78256
1713191100000|2024-04-15 14:25:00|638|636|630|629|638|637|627|626|114038
1713191400000|2024-04-15 14:30:00|629|628|632|631|637|636|629|627|53578
1713191700000|2024-04-15 14:35:00|633|632|632|631|643|642|632|631|136688
1713192000000|2024-04-15 14:40:00|631|630|642|641|644|643|631|630|91020
1713192300000|2024-04-15 14:45:00|641|640|642|641|643|642|637|636|91413
1713192600000|2024-04-15 14:50:00|643|642|639|638|643|642|639|638|40484
1713192900000|2024-04-15 14:55:00|640|639|644|643|645|644|640|639|30409
1713193200000|2024-04-15 15:00:00|645|644|649|648|650|649|645|644|47016
1713193500000|2024-04-15 15:05:00|650|649|641|640|650|649|641|640|44575
1713193800000|2024-04-15 15:10:00|642|641|644|643|646|645|641|640|30090
1713194100000|2024-04-15 15:15:00|643|642|645|644|645|644|642|641|27010
1713194400000|2024-04-15 15:20:00|644|643|646|645|648|647|643|642|30598
1713194700000|2024-04-15 15:25:00|645|644|643|642|647|646|642|641|26149
1713195000000|2024-04-15 15:30:00|644|643|644|643|647|646|644|643|17715
1713195300000|2024-04-15 15:35:00|643|642|647|646|649|648|643|642|21969
1713195600000|2024-04-15 15:40:00|648|647|645|644|653|652|645|644|66988
1713195900000|2024-04-15 15:45:00|646|645|649|648|650|649|645|645|77951
1713196200000|2024-04-15 15:50:00|648|647|658|657|660|659|648|647|106427
1713196500000|2024-04-15 15:55:00|659|658|664|663|666|665|658|657|109551
1713196800000|2024-04-15 16:00:00|663|662|672|671|673|672|663|662|119672
1713197100000|2024-04-15 16:05:00|673|672|661|660|673|672|659|658|95823
1713197400000|2024-04-15 16:10:00|660|659|657|656|661|659|654|653|39555
1713197700000|2024-04-15 16:15:00|656|655|654|652|660|659|652|651|65803
1713198000000|2024-04-15 16:20:00|655|653|652|651|656|655|651|650|38927
1713198300000|2024-04-15 16:25:00|651|650|661|660|661|660|651|650|57718
1713198600000|2024-04-15 16:30:00|660|659|658|657|661|660|656|655|72355
1713198900000|2024-04-15 16:35:00|657|656|660|659|660|659|657|656|39435
1713199200000|2024-04-15 16:40:00|659|658|660|659|661|660|657|656|35135
1713199500000|2024-04-15 16:45:00|661|660|659|658|663|662|657|656|53375
1713199800000|2024-04-15 16:50:00|660|659|669|668|669|668|660|659|81645
1713200100000|2024-04-15 16:55:00|668|667|666|665|669|668|666|665|50456
1713200400000|2024-04-15 17:00:00|665|664|669|668|669|668|664|663|30938
1713200700000|2024-04-15 17:05:00|668|667|666|665|670|669|666|665|85594
1713201000000|2024-04-15 17:10:00|667|666|669|667|670|669|665|664|72503
1713201300000|2024-04-15 17:15:00|668|666|662|661|668|667|661|660|75760
1713201600000|2024-04-15 17:20:00|661|660|661|660|663|662|659|658|26926
1713201900000|2024-04-15 17:25:00|660|659|648|647|660|659|648|647|110287
1713202200000|2024-04-15 17:30:00|647|646|641|640|647|646|636|635|138723
1713202500000|2024-04-15 17:35:00|642|641|641|640|643|642|639|638|25287
1713202800000|2024-04-15 17:40:00|640|639|643|642|645|643|639|638|39873
1713203100000|2024-04-15 17:45:00|644|643|641|640|645|644|641|640|32796
1713203400000|2024-04-15 17:50:00|640|639|641|640|642|641|638|637|32670
1713203700000|2024-04-15 17:55:00|642|641|648|647|649|648|639|638|33660
1713204000000|2024-04-15 18:00:00|649|646|645|644|649|647|640|639|36871
1713204300000|2024-04-15 18:05:00|646|645|641|639|646|645|640|639|44296
1713204600000|2024-04-15 18:10:00|640|640|639|638|642|641|639|638|33903
1713204900000|2024-04-15 18:15:00|640|639|637|636|641|640|635|634|54731
1713205200000|2024-04-15 18:20:00|636|635|627|626|639|638|626|625|184587
1713205500000|2024-04-15 18:25:00|626|625|628|627|631|630|626|625|59127
1713205800000|2024-04-15 18:30:00|629|628|622|621|629|628|619|618|130774
1713206100000|2024-04-15 18:35:00|623|622|627|626|628|627|622|621|26529
1713206400000|2024-04-15 18:40:00|628|627|624|623|640|639|621|620|311636
1713206700000|2024-04-15 18:45:00|623|622|624|623|625|624|619|618|144071
1713207000000|2024-04-15 18:50:00|623|622|622|621|625|624|621|620|63376
1713207300000|2024-04-15 18:55:00|623|622|621|620|624|623|621|620|38815
1713207600000|2024-04-15 19:00:00|622|621|622|621|628|627|621|620|78009
1713207900000|2024-04-15 19:05:00|621|620|623|622|624|623|621|620|39378
1713208200000|2024-04-15 19:10:00|624|623|624|623|627|626|624|623|48306
1713208500000|2024-04-15 19:15:00|625|624|622|621|625|624|621|620|44152
1713208800000|2024-04-15 19:20:00|623|622|627|626|628|627|622|622|30792
1713209100000|2024-04-15 19:25:00|626|625|625|624|628|627|625|624|35747
1713209400000|2024-04-15 19:30:00|624|623|630|629|633|632|624|623|95590
1713209700000|2024-04-15 19:35:00|631|630|632|631|632|631|629|628|32501
1713210000000|2024-04-15 19:40:00|631|630|634|633|634|633|630|629|90603
1713210300000|2024-04-15 19:45:00|633|632|631|630|633|632|630|629|74792
1713210600000|2024-04-15 19:50:00|630|629|630|629|631|630|628|627|85705
1713210900000|2024-04-15 19:55:00|631|630|628|627|631|630|628|627|103231
1713274200000|2024-04-16 13:30:00|616|613|599|597|617|615|596|594|361739
1713274500000|2024-04-16 13:35:00|598|596|598|597|603|601|586|584|377363
1713274800000|2024-04-16 13:40:00|599|598|591|589|606|604|585|582|427406
1713275100000|2024-04-16 13:45:00|592|590|592|591|598|597|588|587|177189
1713275400000|2024-04-16 13:50:00|591|590|574|573|593|592|569|568|546386
1713275700000|2024-04-16 13:55:00|573|572|576|575|582|581|565|564|308859
1713276000000|2024-04-16 14:00:00|575|574|587|586|587|586|573|571|187517
1713276300000|2024-04-16 14:05:00|586|585|584|583|590|588|583|580|65317
1713276600000|2024-04-16 14:10:00|583|582|590|589|592|591|582|581|80550
1713276900000|2024-04-16 14:15:00|591|590|590|588|592|590|585|583|54067
1713277200000|2024-04-16 14:20:00|589|589|586|585|590|589|585|584|59049
1713277500000|2024-04-16 14:25:00|585|584|581|580|587|585|580|579|38607
1713277800000|2024-04-16 14:30:00|582|579|578|577|582|581|576|575|56496
1713278100000|2024-04-16 14:35:00|577|576|587|586|588|587|577|576|51422
1713278400000|2024-04-16 14:40:00|588|587|594|593|595|594|586|585|78634
1713278700000|2024-04-16 14:45:00|593|592|590|589|594|592|587|585|49392
1713279000000|2024-04-16 14:50:00|591|590|584|583|591|590|584|583|35608
1713279300000|2024-04-16 14:55:00|585|584|587|586|587|586|584|583|20682
1713279600000|2024-04-16 15:00:00|588|587|593|592|595|594|588|587|119191
1713279900000|2024-04-16 15:05:00|592|591|598|597|600|599|591|590|79000
1713280200000|2024-04-16 15:10:00|599|598|594|593|599|598|592|591|39613
1713280500000|2024-04-16 15:15:00|593|592|604|603|604|603|593|592|48250
1713280800000|2024-04-16 15:20:00|605|604|604|603|609|608|601|600|261886
1713281100000|2024-04-16 15:25:00|603|602|604|603|604|603|600|599|78939
1713281400000|2024-04-16 15:30:00|603|602|603|602|605|604|601|600|43361
1713281700000|2024-04-16 15:35:00|604|603|599|598|607|606|599|598|150563
1713282000000|2024-04-16 15:40:00|600|599|605|604|605|604|598|597|75502
1713282300000|2024-04-16 15:45:00|604|603|598|597|605|604|595|594|54090
1713282600000|2024-04-16 15:50:00|597|596|598|597|599|598|593|592|65950
1713282900000|2024-04-16 15:55:00|599|598|602|601|605|604|598|597|66150
1713283200000|2024-04-16 16:00:00|601|600|600|598|603|602|597|596|27969
1713283500000|2024-04-16 16:05:00|599|599|605|604|608|607|599|598|51322
1713283800000|2024-04-16 16:10:00|606|605|609|608|614|613|606|605|97443
1713284100000|2024-04-16 16:15:00|610|609|605|604|610|609|605|604|54108
1713284400000|2024-04-16 16:20:00|604|603|600|599|604|603|599|598|129844
1713284700000|2024-04-16 16:25:00|601|600|600|599|606|605|600|599|64920
1713285000000|2024-04-16 16:30:00|601|600|597|596|603|602|596|595|35966
1713285300000|2024-04-16 16:35:00|598|597|599|598|599|598|594|593|44409
1713285600000|2024-04-16 16:40:00|600|599|599|598|602|601|599|598|26365
1713285900000|2024-04-16 16:45:00|598|597|601|600|603|602|597|596|37125
1713286200000|2024-04-16 16:50:00|600|599|600|599|601|600|599|598|14133
1713286500000|2024-04-16 16:55:00|599|598|600|599|600|599|597|596|12837
1713286800000|2024-04-16 17:00:00|601|600|595|594|601|600|593|592|93039
1713287100000|2024-04-16 17:05:00|596|595|597|596|598|597|594|593|17809
1713287400000|2024-04-16 17:10:00|598|597|600|599|600|599|597|596|8586
1713287700000|2024-04-16 17:15:00|601|600|603|602|603|602|600|599|59323
1713288000000|2024-04-16 17:20:00|604|603|605|603|605|604|600|599|43820
1713288300000|2024-04-16 17:25:00|604|604|606|605|609|608|604|603|52124
1713288600000|2024-04-16 17:30:00|605|604|598|597|605|604|594|593|223483
1713288900000|2024-04-16 17:35:00|599|598|602|601|603|602|599|598|12595
1713289200000|2024-04-16 17:40:00|603|602|604|603|605|604|602|601|10376
1713289500000|2024-04-16 17:45:00|605|604|603|602|606|605|603|602|33236
1713289800000|2024-04-16 17:50:00|604|603|602|601|604|603|598|597|22979
1713290100000|2024-04-16 17:55:00|603|602|605|604|605|604|602|601|22238
1713290400000|2024-04-16 18:00:00|604|603|603|602|604|603|600|599|127342
1713290700000|2024-04-16 18:05:00|604|603|609|608|609|608|604|603|35559
1713291000000|2024-04-16 18:10:00|608|607|604|603|611|610|604|603|32578
1713291300000|2024-04-16 18:15:00|605|604|603|602|605|604|601|600|25040
1713291600000|2024-04-16 18:20:00|604|603|605|604|605|604|602|601|17302
1713291900000|2024-04-16 18:25:00|606|605|605|604|608|607|604|603|34295
1713292200000|2024-04-16 18:30:00|604|603|606|605|607|606|603|602|52993
1713292500000|2024-04-16 18:35:00|605|604|605|604|607|606|604|603|30488
1713292800000|2024-04-16 18:40:00|606|605|606|605|607|606|605|604|12054
1713293100000|2024-04-16 18:45:00|605|604|606|605|607|606|604|603|7109
1713293400000|2024-04-16 18:50:00|607|606|607|606|608|607|606|605|36441
1713293700000|2024-04-16 18:55:00|606|605|605|604|607|606|605|604|5700
1713294000000|2024-04-16 19:00:00|604|603|601|600|604|603|600|599|22779
1713294300000|2024-04-16 19:05:00|600|599|600|599|601|600|599|598|13013
1713294600000|2024-04-16 19:10:00|599|598|603|602|603|602|599|598|21046
1713294900000|2024-04-16 19:15:00|602|601|604|603|604|603|602|601|10936
1713295200000|2024-04-16 19:20:00|603|602|604|603|604|603|603|602|12695
1713295500000|2024-04-16 19:25:00|603|602|605|604|605|604|603|602|12584
1713295800000|2024-04-16 19:30:00|604|603|598|597|604|603|598|597|45305
1713296100000|2024-04-16 19:35:00|597|596|597|596|597|596|597|596|20854
1713296400000|2024-04-16 19:40:00|598|597|593|592|599|598|592|591|56138
1713296700000|2024-04-16 19:45:00|592|591|587|586|592|591|585|584|154518
1713297000000|2024-04-16 19:50:00|586|585|592|591|593|592|586|585|51552
1713297300000|2024-04-16 19:55:00|591|590|590|589|592|591|590|589|204503
1713360600000|2024-04-17 13:30:00|589|577|594|591|606|604|583|577|231941
1713360900000|2024-04-17 13:35:00|593|592|588|587|600|598|586|585|96346
1713361200000|2024-04-17 13:40:00|589|588|590|589|591|590|581|580|102337
1713361500000|2024-04-17 13:45:00|589|588|590|589|594|593|587|586|28776
1713361800000|2024-04-17 13:50:00|591|590|596|595|597|596|591|590|54527
1713362100000|2024-04-17 13:55:00|595|594|589|588|596|595|588|587|55881
1713362400000|2024-04-17 14:00:00|588|587|578|576|588|587|578|576|74123
1713362700000|2024-04-17 14:05:00|579|577|581|580|586|585|579|577|43648
1713363000000|2024-04-17 14:10:00|582|581|583|582|585|584|579|578|22930
1713363300000|2024-04-17 14:15:00|582|581|581|580|585|584|580|579|26694
1713363600000|2024-04-17 14:20:00|580|579|580|579|581|580|578|576|40201
1713363900000|2024-04-17 14:25:00|579|578|577|576|580|579|576|575|61014
1713364200000|2024-04-17 14:30:00|576|575|570|569|578|577|564|563|306251
1713364500000|2024-04-17 14:35:00|569|568|560|559|570|568|556|555|267644
1713364800000|2024-04-17 14:40:00|561|560|557|556|564|563|555|554|130604
1713365100000|2024-04-17 14:45:00|558|557|556|555|558|557|551|550|137928
1713365400000|2024-04-17 14:50:00|557|554|549|548|557|556|546|545|204140
1713365700000|2024-04-17 14:55:00|550|549|548|547|552|551|544|543|146713
1713366000000|2024-04-17 15:00:00|549|548|555|554|556|555|548|547|81513
1713366300000|2024-04-17 15:05:00|554|553|558|556|558|557|549|547|57525
1713366600000|2024-04-17 15:10:00|557|557|558|557|560|559|557|556|34230
1713366900000|2024-04-17 15:15:00|559|558|554|553|561|560|554|552|38688
1713367200000|2024-04-17 15:20:00|555|554|557|556|561|560|555|554|19562
1713367500000|2024-04-17 15:25:00|556|555|560|559|563|562|556|555|31438
1713367800000|2024-04-17 15:30:00|559|558|563|562|563|562|558|557|23566
1713368100000|2024-04-17 15:35:00|564|563|564|563|565|564|562|561|58420
1713368400000|2024-04-17 15:40:00|563|562|570|568|571|570|563|562|93652
1713368700000|2024-04-17 15:45:00|569|569|567|566|570|569|565|564|37758
1713369000000|2024-04-17 15:50:00|568|567|572|571|573|572|568|566|25531
1713369300000|2024-04-17 15:55:00|573|572|571|570|574|573|571|570|21612
1713369600000|2024-04-17 16:00:00|570|569|571|570|574|573|570|569|44849
1713369900000|2024-04-17 16:05:00|570|569|572|571|574|573|569|568|61750
1713370200000|2024-04-17 16:10:00|573|572|584|581|585|583|570|569|205475
1713370500000|2024-04-17 16:15:00|583|580|586|585|587|586|580|578|58064
1713370800000|2024-04-17 16:20:00|585|584|576|575|587|586|572|571|57152
1713371100000|2024-04-17 16:25:00|577|576|577|576|581|580|576|575|49520
1713371400000|2024-04-17 16:30:00|578|577|579|578|581|580|577|576|24758
1713371700000|2024-04-17 16:35:00|580|579|578|577|580|579|576|575|24527
1713372000000|2024-04-17 16:40:00|577|576|575|574|578|577|575|574|11043
1713372300000|2024-04-17 16:45:00|576|575|583|582|586|585|575|574|31323
1713372600000|2024-04-17 16:50:00|584|583|593|592|594|592|582|580|150420
1713372900000|2024-04-17 16:55:00|594|593|597|596|603|601|592|591|317605
1713373200000|2024-04-17 17:00:00|598|597|598|595|600|599|591|590|60422
1713373500000|2024-04-17 17:05:00|597|596|606|605|607|606|596|595|109924
1713373800000|2024-04-17 17:10:00|605|604|603|602|607|606|598|596|244418
1713374100000|2024-04-17 17:15:00|602|601|605|604|608|607|600|599|154172
1713374400000|2024-04-17 17:20:00|604|603|606|605|607|606|602|601|180110
1713374700000|2024-04-17 17:25:00|605|604|612|611|612|611|603|602|94996
1713375000000|2024-04-17 17:30:00|613|612|609|608|615|614|608|607|135346
1713375300000|2024-04-17 17:35:00|610|609|610|609|612|611|608|607|48777
1713375600000|2024-04-17 17:40:00|609|608|609|608|610|609|607|606|29725
1713375900000|2024-04-17 17:45:00|608|607|610|609|610|609|607|606|27603
1713376200000|2024-04-17 17:50:00|611|610|615|614|616|615|611|610|71102
1713376500000|2024-04-17 17:55:00|616|615|611|609|616|615|611|609|85437
1713376800000|2024-04-17 18:00:00|610|608|611|610|611|610|608|607|24491
1713377100000|2024-04-17 18:05:00|610|609|611|610|612|611|609|608|18497
1713377400000|2024-04-17 18:10:00|610|609|603|602|610|609|602|601|52498
1713377700000|2024-04-17 18:15:00|604|603|600|599|604|603|598|597|85715
1713378000000|2024-04-17 18:20:00|599|598|599|598|601|600|598|597|14258
1713378300000|2024-04-17 18:25:00|600|599|601|600|603|602|599|598|22613
1713378600000|2024-04-17 18:30:00|600|599|602|601|602|601|599|598|21121
1713378900000|2024-04-17 18:35:00|603|602|607|606|608|606|602|601|20701
1713379200000|2024-04-17 18:40:00|606|605|607|606|608|607|605|604|24820
1713379500000|2024-04-17 18:45:00|608|607|602|601|608|607|602|601|42758
1713379800000|2024-04-17 18:50:00|601|600|584|583|601|600|583|582|291152
1713380100000|2024-04-17 18:55:00|585|584|587|586|588|587|584|583|32227
1713380400000|2024-04-17 19:00:00|586|585|588|587|588|587|582|581|18340
1713380700000|2024-04-17 19:05:00|589|588|590|589|590|589|587|586|19164
1713381000000|2024-04-17 19:10:00|591|590|589|588|591|590|587|586|22491
1713381300000|2024-04-17 19:15:00|590|589|591|590|591|590|590|589|11853
1713381600000|2024-04-17 19:20:00|590|589|589|588|591|590|588|586|13039
1713381900000|2024-04-17 19:25:00|588|587|585|584|588|587|584|583|60462
1713382200000|2024-04-17 19:30:00|584|583|587|586|587|586|582|581|51132
1713382500000|2024-04-17 19:35:00|586|585|582|581|586|585|582|581|38148
1713382800000|2024-04-17 19:40:00|583|582|584|583|584|583|582|581|34516
1713383100000|2024-04-17 19:45:00|583|582|583|582|585|584|583|582|20478
1713383400000|2024-04-17 19:50:00|582|581|583|582|583|582|580|579|70704
1713383700000|2024-04-17 19:55:00|582|581|583|582|584|583|582|581|105049
1713447000000|2024-04-18 13:30:00|571|570|589|587|598|596|570|566|177451
1713447300000|2024-04-18 13:35:00|588|586|589|586|593|592|582|581|109332
1713447600000|2024-04-18 13:40:00|590|587|581|580|595|593|579|577|86455
1713447900000|2024-04-18 13:45:00|582|581|589|587|590|589|580|578|37303
1713448200000|2024-04-18 13:50:00|590|588|589|588|593|592|587|586|27233
1713448500000|2024-04-18 13:55:00|588|587|595|593|599|598|587|586|84714
1713448800000|2024-04-18 14:00:00|594|594|591|589|595|594|586|582|184925
1713449100000|2024-04-18 14:05:00|592|590|602|600|602|601|591|590|84915
1713449400000|2024-04-18 14:10:00|603|601|609|608|610|609|597|596|298309
1713449700000|2024-04-18 14:15:00|608|607|608|607|610|609|602|601|164738
1713450000000|2024-04-18 14:20:00|607|606|602|601|610|609|602|601|96382
1713450300000|2024-04-18 14:25:00|603|602|604|603|609|608|602|601|59211
1713450600000|2024-04-18 14:30:00|605|604|607|606|608|607|603|601|96401
1713450900000|2024-04-18 14:35:00|606|605|614|613|616|615|606|605|128651
1713451200000|2024-04-18 14:40:00|613|612|624|623|624|623|610|609|200029
1713451500000|2024-04-18 14:45:00|623|622|629|628|629|628|622|621|156964
1713451800000|2024-04-18 14:50:00|628|627|625|623|633|632|623|622|300607
1713452100000|2024-04-18 14:55:00|626|624|635|634|636|635|624|623|207160
1713452400000|2024-04-18 15:00:00|636|635|626|625|637|636|626|625|117579
1713452700000|2024-04-18 15:05:00|627|626|637|636|638|637|627|626|158901
1713453000000|2024-04-18 15:10:00|638|637|638|637|643|642|634|633|224108
1713453300000|2024-04-18 15:15:00|639|638|639|638|644|643|638|637|303400
1713453600000|2024-04-18 15:20:00|640|639|651|650|652|651|639|638|175383
1713453900000|2024-04-18 15:25:00|652|651|647|646|657|656|644|643|282912
1713454200000|2024-04-18 15:30:00|648|647|641|640|650|649|641|640|121470
1713454500000|2024-04-18 15:35:00|642|641|635|634|649|648|634|633|193517
1713454800000|2024-04-18 15:40:00|634|633|632|631|642|640|631|630|196619
1713455100000|2024-04-18 15:45:00|631|630|638|636|638|637|631|630|141664
1713455400000|2024-04-18 15:50:00|637|637|639|638|640|639|635|634|111383
1713455700000|2024-04-18 15:55:00|640|639|634|633|641|640|634|633|65996
1713456000000|2024-04-18 16:00:00|633|632|635|634|635|634|631|630|39011
1713456300000|2024-04-18 16:05:00|634|633|631|630|635|634|630|629|72286
1713456600000|2024-04-18 16:10:00|632|631|641|640|643|642|631|630|78430
1713456900000|2024-04-18 16:15:00|642|641|642|641|643|642|641|640|46218
1713457200000|2024-04-18 16:20:00|643|642|640|639|645|644|640|639|57218
1713457500000|2024-04-18 16:25:00|639|638|644|643|645|644|638|638|50050
1713457800000|2024-04-18 16:30:00|645|644|645|644|648|647|643|642|96307
1713458100000|2024-04-18 16:35:00|646|645|655|654|655|654|646|645|145998
1713458400000|2024-04-18 16:40:00|654|653|656|655|656|655|650|649|220077
1713458700000|2024-04-18 16:45:00|655|654|647|646|655|654|646|645|94684
1713459000000|2024-04-18 16:50:00|646|645|647|646|649|648|642|641|54503
1713459300000|2024-04-18 16:55:00|646|645|651|650|654|653|646|645|84712
1713459600000|2024-04-18 17:00:00|650|649|655|654|655|654|649|648|75818
1713459900000|2024-04-18 17:05:00|656|655|654|653|657|656|653|652|55617
1713460200000|2024-04-18 17:10:00|653|652|647|646|653|652|646|645|60937
1713460500000|2024-04-18 17:15:00|646|645|635|634|646|645|633|632|153185
1713460800000|2024-04-18 17:20:00|636|635|633|632|638|637|632|631|59132
1713461100000|2024-04-18 17:25:00|634|633|649|648|650|649|634|633|189591
1713461400000|2024-04-18 17:30:00|650|649|649|648|651|650|646|645|64057
1713461700000|2024-04-18 17:35:00|650|649|649|648|652|651|648|647|64950
1713462000000|2024-04-18 17:40:00|650|649|649|648|650|649|647|646|37484
1713462300000|2024-04-18 17:45:00|650|649|656|655|659|658|650|649|115554
1713462600000|2024-04-18 17:50:00|657|656|652|651|658|657|652|651|70640
1713462900000|2024-04-18 17:55:00|651|650|655|654|656|655|651|650|45489
1713463200000|2024-04-18 18:00:00|654|653|648|647|655|654|646|646|54830
1713463500000|2024-04-18 18:05:00|649|648|650|649|650|649|647|646|25786
1713463800000|2024-04-18 18:10:00|649|648|653|652|654|653|649|648|36794
1713464100000|2024-04-18 18:15:00|654|653|653|652|655|654|652|651|42243
1713464400000|2024-04-18 18:20:00|654|653|661|660|666|665|654|653|273838
1713464700000|2024-04-18 18:25:00|662|661|659|658|665|664|659|658|87966
1713465000000|2024-04-18 18:30:00|660|659|658|657|660|659|655|654|92903
1713465300000|2024-04-18 18:35:00|659|658|661|660|662|661|658|657|48230
1713465600000|2024-04-18 18:40:00|660|659|661|660|664|663|660|659|46342
1713465900000|2024-04-18 18:45:00|660|659|661|660|661|660|656|655|77286
1713466200000|2024-04-18 18:50:00|660|659|661|660|661|660|658|657|20534
1713466500000|2024-04-18 18:55:00|660|659|661|660|661|660|659|658|37105
1713466800000|2024-04-18 19:00:00|660|659|658|657|661|660|657|656|40679
1713467100000|2024-04-18 19:05:00|659|658|660|659|662|661|658|657|42378
1713467400000|2024-04-18 19:10:00|659|658|659|658|660|659|658|657|38968
1713467700000|2024-04-18 19:15:00|660|659|659|658|661|660|658|657|39517
1713468000000|2024-04-18 19:20:00|658|657|658|657|659|658|656|655|37921
1713468300000|2024-04-18 19:25:00|657|656|664|663|668|667|657|656|143531
1713468600000|2024-04-18 19:30:00|665|664|662|661|665|664|661|660|84794
1713468900000|2024-04-18 19:35:00|663|662|657|656|663|662|657|656|72396
1713469200000|2024-04-18 19:40:00|658|657|648|647|658|657|648|647|139036
1713469500000|2024-04-18 19:45:00|649|648|655|654|655|654|648|648|68193
1713469800000|2024-04-18 19:50:00|654|653|656|655|657|656|652|651|75579
1713470100000|2024-04-18 19:55:00|655|654|654|653|656|655|653|652|100790
1713533400000|2024-04-19 13:30:00|632|623|664|663|672|670|632|622|401941
1713533700000|2024-04-19 13:35:00|663|662|646|645|664|663|642|641|241170
1713534000000|2024-04-19 13:40:00|647|646|652|651|654|653|641|640|151710
1713534300000|2024-04-19 13:45:00|651|650|666|665|668|667|651|650|222637
1713534600000|2024-04-19 13:50:00|665|664|675|674|676|675|662|661|277208
1713534900000|2024-04-19 13:55:00|674|673|674|673|678|677|665|664|319890
1713535200000|2024-04-19 14:00:00|675|674|663|662|676|675|662|661|268780
1713535500000|2024-04-19 14:05:00|664|663|667|666|670|668|661|660|101965
1713535800000|2024-04-19 14:10:00|666|665|659|658|672|671|656|655|215084
1713536100000|2024-04-19 14:15:00|660|659|660|659|663|662|658|657|97390
1713536400000|2024-04-19 14:20:00|661|660|647|646|664|663|646|645|125889
1713536700000|2024-04-19 14:25:00|648|647|650|649|650|649|643|642|134136
1713537000000|2024-04-19 14:30:00|649|648|651|650|654|653|648|647|62675
1713537300000|2024-04-19 14:35:00|650|649|637|636|652|651|637|635|172620
1713537600000|2024-04-19 14:40:00|638|637|646|645|648|646|637|636|59257
1713537900000|2024-04-19 14:45:00|647|646|645|644|649|648|643|642|16342
1713538200000|2024-04-19 14:50:00|646|645|650|649|652|651|646|644|43701
1713538500000|2024-04-19 14:55:00|649|648|644|642|649|649|643|642|56424
1713538800000|2024-04-19 15:00:00|643|643|651|650|652|651|641|640|35829
1713539100000|2024-04-19 15:05:00|650|649|654|653|655|654|647|646|45926
1713539400000|2024-04-19 15:10:00|655|654|654|653|656|655|652|651|25819
1713539700000|2024-04-19 15:15:00|653|652|652|651|654|653|649|648|33261
1713540000000|2024-04-19 15:20:00|653|652|649|648|654|653|649|648|30663
1713540300000|2024-04-19 15:25:00|650|649|656|655|656|655|649|648|21646
1713540600000|2024-04-19 15:30:00|657|656|665|664|668|667|657|656|131104
1713540900000|2024-04-19 15:35:00|664|663|668|667|669|668|661|660|97317
1713541200000|2024-04-19 15:40:00|667|666|666|665|668|666|663|662|27431
1713541500000|2024-04-19 15:45:00|665|664|663|662|667|666|660|659|54277
1713541800000|2024-04-19 15:50:00|664|663|661|660|665|664|661|660|24452
1713542100000|2024-04-19 15:55:00|662|661|664|663|665|664|661|660|34257
1713542400000|2024-04-19 16:00:00|663|662|663|662|668|667|662|661|46067
1713542700000|2024-04-19 16:05:00|662|661|662|661|665|664|661|660|36093
1713543000000|2024-04-19 16:10:00|663|662|655|654|663|662|655|653|74349
1713543300000|2024-04-19 16:15:00|654|653|651|650|656|655|650|649|44370
1713543600000|2024-04-19 16:20:00|650|649|651|650|653|652|650|649|15509
1713543900000|2024-04-19 16:25:00|652|651|651|650|652|651|649|648|27364
1713544200000|2024-04-19 16:30:00|652|651|655|654|655|654|652|651|19648
1713544500000|2024-04-19 16:35:00|654|653|652|651|655|654|652|651|12887
1713544800000|2024-04-19 16:40:00|653|652|658|657|658|657|652|651|50024
1713545100000|2024-04-19 16:45:00|657|656|657|656|660|659|656|655|63774
1713545400000|2024-04-19 16:50:00|658|657|662|661|665|664|658|657|53191
1713545700000|2024-04-19 16:55:00|661|660|661|660|663|662|658|657|75631
1713546000000|2024-04-19 17:00:00|660|659|662|661|664|663|658|657|41550
1713546300000|2024-04-19 17:05:00|661|660|664|663|664|663|661|660|44537
1713546600000|2024-04-19 17:10:00|663|662|664|663|668|667|663|662|108880
1713546900000|2024-04-19 17:15:00|665|664|664|663|665|664|662|661|18857
1713547200000|2024-04-19 17:20:00|665|664|665|664|665|664|661|660|18634
1713547500000|2024-04-19 17:25:00|666|665|663|662|666|665|661|660|29899
1713547800000|2024-04-19 17:30:00|664|663|666|665|666|665|663|662|45058
1713548100000|2024-04-19 17:35:00|665|664|662|661|666|664|661|660|84308
1713548400000|2024-04-19 17:40:00|663|662|665|664|665|664|662|661|17510
1713548700000|2024-04-19 17:45:00|666|665|666|665|667|666|664|663|49362
1713549000000|2024-04-19 17:50:00|667|664|662|661|667|665|661|660|72804
1713549300000|2024-04-19 17:55:00|661|660|661|660|662|661|659|658|17991
1713549600000|2024-04-19 18:00:00|660|659|651|650|661|660|651|650|42590
1713549900000|2024-04-19 18:05:00|652|651|651|650|652|651|647|646|62807
1713550200000|2024-04-19 18:10:00|652|651|651|651|653|652|650|649|17684
1713550500000|2024-04-19 18:15:00|650|650|655|654|657|656|650|649|32655
1713550800000|2024-04-19 18:20:00|654|653|655|654|655|654|652|651|40012
1713551100000|2024-04-19 18:25:00|654|653|653|652|656|655|652|651|16390
1713551400000|2024-04-19 18:30:00|652|651|655|654|656|655|652|651|23763
1713551700000|2024-04-19 18:35:00|656|655|652|651|656|655|651|650|23977
1713552000000|2024-04-19 18:40:00|651|650|648|647|653|652|648|647|31271
1713552300000|2024-04-19 18:45:00|649|648|651|650|652|651|648|647|29013
1713552600000|2024-04-19 18:50:00|652|651|650|649|653|652|649|648|23238
1713552900000|2024-04-19 18:55:00|651|650|652|651|652|651|649|648|32696
1713553200000|2024-04-19 19:00:00|651|650|651|650|653|652|649|648|11482
1713553500000|2024-04-19 19:05:00|650|649|652|651|653|652|648|647|50230
1713553800000|2024-04-19 19:10:00|653|652|653|652|654|653|653|652|25438
1713554100000|2024-04-19 19:15:00|652|651|653|652|655|654|652|651|36820
1713554400000|2024-04-19 19:20:00|652|651|650|649|653|652|650|649|27983
1713554700000|2024-04-19 19:25:00|651|650|653|652|654|653|651|650|57719
1713555000000|2024-04-19 19:30:00|654|653|648|647|655|654|648|647|106389
1713555300000|2024-04-19 19:35:00|649|648|650|649|651|650|649|648|29318
1713555600000|2024-04-19 19:40:00|649|648|651|650|652|651|649|648|80595
1713555900000|2024-04-19 19:45:00|650|649|645|644|650|649|645|644|119834
1713556200000|2024-04-19 19:50:00|644|643|648|647|648|647|642|641|97227
1713556500000|2024-04-19 19:55:00|647|646|646|644|648|647|645|644|175920
1713792600000|2024-04-22 13:30:00|665|650|649|647|665|662|648|647|289884
1713792900000|2024-04-22 13:35:00|648|648|645|643|649|648|639|638|140565
1713793200000|2024-04-22 13:40:00|644|642|638|637|649|648|638|637|112811
1713793500000|2024-04-22 13:45:00|637|636|643|642|644|643|632|631|68585
1713793800000|2024-04-22 13:50:00|644|643|639|637|645|644|636|635|69850
1713794100000|2024-04-22 13:55:00|638|638|640|638|644|643|638|637|72884
1713794400000|2024-04-22 14:00:00|641|639|645|644|645|644|638|637|62376
1713794700000|2024-04-22 14:05:00|644|643|637|636|645|644|636|635|64534
1713795000000|2024-04-22 14:10:00|638|635|631|629|640|639|629|628|79763
1713795300000|2024-04-22 14:15:00|632|630|633|631|634|633|630|629|26040
1713795600000|2024-04-22 14:20:00|634|632|629|628|637|636|629|628|72430
1713795900000|2024-04-22 14:25:00|628|627|630|629|632|631|623|622|92769
1713796200000|2024-04-22 14:30:00|631|630|634|633|636|635|631|629|74372
1713796500000|2024-04-22 14:35:00|635|634|635|633|635|634|630|629|48890
1713796800000|2024-04-22 14:40:00|634|634|632|631|636|635|631|630|33311
1713797100000|2024-04-22 14:45:00|631|630|634|633|635|634|631|630|78295
1713797400000|2024-04-22 14:50:00|633|632|632|631|638|637|631|630|75549
1713797700000|2024-04-22 14:55:00|633|632|635|634|637|636|633|632|67683
1713798000000|2024-04-22 15:00:00|636|635|628|627|636|635|627|626|57390
1713798300000|2024-04-22 15:05:00|627|626|620|619|627|626|618|617|196232
1713798600000|2024-04-22 15:10:00|619|618|622|621|622|621|616|615|94511
1713798900000|2024-04-22 15:15:00|621|620|619|618|625|624|619|618|76007
1713799200000|2024-04-22 15:20:00|620|619|623|622|625|623|618|617|45705
1713799500000|2024-04-22 15:25:00|622|621|624|623|624|623|621|620|37996
1713799800000|2024-04-22 15:30:00|623|622|621|620|624|623|620|619|16798
1713800100000|2024-04-22 15:35:00|622|621|627|626|628|627|622|621|16298
1713800400000|2024-04-22 15:40:00|626|625|624|623|628|627|623|622|21076
1713800700000|2024-04-22 15:45:00|623|622|628|626|628|627|621|620|29176
1713801000000|2024-04-22 15:50:00|627|625|627|626|629|628|624|623|22980
1713801300000|2024-04-22 15:55:00|626|625|626|625|627|626|624|623|35751
1713801600000|2024-04-22 16:00:00|627|626|628|627|628|627|624|623|20694
1713801900000|2024-04-22 16:05:00|629|628|628|627|631|630|628|627|30290
1713802200000|2024-04-22 16:10:00|629|628|629|628|631|630|628|627|106259
1713802500000|2024-04-22 16:15:00|630|629|629|628|631|630|629|628|12513
1713802800000|2024-04-22 16:20:00|630|629|628|627|632|631|628|627|31422
1713803100000|2024-04-22 16:25:00|629|628|631|630|631|630|628|627|14334
1713803400000|2024-04-22 16:30:00|630|629|627|626|630|629|627|626|32742
1713803700000|2024-04-22 16:35:00|628|627|629|628|630|629|628|627|18310
1713804000000|2024-04-22 16:40:00|630|629|631|630|632|631|629|628|44289
1713804300000|2024-04-22 16:45:00|632|631|637|636|637|636|632|631|38203
1713804600000|2024-04-22 16:50:00|638|637|633|632|638|637|632|631|18149
1713804900000|2024-04-22 16:55:00|632|631|632|631|633|632|630|629|18121
1713805200000|2024-04-22 17:00:00|633|632|630|629|633|632|629|628|22018
1713805500000|2024-04-22 17:05:00|631|630|631|630|632|631|631|630|13308
1713805800000|2024-04-22 17:10:00|632|631|632|631|633|632|631|630|37419
1713806100000|2024-04-22 17:15:00|633|632|635|634|635|634|631|630|55158
1713806400000|2024-04-22 17:20:00|636|635|633|632|636|635|633|632|16824
1713806700000|2024-04-22 17:25:00|632|631|626|625|632|631|625|624|79106
1713807000000|2024-04-22 17:30:00|625|624|626|625|626|625|625|624|14847
1713807300000|2024-04-22 17:35:00|625|624|626|625|626|625|625|624|15905
1713807600000|2024-04-22 17:40:00|627|626|627|626|627|626|626|625|10628
1713807900000|2024-04-22 17:45:00|628|627|629|628|630|629|628|627|26959
1713808200000|2024-04-22 17:50:00|630|629|632|631|632|631|629|628|41230
1713808500000|2024-04-22 17:55:00|631|630|626|625|631|630|626|625|53939
1713808800000|2024-04-22 18:00:00|625|624|627|626|629|628|625|624|56305
1713809100000|2024-04-22 18:05:00|628|627|628|627|629|628|627|626|19034
1713809400000|2024-04-22 18:10:00|629|628|627|626|630|629|627|626|11162
1713809700000|2024-04-22 18:15:00|626|625|627|626|627|626|625|624|6523
1713810000000|2024-04-22 18:20:00|628|627|628|627|629|628|627|626|10276
1713810300000|2024-04-22 18:25:00|627|626|626|625|628|627|626|625|10461
1713810600000|2024-04-22 18:30:00|627|626|627|626|627|626|626|625|14149
1713810900000|2024-04-22 18:35:00|626|625|623|622|626|625|623|622|22843
1713811200000|2024-04-22 18:40:00|624|623|623|622|624|623|622|621|28422
1713811500000|2024-04-22 18:45:00|622|621|621|620|623|622|621|620|31774
1713811800000|2024-04-22 18:50:00|622|621|621|620|622|621|621|620|11111
1713812100000|2024-04-22 18:55:00|||||||||5076
1713812400000|2024-04-22 19:00:00|622|621|623|622|623|622|621|620|26500
1713812700000|2024-04-22 19:05:00|622|621|624|623|624|623|622|621|7798
1713813000000|2024-04-22 19:10:00|623|622|624|623|624|623|621|620|31567
1713813300000|2024-04-22 19:15:00|623|622|621|620|623|622|621|620|26693
1713813600000|2024-04-22 19:20:00|620|619|620|619|622|621|620|619|40117
1713813900000|2024-04-22 19:25:00|621|620|624|623|624|624|621|620|7470
1713814200000|2024-04-22 19:30:00|||||||||6564
1713814500000|2024-04-22 19:35:00|623|622|625|624|625|624|623|622|37211
1713814800000|2024-04-22 19:40:00|624|623|625|624|625|624|624|623|63833
1713815100000|2024-04-22 19:45:00|624|623|625|624|625|624|623|622|42154
1713815400000|2024-04-22 19:50:00|624|623|627|626|627|626|624|623|63489
1713815700000|2024-04-22 19:55:00|626|625|627|626|628|627|626|625|52914
1713879000000|2024-04-23 13:30:00|625|618|624|622|630|629|617|615|125313
1713879300000|2024-04-23 13:35:00|623|623|629|628|634|633|619|618|129507
1713879600000|2024-04-23 13:40:00|630|629|632|631|635|634|626|625|87742
1713879900000|2024-04-23 13:45:00|633|632|643|642|648|647|633|632|149354
1713880200000|2024-04-23 13:50:00|644|643|655|654|655|654|642|641|145827
1713880500000|2024-04-23 13:55:00|656|655|654|652|657|656|647|646|138064
1713880800000|2024-04-23 14:00:00|653|653|660|659|664|663|653|652|217498
1713881100000|2024-04-23 14:05:00|661|660|666|665|667|666|659|658|155510
1713881400000|2024-04-23 14:10:00|665|664|664|663|667|666|660|659|169547
1713881700000|2024-04-23 14:15:00|665|664|666|665|669|668|662|661|149034
1713882000000|2024-04-23 14:20:00|665|664|665|664|668|667|661|660|106525
1713882300000|2024-04-23 14:25:00|664|663|674|673|675|674|664|663|213629
1713882600000|2024-04-23 14:30:00|675|674|679|678|679|678|675|674|234715
1713882900000|2024-04-23 14:35:00|678|677|672|671|682|681|672|671|153171
1713883200000|2024-04-23 14:40:00|673|672|674|672|676|675|672|671|46823
1713883500000|2024-04-23 14:45:00|673|673|675|674|676|675|671|670|45793
1713883800000|2024-04-23 14:50:00|676|675|682|681|682|681|674|673|82600
1713884100000|2024-04-23 14:55:00|681|680|681|680|688|687|681|680|210671
1713884400000|2024-04-23 15:00:00|682|681|676|675|682|681|673|672|85689
1713884700000|2024-04-23 15:05:00|677|676|680|679|682|681|677|676|39330
1713885000000|2024-04-23 15:10:00|681|680|684|683|685|684|679|678|81117
1713885300000|2024-04-23 15:15:00|685|684|684|683|687|686|683|682|81363
1713885600000|2024-04-23 15:20:00|685|684|685|684|686|685|683|682|68924
1713885900000|2024-04-23 15:25:00|684|683|684|683|684|683|682|681|81966
1713886200000|2024-04-23 15:30:00|683|682|676|675|684|683|675|674|102130
1713886500000|2024-04-23 15:35:00|677|676|682|681|683|682|676|675|86420
1713886800000|2024-04-23 15:40:00|683|682|683|681|684|683|681|680|45825
1713887100000|2024-04-23 15:45:00|682|682|686|685|686|685|682|681|76844
1713887400000|2024-04-23 15:50:00|687|686|686|685|688|687|683|682|38865
1713887700000|2024-04-23 15:55:00|687|686|694|693|694|693|687|686|110290
1713888000000|2024-04-23 16:00:00|693|692|702|701|705|704|693|692|228702
1713888300000|2024-04-23 16:05:00|701|700|708|707|709|708|700|699|161419
1713888600000|2024-04-23 16:10:00|709|708|710|709|713|712|708|707|206969
1713888900000|2024-04-23 16:15:00|711|710|713|712|713|712|707|706|95761
1713889200000|2024-04-23 16:20:00|714|713|716|714|716|715|712|711|120813
1713889500000|2024-04-23 16:25:00|715|715|714|713|716|715|712|711|47081
1713889800000|2024-04-23 16:30:00|715|714|717|716|723|722|714|713|132983
1713890100000|2024-04-23 16:35:00|718|717|714|713|718|717|710|709|223273
1713890400000|2024-04-23 16:40:00|715|714|712|710|715|714|707|706|113864
1713890700000|2024-04-23 16:45:00|711|711|718|717|718|717|710|710|38187
1713891000000|2024-04-23 16:50:00|719|718|714|713|719|718|714|713|30197
1713891300000|2024-04-23 16:55:00|713|712|716|715|717|716|712|711|57830
1713891600000|2024-04-23 17:00:00|715|714|710|709|715|714|708|707|66143
1713891900000|2024-04-23 17:05:00|711|710|713|712|716|715|711|710|37457
1713892200000|2024-04-23 17:10:00|714|713|717|716|718|717|714|713|47346
1713892500000|2024-04-23 17:15:00|718|717|717|716|719|718|715|714|35709
1713892800000|2024-04-23 17:20:00|718|717|722|722|724|723|717|716|102333
1713893100000|2024-04-23 17:25:00|723|721|718|717|724|723|718|717|80179
1713893400000|2024-04-23 17:30:00|717|716|718|717|720|719|717|716|43383
1713893700000|2024-04-23 17:35:00|717|716|717|716|718|717|714|713|57902
1713894000000|2024-04-23 17:40:00|716|715|719|718|720|719|716|715|34126
1713894300000|2024-04-23 17:45:00|718|717|718|717|719|718|718|717|39641
1713894600000|2024-04-23 17:50:00|717|716|723|722|725|724|717|716|129967
1713894900000|2024-04-23 17:55:00|724|723|723|722|724|723|718|717|100083
1713895200000|2024-04-23 18:00:00|722|721|730|729|732|731|721|720|297067
1713895500000|2024-04-23 18:05:00|729|728|729|728|732|731|728|727|91675
1713895800000|2024-04-23 18:10:00|728|727|730|729|731|730|728|727|60849
1713896100000|2024-04-23 18:15:00|731|730|730|729|732|731|729|728|89819
1713896400000|2024-04-23 18:20:00|729|728|731|730|731|730|729|728|33106
1713896700000|2024-04-23 18:25:00|732|731|733|732|735|734|731|730|76166
1713897000000|2024-04-23 18:30:00|734|733|735|734|735|734|732|731|43505
1713897300000|2024-04-23 18:35:00|736|735|737|736|737|736|736|735|56708
1713897600000|2024-04-23 18:40:00|738|737|736|735|738|737|736|735|54656
1713897900000|2024-04-23 18:45:00|735|734|742|741|742|741|735|734|87456
1713898200000|2024-04-23 18:50:00|741|740|750|749|753|752|741|740|297562
1713898500000|2024-04-23 18:55:00|751|750|751|750|754|753|749|748|185568
1713898800000|2024-04-23 19:00:00|750|749|742|741|750|749|741|740|182116
1713899100000|2024-04-23 19:05:00|743|742|744|743|744|743|739|738|111364
1713899400000|2024-04-23 19:10:00|743|742|734|733|743|742|731|730|243986
1713899700000|2024-04-23 19:15:00|735|734|740|739|741|740|733|732|118079
1713900000000|2024-04-23 19:20:00|739|738|741|740|741|740|739|738|83460
1713900300000|2024-04-23 19:25:00|742|741|742|741|742|741|739|738|103548
1713900600000|2024-04-23 19:30:00|741|740|742|741|744|743|741|740|102657
1713900900000|2024-04-23 19:35:00|741|740|736|735|742|741|735|734|173791
1713901200000|2024-04-23 19:40:00|737|736|737|736|737|736|735|734|118725
1713901500000|2024-04-23 19:45:00|736|735|742|741|742|741|736|735|102032
1713901800000|2024-04-23 19:50:00|741|740|743|742|745|744|741|740|169464
1713902100000|2024-04-23 19:55:00|742|741|744|743|744|743|742|741|332608
1713965400000|2024-04-24 13:30:00|742|727|733|732|742|734|716|715|290019
1713965700000|2024-04-24 13:35:00|732|731|721|720|734|733|718|717|214548
1713966000000|2024-04-24 13:40:00|720|719|727|725|738|737|720|719|255075
1713966300000|2024-04-24 13:45:00|726|726|711|710|727|726|704|703|287915
1713966600000|2024-04-24 13:50:00|712|711|726|725|727|726|709|708|164888
1713966900000|2024-04-24 13:55:00|725|724|725|724|727|726|716|715|87807
1713967200000|2024-04-24 14:00:00|724|723|732|731|735|734|724|723|184680
1713967500000|2024-04-24 14:05:00|731|730|722|721|738|737|721|720|131758
1713967800000|2024-04-24 14:10:00|723|722|727|726|730|729|722|721|60568
1713968100000|2024-04-24 14:15:00|726|725|727|726|730|729|725|724|39668
1713968400000|2024-04-24 14:20:00|728|727|744|743|744|743|726|725|170860
1713968700000|2024-04-24 14:25:00|745|742|737|736|748|747|736|735|168450
1713969000000|2024-04-24 14:30:00|738|737|728|727|740|739|728|726|112080
1713969300000|2024-04-24 14:35:00|729|728|715|713|731|730|714|713|158918
1713969600000|2024-04-24 14:40:00|714|714|717|716|718|717|708|707|160486
1713969900000|2024-04-24 14:45:00|718|715|720|718|720|719|714|713|34548
1713970200000|2024-04-24 14:50:00|719|719|719|718|720|719|718|717|25081
1713970500000|2024-04-24 14:55:00|720|719|718|717|720|719|714|713|32332
1713970800000|2024-04-24 15:00:00|719|718|711|710|720|719|709|708|92722
1713971100000|2024-04-24 15:05:00|712|711|718|717|718|717|711|710|40441
1713971400000|2024-04-24 15:10:00|719|718|716|715|722|721|716|715|60763
1713971700000|2024-04-24 15:15:00|717|716|717|716|718|717|716|715|16644
1713972000000|2024-04-24 15:20:00|718|717|717|716|720|719|716|715|44704
1713972300000|2024-04-24 15:25:00|718|717|721|720|725|724|717|716|44882
1713972600000|2024-04-24 15:30:00|722|721|717|716|723|722|716|715|25702
1713972900000|2024-04-24 15:35:00|716|715|723|722|724|723|716|715|15088
1713973200000|2024-04-24 15:40:00|722|721|710|709|723|722|709|708|42090
1713973500000|2024-04-24 15:45:00|711|710|712|711|713|712|709|708|63208
1713973800000|2024-04-24 15:50:00|711|710|711|710|712|711|709|708|19532
1713974100000|2024-04-24 15:55:00|710|709|711|710|712|711|710|709|11155
1713974400000|2024-04-24 16:00:00|710|709|711|710|714|713|710|709|11430
1713974700000|2024-04-24 16:05:00|712|711|711|710|712|711|709|708|7779
1713975000000|2024-04-24 16:10:00|712|711|714|713|715|714|711|710|31316
1713975300000|2024-04-24 16:15:00|713|712|713|712|716|715|711|710|34708
1713975600000|2024-04-24 16:20:00|714|713|712|711|715|714|712|711|9976
1713975900000|2024-04-24 16:25:00|713|712|713|712|713|712|710|709|45579
1713976200000|2024-04-24 16:30:00|712|711|714|713|714|713|710|709|35843
1713976500000|2024-04-24 16:35:00|713|712|712|711|714|713|711|710|23067
1713976800000|2024-04-24 16:40:00|713|712|711|710|713|712|710|709|29747
1713977100000|2024-04-24 16:45:00|710|709|715|714|715|714|709|708|38523
1713977400000|2024-04-24 16:50:00|716|715|718|717|718|717|715|714|39469
1713977700000|2024-04-24 16:55:00|717|716|718|717|719|718|716|715|12676
1713978000000|2024-04-24 17:00:00|719|718|722|721|724|723|718|717|59690
1713978300000|2024-04-24 17:05:00|723|722|731|729|731|730|719|718|173933
1713978600000|2024-04-24 17:10:00|732|730|731|730|732|731|726|725|148978
1713978900000|2024-04-24 17:15:00|730|729|726|725|730|729|723|722|39232
1713979200000|2024-04-24 17:20:00|725|724|722|721|725|724|721|720|57673
1713979500000|2024-04-24 17:25:00|723|722|722|721|724|723|719|718|39470
1713979800000|2024-04-24 17:30:00|721|720|719|718|724|723|718|717|41146
1713980100000|2024-04-24 17:35:00|720|719|720|719|721|720|718|717|29568
1713980400000|2024-04-24 17:40:00|721|720|722|721|722|721|719|718|18706
1713980700000|2024-04-24 17:45:00|723|722|722|721|724|723|722|721|42304
1713981000000|2024-04-24 17:50:00|723|722|725|724|726|725|721|720|22154
1713981300000|2024-04-24 17:55:00|724|723|728|727|730|729|724|723|59027
1713981600000|2024-04-24 18:00:00|727|726|728|727|728|727|726|725|23089
1713981900000|2024-04-24 18:05:00|727|726|722|721|727|727|719|718|45338
1713982200000|2024-04-24 18:10:00|723|722|718|717|724|723|717|716|20040
1713982500000|2024-04-24 18:15:00|717|716|720|719|720|719|717|716|7554
1713982800000|2024-04-24 18:20:00|719|718|719|718|720|719|718|717|36929
1713983100000|2024-04-24 18:25:00|718|717|712|711|718|717|711|710|110463
1713983400000|2024-04-24 18:30:00|713|712|715|714|716|715|712|711|33860
1713983700000|2024-04-24 18:35:00|714|713|716|715|717|716|714|713|23830
1713984000000|2024-04-24 18:40:00|717|716|714|713|717|716|713|712|20970
1713984300000|2024-04-24 18:45:00|713|712|715|714|715|714|712|711|26326
1713984600000|2024-04-24 18:50:00|714|713|711|710|714|713|707|706|93523
1713984900000|2024-04-24 18:55:00|712|711|713|712|714|713|710|709|29703
1713985200000|2024-04-24 19:00:00|712|711|713|712|714|713|712|711|34877
1713985500000|2024-04-24 19:05:00|714|713|713|712|715|714|712|711|58811
1713985800000|2024-04-24 19:10:00|712|711|712|711|713|712|711|710|42871
1713986100000|2024-04-24 19:15:00|713|712|715|714|715|714|713|712|12032
1713986400000|2024-04-24 19:20:00|716|715|717|717|720|719|715|714|36865
1713986700000|2024-04-24 19:25:00|718|716|718|717|718|717|716|715|46853
1713987000000|2024-04-24 19:30:00|719|718|720|719|721|720|719|718|43602
1713987300000|2024-04-24 19:35:00|719|718|720|719|720|719|719|718|45842
1713987600000|2024-04-24 19:40:00|721|720|719|718|721|720|719|718|24635
1713987900000|2024-04-24 19:45:00|720|719|720|719|720|719|719|718|36056
1713988200000|2024-04-24 19:50:00|719|718|727|726|727|726|719|718|191747
1713988500000|2024-04-24 19:55:00|726|725|719|718|726|725|718|717|183658
1714051800000|2024-04-25 13:30:00|699|695|700|697|713|711|689|688|218190
1714052100000|2024-04-25 13:35:00|699|696|696|694|702|700|685|684|183741
1714052400000|2024-04-25 13:40:00|695|693|694|693|699|698|687|685|160901
1714052700000|2024-04-25 13:45:00|695|694|686|685|696|694|685|684|108766
1714053000000|2024-04-25 13:50:00|687|686|691|690|692|691|686|685|68925
1714053300000|2024-04-25 13:55:00|692|691|692|691|695|694|690|689|50246
1714053600000|2024-04-25 14:00:00|693|692|693|692|694|692|687|686|58871
1714053900000|2024-04-25 14:05:00|692|691|699|698|702|701|691|690|77666
1714054200000|2024-04-25 14:10:00|700|699|697|696|702|701|695|694|79399
1714054500000|2024-04-25 14:15:00|698|697|701|700|702|701|696|695|63031
1714054800000|2024-04-25 14:20:00|702|701|705|704|706|705|701|700|114808
1714055100000|2024-04-25 14:25:00|704|703|705|704|706|705|702|700|45294
1714055400000|2024-04-25 14:30:00|704|703|693|692|704|703|692|691|70990
1714055700000|2024-04-25 14:35:00|694|693|692|691|697|696|690|689|69360
1714056000000|2024-04-25 14:40:00|693|690|693|692|694|693|688|687|59589
1714056300000|2024-04-25 14:45:00|692|691|695|694|696|695|692|691|20998
1714056600000|2024-04-25 14:50:00|694|693|693|692|696|695|692|691|39372
1714056900000|2024-04-25 14:55:00|692|691|689|688|693|692|688|687|46054
1714057200000|2024-04-25 15:00:00|688|687|688|687|692|691|688|687|24756
1714057500000|2024-04-25 15:05:00|689|688|690|689|691|690|689|688|16568
1714057800000|2024-04-25 15:10:00|691|690|690|689|691|690|688|687|79898
1714058100000|2024-04-25 15:15:00|689|688|690|689|690|689|688|687|30802
1714058400000|2024-04-25 15:20:00|689|688|688|687|690|689|688|687|29906
1714058700000|2024-04-25 15:25:00|689|688|684|683|689|688|684|683|62681
1714059000000|2024-04-25 15:30:00|683|682|678|677|683|682|677|676|99702
1714059300000|2024-04-25 15:35:00|677|676|680|679|680|679|672|671|160416
1714059600000|2024-04-25 15:40:00|681|680|680|679|682|681|680|679|22829
1714059900000|2024-04-25 15:45:00|679|678|677|676|681|680|677|676|30852
1714060200000|2024-04-25 15:50:00|678|677|681|680|683|682|677|676|37460
1714060500000|2024-04-25 15:55:00|682|681|682|681|682|681|679|678|28230
1714060800000|2024-04-25 16:00:00|681|680|679|678|682|681|678|677|27459
1714061100000|2024-04-25 16:05:00|680|679|679|678|681|680|679|678|6224
1714061400000|2024-04-25 16:10:00|678|677|675|674|679|678|673|672|68822
1714061700000|2024-04-25 16:15:00|676|675|678|677|679|678|674|673|49560
1714062000000|2024-04-25 16:20:00|677|676|677|676|680|679|677|676|11722
1714062300000|2024-04-25 16:25:00|676|675|677|676|678|677|676|675|14319
1714062600000|2024-04-25 16:30:00|676|675|679|678|680|679|675|674|66740
1714062900000|2024-04-25 16:35:00|678|677|677|676|680|679|676|675|9755
1714063200000|2024-04-25 16:40:00|678|677|674|673|678|677|674|673|29126
1714063500000|2024-04-25 16:45:00|673|672|678|677|678|677|673|672|46829
1714063800000|2024-04-25 16:50:00|679|678|678|677|682|681|677|676|83278
1714064100000|2024-04-25 16:55:00|677|676|677|676|678|677|676|675|24870
1714064400000|2024-04-25 17:00:00|676|675|675|674|676|675|675|674|27477
1714064700000|2024-04-25 17:05:00|676|675|673|672|676|675|671|670|36620
1714065000000|2024-04-25 17:10:00|672|671|677|676|677|676|671|670|32748
1714065300000|2024-04-25 17:15:00|676|675|675|674|678|677|675|674|17153
1714065600000|2024-04-25 17:20:00|676|675|674|673|677|676|673|672|19136
1714065900000|2024-04-25 17:25:00|673|672|675|674|675|674|673|672|17681
1714066200000|2024-04-25 17:30:00|674|673|674|673|675|674|673|672|10891
1714066500000|2024-04-25 17:35:00|675|674|680|679|680|679|675|674|30887
1714066800000|2024-04-25 17:40:00|679|678|680|679|681|680|679|678|50771
1714067100000|2024-04-25 17:45:00|679|678|681|680|682|681|679|678|24413
1714067400000|2024-04-25 17:50:00|682|681|682|681|684|683|682|681|29880
1714067700000|2024-04-25 17:55:00|683|682|683|682|683|682|681|680|18499
1714068000000|2024-04-25 18:00:00|682|681|679|678|683|682|679|678|11694
1714068300000|2024-04-25 18:05:00|678|677|680|679|681|680|678|677|30462
1714068600000|2024-04-25 18:10:00|679|678|681|680|682|681|679|678|23058
1714068900000|2024-04-25 18:15:00|682|681|683|682|684|683|681|680|50346
1714069200000|2024-04-25 18:20:00|682|681|680|679|682|681|679|678|19439
1714069500000|2024-04-25 18:25:00|679|678|678|677|681|680|678|677|27663
1714069800000|2024-04-25 18:30:00|677|676|674|673|678|677|673|672|45913
1714070100000|2024-04-25 18:35:00|673|672|674|673|676|675|673|672|41038
1714070400000|2024-04-25 18:40:00|673|672|673|672|674|673|673|672|25426
1714070700000|2024-04-25 18:45:00|674|673|674|673|674|673|672|671|41166
1714071000000|2024-04-25 18:50:00|673|672|675|674|675|674|672|671|21964
1714071300000|2024-04-25 18:55:00|674|673|672|671|675|674|672|671|46226
1714071600000|2024-04-25 19:00:00|673|672|676|675|676|675|672|671|26217
1714071900000|2024-04-25 19:05:00|675|674|673|672|676|675|673|672|40005
1714072200000|2024-04-25 19:10:00|672|671|672|671|672|671|671|670|27568
1714072500000|2024-04-25 19:15:00|673|672|676|675|676|675|672|671|20257
1714072800000|2024-04-25 19:20:00|675|674|677|676|678|677|675|674|18371
1714073100000|2024-04-25 19:25:00|678|677|674|673|678|677|674|673|23990
1714073400000|2024-04-25 19:30:00|673|672|675|674|675|674|673|672|24590
1714073700000|2024-04-25 19:35:00|674|673|673|672|675|674|673|672|28612
1714074000000|2024-04-25 19:40:00|674|673|675|674|675|674|672|671|41220
1714074300000|2024-04-25 19:45:00|676|675|675|674|676|675|674|673|32544
1714074600000|2024-04-25 19:50:00|674|673|675|674|675|674|674|673|26702
1714074900000|2024-04-25 19:55:00|674|673|672|671|674|674|671|670|127868
1714138200000|2024-04-26 13:30:00|691|687|686|684|692|691|683|681|134701
1714138500000|2024-04-26 13:35:00|685|685|694|693|699|698|684|683|227465
1714138800000|2024-04-26 13:40:00|695|694|702|700|707|706|687|686|282053
1714139100000|2024-04-26 13:45:00|701|699|720|719|723|721|699|698|662090
1714139400000|2024-04-26 13:50:00|719|718|738|736|739|738|719|718|422336
1714139700000|2024-04-26 13:55:00|737|735|739|736|749|748|734|733|419199
1714140000000|2024-04-26 14:00:00|738|737|752|750|758|757|736|735|513641
1714140300000|2024-04-26 14:05:00|753|751|743|742|755|754|741|740|248633
1714140600000|2024-04-26 14:10:00|744|741|743|742|750|748|738|737|178335
1714140900000|2024-04-26 14:15:00|744|743|747|746|749|748|739|738|189486
1714141200000|2024-04-26 14:20:00|748|747|730|729|748|747|728|727|292565
1714141500000|2024-04-26 14:25:00|731|728|729|728|736|735|723|722|207441
1714141800000|2024-04-26 14:30:00|730|729|735|733|740|739|729|729|121042
1714142100000|2024-04-26 14:35:00|736|734|726|725|736|734|724|723|121199
1714142400000|2024-04-26 14:40:00|725|724|731|729|737|735|724|723|252578
1714142700000|2024-04-26 14:45:00|732|730|728|727|734|733|726|725|72824
1714143000000|2024-04-26 14:50:00|729|728|727|726|730|729|725|724|77486
1714143300000|2024-04-26 14:55:00|726|725|724|723|726|725|718|717|243013
1714143600000|2024-04-26 15:00:00|725|724|735|733|738|737|724|723|216923
1714143900000|2024-04-26 15:05:00|734|734|736|735|738|737|727|726|63524
1714144200000|2024-04-26 15:10:00|737|736|729|728|737|736|723|722|190814
1714144500000|2024-04-26 15:15:00|728|727|711|709|729|728|707|706|318840
1714144800000|2024-04-26 15:20:00|710|710|704|703|710|710|699|697|237397
1714145100000|2024-04-26 15:25:00|703|702|693|692|705|703|693|692|156825
1714145400000|2024-04-26 15:30:00|692|691|694|692|700|699|690|689|233430
1714145700000|2024-04-26 15:35:00|695|693|698|697|703|702|693|692|130914
1714146000000|2024-04-26 15:40:00|699|698|696|695|699|698|690|689|147712
1714146300000|2024-04-26 15:45:00|697|694|694|693|700|699|694|693|61101
1714146600000|2024-04-26 15:50:00|695|694|696|694|700|699|692|691|64604
1714146900000|2024-04-26 15:55:00|695|693|688|687|697|696|688|687|68474
1714147200000|2024-04-26 16:00:00|687|686|690|689|691|690|683|682|124090
1714147500000|2024-04-26 16:05:00|689|688|689|687|692|691|687|686|104314
1714147800000|2024-04-26 16:10:00|688|688|693|692|694|693|685|684|63343
1714148100000|2024-04-26 16:15:00|692|691|688|687|694|693|686|685|62349
1714148400000|2024-04-26 16:20:00|687|686|685|684|689|688|685|684|21922
1714148700000|2024-04-26 16:25:00|686|685|687|686|689|687|685|684|26490
1714149000000|2024-04-26 16:30:00|686|685|679|678|686|685|677|676|120205
1714149300000|2024-04-26 16:35:00|678|677|683|682|684|683|678|677|43682
1714149600000|2024-04-26 16:40:00|684|683|684|683|685|684|683|682|33425
1714149900000|2024-04-26 16:45:00|683|682|677|675|683|682|668|667|175171
1714150200000|2024-04-26 16:50:00|676|676|679|678|680|678|676|675|40198
1714150500000|2024-04-26 16:55:00|678|677|676|675|680|679|676|675|40657
1714150800000|2024-04-26 17:00:00|677|676|675|674|677|676|671|670|35223
1714151100000|2024-04-26 17:05:00|676|675|674|672|676|675|672|671|23951
1714151400000|2024-04-26 17:10:00|675|673|679|678|679|678|674|672|43183
1714151700000|2024-04-26 17:15:00|680|679|683|682|684|683|679|678|87267
1714152000000|2024-04-26 17:20:00|684|683|687|686|688|687|683|682|80055
1714152300000|2024-04-26 17:25:00|686|685|683|682|687|686|682|681|48874
1714152600000|2024-04-26 17:30:00|682|681|685|684|685|684|681|680|13580
1714152900000|2024-04-26 17:35:00|686|685|688|687|693|692|685|683|82828
1714153200000|2024-04-26 17:40:00|687|686|686|685|690|689|685|684|25742
1714153500000|2024-04-26 17:45:00|687|686|690|689|692|691|685|684|29941
1714153800000|2024-04-26 17:50:00|689|688|683|682|689|688|682|681|33830
1714154100000|2024-04-26 17:55:00|682|681|680|679|684|683|677|676|72600
1714154400000|2024-04-26 18:00:00|679|678|677|676|680|679|675|674|66763
1714154700000|2024-04-26 18:05:00|676|675|677|676|679|678|675|674|29508
1714155000000|2024-04-26 18:10:00|678|677|672|671|678|677|671|670|117665
1714155300000|2024-04-26 18:15:00|673|672|674|673|676|675|672|671|33666
1714155600000|2024-04-26 18:20:00|673|672|675|674|675|674|673|672|19158
1714155900000|2024-04-26 18:25:00|674|673|677|676|678|677|674|673|39112
1714156200000|2024-04-26 18:30:00|676|675|676|675|676|675|675|674|37228
1714156500000|2024-04-26 18:35:00|677|676|678|677|680|678|676|675|70853
1714156800000|2024-04-26 18:40:00|677|676|673|672|678|677|672|671|53750
1714157100000|2024-04-26 18:45:00|672|671|671|670|673|672|671|670|54479
1714157400000|2024-04-26 18:50:00|672|671|671|670|673|672|670|669|58677
1714157700000|2024-04-26 18:55:00|670|669|672|671|673|672|670|669|51253
1714158000000|2024-04-26 19:00:00|671|670|672|671|672|671|670|669|31076
1714158300000|2024-04-26 19:05:00|671|670|673|672|674|673|671|670|46663
1714158600000|2024-04-26 19:10:00|672|671|673|672|673|672|671|670|14123
1714158900000|2024-04-26 19:15:00|674|673|678|677|680|679|674|673|56413
1714159200000|2024-04-26 19:20:00|677|676|679|678|679|678|675|674|47133
1714159500000|2024-04-26 19:25:00|678|677|676|675|679|678|676|675|14458
1714159800000|2024-04-26 19:30:00|675|674|678|677|682|681|675|674|148049
1714160100000|2024-04-26 19:35:00|677|676|676|675|677|676|675|674|71472
1714160400000|2024-04-26 19:40:00|675|674|675|674|677|676|675|674|36930
1714160700000|2024-04-26 19:45:00|674|673|677|676|678|677|673|672|68646
1714161000000|2024-04-26 19:50:00|676|675|678|677|679|678|676|675|49175
1714161300000|2024-04-26 19:55:00|677|676|671|670|678|677|670|669|288486
1714397400000|2024-04-29 13:30:00|677|676|696|694|696|695|671|670|344006
1714397700000|2024-04-29 13:35:00|695|693|683|681|705|702|682|681|306942
1714398000000|2024-04-29 13:40:00|682|680|663|660|682|680|659|657|222446
1714398300000|2024-04-29 13:45:00|662|662|660|658|668|666|659|658|122469
1714398600000|2024-04-29 13:50:00|661|659|660|658|670|668|656|654|106502
1714398900000|2024-04-29 13:55:00|661|659|666|664|666|664|660|658|45656
1714399200000|2024-04-29 14:00:00|667|663|666|664|669|668|663|662|48828
1714399500000|2024-04-29 14:05:00|665|663|660|658|665|663|657|655|62368
1714399800000|2024-04-29 14:10:00|661|659|659|657|662|660|656|655|57128
1714400100000|2024-04-29 14:15:00|660|658|660|659|665|664|659|658|117935
1714400400000|2024-04-29 14:20:00|661|660|665|664|667|666|661|659|114245
1714400700000|2024-04-29 14:25:00|664|663|664|663|666|665|661|660|84755
1714401000000|2024-04-29 14:30:00|665|664|668|667|668|667|661|660|42528
1714401300000|2024-04-29 14:35:00|669|668|671|670|675|674|666|665|109511
1714401600000|2024-04-29 14:40:00|672|671|668|667|672|671|662|661|59766
1714401900000|2024-04-29 14:45:00|667|666|669|668|671|670|666|665|26340
1714402200000|2024-04-29 14:50:00|668|667|664|663|669|668|664|663|39376
1714402500000|2024-04-29 14:55:00|665|664|660|659|665|664|658|657|66122
1714402800000|2024-04-29 15:00:00|659|658|656|655|659|658|654|653|37959
1714403100000|2024-04-29 15:05:00|657|656|656|655|657|656|652|651|38965
1714403400000|2024-04-29 15:10:00|657|656|654|653|659|658|653|652|57197
1714403700000|2024-04-29 15:15:00|653|652|639|638|654|653|639|638|161691
1714404000000|2024-04-29 15:20:00|640|639|643|642|645|644|640|638|71965
1714404300000|2024-04-29 15:25:00|642|641|642|641|646|644|641|640|67458
1714404600000|2024-04-29 15:30:00|641|640|643|642|647|646|641|640|55609
1714404900000|2024-04-29 15:35:00|642|641|645|644|646|645|642|641|37819
1714405200000|2024-04-29 15:40:00|644|643|641|640|644|643|639|638|86531
1714405500000|2024-04-29 15:45:00|640|639|631|629|640|639|628|627|151683
1714405800000|2024-04-29 15:50:00|632|630|637|636|638|637|631|630|91398
1714406100000|2024-04-29 15:55:00|636|635|635|634|638|637|634|633|37900
1714406400000|2024-04-29 16:00:00|634|633|636|635|636|635|632|631|21898
1714406700000|2024-04-29 16:05:00|635|634|634|633|638|637|634|633|60389
1714407000000|2024-04-29 16:10:00|635|634|638|637|639|638|634|633|53653
1714407300000|2024-04-29 16:15:00|639|638|637|636|639|638|634|633|23108
1714407600000|2024-04-29 16:20:00|636|635|634|633|636|635|633|632|16246
1714407900000|2024-04-29 16:25:00|633|632|627|626|634|633|625|624|184590
1714408200000|2024-04-29 16:30:00|626|625|628|627|630|629|625|624|58496
1714408500000|2024-04-29 16:35:00|629|628|628|627|630|629|627|626|30189
1714408800000|2024-04-29 16:40:00|629|628|629|628|632|631|629|628|19132
1714409100000|2024-04-29 16:45:00|630|629|633|632|633|632|629|628|24049
1714409400000|2024-04-29 16:50:00|632|631|631|630|632|631|629|628|24033
1714409700000|2024-04-29 16:55:00|630|629|631|630|631|630|630|629|15510
1714410000000|2024-04-29 17:00:00|632|631|628|627|632|631|628|627|24438
1714410300000|2024-04-29 17:05:00|629|628|628|627|631|630|628|627|22524
1714410600000|2024-04-29 17:10:00|627|626|628|627|628|627|627|626|13975
1714410900000|2024-04-29 17:15:00|627|626|633|632|633|632|625|624|86685
1714411200000|2024-04-29 17:20:00|632|631|633|632|634|633|631|630|27340
1714411500000|2024-04-29 17:25:00|632|631|631|630|633|632|631|630|19637
1714411800000|2024-04-29 17:30:00|630|629|631|630|632|631|629|628|14392
1714412100000|2024-04-29 17:35:00|632|631|634|633|635|634|631|630|29820
1714412400000|2024-04-29 17:40:00|635|634|637|636|639|638|635|634|43076
1714412700000|2024-04-29 17:45:00|638|637|642|641|642|641|637|636|61438
1714413000000|2024-04-29 17:50:00|641|640|640|639|644|643|640|639|72773
1714413300000|2024-04-29 17:55:00|641|640|641|640|647|645|640|639|156093
1714413600000|2024-04-29 18:00:00|640|639|635|634|640|639|634|633|37781
1714413900000|2024-04-29 18:05:00|634|633|636|635|637|636|634|633|6076
1714414200000|2024-04-29 18:10:00|637|636|632|631|639|638|632|631|40304
1714414500000|2024-04-29 18:15:00|631|630|633|632|635|634|631|630|14752
1714414800000|2024-04-29 18:20:00|632|631|632|631|633|632|631|630|7074
1714415100000|2024-04-29 18:25:00|633|632|632|631|633|632|630|629|15170
1714415400000|2024-04-29 18:30:00|633|632|630|629|633|632|630|629|10772
1714415700000|2024-04-29 18:35:00|631|630|633|632|634|633|631|630|16970
1714416000000|2024-04-29 18:40:00|632|631|633|632|634|633|632|631|5929
1714416300000|2024-04-29 18:45:00|632|631|634|633|635|634|632|631|20468
1714416600000|2024-04-29 18:50:00|633|632|632|631|634|633|630|629|8553
1714416900000|2024-04-29 18:55:00|633|632|633|632|634|633|633|632|4088
1714417200000|2024-04-29 19:00:00|632|631|627|626|632|631|626|625|85215
1714417500000|2024-04-29 19:05:00|628|627|629|628|629|628|626|625|28146
1714417800000|2024-04-29 19:10:00|630|629|630|629|631|630|630|629|8277
1714418100000|2024-04-29 19:15:00|631|630|631|630|632|631|630|629|22174
1714418400000|2024-04-29 19:20:00|632|631|635|634|636|635|632|631|40491
1714418700000|2024-04-29 19:25:00|634|633|639|638|639|638|634|633|35518
1714419000000|2024-04-29 19:30:00|638|637|637|636|639|638|635|634|61684
1714419300000|2024-04-29 19:35:00|636|635|637|636|638|637|636|635|54808
1714419600000|2024-04-29 19:40:00|636|635|639|638|640|639|636|635|48920
1714419900000|2024-04-29 19:45:00|638|637|639|638|641|640|638|637|46937
1714420200000|2024-04-29 19:50:00|638|637|638|637|641|640|637|637|57155
1714420500000|2024-04-29 19:55:00|639|638|634|633|639|638|633|632|167964
1714483800000|2024-04-30 13:30:00|636|624|628|626|645|638|628|624|159849
1714484100000|2024-04-30 13:35:00|627|625|631|630|638|634|618|617|116653
1714484400000|2024-04-30 13:40:00|630|629|632|628|637|633|627|625|55890
1714484700000|2024-04-30 13:45:00|631|629|623|622|631|629|621|620|55393
1714485000000|2024-04-30 13:50:00|622|621|619|618|626|625|618|617|71084
1714485300000|2024-04-30 13:55:00|620|619|630|625|630|626|619|618|34294
1714485600000|2024-04-30 14:00:00|629|626|624|623|629|628|622|620|30245
1714485900000|2024-04-30 14:05:00|625|624|630|629|630|629|620|619|68444
1714486200000|2024-04-30 14:10:00|631|630|628|627|632|631|627|626|65659
1714486500000|2024-04-30 14:15:00|629|628|635|634|635|634|629|628|43476
1714486800000|2024-04-30 14:20:00|634|633|645|644|648|647|634|633|99846
1714487100000|2024-04-30 14:25:00|646|645|644|643|646|645|640|639|75996
1714487400000|2024-04-30 14:30:00|643|642|655|654|655|654|643|642|184772
1714487700000|2024-04-30 14:35:00|654|653|650|649|658|657|648|647|101172
1714488000000|2024-04-30 14:40:00|651|650|648|647|654|653|647|646|47973
1714488300000|2024-04-30 14:45:00|647|646|649|648|652|651|646|645|52025
1714488600000|2024-04-30 14:50:00|650|647|642|641|650|648|638|637|76710
1714488900000|2024-04-30 14:55:00|641|640|640|639|644|643|636|635|35903
1714489200000|2024-04-30 15:00:00|639|638|640|639|644|643|639|638|15810
1714489500000|2024-04-30 15:05:00|639|638|638|637|640|639|636|635|40357
1714489800000|2024-04-30 15:10:00|639|638|635|634|640|639|633|632|85163
1714490100000|2024-04-30 15:15:00|634|633|634|633|639|638|633|632|22432
1714490400000|2024-04-30 15:20:00|633|632|633|632|635|634|631|630|79142
1714490700000|2024-04-30 15:25:00|632|631|636|635|638|637|632|631|43686
1714491000000|2024-04-30 15:30:00|635|634|626|625|635|634|624|623|181344
1714491300000|2024-04-30 15:35:00|627|626|631|629|631|630|625|624|57156
1714491600000|2024-04-30 15:40:00|630|628|629|628|632|631|628|627|8636
1714491900000|2024-04-30 15:45:00|628|627|626|625|632|631|626|625|13686
1714492200000|2024-04-30 15:50:00|627|626|627|626|630|629|626|625|30326
1714492500000|2024-04-30 15:55:00|626|625|626|625|629|628|626|625|27994
1714492800000|2024-04-30 16:00:00|625|624|630|629|630|629|624|623|23358
1714493100000|2024-04-30 16:05:00|631|630|630|629|633|632|630|629|13637
1714493400000|2024-04-30 16:10:00|629|628|629|628|631|630|627|626|20812
1714493700000|2024-04-30 16:15:00|630|629|627|626|630|629|627|626|8541
1714494000000|2024-04-30 16:20:00|628|627|626|625|628|627|626|625|25053
1714494300000|2024-04-30 16:25:00|627|626|627|626|627|626|624|623|27934
1714494600000|2024-04-30 16:30:00|626|625|625|624|628|627|625|624|44792
1714494900000|2024-04-30 16:35:00|624|623|623|622|624|623|623|622|14952
1714495200000|2024-04-30 16:40:00|622|621|622|621|623|622|620|619|42563
1714495500000|2024-04-30 16:45:00|623|622|623|622|623|622|622|622|6549
1714495800000|2024-04-30 16:50:00|622|621|623|622|625|624|621|620|20569
1714496100000|2024-04-30 16:55:00|622|621|625|624|625|624|622|621|3298
1714496400000|2024-04-30 17:00:00|624|623|628|627|628|627|623|622|19649
1714496700000|2024-04-30 17:05:00|627|626|679|677|684|682|626|625|1328602
1714497000000|2024-04-30 17:10:00|678|676|700|699|707|706|672|671|1294765
1714497300000|2024-04-30 17:15:00|699|698|719|718|719|718|698|697|905872
1714497600000|2024-04-30 17:20:00|718|717|724|723|725|724|711|710|845150
1714497900000|2024-04-30 17:25:00|723|722|734|733|735|734|707|706|995922
1714498200000|2024-04-30 17:30:00|735|734|725|723|749|748|723|721|1131091
1714498500000|2024-04-30 17:35:00|726|724|737|736|747|746|725|723|688407
1714498800000|2024-04-30 17:40:00|738|737|764|763|773|772|737|736|1172447
1714499100000|2024-04-30 17:45:00|765|764|766|764|769|768|753|751|658561
1714499400000|2024-04-30 17:50:00|765|763|739|738|768|767|736|735|802738
1714499700000|2024-04-30 17:55:00|740|739|757|754|760|759|725|724|744639
1714500000000|2024-04-30 18:00:00|755|753|747|745|766|764|732|730|809434
1714500300000|2024-04-30 18:05:00|748|746|767|765|769|768|738|736|881303
1714500600000|2024-04-30 18:10:00|766|764|779|777|784|782|764|762|1112107
1714500900000|2024-04-30 18:15:00|778|778|777|776|787|786|768|767|614961
1714501200000|2024-04-30 18:20:00|776|775|773|771|790|789|772|771|681852
1714501500000|2024-04-30 18:25:00|772|770|783|782|784|783|769|768|403629
1714501800000|2024-04-30 18:30:00|784|783|805|804|805|804|783|782|786825
1714502100000|2024-04-30 18:35:00|806|805|828|826|829|827|794|793|1029311
1714502400000|2024-04-30 18:40:00|827|827|806|805|835|834|796|795|1168489
1714502700000|2024-04-30 18:45:00|807|806|829|828|829|828|807|806|697250
1714503000000|2024-04-30 18:50:00|830|829|831|830|835|834|816|815|848750
1714503300000|2024-04-30 18:55:00|832|831|843|841|843|842|826|825|743246
1714503600000|2024-04-30 19:00:00|844|842|844|842|846|845|828|826|783032
1714503900000|2024-04-30 19:05:00|845|843|854|852|859|858|831|830|663132
1714504200000|2024-04-30 19:10:00|853|853|885|881|897|896|852|850|1375343
1714504500000|2024-04-30 19:15:00|883|882|884|883|914|912|877|876|1663813
1714504800000|2024-04-30 19:20:00|886|884|884|882|897|895|864|863|1260962
1714505100000|2024-04-30 19:25:00|885|883|869|867|894|893|866|865|927524
1714505400000|2024-04-30 19:30:00|868|865|878|876|882|880|857|855|945883
1714505700000|2024-04-30 19:35:00|880|876|898|896|910|907|873|870|213259
1714506000000|2024-04-30 19:40:00|897|895|893|891|901|898|886|883|204429
1714506300000|2024-04-30 19:45:00|894|892|903|900|907|905|882|880|168526
1714506600000|2024-04-30 19:50:00|904|901|930|926|930|926|891|887|171568
1714506900000|2024-04-30 19:55:00|929|925|924|922|935|932|922|920|164669
1714570200000|2024-05-01 13:30:00|849|841|807|805|865|863|787|785|1451208
1714570500000|2024-05-01 13:35:00|808|806|766|765|815|813|761|760|1085656
1714570800000|2024-05-01 13:40:00|767|766|767|761|786|785|750|749|1003015
1714571100000|2024-05-01 13:45:00|766|763|763|761|795|794|763|760|481903
1714571400000|2024-05-01 13:50:00|764|762|748|747|775|774|736|730|790732
1714571700000|2024-05-01 13:55:00|749|746|748|744|769|768|741|740|370367
1714572000000|2024-05-01 14:00:00|749|745|763|762|765|762|741|740|268191
1714572300000|2024-05-01 14:05:00|762|761|754|752|763|762|743|742|399416
1714572600000|2024-05-01 14:10:00|755|753|749|747|758|757|739|737|301125
1714572900000|2024-05-01 14:15:00|748|746|756|755|765|763|747|745|195779
1714573200000|2024-05-01 14:20:00|757|756|767|765|781|780|756|755|322947
1714573500000|2024-05-01 14:25:00|769|766|747|746|771|770|745|743|280280
1714573800000|2024-05-01 14:30:00|748|747|739|737|753|752|736|735|304885
1714574100000|2024-05-01 14:35:00|738|736|752|751|754|752|737|736|351449
1714574400000|2024-05-01 14:40:00|751|750|757|755|764|763|750|749|229198
1714574700000|2024-05-01 14:45:00|756|756|747|746|756|756|746|745|103302
1714575000000|2024-05-01 14:50:00|748|747|746|745|751|750|743|742|182274
1714575300000|2024-05-01 14:55:00|745|744|746|745|749|747|745|744|125635
1714575600000|2024-05-01 15:00:00|747|746|753|752|761|759|746|745|244485
1714575900000|2024-05-01 15:05:00|752|751|735|734|752|751|732|731|218287
1714576200000|2024-05-01 15:10:00|736|735|734|732|742|738|722|718|428833
1714576500000|2024-05-01 15:15:00|733|733|733|730|740|739|730|727|145234
1714576800000|2024-05-01 15:20:00|735|731|726|725|738|736|715|709|299161
1714577100000|2024-05-01 15:25:00|727|726|727|725|730|729|719|718|174608
1714577400000|2024-05-01 15:30:00|726|726|737|736|742|739|719|718|198127
1714577700000|2024-05-01 15:35:00|738|737|733|732|739|738|730|727|147448
1714578000000|2024-05-01 15:40:00|732|731|739|737|740|738|731|729|56126
1714578300000|2024-05-01 15:45:00|738|736|725|721|741|740|721|720|144138
1714578600000|2024-05-01 15:50:00|726|722|722|720|729|728|722|720|85847
1714578900000|2024-05-01 15:55:00|723|721|722|721|729|726|720|718|79339
1714579200000|2024-05-01 16:00:00|721|720|722|721|725|723|713|712|127464
1714579500000|2024-05-01 16:05:00|723|722|722|721|728|727|719|718|49937
1714579800000|2024-05-01 16:10:00|723|722|719|718|724|723|714|713|63233
1714580100000|2024-05-01 16:15:00|720|719|721|720|724|723|718|717|71812
1714580400000|2024-05-01 16:20:00|720|719|719|718|722|721|716|715|52528
1714580700000|2024-05-01 16:25:00|720|719|727|726|732|730|720|719|74244
1714581000000|2024-05-01 16:30:00|728|727|725|724|730|728|725|724|26128
1714581300000|2024-05-01 16:35:00|726|725|730|729|730|729|724|723|24522
1714581600000|2024-05-01 16:40:00|731|730|729|728|734|733|728|727|73360
1714581900000|2024-05-01 16:45:00|730|729|726|725|731|730|721|720|34673
1714582200000|2024-05-01 16:50:00|725|724|724|723|728|727|723|721|17251
1714582500000|2024-05-01 16:55:00|723|722|736|735|736|735|723|722|31005
1714582800000|2024-05-01 17:00:00|735|734|731|730|735|734|725|724|36760
1714583100000|2024-05-01 17:05:00|730|729|732|731|734|733|728|726|19452
1714583400000|2024-05-01 17:10:00|731|730|727|726|733|732|726|725|17566
1714583700000|2024-05-01 17:15:00|726|725|724|723|727|725|722|721|50634
1714584000000|2024-05-01 17:20:00|725|724|724|723|729|728|723|722|28340
1714584300000|2024-05-01 17:25:00|725|724|725|724|725|724|721|720|71688
1714584600000|2024-05-01 17:30:00|726|725|729|728|731|730|724|723|28818
1714584900000|2024-05-01 17:35:00|728|727|732|731|735|733|728|727|41165
1714585200000|2024-05-01 17:40:00|733|732|738|737|738|737|733|732|46834
1714585500000|2024-05-01 17:45:00|737|736|736|735|744|743|735|734|77176
1714585800000|2024-05-01 17:50:00|735|733|733|732|741|740|732|731|46356
1714586100000|2024-05-01 17:55:00|734|733|732|731|737|736|732|731|19747
1714586400000|2024-05-01 18:00:00|731|730|738|737|740|739|729|728|155236
1714586700000|2024-05-01 18:05:00|737|736|737|736|739|738|731|730|48829
1714587000000|2024-05-01 18:10:00|738|737|748|747|749|748|736|734|189770
1714587300000|2024-05-01 18:15:00|749|748|749|748|752|751|744|743|184184
1714587600000|2024-05-01 18:20:00|748|747|741|740|748|747|739|738|99714
1714587900000|2024-05-01 18:25:00|742|741|743|742|748|746|741|740|52722
1714588200000|2024-05-01 18:30:00|742|741|743|742|745|744|741|740|96014
1714588500000|2024-05-01 18:35:00|742|741|738|737|742|741|730|729|100641
1714588800000|2024-05-01 18:40:00|737|736|746|745|747|746|735|734|49984
1714589100000|2024-05-01 18:45:00|747|747|744|743|748|747|741|740|87080
1714589400000|2024-05-01 18:50:00|745|744|743|742|747|746|739|738|85357
1714589700000|2024-05-01 18:55:00|742|741|744|743|744|743|738|737|178469
1714590000000|2024-05-01 19:00:00|745|744|742|740|752|751|741|740|176209
1714590300000|2024-05-01 19:05:00|741|739|745|744|745|744|735|734|87067
1714590600000|2024-05-01 19:10:00|746|745|739|738|746|745|737|737|43492
1714590900000|2024-05-01 19:15:00|740|739|742|741|745|744|738|737|33241
1714591200000|2024-05-01 19:20:00|741|740|743|742|744|743|738|737|75763
1714591500000|2024-05-01 19:25:00|744|743|743|742|746|745|740|739|67985
1714591800000|2024-05-01 19:30:00|742|741|743|742|745|743|740|739|85781
1714592100000|2024-05-01 19:35:00|744|743|733|732|745|744|733|732|46911
1714592400000|2024-05-01 19:40:00|734|733|734|733|739|738|733|732|145695
1714592700000|2024-05-01 19:45:00|735|734|737|735|738|737|732|731|102125
1714593000000|2024-05-01 19:50:00|738|736|735|734|738|737|731|730|191622
1714593300000|2024-05-01 19:55:00|736|735|735|734|737|737|731|730|283826
1714656600000|2024-05-02 13:30:00|745|738|758|756|764|762|739|738|556243
1714656900000|2024-05-02 13:35:00|759|757|770|768|772|771|743|741|520945
1714657200000|2024-05-02 13:40:00|771|769|777|775|792|791|767|766|580779
1714657500000|2024-05-02 13:45:00|776|774|742|740|780|779|739|738|450273
1714657800000|2024-05-02 13:50:00|741|739|724|723|741|739|713|711|391364
1714658100000|2024-05-02 13:55:00|723|722|725|721|730|729|718|716|265242
1714658400000|2024-05-02 14:00:00|726|725|724|723|732|731|722|721|60598
1714658700000|2024-05-02 14:05:00|723|722|714|713|725|724|714|713|157016
1714659000000|2024-05-02 14:10:00|715|714|717|716|727|726|707|706|216915
1714659300000|2024-05-02 14:15:00|716|715|716|714|724|723|712|711|68585
1714659600000|2024-05-02 14:20:00|715|713|715|714|718|717|710|709|64858
1714659900000|2024-05-02 14:25:00|716|715|716|715|719|718|714|713|77535
1714660200000|2024-05-02 14:30:00|715|714|705|704|715|714|704|703|130078
1714660500000|2024-05-02 14:35:00|706|705|707|706|716|714|705|704|131414
1714660800000|2024-05-02 14:40:00|708|705|709|708|711|710|706|705|123921
1714661100000|2024-05-02 14:45:00|710|707|698|697|710|707|695|694|194857
1714661400000|2024-05-02 14:50:00|697|696|711|710|713|712|697|696|94467
1714661700000|2024-05-02 14:55:00|712|711|709|708|715|714|707|706|58499
1714662000000|2024-05-02 15:00:00|710|709|711|710|713|712|706|705|58468
1714662300000|2024-05-02 15:05:00|712|711|715|714|717|716|711|710|60237
1714662600000|2024-05-02 15:10:00|716|715|712|711|716|715|709|708|50549
1714662900000|2024-05-02 15:15:00|713|712|708|707|713|712|707|706|30151
1714663200000|2024-05-02 15:20:00|709|708|710|709|711|710|706|705|36624
1714663500000|2024-05-02 15:25:00|711|710|718|717|718|717|707|706|50082
1714663800000|2024-05-02 15:30:00|719|718|724|723|729|728|719|718|205010
1714664100000|2024-05-02 15:35:00|723|722|722|721|725|724|720|719|61187
1714664400000|2024-05-02 15:40:00|721|720|715|714|724|723|711|710|84201
1714664700000|2024-05-02 15:45:00|714|713|706|705|714|714|703|702|86612
1714665000000|2024-05-02 15:50:00|707|706|708|707|710|709|706|705|34292
1714665300000|2024-05-02 15:55:00|709|708|711|710|714|713|707|706|40861
1714665600000|2024-05-02 16:00:00|712|711|708|706|712|711|705|704|24213
1714665900000|2024-05-02 16:05:00|709|707|707|706|711|709|706|705|28010
1714666200000|2024-05-02 16:10:00|708|707|715|714|717|716|705|704|54782
1714666500000|2024-05-02 16:15:00|714|713|717|716|718|716|713|712|58822
1714666800000|2024-05-02 16:20:00|718|717|718|717|718|717|718|717|33763
1714667100000|2024-05-02 16:25:00|719|718|719|718|721|720|716|715|147318
1714667400000|2024-05-02 16:30:00|720|719|714|713|720|719|712|711|39842
1714667700000|2024-05-02 16:35:00|713|712|712|711|714|713|709|708|37283
1714668000000|2024-05-02 16:40:00|713|712|712|711|716|715|711|710|15769
1714668300000|2024-05-02 16:45:00|713|712|715|714|718|717|713|712|27396
1714668600000|2024-05-02 16:50:00|714|713|712|711|715|714|711|710|14989
1714668900000|2024-05-02 16:55:00|711|710|709|708|713|712|709|708|20846
1714669200000|2024-05-02 17:00:00|710|709|713|712|716|715|710|709|13711
1714669500000|2024-05-02 17:05:00|712|711|713|712|715|714|712|711|19616
1714669800000|2024-05-02 17:10:00|714|713|711|710|716|715|711|710|45090
1714670100000|2024-05-02 17:15:00|710|709|710|708|710|710|708|707|43549
1714670400000|2024-05-02 17:20:00|709|709|708|707|710|709|708|707|24675
1714670700000|2024-05-02 17:25:00|709|708|710|709|713|712|709|708|16521
1714671000000|2024-05-02 17:30:00|711|710|706|705|711|710|705|704|25156
1714671300000|2024-05-02 17:35:00|707|706|708|707|711|710|706|705|13825
1714671600000|2024-05-02 17:40:00|707|706|707|706|708|707|706|705|13368
1714671900000|2024-05-02 17:45:00|708|707|710|709|711|710|707|706|12539
1714672200000|2024-05-02 17:50:00|711|710|710|709|713|712|708|707|9409
1714672500000|2024-05-02 17:55:00|711|710|709|708|712|711|708|706|55191
1714672800000|2024-05-02 18:00:00|710|709|707|706|711|710|707|706|22225
1714673100000|2024-05-02 18:05:00|706|705|711|710|711|710|706|705|18627
1714673400000|2024-05-02 18:10:00|710|709|713|712|715|713|709|708|28568
1714673700000|2024-05-02 18:15:00|712|711|707|706|713|712|707|706|18024
1714674000000|2024-05-02 18:20:00|708|707|709|708|709|708|706|705|66510
1714674300000|2024-05-02 18:25:00|710|707|710|709|711|710|708|707|30155
1714674600000|2024-05-02 18:30:00|709|708|709|708|712|711|709|708|14223
1714674900000|2024-05-02 18:35:00|710|709|710|709|710|709|709|708|28036
1714675200000|2024-05-02 18:40:00|711|710|710|709|711|710|709|708|8599
1714675500000|2024-05-02 18:45:00|711|710|712|711|713|712|710|709|8549
1714675800000|2024-05-02 18:50:00|711|710|711|710|711|710|710|709|26997
1714676100000|2024-05-02 18:55:00|710|709|707|706|710|709|707|706|42692
1714676400000|2024-05-02 19:00:00|706|705|704|703|707|706|703|702|40531
1714676700000|2024-05-02 19:05:00|705|704|706|705|707|706|704|703|40551
1714677000000|2024-05-02 19:10:00|705|704|703|702|705|705|703|702|48093
1714677300000|2024-05-02 19:15:00|704|703|697|696|704|703|696|695|142302
1714677600000|2024-05-02 19:20:00|698|697|697|696|698|697|697|696|43982
1714677900000|2024-05-02 19:25:00|696|695|697|696|698|696|693|692|197759
1714678200000|2024-05-02 19:30:00|696|695|699|698|699|698|694|693|48258
1714678500000|2024-05-02 19:35:00|698|697|696|695|698|697|695|694|26144
1714678800000|2024-05-02 19:40:00|695|694|694|693|696|695|694|693|141643
1714679100000|2024-05-02 19:45:00|693|692|692|691|694|693|692|691|54656
1714679400000|2024-05-02 19:50:00|693|692|695|694|696|695|692|692|122086
1714679700000|2024-05-02 19:55:00|696|695|699|698|699|698|696|695|101297
1714743000000|2024-05-03 13:30:00|705|702|703|700|720|718|696|695|254811
1714743300000|2024-05-03 13:35:00|702|699|694|693|714|713|692|691|143719
1714743600000|2024-05-03 13:40:00|693|692|696|695|700|699|689|688|150108
1714743900000|2024-05-03 13:45:00|697|696|707|706|712|711|697|695|205419
1714744200000|2024-05-03 13:50:00|706|705|702|701|713|712|700|699|92698
1714744500000|2024-05-03 13:55:00|703|700|698|696|705|704|695|694|100333
1714744800000|2024-05-03 14:00:00|699|697|692|691|702|701|690|689|150969
1714745100000|2024-05-03 14:05:00|693|692|706|705|707|706|693|692|117766
1714745400000|2024-05-03 14:10:00|705|704|697|696|706|705|694|693|55006
1714745700000|2024-05-03 14:15:00|698|697|698|697|699|698|693|692|55189
1714746000000|2024-05-03 14:20:00|697|696|695|694|697|696|692|691|172283
1714746300000|2024-05-03 14:25:00|694|693|697|696|699|698|692|691|102172
1714746600000|2024-05-03 14:30:00|698|697|713|712|714|713|698|697|195594
1714746900000|2024-05-03 14:35:00|714|713|708|705|718|717|706|705|201317
1714747200000|2024-05-03 14:40:00|709|706|730|729|730|729|708|706|483172
1714747500000|2024-05-03 14:45:00|729|728|713|711|729|729|711|710|266311
1714747800000|2024-05-03 14:50:00|712|710|721|720|723|722|711|710|90755
1714748100000|2024-05-03 14:55:00|720|719|716|715|721|719|716|715|94860
1714748400000|2024-05-03 15:00:00|717|716|712|710|720|719|711|710|65902
1714748700000|2024-05-03 15:05:00|713|711|703|702|717|716|703|702|84233
1714749000000|2024-05-03 15:10:00|704|703|692|690|706|704|691|690|199613
1714749300000|2024-05-03 15:15:00|691|691|689|688|695|693|687|686|105949
1714749600000|2024-05-03 15:20:00|690|689|685|684|691|689|683|681|117028
1714749900000|2024-05-03 15:25:00|686|685|688|687|693|692|686|685|177910
1714750200000|2024-05-03 15:30:00|689|688|694|692|695|694|686|685|26234
1714750500000|2024-05-03 15:35:00|695|693|692|691|695|694|688|687|20103
1714750800000|2024-05-03 15:40:00|693|692|688|687|693|692|688|687|56597
1714751100000|2024-05-03 15:45:00|689|688|693|692|693|692|688|687|22385
1714751400000|2024-05-03 15:50:00|692|691|690|689|692|691|687|686|12958
1714751700000|2024-05-03 15:55:00|689|688|689|688|691|690|688|687|12512
1714752000000|2024-05-03 16:00:00|688|687|690|689|692|691|688|687|30371
1714752300000|2024-05-03 16:05:00|691|690|691|690|692|691|687|686|35901
1714752600000|2024-05-03 16:10:00|690|689|685|684|690|690|685|684|26463
1714752900000|2024-05-03 16:15:00|684|683|685|684|688|687|683|682|40838
1714753200000|2024-05-03 16:20:00|686|685|683|682|686|685|683|682|23523
1714753500000|2024-05-03 16:25:00|684|683|685|684|686|685|683|682|10125
1714753800000|2024-05-03 16:30:00|686|685|687|686|687|686|684|683|19261
1714754100000|2024-05-03 16:35:00|686|685|688|687|688|687|686|685|9336
1714754400000|2024-05-03 16:40:00|687|686|682|681|687|686|682|681|46765
1714754700000|2024-05-03 16:45:00|683|682|682|681|683|682|681|680|39728
1714755000000|2024-05-03 16:50:00|681|680|683|682|685|684|681|680|28128
1714755300000|2024-05-03 16:55:00|684|683|683|682|686|685|683|682|23400
1714755600000|2024-05-03 17:00:00|684|683|681|680|684|683|680|679|53461
1714755900000|2024-05-03 17:05:00|680|679|682|681|683|682|678|677|42974
1714756200000|2024-05-03 17:10:00|683|682|684|683|685|684|682|681|15410
1714756500000|2024-05-03 17:15:00|683|682|682|681|684|683|682|681|11491
1714756800000|2024-05-03 17:20:00|681|680|683|682|684|683|681|680|12050
1714757100000|2024-05-03 17:25:00|682|681|684|683|688|687|682|681|45448
1714757400000|2024-05-03 17:30:00|683|682|684|683|684|683|681|680|9921
1714757700000|2024-05-03 17:35:00|683|682|682|681|683|682|680|679|16715
1714758000000|2024-05-03 17:40:00|681|680|679|678|683|682|679|678|5736
1714758300000|2024-05-03 17:45:00|680|679|680|679|682|681|679|678|25129
1714758600000|2024-05-03 17:50:00|681|680|681|680|681|680|680|679|5498
1714758900000|2024-05-03 17:55:00|682|681|680|679|682|681|680|679|10285
1714759200000|2024-05-03 18:00:00|681|680|680|679|682|681|679|678|20063
1714759500000|2024-05-03 18:05:00|681|680|682|681|682|681|680|679|14287
1714759800000|2024-05-03 18:10:00|681|680|680|679|681|680|679|678|14031
1714760100000|2024-05-03 18:15:00|679|678|680|679|680|679|677|676|61432
1714760400000|2024-05-03 18:20:00|681|680|679|678|681|680|679|678|26800
1714760700000|2024-05-03 18:25:00|678|677|677|676|679|678|677|676|23310
1714761000000|2024-05-03 18:30:00|678|677|673|672|680|679|673|672|114762
1714761300000|2024-05-03 18:35:00|674|673|671|670|675|674|671|670|88740
1714761600000|2024-05-03 18:40:00|672|671|671|670|672|671|670|669|76596
1714761900000|2024-05-03 18:45:00|672|671|669|668|672|671|669|668|40876
1714762200000|2024-05-03 18:50:00|668|667|671|670|671|670|668|667|64382
1714762500000|2024-05-03 18:55:00|670|669|671|670|672|671|669|668|22654
1714762800000|2024-05-03 19:00:00|670|669|670|669|672|671|669|668|36938
1714763100000|2024-05-03 19:05:00|669|668|665|664|670|669|665|664|35250
1714763400000|2024-05-03 19:10:00|666|665|667|666|668|667|665|664|34795
1714763700000|2024-05-03 19:15:00|668|667|671|670|671|670|668|667|43132
1714764000000|2024-05-03 19:20:00|670|669|667|666|671|670|667|666|30680
1714764300000|2024-05-03 19:25:00|668|667|670|669|670|669|667|666|24218
1714764600000|2024-05-03 19:30:00|669|668|670|669|672|671|668|667|32917
1714764900000|2024-05-03 19:35:00|671|670|673|672|673|672|670|669|46690
1714765200000|2024-05-03 19:40:00|674|673|672|671|676|675|671|670|69264
1714765500000|2024-05-03 19:45:00|671|670|674|673|674|673|671|670|31551
1714765800000|2024-05-03 19:50:00|673|672|675|674|675|674|673|672|61475
1714766100000|2024-05-03 19:55:00|674|673|674|672|675|674|672|671|129901
1715002200000|2024-05-06 13:30:00|690|684|690|688|705|704|685|683|300602
1715002500000|2024-05-06 13:35:00|689|687|690|689|694|693|684|683|67100
1715002800000|2024-05-06 13:40:00|689|688|680|679|690|689|680|679|146559
1715003100000|2024-05-06 13:45:00|681|680|673|672|681|680|673|672|151065
1715003400000|2024-05-06 13:50:00|674|673|678|677|682|681|671|670|106380
1715003700000|2024-05-06 13:55:00|677|676|685|684|688|687|676|675|144329
1715004000000|2024-05-06 14:00:00|684|683|688|687|692|691|682|681|262035
1715004300000|2024-05-06 14:05:00|687|686|678|677|687|686|677|676|122892
1715004600000|2024-05-06 14:10:00|679|678|679|678|680|679|676|675|41359
1715004900000|2024-05-06 14:15:00|678|677|676|675|678|677|674|673|62769
1715005200000|2024-05-06 14:20:00|677|676|682|681|685|684|676|676|85564
1715005500000|2024-05-06 14:25:00|683|682|676|674|683|682|675|674|43151
1715005800000|2024-05-06 14:30:00|675|675|680|679|681|680|673|672|78186
1715006100000|2024-05-06 14:35:00|681|680|679|678|684|683|679|678|64321
1715006400000|2024-05-06 14:40:00|680|679|684|683|684|683|679|678|78939
1715006700000|2024-05-06 14:45:00|683|682|683|682|687|686|679|678|79941
1715007000000|2024-05-06 14:50:00|684|683|682|681|685|684|681|680|32754
1715007300000|2024-05-06 14:55:00|683|682|680|679|684|683|679|678|109634
1715007600000|2024-05-06 15:00:00|681|680|682|681|683|682|679|678|41023
1715007900000|2024-05-06 15:05:00|683|682|688|687|690|689|683|682|57933
1715008200000|2024-05-06 15:10:00|689|688|695|694|697|696|687|686|132238
1715008500000|2024-05-06 15:15:00|694|693|695|694|696|695|691|690|35593
1715008800000|2024-05-06 15:20:00|694|693|697|696|697|696|691|690|33967
1715009100000|2024-05-06 15:25:00|696|695|702|701|702|701|696|695|140983
1715009400000|2024-05-06 15:30:00|703|702|699|698|704|703|697|695|65151
1715009700000|2024-05-06 15:35:00|698|697|698|697|700|699|695|694|53148
1715010000000|2024-05-06 15:40:00|697|696|694|693|697|696|691|690|75284
1715010300000|2024-05-06 15:45:00|695|694|691|690|696|695|690|688|38805
1715010600000|2024-05-06 15:50:00|690|689|691|690|694|693|690|689|41838
1715010900000|2024-05-06 15:55:00|690|689|688|686|691|690|686|685|36431
1715011200000|2024-05-06 16:00:00|687|687|687|686|688|687|686|685|21823
1715011500000|2024-05-06 16:05:00|686|685|686|685|688|687|683|682|28038
1715011800000|2024-05-06 16:10:00|685|684|681|680|686|685|681|680|17339
1715012100000|2024-05-06 16:15:00|682|681|682|681|685|684|682|681|26826
1715012400000|2024-05-06 16:20:00|681|680|681|680|683|682|680|679|14162
1715012700000|2024-05-06 16:25:00|682|681|683|682|684|683|681|680|27315
1715013000000|2024-05-06 16:30:00|682|681|679|678|682|681|679|678|27576
1715013300000|2024-05-06 16:35:00|680|679|685|684|686|685|679|678|23540
1715013600000|2024-05-06 16:40:00|684|683|683|682|684|683|681|680|20513
1715013900000|2024-05-06 16:45:00|682|681|683|682|684|683|682|681|7833
1715014200000|2024-05-06 16:50:00|684|683|685|684|685|684|683|682|19546
1715014500000|2024-05-06 16:55:00|686|685|687|686|688|687|685|684|11104
1715014800000|2024-05-06 17:00:00|686|685|684|683|688|687|684|683|9935
1715015100000|2024-05-06 17:05:00|685|684|685|684|686|685|684|683|12092
1715015400000|2024-05-06 17:10:00|686|685|684|683|686|685|684|683|4060
1715015700000|2024-05-06 17:15:00|685|684|686|685|686|685|684|683|5257
1715016000000|2024-05-06 17:20:00|685|684|689|688|689|688|685|684|47069
1715016300000|2024-05-06 17:25:00|688|687|688|687|691|690|687|686|44262
1715016600000|2024-05-06 17:30:00|687|686|679|678|688|687|679|678|45851
1715016900000|2024-05-06 17:35:00|680|679|680|679|680|679|679|678|24058
1715017200000|2024-05-06 17:40:00|679|678|680|679|680|679|677|676|36582
1715017500000|2024-05-06 17:45:00|681|680|681|680|681|680|680|679|5209
1715017800000|2024-05-06 17:50:00|680|679|682|681|682|681|680|679|3648
1715018100000|2024-05-06 17:55:00|681|680|681|680|682|681|680|679|21997
1715018400000|2024-05-06 18:00:00|680|679|682|681|682|681|680|679|7265
1715018700000|2024-05-06 18:05:00|683|682|684|683|685|684|683|682|15811
1715019000000|2024-05-06 18:10:00|683|682|683|682|685|684|683|682|16409
1715019300000|2024-05-06 18:15:00|684|683|682|681|684|683|682|681|6589
1715019600000|2024-05-06 18:20:00|683|682|684|683|684|683|683|682|25629
1715019900000|2024-05-06 18:25:00|685|684|682|681|685|684|682|681|26472
1715020200000|2024-05-06 18:30:00|681|680|680|679|681|680|680|679|13765
1715020500000|2024-05-06 18:35:00|679|678|674|673|679|678|674|673|33125
1715020800000|2024-05-06 18:40:00|673|672|668|667|673|672|667|666|86607
1715021100000|2024-05-06 18:45:00|667|666|667|666|670|668|665|664|51350
1715021400000|2024-05-06 18:50:00|668|667|668|667|669|668|667|667|27065
1715021700000|2024-05-06 18:55:00|669|668|662|661|669|668|662|661|49309
1715022000000|2024-05-06 19:00:00|663|662|664|663|665|664|659|658|104911
1715022300000|2024-05-06 19:05:00|663|662|664|663|664|663|661|660|33029
1715022600000|2024-05-06 19:10:00|665|664|663|662|665|664|662|661|24458
1715022900000|2024-05-06 19:15:00|664|663|664|663|666|665|664|663|17809
1715023200000|2024-05-06 19:20:00|665|664|666|665|666|665|663|662|18598
1715023500000|2024-05-06 19:25:00|665|664|665|664|666|665|663|662|20364
1715023800000|2024-05-06 19:30:00|666|665|667|666|667|666|665|664|30663
1715024100000|2024-05-06 19:35:00|668|667|666|665|669|668|666|665|34560
1715024400000|2024-05-06 19:40:00|665|664|665|664|666|665|664|663|45818
1715024700000|2024-05-06 19:45:00|664|663|664|663|666|665|663|662|57720
1715025000000|2024-05-06 19:50:00|663|662|665|664|665|664|662|661|68748
1715025300000|2024-05-06 19:55:00|664|663|667|666|667|666|664|663|84138
1715088600000|2024-05-07 13:30:00|662|657|671|670|675|675|659|657|154707
1715088900000|2024-05-07 13:35:00|672|671|666|665|674|673|662|661|72823
1715089200000|2024-05-07 13:40:00|667|666|675|674|678|677|666|665|62531
1715089500000|2024-05-07 13:45:00|676|675|680|679|691|690|674|673|182406
1715089800000|2024-05-07 13:50:00|681|680|676|675|686|685|674|673|104403
1715090100000|2024-05-07 13:55:00|677|676|671|670|679|678|669|668|69565
1715090400000|2024-05-07 14:00:00|672|671|675|674|681|680|669|668|39027
1715090700000|2024-05-07 14:05:00|674|673|683|682|684|683|674|673|91193
1715091000000|2024-05-07 14:10:00|684|683|676|675|685|684|674|673|64522
1715091300000|2024-05-07 14:15:00|675|674|674|673|677|676|673|672|27394
1715091600000|2024-05-07 14:20:00|673|672|675|674|677|676|669|668|34517
1715091900000|2024-05-07 14:25:00|676|675|677|676|679|678|675|674|38403
1715092200000|2024-05-07 14:30:00|678|677|678|677|680|679|676|675|28284
1715092500000|2024-05-07 14:35:00|677|676|676|675|680|679|675|674|36716
1715092800000|2024-05-07 14:40:00|675|674|689|688|695|694|675|674|221311
1715093100000|2024-05-07 14:45:00|690|689|692|691|697|696|687|686|160833
1715093400000|2024-05-07 14:50:00|693|692|692|691|694|693|687|686|65876
1715093700000|2024-05-07 14:55:00|693|692|687|686|693|692|686|685|39864
1715094000000|2024-05-07 15:00:00|686|685|685|684|689|688|684|683|19173
1715094300000|2024-05-07 15:05:00|684|683|677|676|687|686|676|675|87349
1715094600000|2024-05-07 15:10:00|676|675|681|680|681|680|675|674|46692
1715094900000|2024-05-07 15:15:00|682|681|680|679|683|682|677|676|30071
1715095200000|2024-05-07 15:20:00|681|680|679|678|683|682|678|677|19836
1715095500000|2024-05-07 15:25:00|680|679|682|681|684|683|679|678|15972
1715095800000|2024-05-07 15:30:00|681|680|678|677|681|680|677|676|44512
1715096100000|2024-05-07 15:35:00|677|676|675|674|678|677|673|672|46405
1715096400000|2024-05-07 15:40:00|674|673|675|674|678|677|673|672|16986
1715096700000|2024-05-07 15:45:00|674|673|675|674|677|676|674|673|10585
1715097000000|2024-05-07 15:50:00|676|675|675|674|677|676|675|674|8299
1715097300000|2024-05-07 15:55:00|676|675|672|671|677|676|672|671|23924
1715097600000|2024-05-07 16:00:00|673|672|679|678|680|679|672|671|11216
1715097900000|2024-05-07 16:05:00|680|679|680|679|682|681|679|678|16963
1715098200000|2024-05-07 16:10:00|679|678|680|679|680|679|677|676|5200
1715098500000|2024-05-07 16:15:00|679|678|679|678|680|679|677|676|3232
1715098800000|2024-05-07 16:20:00|678|677|678|677|680|678|677|676|12243
1715099100000|2024-05-07 16:25:00|677|676|674|673|677|676|674|673|15155
1715099400000|2024-05-07 16:30:00|673|672|676|675|677|676|673|672|4384
1715099700000|2024-05-07 16:35:00|675|674|673|672|676|675|673|672|5484
1715100000000|2024-05-07 16:40:00|674|673|674|673|677|676|674|673|9365
1715100300000|2024-05-07 16:45:00|673|672|675|674|675|674|673|672|12422
1715100600000|2024-05-07 16:50:00|676|675|673|672|677|676|672|671|3655
1715100900000|2024-05-07 16:55:00|672|671|673|672|675|674|672|671|850
1715101200000|2024-05-07 17:00:00|674|673|675|674|675|674|673|672|8998
1715101500000|2024-05-07 17:05:00|676|675|675|674|676|675|675|674|15077
1715101800000|2024-05-07 17:10:00|676|675|676|675|676|675|675|674|10707
1715102100000|2024-05-07 17:15:00|675|674|674|673|675|674|673|672|7915
1715102400000|2024-05-07 17:20:00|675|674|675|674|676|675|674|673|2960
1715102700000|2024-05-07 17:25:00|674|673|675|674|676|675|674|673|8608
1715103000000|2024-05-07 17:30:00|674|673|672|671|675|674|672|671|23490
1715103300000|2024-05-07 17:35:00|673|672|673|672|674|673|672|671|9929
1715103600000|2024-05-07 17:40:00|672|671|676|675|677|676|672|671|7500
1715103900000|2024-05-07 17:45:00|677|676|677|676|679|678|677|676|13162
1715104200000|2024-05-07 17:50:00|678|677|675|674|678|677|675|674|12187
1715104500000|2024-05-07 17:55:00|676|675|675|674|676|675|674|673|15100
1715104800000|2024-05-07 18:00:00|674|673|673|672|675|674|673|672|8826
1715105100000|2024-05-07 18:05:00|674|673|672|671|674|673|671|670|43408
1715105400000|2024-05-07 18:10:00|673|672|671|670|674|673|671|670|9322
1715105700000|2024-05-07 18:15:00|670|669|669|668|672|671|669|668|55007
1715106000000|2024-05-07 18:20:00|668|667|667|666|668|667|664|663|66756
1715106300000|2024-05-07 18:25:00|668|667|667|666|668|667|667|666|19236
1715106600000|2024-05-07 18:30:00|668|667|664|663|668|667|662|661|20955
1715106900000|2024-05-07 18:35:00|663|662|664|663|664|663|662|661|11727
1715107200000|2024-05-07 18:40:00|665|664|667|666|667|666|663|662|11525
1715107500000|2024-05-07 18:45:00|666|665|670|669|672|671|666|665|15718
1715107800000|2024-05-07 18:50:00|671|670|668|667|671|670|668|667|4755
1715108100000|2024-05-07 18:55:00|669|668|671|670|671|670|669|668|14420
1715108400000|2024-05-07 19:00:00|670|669|669|668|672|671|669|668|8324
1715108700000|2024-05-07 19:05:00|670|669|668|667|670|669|668|667|23232
1715109000000|2024-05-07 19:10:00|669|668|670|669|671|670|669|668|3972
1715109300000|2024-05-07 19:15:00|669|668|668|667|669|668|667|666|22431
1715109600000|2024-05-07 19:20:00|669|668|669|668|670|669|668|667|17601
1715109900000|2024-05-07 19:25:00|668|667|669|668|670|669|668|667|14001
1715110200000|2024-05-07 19:30:00|670|669|670|669|671|670|669|668|22219
1715110500000|2024-05-07 19:35:00|669|668|669|668|670|669|669|668|8776
1715110800000|2024-05-07 19:40:00|670|669|669|668|670|669|668|667|16029
1715111100000|2024-05-07 19:45:00|668|667|665|664|668|668|665|664|67162
1715111400000|2024-05-07 19:50:00|664|663|664|663|667|666|664|663|42893
1715111700000|2024-05-07 19:55:00|665|664|666|665|667|666|664|663|64393
1715175000000|2024-05-08 13:30:00|668|665|659|656|669|667|652|650|223775
1715175300000|2024-05-08 13:35:00|660|657|657|656|662|661|656|655|44761
1715175600000|2024-05-08 13:40:00|656|655|648|646|657|656|643|642|182415
1715175900000|2024-05-08 13:45:00|647|647|652|651|655|654|647|646|68627
1715176200000|2024-05-08 13:50:00|651|650|652|651|655|653|650|649|62759
1715176500000|2024-05-08 13:55:00|653|652|660|659|661|660|653|652|46794
1715176800000|2024-05-08 14:00:00|659|658|657|656|659|658|652|651|32027
1715177100000|2024-05-08 14:05:00|656|655|656|655|659|658|654|653|30974
1715177400000|2024-05-08 14:10:00|657|656|655|654|657|656|655|654|24306
1715177700000|2024-05-08 14:15:00|654|653|657|656|661|660|654|653|40906
1715178000000|2024-05-08 14:20:00|656|655|654|653|657|656|650|649|25607
1715178300000|2024-05-08 14:25:00|655|654|656|655|658|657|654|653|12291
1715178600000|2024-05-08 14:30:00|655|654|652|651|657|656|651|650|12021
1715178900000|2024-05-08 14:35:00|651|650|651|650|653|652|651|650|13704
1715179200000|2024-05-08 14:40:00|652|651|653|652|654|653|650|649|16521
1715179500000|2024-05-08 14:45:00|654|653|649|648|654|653|649|648|27083
1715179800000|2024-05-08 14:50:00|650|649|651|650|651|650|648|647|60548
1715180100000|2024-05-08 14:55:00|650|649|659|658|660|659|650|649|21106
1715180400000|2024-05-08 15:00:00|660|659|662|661|668|667|660|659|61981
1715180700000|2024-05-08 15:05:00|661|660|661|660|666|665|659|658|22932
1715181000000|2024-05-08 15:10:00|660|659|657|656|661|660|655|654|59374
1715181300000|2024-05-08 15:15:00|656|655|647|646|657|656|647|646|51682
1715181600000|2024-05-08 15:20:00|646|645|648|647|648|647|646|645|41301
1715181900000|2024-05-08 15:25:00|649|648|649|648|653|652|648|647|18377
1715182200000|2024-05-08 15:30:00|648|647|652|651|653|652|648|647|24342
1715182500000|2024-05-08 15:35:00|651|650|649|648|652|651|648|648|18728
1715182800000|2024-05-08 15:40:00|648|647|649|648|650|649|648|647|5935
1715183100000|2024-05-08 15:45:00|648|647|650|649|650|649|647|646|14082
1715183400000|2024-05-08 15:50:00|649|648|649|648|650|649|649|648|12851
1715183700000|2024-05-08 15:55:00|650|649|651|650|654|653|650|649|28018
1715184000000|2024-05-08 16:00:00|652|651|648|647|652|651|647|646|14705
1715184300000|2024-05-08 16:05:00|647|646|648|647|649|648|647|646|4469
1715184600000|2024-05-08 16:10:00|649|648|647|646|649|648|646|645|25084
1715184900000|2024-05-08 16:15:00|646|645|645|644|648|647|645|644|21964
1715185200000|2024-05-08 16:20:00|646|645|648|647|648|647|645|644|32788
1715185500000|2024-05-08 16:25:00|647|646|645|644|647|646|645|644|13767
1715185800000|2024-05-08 16:30:00|646|645|646|645|646|645|645|644|12851
1715186100000|2024-05-08 16:35:00|645|644|640|639|645|644|639|638|74067
1715186400000|2024-05-08 16:40:00|641|640|643|642|644|643|641|640|11113
1715186700000|2024-05-08 16:45:00|644|643|643|642|645|644|642|641|10110
1715187000000|2024-05-08 16:50:00|642|641|644|643|645|644|642|641|20275
1715187300000|2024-05-08 16:55:00|645|644|644|643|648|647|644|643|56005
1715187600000|2024-05-08 17:00:00|643|642|642|641|644|643|641|640|34521
1715187900000|2024-05-08 17:05:00|643|642|645|644|648|647|643|642|23882
1715188200000|2024-05-08 17:10:00|644|643|644|643|645|644|643|642|3418
1715188500000|2024-05-08 17:15:00|643|642|643|642|645|644|643|642|26612
1715188800000|2024-05-08 17:20:00|642|641|642|641|643|642|641|640|7878
1715189100000|2024-05-08 17:25:00|641|640|639|638|641|640|639|638|15645
1715189400000|2024-05-08 17:30:00|640|639|640|639|644|643|639|638|13929
1715189700000|2024-05-08 17:35:00|639|638|640|639|640|639|639|638|15609
1715190000000|2024-05-08 17:40:00|639|638|638|637|640|639|638|637|9080
1715190300000|2024-05-08 17:45:00|639|638|639|638|640|639|638|637|11042
1715190600000|2024-05-08 17:50:00|638|637|638|637|639|638|636|635|23831
1715190900000|2024-05-08 17:55:00|639|638|638|637|639|638|638|637|4111
1715191200000|2024-05-08 18:00:00|639|638|638|637|639|638|638|637|4818
1715191500000|2024-05-08 18:05:00|637|636|636|635|637|636|634|633|51509
1715191800000|2024-05-08 18:10:00|637|636|639|638|639|638|635|634|11821
1715192100000|2024-05-08 18:15:00|640|639|639|638|640|639|638|637|9761
1715192400000|2024-05-08 18:20:00|638|637|638|637|640|639|637|636|16467
1715192700000|2024-05-08 18:25:00|639|638|639|638|640|639|638|637|16164
1715193000000|2024-05-08 18:30:00|638|637|638|637|638|637|637|636|15123
1715193300000|2024-05-08 18:35:00|637|636|640|639|640|639|636|635|19342
1715193600000|2024-05-08 18:40:00|639|638|645|644|645|644|638|637|83870
1715193900000|2024-05-08 18:45:00|644|643|643|642|644|643|643|642|10027
1715194200000|2024-05-08 18:50:00|644|643|643|642|644|643|643|642|7292
1715194500000|2024-05-08 18:55:00|644|643|647|646|648|647|644|643|11711
1715194800000|2024-05-08 19:00:00|646|645|644|643|646|645|643|642|7482
1715195100000|2024-05-08 19:05:00|643|642|638|637|643|642|638|637|78236
1715195400000|2024-05-08 19:10:00|637|636|636|635|637|636|636|635|33016
1715195700000|2024-05-08 19:15:00|637|636|638|637|639|638|636|635|25539
1715196000000|2024-05-08 19:20:00|639|638|642|641|642|641|639|638|7148
1715196300000|2024-05-08 19:25:00|641|640|643|642|643|642|641|640|14845
1715196600000|2024-05-08 19:30:00|644|643|647|646|647|646|644|643|51958
1715196900000|2024-05-08 19:35:00|648|647|642|641|648|647|642|641|64207
1715197200000|2024-05-08 19:40:00|643|642|644|643|644|643|643|642|20713
1715197500000|2024-05-08 19:45:00|643|642|643|642|645|644|643|642|16250
1715197800000|2024-05-08 19:50:00|642|641|642|641|643|642|641|640|37829
1715198100000|2024-05-08 19:55:00|643|642|642|641|643|642|641|640|82629
1715261400000|2024-05-09 13:30:00|655|646|643|641|655|653|637|635|255404
1715261700000|2024-05-09 13:35:00|644|642|630|629|649|646|629|628|120508
1715262000000|2024-05-09 13:40:00|629|628|640|639|642|640|629|628|62472
1715262300000|2024-05-09 13:45:00|639|638|643|642|648|647|636|635|90351
1715262600000|2024-05-09 13:50:00|644|641|654|652|658|657|642|641|117072
1715262900000|2024-05-09 13:55:00|655|653|648|647|655|653|643|642|23911
1715263200000|2024-05-09 14:00:00|649|648|661|659|664|663|649|648|171216
1715263500000|2024-05-09 14:05:00|660|658|656|654|661|660|656|654|44568
1715263800000|2024-05-09 14:10:00|657|655|654|653|661|660|653|651|24745
1715264100000|2024-05-09 14:15:00|655|654|661|660|667|666|655|653|94456
1715264400000|2024-05-09 14:20:00|660|659|657|656|664|663|656|655|38496
1715264700000|2024-05-09 14:25:00|658|657|664|663|667|666|655|654|39189
1715265000000|2024-05-09 14:30:00|665|664|661|660|666|665|660|659|27600
1715265300000|2024-05-09 14:35:00|662|661|663|662|664|663|658|657|33904
1715265600000|2024-05-09 14:40:00|664|663|663|662|665|664|660|659|48512
1715265900000|2024-05-09 14:45:00|662|661|661|660|662|662|660|659|4795
1715266200000|2024-05-09 14:50:00|662|661|666|665|669|668|659|658|74056
1715266500000|2024-05-09 14:55:00|667|666|662|661|667|666|661|660|14223
1715266800000|2024-05-09 15:00:00|661|660|665|664|667|666|661|660|63238
1715267100000|2024-05-09 15:05:00|664|663|665|664|666|665|662|661|22340
1715267400000|2024-05-09 15:10:00|664|663|666|665|666|665|661|660|18696
1715267700000|2024-05-09 15:15:00|667|666|666|665|668|667|663|662|29294
1715268000000|2024-05-09 15:20:00|667|666|686|685|687|686|667|666|350197
1715268300000|2024-05-09 15:25:00|687|686|684|683|688|687|680|679|138260
1715268600000|2024-05-09 15:30:00|683|682|676|675|685|684|676|675|157216
1715268900000|2024-05-09 15:35:00|677|676|673|672|681|680|671|670|178169
1715269200000|2024-05-09 15:40:00|672|671|674|673|675|674|669|668|54184
1715269500000|2024-05-09 15:45:00|673|672|668|667|673|672|668|667|58924
1715269800000|2024-05-09 15:50:00|667|666|669|668|669|668|663|662|65902
1715270100000|2024-05-09 15:55:00|670|669|672|671|673|672|668|667|38475
1715270400000|2024-05-09 16:00:00|671|670|677|676|678|678|671|670|81446
1715270700000|2024-05-09 16:05:00|678|677|676|675|678|677|675|674|34902
1715271000000|2024-05-09 16:10:00|677|676|674|673|677|676|673|672|34930
1715271300000|2024-05-09 16:15:00|673|672|675|674|675|674|672|671|9960
1715271600000|2024-05-09 16:20:00|674|673|678|677|681|680|674|673|51023
1715271900000|2024-05-09 16:25:00|679|678|674|673|679|678|673|672|56749
1715272200000|2024-05-09 16:30:00|673|672|678|677|678|677|673|672|17590
1715272500000|2024-05-09 16:35:00|679|676|679|678|680|679|676|675|24418
1715272800000|2024-05-09 16:40:00|680|679|677|676|680|679|675|674|22506
1715273100000|2024-05-09 16:45:00|676|675|676|675|679|678|676|675|14762
1715273400000|2024-05-09 16:50:00|677|676|674|673|677|676|674|673|5810
1715273700000|2024-05-09 16:55:00|673|672|674|673|674|673|672|671|21158
1715274000000|2024-05-09 17:00:00|673|672|673|672|674|673|673|672|7992
1715274300000|2024-05-09 17:05:00|672|671|677|676|679|678|671|670|14690
1715274600000|2024-05-09 17:10:00|676|675|687|686|690|689|676|675|140469
1715274900000|2024-05-09 17:15:00|686|685|683|682|687|686|683|682|38741
1715275200000|2024-05-09 17:20:00|682|681|685|684|686|685|681|680|20752
1715275500000|2024-05-09 17:25:00|686|685|683|682|688|687|681|680|57842
1715275800000|2024-05-09 17:30:00|682|681|679|678|682|682|677|676|28275
1715276100000|2024-05-09 17:35:00|680|679|680|679|683|682|679|678|16339
1715276400000|2024-05-09 17:40:00|679|678|682|681|682|681|679|678|37856
1715276700000|2024-05-09 17:45:00|681|680|683|682|684|683|681|680|39211
1715277000000|2024-05-09 17:50:00|684|683|683|682|684|683|681|680|19675
1715277300000|2024-05-09 17:55:00|684|683|683|682|684|683|683|682|28178
1715277600000|2024-05-09 18:00:00|682|681|682|681|683|682|681|680|16634
1715277900000|2024-05-09 18:05:00|683|682|681|680|683|682|681|680|4396
1715278200000|2024-05-09 18:10:00|682|681|684|683|686|685|682|681|35272
1715278500000|2024-05-09 18:15:00|685|684|693|692|694|693|684|683|141047
1715278800000|2024-05-09 18:20:00|694|693|694|693|695|694|691|690|93009
1715279100000|2024-05-09 18:25:00|695|694|691|690|695|694|691|690|48176
1715279400000|2024-05-09 18:30:00|692|691|691|690|693|692|691|690|38031
1715279700000|2024-05-09 18:35:00|692|691|689|688|693|692|689|688|103717
1715280000000|2024-05-09 18:40:00|688|687|690|689|691|690|685|684|74880
1715280300000|2024-05-09 18:45:00|691|690|691|690|692|691|690|689|44828
1715280600000|2024-05-09 18:50:00|690|689|689|688|690|689|687|686|25046
1715280900000|2024-05-09 18:55:00|690|689|687|686|690|689|686|685|37496
1715281200000|2024-05-09 19:00:00|688|687|691|690|691|690|687|686|42767
1715281500000|2024-05-09 19:05:00|692|691|686|685|694|693|686|685|57307
1715281800000|2024-05-09 19:10:00|687|686|688|687|688|687|685|684|32006
1715282100000|2024-05-09 19:15:00|687|686|687|686|688|687|686|685|11938
1715282400000|2024-05-09 19:20:00|686|685|686|685|687|686|685|684|51866
1715282700000|2024-05-09 19:25:00|685|684|684|683|685|684|684|683|34916
1715283000000|2024-05-09 19:30:00|683|682|680|679|684|683|680|679|41061
1715283300000|2024-05-09 19:35:00|680|678|687|685|688|686|678|676|16599
1715283600000|2024-05-09 19:40:00|688|686|681|679|688|686|680|678|11374
1715283900000|2024-05-09 19:45:00|680|678|684|681|685|683|680|678|8764
1715284200000|2024-05-09 19:50:00|683|682|684|682|685|683|683|681|6968
1715284500000|2024-05-09 19:55:00|685|683|683|681|687|685|683|681|14292
1715347800000|2024-05-10 13:30:00|687|671|686|684|687|685|677|671|70351
1715348100000|2024-05-10 13:35:00|685|683|687|686|692|690|682|680|54399
1715348400000|2024-05-10 13:40:00|686|685|679|677|690|688|677|676|35403
1715348700000|2024-05-10 13:45:00|680|678|686|685|690|689|680|677|23511
1715349000000|2024-05-10 13:50:00|687|686|688|687|689|688|684|683|27638
1715349300000|2024-05-10 13:55:00|689|688|691|688|692|691|684|683|44618
1715349600000|2024-05-10 14:00:00|690|687|687|686|691|689|684|682|20393
1715349900000|2024-05-10 14:05:00|688|687|681|680|688|687|677|676|182946
1715350200000|2024-05-10 14:10:00|680|679|677|676|680|679|676|675|100419
1715350500000|2024-05-10 14:15:00|676|675|673|672|678|677|667|666|126759
1715350800000|2024-05-10 14:20:00|674|673|677|676|680|679|672|671|70366
1715351100000|2024-05-10 14:25:00|678|677|673|672|678|677|672|671|44403
1715351400000|2024-05-10 14:30:00|674|673|667|666|675|674|666|665|69048
1715351700000|2024-05-10 14:35:00|668|667|668|667|669|668|664|663|56208
1715352000000|2024-05-10 14:40:00|669|668|668|667|671|670|667|666|35235
1715352300000|2024-05-10 14:45:00|667|666|668|667|669|667|664|663|10973
1715352600000|2024-05-10 14:50:00|669|668|663|662|671|670|662|661|85946
1715352900000|2024-05-10 14:55:00|664|663|660|659|664|663|658|657|92692
1715353200000|2024-05-10 15:00:00|659|658|659|658|661|660|658|657|42284
1715353500000|2024-05-10 15:05:00|658|657|656|655|658|657|654|653|44212
1715353800000|2024-05-10 15:10:00|657|656|659|658|660|659|656|655|45868
1715354100000|2024-05-10 15:15:00|660|659|654|653|660|659|654|653|59085
1715354400000|2024-05-10 15:20:00|653|652|655|654|657|656|653|652|29132
1715354700000|2024-05-10 15:25:00|654|653|655|654|658|657|653|652|23401
1715355000000|2024-05-10 15:30:00|654|653|649|648|655|654|647|646|77838
1715355300000|2024-05-10 15:35:00|648|647|651|650|651|650|646|645|119507
1715355600000|2024-05-10 15:40:00|650|649|648|647|650|649|645|644|36973
1715355900000|2024-05-10 15:45:00|647|646|649|648|651|649|647|646|25924
1715356200000|2024-05-10 15:50:00|650|649|647|646|651|650|647|646|15047
1715356500000|2024-05-10 15:55:00|648|647|647|646|649|648|646|645|23318
1715356800000|2024-05-10 16:00:00|646|645|647|646|647|646|644|643|28707
1715357100000|2024-05-10 16:05:00|648|647|646|645|648|647|646|645|22638
1715357400000|2024-05-10 16:10:00|647|646|651|650|651|650|647|646|49439
1715357700000|2024-05-10 16:15:00|650|649|648|647|650|650|648|647|26656
1715358000000|2024-05-10 16:20:00|649|648|651|650|652|651|649|648|18112
1715358300000|2024-05-10 16:25:00|650|649|646|645|650|649|644|643|57145
1715358600000|2024-05-10 16:30:00|647|646|645|644|647|646|645|644|17572
1715358900000|2024-05-10 16:35:00|646|645|648|647|649|648|646|645|23934
1715359200000|2024-05-10 16:40:00|649|648|648|647|649|648|647|646|15839
1715359500000|2024-05-10 16:45:00|649|648|649|648|650|649|649|648|7238
1715359800000|2024-05-10 16:50:00|650|649|648|647|650|649|648|647|5977
1715360100000|2024-05-10 16:55:00|647|646|646|645|647|646|646|645|6503
1715360400000|2024-05-10 17:00:00|647|646|645|644|647|646|645|644|23590
1715360700000|2024-05-10 17:05:00|644|645|645|644|645|645|644|643|12821
1715361000000|2024-05-10 17:10:00|644|643|650|649|650|649|644|643|20201
1715361300000|2024-05-10 17:15:00|651|650|649|648|652|651|648|647|17146
1715361600000|2024-05-10 17:20:00|648|647|647|646|650|649|647|646|14314
1715361900000|2024-05-10 17:25:00|646|645|646|645|647|646|646|645|4927
1715362200000|2024-05-10 17:30:00|645|644|646|645|647|646|644|643|11457
1715362500000|2024-05-10 17:35:00|647|646|647|646|649|648|647|646|5699
1715362800000|2024-05-10 17:40:00|648|647|646|645|648|647|644|643|19508
1715363100000|2024-05-10 17:45:00|645|644|644|643|646|645|644|643|5954
1715363400000|2024-05-10 17:50:00|643|642|644|643|645|644|643|642|19000
1715363700000|2024-05-10 17:55:00|645|644|645|643|645|644|644|643|20100
1715364000000|2024-05-10 18:00:00|644|642|641|640|644|642|641|640|22198
1715364300000|2024-05-10 18:05:00|640|639|643|642|643|642|640|639|19544
1715364600000|2024-05-10 18:10:00|644|643|645|644|645|644|644|643|5050
1715364900000|2024-05-10 18:15:00|644|643|644|643|645|644|644|643|3804
1715365200000|2024-05-10 18:20:00|645|644|645|644|645|644|645|644|2202
1715365500000|2024-05-10 18:25:00|644|643|643|642|644|643|643|642|5984
1715365800000|2024-05-10 18:30:00|644|643|643|642|644|643|642|641|5792
1715366100000|2024-05-10 18:35:00|642|641|643|642|644|643|642|641|6098
1715366400000|2024-05-10 18:40:00|642|641|637|636|642|641|637|636|67086
1715366700000|2024-05-10 18:45:00|638|637|636|635|638|637|633|632|48281
1715367000000|2024-05-10 18:50:00|637|636|635|634|637|636|635|634|8844
1715367300000|2024-05-10 18:55:00|636|635|637|636|638|637|635|634|12743
1715367600000|2024-05-10 19:00:00|638|637|641|640|643|642|638|637|74043
1715367900000|2024-05-10 19:05:00|642|641|642|641|643|642|641|640|15941
1715368200000|2024-05-10 19:10:00|641|640|642|641|643|642|641|640|9117
1715368500000|2024-05-10 19:15:00|643|642|644|642|645|644|641|640|26860
1715368800000|2024-05-10 19:20:00|643|641|643|642|644|643|641|640|36537
1715369100000|2024-05-10 19:25:00|644|643|644|643|646|645|644|643|14860
1715369400000|2024-05-10 19:30:00|645|644|648|647|649|648|645|644|25050
1715369700000|2024-05-10 19:35:00|647|646|646|645|647|647|645|644|56774
1715370000000|2024-05-10 19:40:00|645|644|646|645|646|645|645|644|11580
1715370300000|2024-05-10 19:45:00|647|646|646|645|648|647|646|645|48096
1715370600000|2024-05-10 19:50:00|647|646|647|646|648|647|646|645|29593
1715370900000|2024-05-10 19:55:00|648|647|648|647|648|647|648|647|62410
1715607000000|2024-05-13 13:30:00|651|645|655|654|660|659|646|645|87971
1715607300000|2024-05-13 13:35:00|654|653|661|659|663|662|653|651|65713
1715607600000|2024-05-13 13:40:00|660|658|661|660|668|667|659|657|81661
1715607900000|2024-05-13 13:45:00|662|661|659|658|664|662|658|657|28250
1715608200000|2024-05-13 13:50:00|660|659|663|662|668|667|659|658|60639
1715608500000|2024-05-13 13:55:00|662|661|677|676|678|676|661|660|97092
1715608800000|2024-05-13 14:00:00|678|677|675|673|679|677|671|669|101634
1715609100000|2024-05-13 14:05:00|674|672|674|673|676|675|673|672|17856
1715609400000|2024-05-13 14:10:00|673|672|667|666|675|674|665|663|61090
1715609700000|2024-05-13 14:15:00|666|665|667|665|669|668|666|665|6474
1715610000000|2024-05-13 14:20:00|666|666|667|666|668|667|666|665|32868
1715610300000|2024-05-13 14:25:00|668|667|664|663|670|669|663|662|29705
1715610600000|2024-05-13 14:30:00|663|662|663|662|667|665|663|662|34454
1715610900000|2024-05-13 14:35:00|662|661|665|664|666|665|659|658|28022
1715611200000|2024-05-13 14:40:00|664|663|666|665|667|666|664|663|28280
1715611500000|2024-05-13 14:45:00|667|666|669|668|669|668|666|665|16987
1715611800000|2024-05-13 14:50:00|670|669|666|665|670|669|666|665|17908
1715612100000|2024-05-13 14:55:00|667|666|667|666|668|666|665|664|10808
1715612400000|2024-05-13 15:00:00|668|665|667|666|668|667|665|664|11205
1715612700000|2024-05-13 15:05:00|666|665|667|666|667|666|663|662|10855
1715613000000|2024-05-13 15:10:00|666|665|668|667|670|669|665|664|24723
1715613300000|2024-05-13 15:15:00|669|668|680|679|681|680|668|667|86428
1715613600000|2024-05-13 15:20:00|681|680|689|688|695|694|680|680|284147
1715613900000|2024-05-13 15:25:00|690|689|680|679|690|689|677|676|70234
1715614200000|2024-05-13 15:30:00|679|678|679|678|680|679|676|675|32969
1715614500000|2024-05-13 15:35:00|680|679|678|677|681|680|677|676|21541
1715614800000|2024-05-13 15:40:00|677|676|681|679|682|681|677|676|42638
1715615100000|2024-05-13 15:45:00|680|680|680|679|681|680|678|677|17221
1715615400000|2024-05-13 15:50:00|679|678|679|678|681|680|677|676|27476
1715615700000|2024-05-13 15:55:00|680|679|681|680|682|681|679|678|30644
1715616000000|2024-05-13 16:00:00|682|681|686|685|687|686|682|681|100778
1715616300000|2024-05-13 16:05:00|685|684|687|686|690|689|684|683|67618
1715616600000|2024-05-13 16:10:00|688|687|688|687|689|688|686|685|42673
1715616900000|2024-05-13 16:15:00|687|686|688|687|689|688|686|685|41892
1715617200000|2024-05-13 16:20:00|687|686|687|686|688|687|685|684|17455
1715617500000|2024-05-13 16:25:00|688|687|687|686|688|687|684|682|33651
1715617800000|2024-05-13 16:30:00|688|687|686|685|688|687|684|683|10818
1715618100000|2024-05-13 16:35:00|685|684|687|686|688|687|682|681|36213
1715618400000|2024-05-13 16:40:00|686|685|685|684|687|686|682|681|20751
1715618700000|2024-05-13 16:45:00|684|683|686|685|686|685|683|682|10295
1715619000000|2024-05-13 16:50:00|685|684|685|684|686|685|684|683|13482
1715619300000|2024-05-13 16:55:00|686|685|685|684|686|685|685|684|5289
1715619600000|2024-05-13 17:00:00|684|683|678|677|684|683|677|676|30776
1715619900000|2024-05-13 17:05:00|677|676|673|672|677|676|673|672|47700
1715620200000|2024-05-13 17:10:00|672|671|670|669|672|671|668|667|47242
1715620500000|2024-05-13 17:15:00|671|670|670|669|673|672|669|668|10110
1715620800000|2024-05-13 17:20:00|669|668|667|666|670|669|666|665|14281
1715621100000|2024-05-13 17:25:00|666|665|670|669|670|669|666|665|23917
1715621400000|2024-05-13 17:30:00|669|668|670|669|670|669|668|667|9300
1715621700000|2024-05-13 17:35:00|669|668|668|667|670|669|667|666|10189
1715622000000|2024-05-13 17:40:00|667|666|667|666|668|667|666|665|12631
1715622300000|2024-05-13 17:45:00|668|667|669|668|670|669|668|667|17065
1715622600000|2024-05-13 17:50:00|670|669|671|670|672|671|669|668|20461
1715622900000|2024-05-13 17:55:00|670|669|671|670|671|670|670|669|11870
1715623200000|2024-05-13 18:00:00|670|669|670|669|671|670|669|668|10477
1715623500000|2024-05-13 18:05:00|671|670|668|667|671|670|667|666|10240
1715623800000|2024-05-13 18:10:00|669|668|669|668|669|668|668|667|6175
1715624100000|2024-05-13 18:15:00|668|667|668|667|668|667|667|666|6498
1715624400000|2024-05-13 18:20:00|669|668|669|668|669|668|669|668|3842
1715624700000|2024-05-13 18:25:00|670|669|670|669|671|670|670|669|4507
1715625000000|2024-05-13 18:30:00|669|668|666|665|669|668|666|665|9118
1715625300000|2024-05-13 18:35:00|667|666|667|666|668|667|666|665|3475
1715625600000|2024-05-13 18:40:00|668|667|668|667|668|667|666|665|3946
1715625900000|2024-05-13 18:45:00|669|668|669|668|670|669|669|668|4175
1715626200000|2024-05-13 18:50:00|668|667|668|667|668|667|667|666|6259
1715626500000|2024-05-13 18:55:00|669|668|669|668|670|669|668|668|5443
1715626800000|2024-05-13 19:00:00|670|669|675|674|675|674|669|668|33588
1715627100000|2024-05-13 19:05:00|674|673|671|670|674|673|671|670|29625
1715627400000|2024-05-13 19:10:00|670|669|670|669|672|671|670|669|20864
1715627700000|2024-05-13 19:15:00|671|670|671|670|672|671|671|670|36876
1715628000000|2024-05-13 19:20:00|672|671|669|668|672|671|669|668|13255
1715628300000|2024-05-13 19:25:00|668|667|671|670|671|670|668|667|35515
1715628600000|2024-05-13 19:30:00|670|669|670|669|670|669|670|669|23477
1715628900000|2024-05-13 19:35:00|671|670|667|666|672|671|664|663|77856
1715629200000|2024-05-13 19:40:00|668|667|668|667|669|668|666|665|47746
1715629500000|2024-05-13 19:45:00|669|668|668|667|669|668|668|667|7675
1715629800000|2024-05-13 19:50:00|667|666|667|666|668|667|667|666|37901
1715630100000|2024-05-13 19:55:00|668|667|669|668|670|669|668|667|113523
1715693400000|2024-05-14 13:30:00|704|688|704|702|715|714|686|683|332815
1715693700000|2024-05-14 13:35:00|703|703|712|711|723|721|703|702|303950
1715694000000|2024-05-14 13:40:00|711|710|707|706|714|712|701|700|218034
1715694300000|2024-05-14 13:45:00|708|707|708|706|709|708|692|691|204096
1715694600000|2024-05-14 13:50:00|709|707|718|715|728|726|709|706|275270
1715694900000|2024-05-14 13:55:00|717|716|714|712|719|718|712|709|125507
1715695200000|2024-05-14 14:00:00|715|713|718|716|719|717|708|705|192709
1715695500000|2024-05-14 14:05:00|719|717|722|721|723|722|715|713|72442
1715695800000|2024-05-14 14:10:00|723|722|719|718|727|725|716|715|138914
1715696100000|2024-05-14 14:15:00|720|719|720|719|727|726|717|716|126974
1715696400000|2024-05-14 14:20:00|719|718|715|714|721|720|713|712|93610
1715696700000|2024-05-14 14:25:00|716|715|719|718|721|720|716|715|54657
1715697000000|2024-05-14 14:30:00|718|717|717|716|719|718|712|711|55200
1715697300000|2024-05-14 14:35:00|716|715|707|706|717|716|704|703|99048
1715697600000|2024-05-14 14:40:00|706|705|698|697|706|705|692|692|117934
1715697900000|2024-05-14 14:45:00|697|696|701|700|702|701|696|695|71954
1715698200000|2024-05-14 14:50:00|702|701|700|699|704|703|700|699|35240
1715698500000|2024-05-14 14:55:00|701|700|703|702|705|704|700|699|18157
1715698800000|2024-05-14 15:00:00|704|703|706|705|707|706|703|702|23701
1715699100000|2024-05-14 15:05:00|707|706|716|715|717|716|706|705|39478
1715699400000|2024-05-14 15:10:00|717|716|716|715|717|716|715|714|49508
1715699700000|2024-05-14 15:15:00|717|716|718|717|722|721|716|715|65981
1715700000000|2024-05-14 15:20:00|719|718|716|715|721|720|715|714|35933
1715700300000|2024-05-14 15:25:00|717|716|719|718|719|718|715|714|23430
1715700600000|2024-05-14 15:30:00|718|717|722|721|722|721|717|716|48977
1715700900000|2024-05-14 15:35:00|721|720|717|716|723|722|717|716|89802
1715701200000|2024-05-14 15:40:00|718|717|713|712|718|717|709|708|56034
1715701500000|2024-05-14 15:45:00|714|713|715|714|716|715|713|712|14954
1715701800000|2024-05-14 15:50:00|716|715|717|716|718|717|715|714|29980
1715702100000|2024-05-14 15:55:00|718|717|718|717|721|720|717|717|33567
1715702400000|2024-05-14 16:00:00|719|718|731|730|732|731|717|716|120249
1715702700000|2024-05-14 16:05:00|730|729|741|740|743|742|730|729|121545
1715703000000|2024-05-14 16:10:00|740|739|744|743|746|745|739|738|146558
1715703300000|2024-05-14 16:15:00|743|742|740|739|744|743|739|738|110839
1715703600000|2024-05-14 16:20:00|739|738|738|737|741|740|737|736|70610
1715703900000|2024-05-14 16:25:00|737|736|731|730|738|737|731|730|69467
1715704200000|2024-05-14 16:30:00|732|731|731|730|735|734|731|730|36039
1715704500000|2024-05-14 16:35:00|730|729|724|723|730|729|718|717|90174
1715704800000|2024-05-14 16:40:00|723|722|725|724|727|726|723|722|74137
1715705100000|2024-05-14 16:45:00|726|725|715|714|726|725|715|714|75603
1715705400000|2024-05-14 16:50:00|716|715|716|715|718|717|713|712|50536
1715705700000|2024-05-14 16:55:00|717|716|716|715|718|717|715|714|23203
1715706000000|2024-05-14 17:00:00|715|714|713|712|716|715|711|710|68721
1715706300000|2024-05-14 17:05:00|712|711|709|708|712|711|705|704|45078
1715706600000|2024-05-14 17:10:00|708|707|707|706|710|709|707|706|29323
1715706900000|2024-05-14 17:15:00|708|707|705|704|709|708|704|703|23327
1715707200000|2024-05-14 17:20:00|706|705|704|703|707|706|704|703|10177
1715707500000|2024-05-14 17:25:00|703|702|708|707|710|709|703|702|25708
1715707800000|2024-05-14 17:30:00|709|708|705|704|710|709|703|702|28294
1715708100000|2024-05-14 17:35:00|706|705|704|703|707|705|704|703|17833
1715708400000|2024-05-14 17:40:00|705|704|707|706|707|706|704|703|9990
1715708700000|2024-05-14 17:45:00|708|707|704|703|708|707|704|703|16395
1715709000000|2024-05-14 17:50:00|705|704|706|705|707|706|703|702|22221
1715709300000|2024-05-14 17:55:00|707|706|710|709|710|709|707|706|29624
1715709600000|2024-05-14 18:00:00|711|710|708|707|711|710|708|707|32241
1715709900000|2024-05-14 18:05:00|709|708|708|707|710|709|708|707|20783
1715710200000|2024-05-14 18:10:00|707|706|710|709|711|710|707|706|15176
1715710500000|2024-05-14 18:15:00|709|708|709|708|710|709|708|707|10699
1715710800000|2024-05-14 18:20:00|708|707|708|707|708|707|707|706|13333
1715711100000|2024-05-14 18:25:00|709|708|708|707|709|708|708|707|13138
1715711400000|2024-05-14 18:30:00|709|708|709|708|710|709|709|708|22638
1715711700000|2024-05-14 18:35:00|710|709|709|708|710|709|709|708|10993
1715712000000|2024-05-14 18:40:00|710|709|706|705|710|709|706|705|33044
1715712300000|2024-05-14 18:45:00|705|704|704|703|706|705|702|701|60938
1715712600000|2024-05-14 18:50:00|705|704|704|703|706|705|704|703|11198
1715712900000|2024-05-14 18:55:00|703|702|707|706|707|706|703|702|11253
1715713200000|2024-05-14 19:00:00|706|705|706|705|706|705|705|704|22685
1715713500000|2024-05-14 19:05:00|705|704|704|703|706|705|704|703|9124
1715713800000|2024-05-14 19:10:00|703|702|703|702|703|702|703|702|9233
1715714100000|2024-05-14 19:15:00|702|701|702|701|702|701|701|700|18447
1715714400000|2024-05-14 19:20:00|701|700|700|699|702|701|700|699|36993
1715714700000|2024-05-14 19:25:00|699|698|697|696|699|698|697|696|35555
1715715000000|2024-05-14 19:30:00|698|697|703|702|704|703|698|697|32382
1715715300000|2024-05-14 19:35:00|703|701|703|701|704|702|702|699|5795
1715715600000|2024-05-14 19:40:00|704|702|703|701|704|702|702|700|5900
1715715900000|2024-05-14 19:45:00|702|700|703|701|704|702|701|699|5842
1715716200000|2024-05-14 19:50:00|704|702|703|701|706|704|702|700|3905
1715716500000|2024-05-14 19:55:00|702|700|702|700|703|701|701|699|8861
1715779800000|2024-05-15 13:30:00|717|710|709|707|723|722|707|705|204792
1715780100000|2024-05-15 13:35:00|708|706|710|709|717|715|704|703|88550
1715780400000|2024-05-15 13:40:00|711|710|699|697|712|711|697|696|112357
1715780700000|2024-05-15 13:45:00|698|696|696|695|700|698|693|692|83510
1715781000000|2024-05-15 13:50:00|695|694|694|693|697|696|693|691|44934
1715781300000|2024-05-15 13:55:00|693|692|697|695|698|697|691|690|50243
1715781600000|2024-05-15 14:00:00|696|694|700|698|702|701|694|693|26921
1715781900000|2024-05-15 14:05:00|699|697|701|699|702|701|694|693|23651
1715782200000|2024-05-15 14:10:00|700|698|695|694|701|699|695|694|31817
1715782500000|2024-05-15 14:15:00|696|695|696|695|698|697|692|691|27894
1715782800000|2024-05-15 14:20:00|697|696|690|688|697|696|689|688|31220
1715783100000|2024-05-15 14:25:00|689|689|687|686|693|691|682|681|97379
1715783400000|2024-05-15 14:30:00|688|687|692|691|694|693|688|687|19117
1715783700000|2024-05-15 14:35:00|693|692|693|692|693|692|691|690|17511
1715784000000|2024-05-15 14:40:00|692|691|694|693|696|695|692|691|20944
1715784300000|2024-05-15 14:45:00|695|694|695|694|695|694|693|692|6918
1715784600000|2024-05-15 14:50:00|696|695|694|693|698|697|692|691|21217
1715784900000|2024-05-15 14:55:00|695|694|694|693|695|694|693|692|6051
1715785200000|2024-05-15 15:00:00|695|694|700|699|702|701|695|694|34614
1715785500000|2024-05-15 15:05:00|701|700|698|697|702|701|697|696|13823
1715785800000|2024-05-15 15:10:00|699|698|699|698|701|700|698|697|30474
1715786100000|2024-05-15 15:15:00|700|699|703|702|703|702|699|698|14525
1715786400000|2024-05-15 15:20:00|704|701|704|703|705|704|702|701|48649
1715786700000|2024-05-15 15:25:00|703|702|704|703|706|705|702|701|14697
1715787000000|2024-05-15 15:30:00|705|704|705|704|706|705|703|702|19418
1715787300000|2024-05-15 15:35:00|706|705|707|706|710|709|705|704|59271
1715787600000|2024-05-15 15:40:00|706|705|704|703|707|706|704|703|38844
1715787900000|2024-05-15 15:45:00|703|702|704|703|704|703|703|702|11741
1715788200000|2024-05-15 15:50:00|703|702|702|701|704|703|702|701|19110
1715788500000|2024-05-15 15:55:00|701|700|702|701|703|702|701|700|9543
1715788800000|2024-05-15 16:00:00|701|700|699|698|702|701|699|698|10800
1715789100000|2024-05-15 16:05:00|698|697|703|702|704|703|698|697|22869
1715789400000|2024-05-15 16:10:00|704|703|704|703|704|703|702|701|4315
1715789700000|2024-05-15 16:15:00|703|702|704|703|705|704|703|702|7186
1715790000000|2024-05-15 16:20:00|705|704|710|709|712|711|704|703|27869
1715790300000|2024-05-15 16:25:00|711|710|712|711|713|712|710|709|19818
1715790600000|2024-05-15 16:30:00|713|712|713|712|713|712|711|710|15074
1715790900000|2024-05-15 16:35:00|714|713|712|711|715|713|712|711|13565
1715791200000|2024-05-15 16:40:00|713|712|712|711|714|713|712|711|16001
1715791500000|2024-05-15 16:45:00|713|712|710|709|713|712|709|708|9531
1715791800000|2024-05-15 16:50:00|711|710|711|710|711|710|711|710|13175
1715792100000|2024-05-15 16:55:00|712|711|707|706|712|711|707|706|20610
1715792400000|2024-05-15 17:00:00|708|707|707|706|709|708|706|705|15605
1715792700000|2024-05-15 17:05:00|706|705|711|710|711|710|706|705|17172
1715793000000|2024-05-15 17:10:00|712|711|716|715|716|715|710|709|29499
1715793300000|2024-05-15 17:15:00|717|716|710|709|717|716|710|709|77234
1715793600000|2024-05-15 17:20:00|711|710|713|712|714|713|711|710|20598
1715793900000|2024-05-15 17:25:00|714|713|714|713|715|714|712|711|16885
1715794200000|2024-05-15 17:30:00|715|714|714|713|715|714|713|712|18599
1715794500000|2024-05-15 17:35:00|715|714|715|713|716|715|714|713|4253
1715794800000|2024-05-15 17:40:00|714|714|714|713|715|714|713|712|9251
1715795100000|2024-05-15 17:45:00|713|712|713|712|714|713|712|711|9901
1715795400000|2024-05-15 17:50:00|712|711|712|711|713|712|712|711|2665
1715795700000|2024-05-15 17:55:00|711|710|712|711|712|711|711|710|7597
1715796000000|2024-05-15 18:00:00|711|710|712|711|712|711|711|710|3408
1715796300000|2024-05-15 18:05:00|713|712|712|711|713|712|712|711|20627
1715796600000|2024-05-15 18:10:00|713|712|712|711|713|712|711|710|11816
1715796900000|2024-05-15 18:15:00|711|710|710|709|711|710|709|708|8170
1715797200000|2024-05-15 18:20:00|709|708|709|708|710|709|708|707|19522
1715797500000|2024-05-15 18:25:00|710|709|710|709|710|709|709|708|8399
1715797800000|2024-05-15 18:30:00|709|708|713|711|714|713|709|708|20902
1715798100000|2024-05-15 18:35:00|712|712|712|711|713|712|712|711|6445
1715798400000|2024-05-15 18:40:00|711|710|712|711|712|711|711|710|5150
1715798700000|2024-05-15 18:45:00|711|710|711|710|712|711|711|710|2960
1715799000000|2024-05-15 18:50:00|712|711|709|708|712|711|709|708|34830
1715799300000|2024-05-15 18:55:00|708|707|712|711|712|711|708|707|14438
1715799600000|2024-05-15 19:00:00|711|710|713|712|713|712|710|709|18096
1715799900000|2024-05-15 19:05:00|712|711|712|711|712|711|711|710|5764
1715800200000|2024-05-15 19:10:00|711|710|712|711|712|711|711|710|13770
1715800500000|2024-05-15 19:15:00|713|712|714|713|714|713|713|712|21137
1715800800000|2024-05-15 19:20:00|713|712|714|713|714|713|713|712|22496
1715801100000|2024-05-15 19:25:00|713|712|711|710|714|713|711|710|31258
1715801400000|2024-05-15 19:30:00|712|711|714|713|714|713|711|710|20267
1715801700000|2024-05-15 19:35:00|715|713|715|713|716|714|713|710|5371
1715802000000|2024-05-15 19:40:00|714|712|714|712|717|715|714|712|3341
1715802300000|2024-05-15 19:45:00|715|713|711|709|716|714|711|709|15698
1715802600000|2024-05-15 19:50:00|712|710|715|713|716|714|711|709|17179
1715802900000|2024-05-15 19:55:00|714|712|715|713|716|714|714|711|5679
1715866200000|2024-05-16 13:30:00|719|717|729|727|738|737|716|713|227589
1715866500000|2024-05-16 13:35:00|730|726|732|731|737|736|725|722|142704
1715866800000|2024-05-16 13:40:00|731|730|731|730|736|735|728|727|74898
1715867100000|2024-05-16 13:45:00|732|729|743|742|743|742|729|728|146099
1715867400000|2024-05-16 13:50:00|742|741|760|759|762|761|741|740|364834
1715867700000|2024-05-16 13:55:00|761|760|759|758|770|769|759|758|253588
1715868000000|2024-05-16 14:00:00|760|757|767|766|776|775|757|757|308217
1715868300000|2024-05-16 14:05:00|766|765|765|764|768|767|757|756|216259
1715868600000|2024-05-16 14:10:00|766|765|749|748|767|766|749|748|152494
1715868900000|2024-05-16 14:15:00|750|747|747|746|753|752|742|741|154065
1715869200000|2024-05-16 14:20:00|748|745|746|745|754|753|744|743|86818
1715869500000|2024-05-16 14:25:00|747|746|739|738|747|746|732|731|123021
1715869800000|2024-05-16 14:30:00|740|739|734|732|743|742|731|730|66256
1715870100000|2024-05-16 14:35:00|733|733|734|733|739|738|732|730|28640
1715870400000|2024-05-16 14:40:00|735|734|735|734|736|735|732|731|49477
1715870700000|2024-05-16 14:45:00|736|735|737|736|741|739|735|734|90795
1715871000000|2024-05-16 14:50:00|738|737|734|733|739|738|732|731|19440
1715871300000|2024-05-16 14:55:00|733|732|737|736|738|737|733|732|19827
1715871600000|2024-05-16 15:00:00|736|735|722|720|737|736|718|717|145462
1715871900000|2024-05-16 15:05:00|723|721|715|713|725|723|711|710|118644
1715872200000|2024-05-16 15:10:00|716|714|715|714|717|715|713|711|49615
1715872500000|2024-05-16 15:15:00|716|715|716|714|719|717|713|712|36728
1715872800000|2024-05-16 15:20:00|715|715|717|716|718|717|713|712|17307
1715873100000|2024-05-16 15:25:00|718|717|719|717|719|718|716|715|15172
1715873400000|2024-05-16 15:30:00|718|716|716|715|719|717|713|712|39223
1715873700000|2024-05-16 15:35:00|717|716|718|717|720|719|716|715|23483
1715874000000|2024-05-16 15:40:00|719|718|718|717|720|719|717|716|12669
1715874300000|2024-05-16 15:45:00|719|718|717|716|719|718|717|716|18758
1715874600000|2024-05-16 15:50:00|718|717|720|719|720|719|717|716|8041
1715874900000|2024-05-16 15:55:00|719|718|722|721|725|724|719|718|41929
1715875200000|2024-05-16 16:00:00|723|722|720|719|724|723|719|718|17315
1715875500000|2024-05-16 16:05:00|719|718|717|716|720|719|717|716|36310
1715875800000|2024-05-16 16:10:00|716|715|719|717|720|719|716|715|33644
1715876100000|2024-05-16 16:15:00|718|718|719|718|719|718|718|717|10212
1715876400000|2024-05-16 16:20:00|720|719|715|714|720|719|714|713|30815
1715876700000|2024-05-16 16:25:00|714|713|704|703|715|714|701|697|112649
1715877000000|2024-05-16 16:30:00|703|702|705|703|708|707|702|701|20346
1715877300000|2024-05-16 16:35:00|704|704|720|719|720|719|704|704|147850
1715877600000|2024-05-16 16:40:00|719|718|730|728|737|736|718|717|160931
1715877900000|2024-05-16 16:45:00|729|729|738|736|746|744|729|727|172876
1715878200000|2024-05-16 16:50:00|739|737|750|749|753|752|739|737|213104
1715878500000|2024-05-16 16:55:00|749|748|744|743|752|751|743|742|132286
1715878800000|2024-05-16 17:00:00|745|744|760|758|767|765|727|725|607495
1715879100000|2024-05-16 17:05:00|759|757|747|746|760|757|744|743|104752
1715879400000|2024-05-16 17:10:00|748|747|748|747|750|749|741|740|116117
1715879700000|2024-05-16 17:15:00|749|748|774|772|777|776|749|748|368878
1715880000000|2024-05-16 17:20:00|775|771|783|782|794|793|772|771|331673
1715880300000|2024-05-16 17:25:00|784|781|805|804|815|814|783|781|538898
1715880600000|2024-05-16 17:30:00|804|803|789|788|814|812|783|782|488710
1715880900000|2024-05-16 17:35:00|788|787|800|799|802|801|787|786|198077
1715881200000|2024-05-16 17:40:00|801|800|792|790|804|803|790|789|175810
1715881500000|2024-05-16 17:45:00|791|789|793|791|794|792|779|779|208225
1715881800000|2024-05-16 17:50:00|792|792|792|791|793|792|779|777|235218
1715882100000|2024-05-16 17:55:00|793|792|802|801|805|804|791|790|332093
1715882400000|2024-05-16 18:00:00|803|802|792|790|812|811|787|786|380795
1715882700000|2024-05-16 18:05:00|791|791|777|776|793|791|772|771|260627
1715883000000|2024-05-16 18:10:00|776|775|779|778|785|784|775|774|116465
1715883300000|2024-05-16 18:15:00|778|777|781|780|790|789|778|777|116807
1715883600000|2024-05-16 18:20:00|780|779|766|764|788|787|764|762|189736
1715883900000|2024-05-16 18:25:00|767|765|777|776|779|778|766|764|132970
1715884200000|2024-05-16 18:30:00|776|775|778|777|782|781|771|770|127085
1715884500000|2024-05-16 18:35:00|779|778|784|783|784|783|777|776|124428
1715884800000|2024-05-16 18:40:00|783|782|780|778|784|783|779|778|43647
1715885100000|2024-05-16 18:45:00|781|779|782|781|784|783|776|775|70469
1715885400000|2024-05-16 18:50:00|783|782|785|784|788|787|780|779|150843
1715885700000|2024-05-16 18:55:00|786|785|783|781|786|785|781|780|33880
1715886000000|2024-05-16 19:00:00|784|782|771|769|787|786|767|766|161175
1715886300000|2024-05-16 19:05:00|770|770|776|775|777|776|770|769|49453
1715886600000|2024-05-16 19:10:00|777|776|775|773|777|776|769|768|55647
1715886900000|2024-05-16 19:15:00|774|772|770|769|775|773|770|769|26471
1715887200000|2024-05-16 19:20:00|769|768|773|772|774|773|768|767|73767
1715887500000|2024-05-16 19:25:00|772|771|780|779|782|781|769|768|158414
1715887800000|2024-05-16 19:30:00|779|778|768|767|785|784|767|766|205450
1715888100000|2024-05-16 19:35:00|767|766|766|765|768|766|757|756|258208
1715888400000|2024-05-16 19:40:00|765|764|761|760|765|764|761|760|111571
1715888700000|2024-05-16 19:45:00|760|759|763|762|765|764|760|759|117449
1715889000000|2024-05-16 19:50:00|762|761|760|759|764|763|757|756|158035
1715889300000|2024-05-16 19:55:00|759|758|761|760|762|761|759|758|314423
1715952600000|2024-05-17 13:30:00|767|760|745|743|767|762|738|736|269160
1715952900000|2024-05-17 13:35:00|744|742|742|740|748|747|737|736|198430
1715953200000|2024-05-17 13:40:00|741|741|746|744|751|750|740|738|165360
1715953500000|2024-05-17 13:45:00|745|745|745|744|752|750|740|739|165533
1715953800000|2024-05-17 13:50:00|744|743|740|738|745|744|738|737|78048
1715954100000|2024-05-17 13:55:00|741|739|747|745|749|748|738|737|56329
1715954400000|2024-05-17 14:00:00|748|746|753|752|755|753|746|744|100509
1715954700000|2024-05-17 14:05:00|754|753|751|750|762|761|751|750|153459
1715955000000|2024-05-17 14:10:00|752|751|752|751|754|753|747|746|76244
1715955300000|2024-05-17 14:15:00|751|750|753|752|756|755|751|750|43313
1715955600000|2024-05-17 14:20:00|754|753|762|761|764|763|753|752|100662
1715955900000|2024-05-17 14:25:00|761|760|757|756|762|761|755|754|45979
1715956200000|2024-05-17 14:30:00|756|755|757|755|760|759|756|755|52450
1715956500000|2024-05-17 14:35:00|756|754|761|760|762|761|755|754|23231
1715956800000|2024-05-17 14:40:00|762|761|748|746|764|763|747|746|72576
1715957100000|2024-05-17 14:45:00|747|747|745|744|748|747|741|740|105231
1715957400000|2024-05-17 14:50:00|746|745|746|745|748|747|743|742|44682
1715957700000|2024-05-17 14:55:00|745|744|747|746|747|746|745|744|36736
1715958000000|2024-05-17 15:00:00|748|747|750|749|751|750|745|744|49388
1715958300000|2024-05-17 15:05:00|749|748|747|746|752|751|747|746|52182
1715958600000|2024-05-17 15:10:00|746|745|747|746|749|748|745|744|23238
1715958900000|2024-05-17 15:15:00|746|745|747|746|750|749|746|745|22941
1715959200000|2024-05-17 15:20:00|748|747|740|738|748|747|737|736|64501
1715959500000|2024-05-17 15:25:00|739|739|741|740|743|742|739|738|54118
1715959800000|2024-05-17 15:30:00|742|741|743|742|744|743|739|738|72463
1715960100000|2024-05-17 15:35:00|742|741|740|739|742|741|739|738|16660
1715960400000|2024-05-17 15:40:00|739|738|739|738|739|739|737|736|30409
1715960700000|2024-05-17 15:45:00|738|737|738|737|738|737|737|736|20414
1715961000000|2024-05-17 15:50:00|739|736|738|737|739|738|737|736|44078
1715961300000|2024-05-17 15:55:00|737|736|737|736|737|736|733|732|47491
1715961600000|2024-05-17 16:00:00|736|735|736|735|737|736|736|735|12696
1715961900000|2024-05-17 16:05:00|737|736|740|739|740|739|737|736|42463
1715962200000|2024-05-17 16:10:00|741|740|743|742|744|743|741|740|11285
1715962500000|2024-05-17 16:15:00|744|743|745|744|745|744|743|742|21499
1715962800000|2024-05-17 16:20:00|744|743|743|742|745|744|742|741|14482
1715963100000|2024-05-17 16:25:00|742|741|739|738|743|742|739|738|27701
1715963400000|2024-05-17 16:30:00|740|739|743|742|743|742|738|737|60688
1715963700000|2024-05-17 16:35:00|742|741|744|743|744|743|742|741|3209
1715964000000|2024-05-17 16:40:00|743|742|741|740|744|743|741|740|8223
1715964300000|2024-05-17 16:45:00|740|739|742|741|742|741|739|738|4722
1715964600000|2024-05-17 16:50:00|741|740|739|738|741|740|738|737|5362
1715964900000|2024-05-17 16:55:00|738|737|737|736|739|738|737|736|10496
1715965200000|2024-05-17 17:00:00|738|737|738|737|741|740|738|737|15723
1715965500000|2024-05-17 17:05:00|739|738|738|737|739|738|737|736|13352
1715965800000|2024-05-17 17:10:00|737|736|735|734|737|736|734|733|44393
1715966100000|2024-05-17 17:15:00|734|733|735|734|736|735|733|732|15058
1715966400000|2024-05-17 17:20:00|734|733|733|732|735|734|733|732|14986
1715966700000|2024-05-17 17:25:00|732|731|732|731|733|732|731|730|27773
1715967000000|2024-05-17 17:30:00|733|732|727|725|733|732|726|725|93570
1715967300000|2024-05-17 17:35:00|726|726|728|727|729|728|726|725|25996
1715967600000|2024-05-17 17:40:00|727|726|727|726|728|727|726|725|19393
1715967900000|2024-05-17 17:45:00|728|727|728|727|729|728|727|726|16730
1715968200000|2024-05-17 17:50:00|727|726|730|729|731|730|727|726|17473
1715968500000|2024-05-17 17:55:00|729|728|731|730|731|730|728|727|17045
1715968800000|2024-05-17 18:00:00|730|729|729|727|730|729|728|727|9072
1715969100000|2024-05-17 18:05:00|728|728|729|728|730|729|728|727|6094
1715969400000|2024-05-17 18:10:00|728|727|724|723|728|727|724|723|77643
1715969700000|2024-05-17 18:15:00|723|722|724|723|724|723|721|720|47955
1715970000000|2024-05-17 18:20:00|725|724|723|722|725|724|721|720|35433
1715970300000|2024-05-17 18:25:00|722|721|723|722|723|722|721|720|48771
1715970600000|2024-05-17 18:30:00|722|721|721|720|723|722|721|720|16952
1715970900000|2024-05-17 18:35:00|722|721|719|718|722|721|719|718|37442
1715971200000|2024-05-17 18:40:00|720|719|722|721|722|721|719|718|30552
1715971500000|2024-05-17 18:45:00|723|722|723|722|724|723|722|721|24992
1715971800000|2024-05-17 18:50:00|724|723|724|723|725|724|723|722|24408
1715972100000|2024-05-17 18:55:00|725|724|726|725|727|726|725|724|17907
1715972400000|2024-05-17 19:00:00|725|724|723|722|725|724|722|721|20310
1715972700000|2024-05-17 19:05:00|722|721|723|722|723|722|722|721|7894
1715973000000|2024-05-17 19:10:00|722|721|721|720|722|721|721|720|16130
1715973300000|2024-05-17 19:15:00|722|721|723|722|723|722|722|721|26251
1715973600000|2024-05-17 19:20:00|724|723|725|724|727|726|724|723|33261
1715973900000|2024-05-17 19:25:00|724|723|723|722|724|723|723|722|11644
1715974200000|2024-05-17 19:30:00|722|721|728|727|728|727|722|721|81906
1715974500000|2024-05-17 19:35:00|729|728|730|729|730|729|728|727|47495
1715974800000|2024-05-17 19:40:00|731|730|735|734|735|734|731|730|50600
1715975100000|2024-05-17 19:45:00|734|733|736|735|736|735|734|733|49630
1715975400000|2024-05-17 19:50:00|738|736|738|737|742|741|737|736|134181
1715975700000|2024-05-17 19:55:00|737|738|737|735|741|740|737|735|172941
1716211800000|2024-05-20 13:30:00|748|731|736|734|748|739|734|731|74493
1716212100000|2024-05-20 13:35:00|735|733|738|736|749|746|733|732|137430
1716212400000|2024-05-20 13:40:00|739|737|730|728|739|737|725|723|75802
1716212700000|2024-05-20 13:45:00|729|727|728|726|734|732|725|724|34190
1716213000000|2024-05-20 13:50:00|729|727|726|723|731|729|723|722|37228
1716213300000|2024-05-20 13:55:00|725|724|728|726|729|728|724|722|58199
1716213600000|2024-05-20 14:00:00|729|727|738|736|738|736|726|725|47255
1716213900000|2024-05-20 14:05:00|739|737|742|740|744|743|738|736|60359
1716214200000|2024-05-20 14:10:00|743|741|744|743|747|746|741|740|22457
1716214500000|2024-05-20 14:15:00|743|742|736|734|746|745|735|733|22262
1716214800000|2024-05-20 14:20:00|737|735|733|731|737|736|732|730|14351
1716215100000|2024-05-20 14:25:00|732|732|732|730|733|732|731|730|6873
1716215400000|2024-05-20 14:30:00|733|731|738|736|738|737|732|731|17635
1716215700000|2024-05-20 14:35:00|739|737|740|739|742|740|735|733|19852
1716216000000|2024-05-20 14:40:00|741|740|737|735|741|740|736|734|6221
1716216300000|2024-05-20 14:45:00|738|736|735|734|739|737|735|733|3818
1716216600000|2024-05-20 14:50:00|734|733|732|730|734|733|731|730|18154
1716216900000|2024-05-20 14:55:00|731|731|737|735|737|736|731|730|13637
1716217200000|2024-05-20 15:00:00|738|736|738|736|740|738|737|735|7959
1716217500000|2024-05-20 15:05:00|739|737|735|733|739|737|733|732|12037
1716217800000|2024-05-20 15:10:00|734|732|733|731|735|734|732|731|2435
1716218100000|2024-05-20 15:15:00|734|732|732|730|736|734|731|730|21730
1716218400000|2024-05-20 15:20:00|731|729|729|727|732|730|727|726|32395
1716218700000|2024-05-20 15:25:00|728|728|731|729|731|729|727|726|15627
1716219000000|2024-05-20 15:30:00|732|730|731|730|734|732|731|730|8301
1716219300000|2024-05-20 15:35:00|732|731|736|734|737|735|731|731|10419
1716219600000|2024-05-20 15:40:00|737|735|739|738|740|739|736|734|3259
1716219900000|2024-05-20 15:45:00|740|737|737|735|740|737|737|735|8091
1716220200000|2024-05-20 15:50:00|736|736|740|738|740|738|736|735|6546
1716220500000|2024-05-20 15:55:00|739|739|740|738|740|739|738|737|5841
1716220800000|2024-05-20 16:00:00|739|739|741|739|741|740|737|736|21747
1716221100000|2024-05-20 16:05:00|742|740|740|738|742|740|739|737|5045
1716221400000|2024-05-20 16:10:00|741|739|738|737|741|739|737|735|6447
1716221700000|2024-05-20 16:15:00|739|738|737|735|740|738|736|735|12864
1716222000000|2024-05-20 16:20:00|736|736|738|736|738|737|734|733|8939
1716222300000|2024-05-20 16:25:00|739|737|746|745|747|746|739|736|72044
1716222600000|2024-05-20 16:30:00|747|746|750|748|750|749|746|745|40497
1716222900000|2024-05-20 16:35:00|749|749|749|748|751|750|749|748|70210
1716223200000|2024-05-20 16:40:00|750|749|749|748|751|750|748|747|15424
1716223500000|2024-05-20 16:45:00|748|747|751|750|752|751|748|747|30734
1716223800000|2024-05-20 16:50:00|752|751|753|751|755|754|750|749|30043
1716224100000|2024-05-20 16:55:00|754|752|759|758|759|758|754|751|33803
1716224400000|2024-05-20 17:00:00|758|757|760|759|760|759|758|756|80492
1716224700000|2024-05-20 17:05:00|759|758|756|755|760|759|755|753|21605
1716225000000|2024-05-20 17:10:00|757|756|758|757|758|757|757|756|19198
1716225300000|2024-05-20 17:15:00|757|756|759|757|760|759|757|756|9181
1716225600000|2024-05-20 17:20:00|760|758|759|757|760|759|757|756|22940
1716225900000|2024-05-20 17:25:00|758|758|758|756|758|758|757|756|10271
1716226200000|2024-05-20 17:30:00|757|757|758|757|758|757|757|756|7658
1716226500000|2024-05-20 17:35:00|757|756|762|761|762|761|757|755|46860
1716226800000|2024-05-20 17:40:00|761|760|758|757|761|760|757|756|15185
1716227100000|2024-05-20 17:45:00|757|756|759|758|760|759|756|755|17472
1716227400000|2024-05-20 17:50:00|760|759|757|755|760|759|757|755|27022
1716227700000|2024-05-20 17:55:00|756|756|756|754|756|756|753|752|19922
1716228000000|2024-05-20 18:00:00|755|753|755|754|757|756|754|753|5820
1716228300000|2024-05-20 18:05:00|756|755|756|755|758|756|755|755|8869
1716228600000|2024-05-20 18:10:00|757|756|756|755|757|756|753|752|21448
1716228900000|2024-05-20 18:15:00|755|754|753|751|757|756|752|751|8001
1716229200000|2024-05-20 18:20:00|754|752|754|753|755|754|754|751|9706
1716229500000|2024-05-20 18:25:00|755|754|755|754|756|755|755|754|10792
1716229800000|2024-05-20 18:30:00|754|753|756|755|757|756|754|753|13761
1716230100000|2024-05-20 18:35:00|755|754|759|758|760|759|755|754|23968
1716230400000|2024-05-20 18:40:00|760|759|757|756|760|759|757|756|35485
1716230700000|2024-05-20 18:45:00|756|755|754|753|759|758|753|752|71236
1716231000000|2024-05-20 18:50:00|755|752|754|753|755|754|753|752|9247
1716231300000|2024-05-20 18:55:00|753|752|751|750|754|753|751|750|5728
1716231600000|2024-05-20 19:00:00|750|749|750|748|751|750|748|747|16906
1716231900000|2024-05-20 19:05:00|749|749|750|749|750|749|748|747|7322
1716232200000|2024-05-20 19:10:00|751|750|751|750|752|751|750|749|4047
1716232500000|2024-05-20 19:15:00|752|751|751|750|752|751|750|749|6387
1716232800000|2024-05-20 19:20:00|750|749|751|750|751|750|749|748|11969
1716233100000|2024-05-20 19:25:00|750|749|749|748|751|750|749|748|10598
1716233400000|2024-05-20 19:30:00|748|747|747|746|749|748|746|745|22009
1716233700000|2024-05-20 19:35:00|748|747|748|747|748|747|748|747|11161
1716234000000|2024-05-20 19:40:00|747|746|749|748|750|749|746|745|27337
1716234300000|2024-05-20 19:45:00|748|747|746|745|748|747|746|745|29320
1716234600000|2024-05-20 19:50:00|745|744|744|743|746|745|743|742|37186
1716234900000|2024-05-20 19:55:00|743|742|743|742|744|743|742|741|72687
1716298200000|2024-05-21 13:30:00|748|741|746|744|751|748|739|737|135665
1716298500000|2024-05-21 13:35:00|745|743|753|751|758|756|740|737|162244
1716298800000|2024-05-21 13:40:00|752|752|752|751|755|754|748|747|89555
1716299100000|2024-05-21 13:45:00|753|752|745|744|754|752|743|742|65612
1716299400000|2024-05-21 13:50:00|744|743|740|738|744|743|733|732|122016
1716299700000|2024-05-21 13:55:00|741|739|740|739|742|741|738|737|22014
1716300000000|2024-05-21 14:00:00|741|738|743|741|746|744|739|737|18541
1716300300000|2024-05-21 14:05:00|744|742|745|743|746|745|742|741|7244
1716300600000|2024-05-21 14:10:00|744|744|739|738|745|744|736|735|22010
1716300900000|2024-05-21 14:15:00|738|737|737|736|740|739|737|736|10880
1716301200000|2024-05-21 14:20:00|738|737|739|738|740|739|736|735|12373
1716301500000|2024-05-21 14:25:00|740|739|742|740|742|741|739|738|15694
1716301800000|2024-05-21 14:30:00|741|739|742|740|744|742|739|737|9100
1716302100000|2024-05-21 14:35:00|743|741|742|740|746|744|741|740|10803
1716302400000|2024-05-21 14:40:00|741|741|735|734|742|741|735|734|17642
1716302700000|2024-05-21 14:45:00|736|735|733|732|736|735|731|730|33623
1716303000000|2024-05-21 14:50:00|734|733|736|735|737|736|733|732|17396
1716303300000|2024-05-21 14:55:00|735|734|737|735|739|737|734|733|14201
1716303600000|2024-05-21 15:00:00|738|736|738|737|739|738|737|735|5542
1716303900000|2024-05-21 15:05:00|737|736|737|736|739|737|735|734|10723
1716304200000|2024-05-21 15:10:00|738|737|737|736|740|739|736|735|8621
1716304500000|2024-05-21 15:15:00|738|737|737|736|739|737|735|734|9894
1716304800000|2024-05-21 15:20:00|738|737|736|734|738|737|735|734|10452
1716305100000|2024-05-21 15:25:00|735|735|736|734|739|737|734|733|3446
1716305400000|2024-05-21 15:30:00|735|735|735|733|737|736|734|733|6900
1716305700000|2024-05-21 15:35:00|736|734|735|734|736|735|733|732|10505
1716306000000|2024-05-21 15:40:00|736|733|734|733|736|734|734|733|2575
1716306300000|2024-05-21 15:45:00|735|734|733|732|736|735|733|732|8265
1716306600000|2024-05-21 15:50:00|732|731|730|729|732|731|728|727|44640
1716306900000|2024-05-21 15:55:00|729|728|729|728|731|730|728|727|11222
1716307200000|2024-05-21 16:00:00|728|727|720|719|729|727|718|717|184338
1716307500000|2024-05-21 16:05:00|719|718|721|720|722|721|719|718|20906
1716307800000|2024-05-21 16:10:00|722|721|722|721|724|723|720|719|27557
1716308100000|2024-05-21 16:15:00|721|720|723|721|724|723|721|720|10610
1716308400000|2024-05-21 16:20:00|722|722|723|723|724|723|722|721|17599
1716308700000|2024-05-21 16:25:00|724|722|726|725|727|726|723|722|15487
1716309000000|2024-05-21 16:30:00|725|724|725|724|727|726|724|723|21354
1716309300000|2024-05-21 16:35:00|724|723|726|725|726|725|724|723|11952
1716309600000|2024-05-21 16:40:00|725|724|724|723|725|724|723|722|13348
1716309900000|2024-05-21 16:45:00|725|724|724|723|726|725|723|722|7403
1716310200000|2024-05-21 16:50:00|725|724|725|724|725|724|723|722|3667
1716310500000|2024-05-21 16:55:00|724|723|724|722|725|724|722|721|5233
1716310800000|2024-05-21 17:00:00|723|723|719|717|723|723|718|717|48551
1716311100000|2024-05-21 17:05:00|718|718|719|718|719|718|718|717|14884
1716311400000|2024-05-21 17:10:00|718|717|718|717|719|718|718|717|19672
1716311700000|2024-05-21 17:15:00|719|718|719|718|719|718|718|717|4688
1716312000000|2024-05-21 17:20:00|718|717|717|716|718|717|716|715|31477
1716312300000|2024-05-21 17:25:00|718|717|720|719|720|719|718|717|9379
1716312600000|2024-05-21 17:30:00|721|720|719|718|722|721|719|718|5793
1716312900000|2024-05-21 17:35:00|720|719|721|720|721|720|719|718|3497
1716313200000|2024-05-21 17:40:00|720|719|720|719|721|720|720|719|10974
1716313500000|2024-05-21 17:45:00|719|718|718|717|719|718|718|717|12559
1716313800000|2024-05-21 17:50:00|719|718|718|717|720|719|718|717|4558
1716314100000|2024-05-21 17:55:00|719|718|720|719|721|720|718|717|3586
1716314400000|2024-05-21 18:00:00|721|720|718|717|721|720|718|717|14037
1716314700000|2024-05-21 18:05:00|719|718|719|718|720|719|718|717|3280
1716315000000|2024-05-21 18:10:00|||||||||3062
1716315300000|2024-05-21 18:15:00|718|717|718|717|720|719|718|717|15476
1716315600000|2024-05-21 18:20:00|719|718|720|718|720|719|718|717|8249
1716315900000|2024-05-21 18:25:00|719|719|719|718|720|719|718|717|7328
1716316200000|2024-05-21 18:30:00|720|719|720|719|720|719|719|718|3130
1716316500000|2024-05-21 18:35:00|719|718|718|717|719|718|718|717|3045
1716316800000|2024-05-21 18:40:00|||||||||11397
1716317100000|2024-05-21 18:45:00|719|718|719|718|719|718|719|718|6172
1716317400000|2024-05-21 18:50:00|718|717|718|717|719|718|718|717|1981
1716317700000|2024-05-21 18:55:00|||||||||1907
1716318000000|2024-05-21 19:00:00|719|718|718|717|719|718|718|717|3402
1716318300000|2024-05-21 19:05:00|||||||||878
1716318600000|2024-05-21 19:10:00|717|716|717|716|717|716|716|715|20765
1716318900000|2024-05-21 19:15:00|716|715|716|715|718|717|716|715|13970
1716319200000|2024-05-21 19:20:00|717|716|714|713|717|716|714|713|26166
1716319500000|2024-05-21 19:25:00|715|714|715|714|715|714|713|712|18178
1716319800000|2024-05-21 19:30:00|714|713|714|713|716|715|714|713|8918
1716320100000|2024-05-21 19:35:00|715|714|718|717|718|717|715|714|14967
1716320400000|2024-05-21 19:40:00|717|716|717|716|717|716|716|715|24637
1716320700000|2024-05-21 19:45:00|716|715|717|716|717|716|715|714|20451
1716321000000|2024-05-21 19:50:00|716|715|715|714|717|715|714|713|54301
1716321300000|2024-05-21 19:55:00|716|715|714|713|716|715|714|713|70594
1716384600000|2024-05-22 13:30:00|725|715|704|702|725|716|702|701|68990
1716384900000|2024-05-22 13:35:00|705|703|707|705|709|707|703|702|31229
1716385200000|2024-05-22 13:40:00|706|706|712|710|715|713|705|704|24289
1716385500000|2024-05-22 13:45:00|711|711|717|716|719|718|711|711|35205
1716385800000|2024-05-22 13:50:00|718|715|713|712|719|718|710|709|86075
1716386100000|2024-05-22 13:55:00|714|713|713|712|715|714|711|710|20226
1716386400000|2024-05-22 14:00:00|712|711|716|714|716|714|710|709|27323
1716386700000|2024-05-22 14:05:00|715|713|712|710|715|713|709|708|44158
1716387000000|2024-05-22 14:10:00|713|711|711|710|714|713|711|710|4343
1716387300000|2024-05-22 14:15:00|712|711|715|713|717|715|712|710|7723
1716387600000|2024-05-22 14:20:00|716|714|716|715|718|717|715|714|5331
1716387900000|2024-05-22 14:25:00|717|716|717|715|720|719|716|715|66714
1716388200000|2024-05-22 14:30:00|716|716|714|712|718|716|712|711|9042
1716388500000|2024-05-22 14:35:00|715|713|718|716|719|718|713|712|28042
1716388800000|2024-05-22 14:40:00|717|717|717|716|718|717|717|716|2318
1716389100000|2024-05-22 14:45:00|718|717|717|716|718|717|717|716|5445
1716389400000|2024-05-22 14:50:00|718|717|718|717|718|717|717|716|5978
1716389700000|2024-05-22 14:55:00|719|718|720|719|720|719|718|717|10802
1716390000000|2024-05-22 15:00:00|719|718|714|713|719|718|714|713|38538
1716390300000|2024-05-22 15:05:00|713|712|715|714|716|714|713|712|12238
1716390600000|2024-05-22 15:10:00|714|713|712|711|715|714|710|709|10861
1716390900000|2024-05-22 15:15:00|713|712|710|708|713|712|708|707|22913
1716391200000|2024-05-22 15:20:00|711|709|711|710|711|710|709|708|17089
1716391500000|2024-05-22 15:25:00|712|709|711|710|712|711|709|708|18778
1716391800000|2024-05-22 15:30:00|710|709|713|712|714|713|710|709|21561
1716392100000|2024-05-22 15:35:00|714|713|715|714|716|715|713|712|27532
1716392400000|2024-05-22 15:40:00|716|715|715|714|717|716|715|714|3603
1716392700000|2024-05-22 15:45:00|714|713|714|713|716|714|713|712|12868
1716393000000|2024-05-22 15:50:00|713|712|711|710|713|712|711|710|7498
1716393300000|2024-05-22 15:55:00|712|711|711|710|712|711|711|710|6747
1716393600000|2024-05-22 16:00:00|712|711|710|709|712|711|710|709|3873
1716393900000|2024-05-22 16:05:00|711|710|711|710|712|711|710|709|9055
1716394200000|2024-05-22 16:10:00|712|711|713|712|714|713|711|709|14648
1716394500000|2024-05-22 16:15:00|714|713|714|713|716|715|714|713|5499
1716394800000|2024-05-22 16:20:00|715|714|715|714|715|714|713|712|4998
1716395100000|2024-05-22 16:25:00|714|713|716|715|717|716|714|713|10103
1716395400000|2024-05-22 16:30:00|717|716|716|715|717|716|716|715|4885
1716395700000|2024-05-22 16:35:00|717|716|716|715|717|716|716|715|1796
1716396000000|2024-05-22 16:40:00|715|714|715|714|715|714|715|713|3488
1716396300000|2024-05-22 16:45:00|714|713|713|712|714|713|713|712|10383
1716396600000|2024-05-22 16:50:00|714|713|714|713|714|713|713|712|2891
1716396900000|2024-05-22 16:55:00|713|712|713|712|714|713|712|711|15043
1716397200000|2024-05-22 17:00:00|714|713|713|712|714|713|713|712|1100
1716397500000|2024-05-22 17:05:00|714|713|716|715|716|715|713|712|7572
1716397800000|2024-05-22 17:10:00|715|714|716|715|716|715|715|714|6223
1716398100000|2024-05-22 17:15:00|715|714|716|715|716|715|715|714|9126
1716398400000|2024-05-22 17:20:00|715|714|713|712|716|715|713|712|10823
1716398700000|2024-05-22 17:25:00|712|711|712|711|712|711|712|711|14849
1716399000000|2024-05-22 17:30:00|713|712|713|712|713|712|713|712|3133
1716399300000|2024-05-22 17:35:00|712|711|711|710|712|711|711|710|3843
1716399600000|2024-05-22 17:40:00|712|711|709|708|712|711|709|708|7432
1716399900000|2024-05-22 17:45:00|708|707|709|708|709|708|708|707|14622
1716400200000|2024-05-22 17:50:00|710|709|709|708|712|710|709|708|19897
1716400500000|2024-05-22 17:55:00|708|707|701|700|708|707|695|694|143589
1716400800000|2024-05-22 18:00:00|700|699|700|699|702|701|696|695|30143
1716401100000|2024-05-22 18:05:00|701|698|702|701|702|701|699|698|16974
1716401400000|2024-05-22 18:10:00|703|702|704|703|705|704|703|701|9257
1716401700000|2024-05-22 18:15:00|705|702|703|702|705|702|702|701|12381
1716402000000|2024-05-22 18:20:00|702|701|700|699|702|701|699|698|3649
1716402300000|2024-05-22 18:25:00|699|698|697|696|699|699|696|695|18558
1716402600000|2024-05-22 18:30:00|698|697|696|695|699|698|696|695|12999
1716402900000|2024-05-22 18:35:00|697|696|696|695|697|696|695|694|33776
1716403200000|2024-05-22 18:40:00|695|694|691|690|697|696|691|690|147258
1716403500000|2024-05-22 18:45:00|692|691|695|694|695|694|691|690|8591
1716403800000|2024-05-22 18:50:00|694|693|691|690|694|693|689|688|184061
1716404100000|2024-05-22 18:55:00|692|691|693|692|694|692|692|691|9911
1716404400000|2024-05-22 19:00:00|692|691|693|692|693|692|692|691|10580
1716404700000|2024-05-22 19:05:00|694|693|692|691|694|693|691|690|28581
1716405000000|2024-05-22 19:10:00|693|692|689|688|693|692|688|687|32713
1716405300000|2024-05-22 19:15:00|690|689|682|680|690|689|681|680|113337
1716405600000|2024-05-22 19:20:00|683|681|685|683|685|684|683|681|44164
1716405900000|2024-05-22 19:25:00|686|684|689|688|689|688|685|684|19473
1716406200000|2024-05-22 19:30:00|690|689|686|685|691|690|686|684|32532
1716406500000|2024-05-22 19:35:00|685|684|688|687|688|687|683|682|70133
1716406800000|2024-05-22 19:40:00|689|688|690|689|691|690|689|688|15420
1716407100000|2024-05-22 19:45:00|689|688|688|687|689|689|687|686|67258
1716407400000|2024-05-22 19:50:00|689|688|686|685|689|688|686|685|70326
1716407700000|2024-05-22 19:55:00|687|686|686|685|687|686|686|685|64683
1716471000000|2024-05-23 13:30:00|695|690|681|679|695|690|677|676|101165
1716471300000|2024-05-23 13:35:00|680|678|673|672|681|679|671|670|77310
1716471600000|2024-05-23 13:40:00|672|671|680|677|680|679|671|670|40500
1716471900000|2024-05-23 13:45:00|679|676|676|674|680|679|674|673|45694
1716472200000|2024-05-23 13:50:00|675|675|678|677|679|678|673|672|30870
1716472500000|2024-05-23 13:55:00|677|676|679|678|680|679|675|674|14972
1716472800000|2024-05-23 14:00:00|680|677|674|673|680|679|674|673|7771
1716473100000|2024-05-23 14:05:00|675|674|671|669|678|677|669|668|56294
1716473400000|2024-05-23 14:10:00|670|670|676|675|676|675|669|668|21092
1716473700000|2024-05-23 14:15:00|675|674|675|674|678|677|673|671|25907
1716474000000|2024-05-23 14:20:00|674|673|672|670|674|674|670|669|14034
1716474300000|2024-05-23 14:25:00|673|671|674|673|674|673|670|669|28803
1716474600000|2024-05-23 14:30:00|673|672|677|675|677|676|671|670|14271
1716474900000|2024-05-23 14:35:00|676|676|677|676|679|678|676|675|14271
1716475200000|2024-05-23 14:40:00|676|675|673|672|680|679|673|672|20693
1716475500000|2024-05-23 14:45:00|672|671|669|668|673|672|668|666|27981
1716475800000|2024-05-23 14:50:00|668|667|667|666|670|669|667|666|11346
1716476100000|2024-05-23 14:55:00|666|665|663|662|669|667|662|661|93531
1716476400000|2024-05-23 15:00:00|662|661|664|662|665|664|661|660|26073
1716476700000|2024-05-23 15:05:00|663|663|665|664|666|665|663|662|17551
1716477000000|2024-05-23 15:10:00|664|663|665|664|667|666|664|663|18753
1716477300000|2024-05-23 15:15:00|666|665|666|665|666|665|664|663|9657
1716477600000|2024-05-23 15:20:00|667|666|663|661|668|667|661|660|36313
1716477900000|2024-05-23 15:25:00|662|660|663|661|663|662|661|660|8544
1716478200000|2024-05-23 15:30:00|662|662|663|662|663|662|662|661|8321
1716478500000|2024-05-23 15:35:00|662|661|662|661|662|661|661|660|23390
1716478800000|2024-05-23 15:40:00|661|660|662|660|662|661|661|660|10047
1716479100000|2024-05-23 15:45:00|661|661|661|660|662|661|661|660|4816
1716479400000|2024-05-23 15:50:00|660|659|658|657|660|659|658|657|26321
1716479700000|2024-05-23 15:55:00|659|658|662|660|663|662|658|657|26731
1716480000000|2024-05-23 16:00:00|661|661|662|660|662|661|659|658|32597
1716480300000|2024-05-23 16:05:00|661|661|660|658|662|661|659|658|3188
1716480600000|2024-05-23 16:10:00|659|659|660|659|661|660|659|658|804
1716480900000|2024-05-23 16:15:00|||||||||1145
1716481200000|2024-05-23 16:20:00|659|658|660|659|661|660|659|658|8244
1716481500000|2024-05-23 16:25:00|661|660|660|659|661|660|659|658|3946
1716481800000|2024-05-23 16:30:00|659|658|659|658|660|659|658|657|14532
1716482100000|2024-05-23 16:35:00|658|657|661|660|662|661|658|657|13554
1716482400000|2024-05-23 16:40:00|660|659|655|654|660|660|655|654|66395
1716482700000|2024-05-23 16:45:00|656|655|654|653|656|655|653|652|12269
1716483000000|2024-05-23 16:50:00|653|652|653|652|655|654|653|652|52357
1716483300000|2024-05-23 16:55:00|652|651|652|651|653|652|651|651|26975
1716483600000|2024-05-23 17:00:00|653|652|653|652|654|653|652|651|5614
1716483900000|2024-05-23 17:05:00|652|651|653|652|654|653|652|651|6427
1716484200000|2024-05-23 17:10:00|654|653|653|652|654|653|653|652|4951
1716484500000|2024-05-23 17:15:00|652|651|652|651|652|651|651|650|14462
1716484800000|2024-05-23 17:20:00|||||||||3330
1716485100000|2024-05-23 17:25:00|||||||||13314
1716485400000|2024-05-23 17:30:00|||||||||6550
1716485700000|2024-05-23 17:35:00|651|650|645|644|652|651|645|644|42215
1716486000000|2024-05-23 17:40:00|644|643|643|642|645|644|643|642|32308
1716486300000|2024-05-23 17:45:00|644|643|643|642|645|644|643|642|19425
1716486600000|2024-05-23 17:50:00|644|643|643|642|644|643|642|641|14007
1716486900000|2024-05-23 17:55:00|644|643|642|641|644|643|641|640|33901
1716487200000|2024-05-23 18:00:00|641|640|639|638|642|641|639|638|39119
1716487500000|2024-05-23 18:05:00|640|639|641|640|643|642|640|638|19807
1716487800000|2024-05-23 18:10:00|640|639|639|638|640|639|639|638|26642
1716488100000|2024-05-23 18:15:00|640|639|637|636|640|639|637|636|19831
1716488400000|2024-05-23 18:20:00|638|637|637|636|638|637|636|635|26216
1716488700000|2024-05-23 18:25:00|638|637|637|636|638|637|637|636|9317
1716489000000|2024-05-23 18:30:00|636|635|638|637|638|637|636|635|37185
1716489300000|2024-05-23 18:35:00|637|636|637|636|639|638|637|636|31752
1716489600000|2024-05-23 18:40:00|636|635|635|634|636|635|635|634|26171
1716489900000|2024-05-23 18:45:00|634|633|639|638|640|639|633|632|24986
1716490200000|2024-05-23 18:50:00|638|637|637|636|639|638|636|635|8341
1716490500000|2024-05-23 18:55:00|638|637|639|637|639|638|637|637|10782
1716490800000|2024-05-23 19:00:00|638|638|638|637|639|638|636|635|10505
1716491100000|2024-05-23 19:05:00|639|638|641|640|642|641|638|637|23254
1716491400000|2024-05-23 19:10:00|640|639|640|639|641|640|640|639|9282
1716491700000|2024-05-23 19:15:00|639|638|638|637|640|639|638|637|16808
1716492000000|2024-05-23 19:20:00|639|638|639|638|640|639|638|637|15617
1716492300000|2024-05-23 19:25:00|640|639|639|638|640|639|639|638|8569
1716492600000|2024-05-23 19:30:00|640|639|642|641|642|641|639|638|46740
1716492900000|2024-05-23 19:35:00|643|642|641|640|643|642|639|638|28388
1716493200000|2024-05-23 19:40:00|642|641|643|642|644|643|642|641|25278
1716493500000|2024-05-23 19:45:00|642|641|641|640|642|641|640|639|33757
1716493800000|2024-05-23 19:50:00|642|641|643|642|643|642|641|640|26018
1716494100000|2024-05-23 19:55:00|644|643|644|643|645|644|643|643|101720
1716557400000|2024-05-24 13:30:00|650|647|648|646|650|648|643|640|63453
1716557700000|2024-05-24 13:35:00|649|647|642|641|649|648|641|640|69179
1716558000000|2024-05-24 13:40:00|641|640|654|653|656|654|641|640|42591
1716558300000|2024-05-24 13:45:00|653|652|648|647|655|654|646|645|31021
1716558600000|2024-05-24 13:50:00|649|646|649|647|650|649|646|645|9646
1716558900000|2024-05-24 13:55:00|648|648|648|647|648|648|645|644|38642
1716559200000|2024-05-24 14:00:00|649|648|653|652|657|656|648|647|37296
1716559500000|2024-05-24 14:05:00|652|651|652|650|654|653|649|647|22914
1716559800000|2024-05-24 14:10:00|653|651|656|654|657|656|651|650|17538
1716560100000|2024-05-24 14:15:00|655|655|660|658|660|659|654|653|14961
1716560400000|2024-05-24 14:20:00|659|659|655|653|661|660|654|653|56841
1716560700000|2024-05-24 14:25:00|654|654|657|656|657|656|654|653|9093
1716561000000|2024-05-24 14:30:00|658|655|655|653|658|657|654|653|4234
1716561300000|2024-05-24 14:35:00|656|654|655|653|656|655|654|653|9717
1716561600000|2024-05-24 14:40:00|654|654|655|653|656|655|653|652|8920
1716561900000|2024-05-24 14:45:00|654|652|655|654|655|654|652|651|7442
1716562200000|2024-05-24 14:50:00|654|653|654|652|655|653|652|651|1306
1716562500000|2024-05-24 14:55:00|655|653|655|654|655|654|653|652|1792
1716562800000|2024-05-24 15:00:00|656|655|657|655|657|656|655|654|7575
1716563100000|2024-05-24 15:05:00|656|656|658|657|659|658|656|655|30301
1716563400000|2024-05-24 15:10:00|659|658|659|658|660|659|658|657|8541
1716563700000|2024-05-24 15:15:00|660|659|661|660|661|660|659|658|23834
1716564000000|2024-05-24 15:20:00|662|661|672|671|672|671|662|660|19378
1716564300000|2024-05-24 15:25:00|671|670|670|669|678|676|670|669|31329
1716564600000|2024-05-24 15:30:00|669|668|669|668|671|670|666|665|43063
1716564900000|2024-05-24 15:35:00|668|669|672|670|673|672|668|669|58364
1716565200000|2024-05-24 15:40:00|671|671|671|670|671|671|670|670|25367
1716565500000|2024-05-24 15:45:00|670|669|671|670|672|671|668|667|80113
1716565800000|2024-05-24 15:50:00|670|669|672|671|672|671|670|669|15728
1716566100000|2024-05-24 15:55:00|671|670|672|671|672|671|671|670|4130
1716566400000|2024-05-24 16:00:00|671|670|671|670|672|671|671|670|4500
1716566700000|2024-05-24 16:05:00|670|669|671|670|672|671|670|669|24409
1716567000000|2024-05-24 16:10:00|672|671|672|671|672|671|671|670|11985
1716567300000|2024-05-24 16:15:00|671|670|671|670|672|671|671|670|5159
1716567600000|2024-05-24 16:20:00|672|671|675|674|675|674|672|671|9701
1716567900000|2024-05-24 16:25:00|676|675|673|672|676|675|670|669|52123
1716568200000|2024-05-24 16:30:00|674|673|674|673|674|673|673|672|8562
1716568500000|2024-05-24 16:35:00|675|674|674|673|675|674|674|673|12040
1716568800000|2024-05-24 16:40:00|675|674|675|673|678|677|674|673|62116
1716569100000|2024-05-24 16:45:00|674|674|674|673|676|675|673|672|8331
1716569400000|2024-05-24 16:50:00|673|672|674|673|674|673|673|672|16726
1716569700000|2024-05-24 16:55:00|673|672|671|670|673|672|670|669|14349
1716570000000|2024-05-24 17:00:00|670|669|670|669|671|670|669|668|11852
1716570300000|2024-05-24 17:05:00|669|668|670|669|670|669|669|668|977
1716570600000|2024-05-24 17:10:00|669|668|670|669|670|669|669|668|11217
1716570900000|2024-05-24 17:15:00|669|668|670|668|670|669|669|668|14676
1716571200000|2024-05-24 17:20:00|669||669||670||669||1640
1716571500000|2024-05-24 17:25:00|668|667|668|666|669|668|667|666|17104
1716571800000|2024-05-24 17:30:00|667|667|666|664|669|668|666|664|13401
1716572100000|2024-05-24 17:35:00|665|665|665|664|667|666|665|664|10947
1716572400000|2024-05-24 17:40:00|666|665|666|665|667|666|665|664|8716
1716572700000|2024-05-24 17:45:00|667|664|663|661|667|665|662|660|13259
1716573000000|2024-05-24 17:50:00|662|660|664|662|666|665|662|660|7098
1716573300000|2024-05-24 17:55:00|663|661|663|661|664|663|661|660|13616
1716573600000|2024-05-24 18:00:00|662|660|662|661|663|661|661|660|5370
1716573900000|2024-05-24 18:05:00|||||||||5680
1716574200000|2024-05-24 18:10:00|661|660|661|660|662|661|661|660|4663
1716574500000|2024-05-24 18:15:00|||||||||8339
1716574800000|2024-05-24 18:20:00|660|659|658|657|660|659|657|656|21810
1716575100000|2024-05-24 18:25:00|657|656|657|656|658|657|656|655|1360
1716575400000|2024-05-24 18:30:00|658|657|657|656|659|658|657|656|3740
1716575700000|2024-05-24 18:35:00|||||||||6588
1716576000000|2024-05-24 18:40:00|658|657|658|657|659|657|658|657|13182
1716576300000|2024-05-24 18:45:00|659|658|661|660|662|660|659|658|8733
1716576600000|2024-05-24 18:50:00|660|659|660|659|661|660|659|658|8304
1716576900000|2024-05-24 18:55:00|661|660|661|660|661|660|661|660|4547
1716577200000|2024-05-24 19:00:00|662|661|658|657|662|661|657|656|6904
1716577500000|2024-05-24 19:05:00|659|658|662|661|662|661|659|658|14302
1716577800000|2024-05-24 19:10:00|||||||||2700
1716578100000|2024-05-24 19:15:00|663|662|665|664|665|664|663|662|21874
1716578400000|2024-05-24 19:20:00|664|663|664|663|665|664|663|662|11441
1716578700000|2024-05-24 19:25:00|665|664|664|663|665|664|664|663|9119
1716579000000|2024-05-24 19:30:00|665|664|669|668|669|668|665|664|22860
1716579300000|2024-05-24 19:35:00|668|667|667|666|669|668|667|666|7391
1716579600000|2024-05-24 19:40:00|668|667|665|664|669|668|665|664|33957
1716579900000|2024-05-24 19:45:00|666|665|667|666|667|666|666|665|4701
1716580200000|2024-05-24 19:50:00|668|667|666|665|668|667|664|663|62506
1716580500000|2024-05-24 19:55:00|667|666|667|666|667|666|667|666|26039
1716903000000|2024-05-28 13:30:00|667|663|664|663|675|671|664|662|138170
1716903300000|2024-05-28 13:35:00|663|662|660|659|663|663|657|655|66288
1716903600000|2024-05-28 13:40:00|659|658|657|656|661|660|656|655|47232
1716903900000|2024-05-28 13:45:00|656|655|658|657|659|657|654|653|37614
1716904200000|2024-05-28 13:50:00|659|658|658|656|660|659|656|655|38075
1716904500000|2024-05-28 13:55:00|659|657|658|655|660|659|655|654|94603
1716904800000|2024-05-28 14:00:00|657|656|655|653|657|656|652|651|47831
1716905100000|2024-05-28 14:05:00|654|652|650|648|655|652|647|646|38287
1716905400000|2024-05-28 14:10:00|649|647|649|648|650|648|647|646|12203
1716905700000|2024-05-28 14:15:00|650|649|649|648|651|650|648|647|8886
1716906000000|2024-05-28 14:20:00|648|647|646|644|648|647|643|642|40888
1716906300000|2024-05-28 14:25:00|645|645|644|643|646|645|643|642|23493
1716906600000|2024-05-28 14:30:00|645|644|644|643|646|645|643|642|14902
1716906900000|2024-05-28 14:35:00|643|642|640|639|644|643|638|637|38472
1716907200000|2024-05-28 14:40:00|641|640|640|639|641|640|638|637|9237
1716907500000|2024-05-28 14:45:00|641|640|643|642|644|643|639|638|44188
1716907800000|2024-05-28 14:50:00|644|641|642|641|645|643|642|641|3760
1716908100000|2024-05-28 14:55:00|643|642|642|641|644|643|642|641|7958
1716908400000|2024-05-28 15:00:00|643|642|640|639|643|642|639|638|45799
1716908700000|2024-05-28 15:05:00|641|640|641|639|641|640|639|638|9617
1716909000000|2024-05-28 15:10:00|642|640|643|642|644|642|641|639|8200
1716909300000|2024-05-28 15:15:00|642|641|643|642|645|644|642|641|9003
1716909600000|2024-05-28 15:20:00|642|641|644|642|644|643|642|641|4926
1716909900000|2024-05-28 15:25:00|643|641|642|641|644|642|641|640|13807
1716910200000|2024-05-28 15:30:00|643|640|641|640|643|642|641|640|6183
1716910500000|2024-05-28 15:35:00|642|641|641|640|642|641|640|639|8900
1716910800000|2024-05-28 15:40:00|642|641|639|638|642|641|639|638|15594
1716911100000|2024-05-28 15:45:00|640|639|639|638|640|639|638|637|11453
1716911400000|2024-05-28 15:50:00|640|639|639|638|641|639|639|638|5253
1716911700000|2024-05-28 15:55:00|640|637|638|637|640|638|638|637|12443
1716912000000|2024-05-28 16:00:00|637|636|637|636|638|637|637|636|16710
1716912300000|2024-05-28 16:05:00|636|635|637|636|637|636|636|635|5715
1716912600000|2024-05-28 16:10:00|638|637|637|636|639|637|637|636|8778
1716912900000|2024-05-28 16:15:00|636|635|637|636|637|636|636|635|7105
1716913200000|2024-05-28 16:20:00|638|637|639|637|641|639|637|636|16165
1716913500000|2024-05-28 16:25:00|638|638|634|633|639|638|633|632|28775
1716913800000|2024-05-28 16:30:00|633|632|634|632|634|633|632|631|9352
1716914100000|2024-05-28 16:35:00|633|633|633|632|634|633|633|632|9539
1716914400000|2024-05-28 16:40:00|632|631|633|632|634|633|632|631|19318
1716914700000|2024-05-28 16:45:00|632|631|628|627|633|632|628|627|22531
1716915000000|2024-05-28 16:50:00|629|628|626|625|629|628|626|625|34602
1716915300000|2024-05-28 16:55:00|625|624|628|627|629|628|625|624|27238
1716915600000|2024-05-28 17:00:00|627|626|625|624|628|627|624|623|9642
1716915900000|2024-05-28 17:05:00|626|623|623|622|626|624|622|621|40620
1716916200000|2024-05-28 17:10:00|624|621|622|621|624|623|622|621|15075
1716916500000|2024-05-28 17:15:00|621|620|621|620|622|621|619|618|42172
1716916800000|2024-05-28 17:20:00|620|619|621|620|622|621|620|619|16301
1716917100000|2024-05-28 17:25:00|620|619|620|619|622|620|619|618|27177
1716917400000|2024-05-28 17:30:00|619|618|620|619|621|620|619|618|7096
1716917700000|2024-05-28 17:35:00|||||||||3642
1716918000000|2024-05-28 17:40:00|619|618|620|619|620|619|619|618|23971
1716918300000|2024-05-28 17:45:00|619|618|619|618|620|619|619|618|7767
1716918600000|2024-05-28 17:50:00|618|617|616|615|618|617|616|615|29330
1716918900000|2024-05-28 17:55:00|615|614|617|616|617|616|615|614|22240
1716919200000|2024-05-28 18:00:00|618|617|617|616|618|617|616|615|23929
1716919500000|2024-05-28 18:05:00|618|617|618|617|619|617|618|617|5387
1716919800000|2024-05-28 18:10:00|619|618|625|623|626|625|619|618|51696
1716920100000|2024-05-28 18:15:00|624|622|622|621|625|624|622|621|8831
1716920400000|2024-05-28 18:20:00|621|620|620|619|622|621|620|618|5507
1716920700000|2024-05-28 18:25:00|619|618|621|620|621|620|619|618|7966
1716921000000|2024-05-28 18:30:00|620|619|619|619|621|620|619|618|6571
1716921300000|2024-05-28 18:35:00|620|618|621|620|621|620|620|618|10922
1716921600000|2024-05-28 18:40:00|622|621|620|619|622|621|620|619|8459
1716921900000|2024-05-28 18:45:00|621|620|622|621|623|622|620|619|9991
1716922200000|2024-05-28 18:50:00|621|620|622|621|622|621|621|620|5783
1716922500000|2024-05-28 18:55:00|623|622|625|624|626|625|623|621|29647
1716922800000|2024-05-28 19:00:00|626|623|626|625|626|625|624|623|33230
1716923100000|2024-05-28 19:05:00|625|624|626|625|627|626|625|624|13228
1716923400000|2024-05-28 19:10:00|625|624|625|624|626|625|624|623|5457
1716923700000|2024-05-28 19:15:00|624|623|624|623|625|624|624|623|10520
1716924000000|2024-05-28 19:20:00|625|624|625|624|626|625|625|624|3563
1716924300000|2024-05-28 19:25:00|626|625|624|623|626|625|624|623|16447
1716924600000|2024-05-28 19:30:00|625|624|626|625|626|625|625|624|2933
1716924900000|2024-05-28 19:35:00|627|626|626|625|627|626|625|624|27636
1716925200000|2024-05-28 19:40:00|627|626|627|626|627|626|626|626|12117
1716925500000|2024-05-28 19:45:00|626|625|626|625|627|626|626|625|9141
1716925800000|2024-05-28 19:50:00|||||||||7226
1716926100000|2024-05-28 19:55:00|627|626|630|629|630|629|626|625|101007
1716989400000|2024-05-29 13:30:00|638|621|621|619|638|629|620|618|45560
1716989700000|2024-05-29 13:35:00|620|618|629|628|633|632|620|618|39333
1716990000000|2024-05-29 13:40:00|628|627|622|620|631|629|620|618|29087
1716990300000|2024-05-29 13:45:00|621|619|622|620|625|624|619|618|11029
1716990600000|2024-05-29 13:50:00|621|619|620|619|624|622|618|617|33387
1716990900000|2024-05-29 13:55:00|621|620|626|625|632|630|620|619|16304
1716991200000|2024-05-29 14:00:00|625|624|628|626|630|629|623|622|33517
1716991500000|2024-05-29 14:05:00|627|625|626|625|630|627|624|622|6134
1716991800000|2024-05-29 14:10:00|627|624|623|621|627|626|622|621|12122
1716992100000|2024-05-29 14:15:00|622|622|625|623|626|624|619|618|5964
1716992400000|2024-05-29 14:20:00|624|622|626|625|628|627|622|620|18654
1716992700000|2024-05-29 14:25:00|627|626|626|624|628|627|624|622|3600
1716993000000|2024-05-29 14:30:00|625|625|620|618|626|625|619|618|22650
1716993300000|2024-05-29 14:35:00|621|619|620|619|623|622|619|618|28140
1716993600000|2024-05-29 14:40:00|619|618|622|621|623|622|619|618|21506
1716993900000|2024-05-29 14:45:00|621|620|618|617|621|620|615|614|47225
1716994200000|2024-05-29 14:50:00|619|618|617|616|620|619|617|616|6086
1716994500000|2024-05-29 14:55:00|616|615|611|610|617|616|606|605|143632
1716994800000|2024-05-29 15:00:00|612|611|610|609|612|611|610|609|18036
1716995100000|2024-05-29 15:05:00|609|608|609|608|611|609|608|607|13680
1716995400000|2024-05-29 15:10:00|610|609|611|610|613|611|609|608|7759
1716995700000|2024-05-29 15:15:00|610|609|611|610|611|610|609|608|7446
1716996000000|2024-05-29 15:20:00|612|611|618|616|618|617|612|611|8372
1716996300000|2024-05-29 15:25:00|617|617|620|618|622|621|617|615|11239
1716996600000|2024-05-29 15:30:00|619|617|619|618|622|620|617|616|18157
1716996900000|2024-05-29 15:35:00|620|617|619|618|621|620|618|617|2937
1716997200000|2024-05-29 15:40:00|618|617|618|616|619|618|617|616|15046
1716997500000|2024-05-29 15:45:00|617|617|619|618|619|618|616|615|2848
1716997800000|2024-05-29 15:50:00|620|619|619|617|621|620|618|617|4594
1716998100000|2024-05-29 15:55:00|618|618|618|617|620|618|618|616|300
1716998400000|2024-05-29 16:00:00|617|616|618|617|619|618|616|615|32575
1716998700000|2024-05-29 16:05:00|619|618|618|617|619|618|616|615|9806
1716999000000|2024-05-29 16:10:00|617|616|617|616|619|618|617|615|8200
1716999300000|2024-05-29 16:15:00|616|615|618|617|618|617|616|615|11913
1716999600000|2024-05-29 16:20:00|617|616|617|616|618|617|616|615|13992
1716999900000|2024-05-29 16:25:00|618|615|616|615|618|616|616|615|24612
1717000200000|2024-05-29 16:30:00|615|614|615|614|616|615|615|614|16101
1717000500000|2024-05-29 16:35:00|||||||||861
1717000800000|2024-05-29 16:40:00|614|613|614|613|614|613|614|613|6310
1717001100000|2024-05-29 16:45:00|613|612|614|613|614|613|613|612|2982
1717001400000|2024-05-29 16:50:00|615|614|615|614|615|614|615|613|1354
1717001700000|2024-05-29 16:55:00|||||||||505
1717002000000|2024-05-29 17:00:00|616|615|615|614|616|615|615|614|4900
1717002300000|2024-05-29 17:05:00|614|613|614|613|615|614|614|613|6111
1717002600000|2024-05-29 17:10:00|615|614|614|613|615|614|614|613|100
1717002900000|2024-05-29 17:15:00|615|614|616|614|616|615|615|614|5922
1717003200000|2024-05-29 17:20:00|615|613|616|615|616|615|615|613|2878
1717003500000|2024-05-29 17:25:00|617|616|622|620|622|620|617|616|23768
1717003800000|2024-05-29 17:30:00|621|619|620|618|622|621|619|618|28673
1717004100000|2024-05-29 17:35:00|619|619|624|623|627|626|619|619|41948
1717004400000|2024-05-29 17:40:00|623|622|624|622|626|624|623|621|23844
1717004700000|2024-05-29 17:45:00|623|621|627|626|628|627|623|621|6263
1717005000000|2024-05-29 17:50:00|626|625|628|626|631|630|626|625|23936
1717005300000|2024-05-29 17:55:00|627|627|628|626|628|627|627|625|600
1717005600000|2024-05-29 18:00:00|629|627|627|625|629|628|626|624|11084
1717005900000|2024-05-29 18:05:00|626|624|627|625|628|627|624|623|37887
1717006200000|2024-05-29 18:10:00|626|626|627|626|628|626|626|625|3064
1717006500000|2024-05-29 18:15:00|626|625|622|621|627|626|622|621|7767
1717006800000|2024-05-29 18:20:00|621|620|621|620|622|621|618|617|8639
1717007100000|2024-05-29 18:25:00|622|621|620|619|623|621|619|618|4997
1717007400000|2024-05-29 18:30:00|619|618|617|616|620|619|615|614|39815
1717007700000|2024-05-29 18:35:00|618|617|617|616|618|617|616|615|3605
1717008000000|2024-05-29 18:40:00|618|617|618|617|618|617|617|616|2413
1717008300000|2024-05-29 18:45:00|619|618|620|619|620|619|618|617|13547
1717008600000|2024-05-29 18:50:00|621|620|621|620|622|621|619|618|6156
1717008900000|2024-05-29 18:55:00|622|621|622|621|624|622|621|620|23611
1717009200000|2024-05-29 19:00:00|623|622|624|623|625|623|622|622|1924
1717009500000|2024-05-29 19:05:00|625|622|623|622|625|622|623|622|6279
1717009800000|2024-05-29 19:10:00|||||||||6111
1717010100000|2024-05-29 19:15:00|622|621|623|622|623|622|622|621|11572
1717010400000|2024-05-29 19:20:00|622|621|621|620|622|621|621|620|6076
1717010700000|2024-05-29 19:25:00|620|619|620|619|622|621|618|617|56230
1717011000000|2024-05-29 19:30:00|619|618|621|620|621|620|619|618|4142
1717011300000|2024-05-29 19:35:00|620|619|621|620|623|622|620|619|24832
1717011600000|2024-05-29 19:40:00|620|619|620|619|621|620|620|619|10349
1717011900000|2024-05-29 19:45:00|619|618|620|619|620|619|619|618|6757
1717012200000|2024-05-29 19:50:00|619|618|619|618|620|619|619|618|15339
1717012500000|2024-05-29 19:55:00|618|617|620|618|620|618|618|617|63668
1717075800000|2024-05-30 13:30:00|632|630|658|656|658|657|627|621|243191
1717076100000|2024-05-30 13:35:00|657|657|657|655|667|666|652|651|267122
1717076400000|2024-05-30 13:40:00|656|656|654|652|658|656|640|638|189347
1717076700000|2024-05-30 13:45:00|653|653|644|643|657|656|642|641|48697
1717077000000|2024-05-30 13:50:00|645|644|642|640|651|650|640|639|58033
1717077300000|2024-05-30 13:55:00|641|641|635|632|642|641|631|630|57016
1717077600000|2024-05-30 14:00:00|634|633|625|624|635|633|623|622|57240
1717077900000|2024-05-30 14:05:00|624|623|625|623|627|626|621|620|44538
1717078200000|2024-05-30 14:10:00|624|622|624|623|625|624|622|621|16094
1717078500000|2024-05-30 14:15:00|625|622|621|620|626|624|619|618|57241
1717078800000|2024-05-30 14:20:00|622|621|622|620|623|622|619|618|15581
1717079100000|2024-05-30 14:25:00|621|621|624|623|626|625|621|620|31916
1717079400000|2024-05-30 14:30:00|625|624|631|630|632|630|624|623|33115
1717079700000|2024-05-30 14:35:00|630|629|625|623|632|631|624|622|9247
1717080000000|2024-05-30 14:40:00|624|622|623|622|625|624|622|621|14894
1717080300000|2024-05-30 14:45:00|624|621|626|624|626|625|623|621|5834
1717080600000|2024-05-30 14:50:00|625|625|625|624|627|626|625|624|7265
1717080900000|2024-05-30 14:55:00|626|625|633|631|634|633|626|625|27115
1717081200000|2024-05-30 15:00:00|632|630|628|626|632|631|626|625|8563
1717081500000|2024-05-30 15:05:00|627|625|627|625|627|626|623|622|17937
1717081800000|2024-05-30 15:10:00|626|626|625|624|627|626|624|623|5905
1717082100000|2024-05-30 15:15:00|624|623|626|624|628|627|624|623|5129
1717082400000|2024-05-30 15:20:00|625|625|619|618|626|625|618|617|35392
1717082700000|2024-05-30 15:25:00|620|619|624|623|625|624|619|618|7343
1717083000000|2024-05-30 15:30:00|623|622|623|622|625|623|621|620|10118
1717083300000|2024-05-30 15:35:00|622|621|623|621|623|622|622|620|5098
1717083600000|2024-05-30 15:40:00|622|622|624|623|626|625|622|621|4814
1717083900000|2024-05-30 15:45:00|623|622|625|624|626|625|622|621|7385
1717084200000|2024-05-30 15:50:00|626|625|626|625|631|630|625|624|34679
1717084500000|2024-05-30 15:55:00|627|626|625|624|627|626|624|623|6369
1717084800000|2024-05-30 16:00:00|626|625|626|624|627|626|625|624|7961
1717085100000|2024-05-30 16:05:00|627|625|627|626|629|628|624|623|42991
1717085400000|2024-05-30 16:10:00|626|625|625|624|627|626|624|623|5341
1717085700000|2024-05-30 16:15:00|624|623|625|624|626|625|624|623|2176
1717086000000|2024-05-30 16:20:00|626|625|625|624|626|625|624|623|6013
1717086300000|2024-05-30 16:25:00|624|623|622|621|624|624|621|620|23010
1717086600000|2024-05-30 16:30:00|621|620|622|620|622|621|621|620|11550
1717086900000|2024-05-30 16:35:00|621|621|621|620|622|621|621|620|7049
1717087200000|2024-05-30 16:40:00|620|619|622|621|622|621|620|619|21822
1717087500000|2024-05-30 16:45:00|621|620|623|622|623|622|621|620|13754
1717087800000|2024-05-30 16:50:00|624|621|624|622|624|623|622|621|5298
1717088100000|2024-05-30 16:55:00|623|623|624|623|625|624|623|622|1956
1717088400000|2024-05-30 17:00:00|623|622|624|623|624|623|623|622|8782
1717088700000|2024-05-30 17:05:00|623|622|623|622|624|623|622|621|8106
1717089000000|2024-05-30 17:10:00|624|623|623|622|625|624|623|622|1736
1717089300000|2024-05-30 17:15:00|622|621|621|620|622|621|621|620|2799
1717089600000|2024-05-30 17:20:00|622|621|622|621|622|621|621|620|5350
1717089900000|2024-05-30 17:25:00|623|622|624|623|624|623|622|621|4125
1717090200000|2024-05-30 17:30:00|625|624|623|622|625|624|623|622|5700
1717090500000|2024-05-30 17:35:00|624|623|623|622|625|624|623|622|4592
1717090800000|2024-05-30 17:40:00|622|621|623|622|623|622|622|621|3181
1717091100000|2024-05-30 17:45:00|624|623|623|622|625|623|622|621|3693
1717091400000|2024-05-30 17:50:00|624|623|624|623|626|625|624|623|6864
1717091700000|2024-05-30 17:55:00|623|622|623|622|624|623|623|622|4409
1717092000000|2024-05-30 18:00:00|624|623|622|621|624|623|622|621|4313
1717092300000|2024-05-30 18:05:00|621|620|621|620|622|621|620|619|35000
1717092600000|2024-05-30 18:10:00|||||||||1784
1717092900000|2024-05-30 18:15:00|620|619|619|618|621|620|618|617|17754
1717093200000|2024-05-30 18:20:00|620|619|619|618|620|619|619|618|2058
1717093500000|2024-05-30 18:25:00|620|619|620|619|621|620|620|618|4564
1717093800000|2024-05-30 18:30:00|619|618|620|619|620|619|619|618|2275
1717094100000|2024-05-30 18:35:00|619|618|619|618|619|618|618|617|7223
1717094400000|2024-05-30 18:40:00|618|617|619|618|619|618|618|617|4200
1717094700000|2024-05-30 18:45:00|618|617|616|615|619|618|616|615|7386
1717095000000|2024-05-30 18:50:00|617|616|616|615|617|616|615|614|27900
1717095300000|2024-05-30 18:55:00|617|616|616|615|617|616|616|615|5983
1717095600000|2024-05-30 19:00:00|615|614|614|613|616|615|614|613|28251
1717095900000|2024-05-30 19:05:00|615|614|617|616|617|616|615|614|16714
1717096200000|2024-05-30 19:10:00|618|617|617|616|618|617|617|616|6857
1717096500000|2024-05-30 19:15:00|616|615|616|615|617|616|615|614|7679
1717096800000|2024-05-30 19:20:00|615|614|616|615|617|616|615|614|8722
1717097100000|2024-05-30 19:25:00|617|616|618|617|619|618|617|616|13940
1717097400000|2024-05-30 19:30:00|619|618|619|618|620|619|618|617|11684
1717097700000|2024-05-30 19:35:00|618|617|617|616|618|617|615|615|22939
1717098000000|2024-05-30 19:40:00|616|615|617|616|617|616|616|615|11064
1717098300000|2024-05-30 19:45:00|616|615|616|614|617|616|615|614|20077
1717098600000|2024-05-30 19:50:00|615|615|616|615|617|616|615|614|45131
1717098900000|2024-05-30 19:55:00|615|614|617|616|617|616|615|614|54850
1717162200000|2024-05-31 13:30:00|626|613|620|618|628|626|618|613|23245
1717162500000|2024-05-31 13:35:00|621|619|619|617|621|620|615|614|107875
1717162800000|2024-05-31 13:40:00|618|616|621|619|623|622|614|613|33254
1717163100000|2024-05-31 13:45:00|620|618|619|617|624|623|616|615|132799
1717163400000|2024-05-31 13:50:00|620|618|617|616|621|620|617|616|10046
1717163700000|2024-05-31 13:55:00|618|615|619|617|619|618|615|614|3828
1717164000000|2024-05-31 14:00:00|618|618|621|620|624|623|618|617|14427
1717164300000|2024-05-31 14:05:00|622|619|623|621|623|621|619|617|9670
1717164600000|2024-05-31 14:10:00|622|622|622|621|624|623|621|620|11120
1717164900000|2024-05-31 14:15:00|621|620|621|619|623|622|620|619|6234
1717165200000|2024-05-31 14:20:00|620|620|619|618|622|621|619|618|14688
1717165500000|2024-05-31 14:25:00|620|619|619|617|620|619|618|617|4062
1717165800000|2024-05-31 14:30:00|618|618|617|616|620|619|617|616|3518
1717166100000|2024-05-31 14:35:00|618|617|616|615|621|619|616|615|13696
1717166400000|2024-05-31 14:40:00|617|616|616|615|618|617|615|614|5796
1717166700000|2024-05-31 14:45:00|617|616|615|614|617|616|614|613|6802
1717167000000|2024-05-31 14:50:00|614|613|615|614|615|614|614|613|6446
1717167300000|2024-05-31 14:55:00|616|615|618|617|618|617|616|615|13783
1717167600000|2024-05-31 15:00:00|619|618|616|615|619|618|616|615|3217
1717167900000|2024-05-31 15:05:00|617|616|621|620|622|620|617|616|8531
1717168200000|2024-05-31 15:10:00|622|621|623|622|624|623|621|620|34561
1717168500000|2024-05-31 15:15:00|622|621|621|620|623|622|621|620|4177
1717168800000|2024-05-31 15:20:00|620|619|621|619|621|620|619|618|1054
1717169100000|2024-05-31 15:25:00|620|618|618|617|620|618|617|616|3197
1717169400000|2024-05-31 15:30:00|617|616|617|616|618|617|616|615|2303
1717169700000|2024-05-31 15:35:00|616|615|615|614|617|616|615|614|3745
1717170000000|2024-05-31 15:40:00|616|615|615|614|617|616|615|614|6507
1717170300000|2024-05-31 15:45:00|616|615|616|615|617|616|616|615|6157
1717170600000|2024-05-31 15:50:00|617|616|616|615|617|616|615|614|3470
1717170900000|2024-05-31 15:55:00|617|614|614|613|617|614|614|613|3245
1717171200000|2024-05-31 16:00:00|613|612|613|612|613|612|612|611|13489
1717171500000|2024-05-31 16:05:00|612|611|612|611|613|612|612|611|6149
1717171800000|2024-05-31 16:10:00|611|610|612|611|612|611|611|610|6830
1717172100000|2024-05-31 16:15:00|613|612|609|608|613|612|609|608|21969
1717172400000|2024-05-31 16:20:00|610|609|609|607|610|609|607|606|22880
1717172700000|2024-05-31 16:25:00|608|608|604|603|609|608|604|603|37849
1717173000000|2024-05-31 16:30:00|605|604|604|603|605|604|604|603|6149
1717173300000|2024-05-31 16:35:00|605|604|604|603|605|604|604|603|4151
1717173600000|2024-05-31 16:40:00|605|604|606|605|608|607|604|603|34863
1717173900000|2024-05-31 16:45:00|607|606|604|603|607|606|604|603|19876
1717174200000|2024-05-31 16:50:00|603|602|605|604|605|604|603|602|24103
1717174500000|2024-05-31 16:55:00|604|603|605|604|605|604|604|603|1987
1717174800000|2024-05-31 17:00:00|606|605|606|605|607|606|605|604|4506
1717175100000|2024-05-31 17:05:00|605|604|605|604|606|605|605|604|6277
1717175400000|2024-05-31 17:10:00|606|605|606|605|606|605|605|604|3991
1717175700000|2024-05-31 17:15:00|607|606|607|606|607|606|606|605|3123
1717176000000|2024-05-31 17:20:00|608|607|609|608|609|608|607|606|18204
1717176300000|2024-05-31 17:25:00|610|609|609|608|611|610|608|607|6815
1717176600000|2024-05-31 17:30:00|610|609|611|610|612|611|608|607|7209
1717176900000|2024-05-31 17:35:00|610|609|610|609|611|610|610|609|3834
1717177200000|2024-05-31 17:40:00|611|610|610|609|611|610|610|609|4034
1717177500000|2024-05-31 17:45:00|611|610|610|609|611|610|610|609|3769
1717177800000|2024-05-31 17:50:00|609|608|609|608|610|609|608|607|3013
1717178100000|2024-05-31 17:55:00|610|609|609|608|610|609|609|608|4061
1717178400000|2024-05-31 18:00:00|608|607|609|608|610|609|607|606|6959
1717178700000|2024-05-31 18:05:00|610|609|609|608|610|609|609|608|4316
1717179000000|2024-05-31 18:10:00|610|609|610|609|610|609|610|609|1473
1717179300000|2024-05-31 18:15:00|611|610|611|610|611|610|610|609|3648
1717179600000|2024-05-31 18:20:00|612|611|612|611|612|611|611|610|13709
1717179900000|2024-05-31 18:25:00|613|612|612|611|613|612|612|611|3779
1717180200000|2024-05-31 18:30:00|611|610|611|610|611|610|611|610|2502
1717180500000|2024-05-31 18:35:00|610|609|611|610|611|610|610|609|4790
1717180800000|2024-05-31 18:40:00|612|611|611|610|612|611|611|610|1599
1717181100000|2024-05-31 18:45:00|612|611|610|609|612|611|610|609|3144
1717181400000|2024-05-31 18:50:00|611|610|610|609|611|610|610|609|4199
1717181700000|2024-05-31 18:55:00|609|608|608|607|609|608|607|606|19503
1717182000000|2024-05-31 19:00:00|609|608|612|611|613|612|609|608|15522
1717182300000|2024-05-31 19:05:00|611|610|613|612|613|612|611|610|9559
1717182600000|2024-05-31 19:10:00|614|613|613|612|615|614|613|612|4420
1717182900000|2024-05-31 19:15:00|614|613|613|612|614|613|612|611|8361
1717183200000|2024-05-31 19:20:00|612|611|612|611|613|612|612|611|3356
1717183500000|2024-05-31 19:25:00|611|610|609|608|611|610|609|608|8236
1717183800000|2024-05-31 19:30:00|610|609|611|610|611|610|608|607|17862
1717184100000|2024-05-31 19:35:00|610|609|610|609|611|610|610|609|16473
1717184400000|2024-05-31 19:40:00|611|610|613|612|613|612|611|610|18050
1717184700000|2024-05-31 19:45:00|614|613|613|612|614|613|613|612|9400
1717185000000|2024-05-31 19:50:00|614|613|613|612|614|613|613|612|14768
1717185300000|2024-05-31 19:55:00|614|613|619|617|620|619|613|612|47373
1717421400000|2024-06-03 13:30:00|629|625|620|619|630|629|619|618|57952
1717421700000|2024-06-03 13:35:00|619|618|620|619|624|623|618|617|17394
1717422000000|2024-06-03 13:40:00|621|620|616|614|625|624|616|613|56545
1717422300000|2024-06-03 13:45:00|615|615|613|612|616|615|611|610|28364
1717422600000|2024-06-03 13:50:00|614|611|616|615|619|617|613|611|37805
1717422900000|2024-06-03 13:55:00|617|614|613|610|617|615|609|608|33744
1717423200000|2024-06-03 14:00:00|614|611|612|611|618|613|611|610|20920
1717423500000|2024-06-03 14:05:00|613|610|622|621|623|622|613|610|24464
1717423800000|2024-06-03 14:10:00|621|620|620|619|623|621|619|618|16965
1717424100000|2024-06-03 14:15:00|619|618|617|616|620|619|616|615|5488
1717424400000|2024-06-03 14:20:00|618|615|616|615|618|616|616|615|2998
1717424700000|2024-06-03 14:25:00|617|616|615|614|617|616|614|613|5207
1717425000000|2024-06-03 14:30:00|616|615|615|613|617|616|615|613|14315
1717425300000|2024-06-03 14:35:00|614|612|611|610|615|613|611|610|4558
1717425600000|2024-06-03 14:40:00|612|611|616|615|616|615|612|611|34883
1717425900000|2024-06-03 14:45:00|615|614|613|612|617|616|612|611|2200
1717426200000|2024-06-03 14:50:00|612|611|611|610|614|613|611|610|13359
1717426500000|2024-06-03 14:55:00|612|611|610|609|612|611|610|609|16458
1717426800000|2024-06-03 15:00:00|611|610|609|608|612|611|608|607|6829
1717427100000|2024-06-03 15:05:00|608|607|607|605|609|608|606|605|30471
1717427400000|2024-06-03 15:10:00|606|606|605|604|607|606|603|602|27678
1717427700000|2024-06-03 15:15:00|604|603|599|598|604|603|599|598|47418
1717428000000|2024-06-03 15:20:00|600|599|601|600|601|600|599|598|10008
1717428300000|2024-06-03 15:25:00|600|599|601|600|601|600|599|598|30447
1717428600000|2024-06-03 15:30:00|602|601|597|596|602|601|597|596|23460
1717428900000|2024-06-03 15:35:00|598|597|601|600|601|600|597|596|45785
1717429200000|2024-06-03 15:40:00|602|601|604|603|605|604|602|601|59578
1717429500000|2024-06-03 15:45:00|603|602|607|606|607|606|603|602|9765
1717429800000|2024-06-03 15:50:00|608|607|609|608|609|608|607|606|11714
1717430100000|2024-06-03 15:55:00|608|607|606|605|610|609|606|605|10568
1717430400000|2024-06-03 16:00:00|607|606|605|604|607|606|604|603|14717
1717430700000|2024-06-03 16:05:00|604|603|601|600|604|603|598|597|63535
1717431000000|2024-06-03 16:10:00|602|601|602|601|603|602|600|599|15692
1717431300000|2024-06-03 16:15:00|601|600|601|600|602|601|601|600|1100
1717431600000|2024-06-03 16:20:00|602|601|602|601|602|601|600|599|9896
1717431900000|2024-06-03 16:25:00|603|602|602|601|603|602|602|601|6505
1717432200000|2024-06-03 16:30:00|601|600|599|598|602|601|598|597|15536
1717432500000|2024-06-03 16:35:00|598|597|602|601|603|601|598|597|3267
1717432800000|2024-06-03 16:40:00|601|600|600|600|601|600|600|599|2201
1717433100000|2024-06-03 16:45:00|601|599|602|601|602|601|600|599|20642
1717433400000|2024-06-03 16:50:00|601|600|600|599|602|601|600|599|6009
1717433700000|2024-06-03 16:55:00|601|600|601|600|602|601|600|599|4988
1717434000000|2024-06-03 17:00:00|602|601|599|598|602|601|599|598|7848
1717434300000|2024-06-03 17:05:00|600|599|600|599|601|600|600|599|3496
1717434600000|2024-06-03 17:10:00|599|598|597|596|599|598|597|596|30355
1717434900000|2024-06-03 17:15:00|596|595|597|596|597|596|596|595|11449
1717435200000|2024-06-03 17:20:00|596|595|595|594|597|596|594|593|13810
1717435500000|2024-06-03 17:25:00|596|595|595|594|596|595|595|594|13443
1717435800000|2024-06-03 17:30:00|596|595|597|596|598|596|595|594|49024
1717436100000|2024-06-03 17:35:00|598|597|601|600|602|600|597|596|81046
1717436400000|2024-06-03 17:40:00|602|599|600|599|602|600|600|599|20100
1717436700000|2024-06-03 17:45:00|601|600|601|600|601|600|600|599|5845
1717437000000|2024-06-03 17:50:00|600|599|600|599|601|599|599|598|25009
1717437300000|2024-06-03 17:55:00|599|598|601|600|601|600|599|598|12334
1717437600000|2024-06-03 18:00:00|602|601|600|599|602|601|600|599|29190
1717437900000|2024-06-03 18:05:00|599|598|600|599|601|600|599|598|2020
1717438200000|2024-06-03 18:10:00|599|598|598|597|599|598|597|596|49793
1717438500000|2024-06-03 18:15:00|597|596|598|597|599|598|597|596|5190
1717438800000|2024-06-03 18:20:00|599|598|600|599|600|599|598|597|27845
1717439100000|2024-06-03 18:25:00|601|600|600|599|601|600|599|598|12843
1717439400000|2024-06-03 18:30:00|601|600|601|600|602|601|601|600|21392
1717439700000|2024-06-03 18:35:00|600|599|600|599|601|600|600|598|5102
1717440000000|2024-06-03 18:40:00|599|598|599|598|599|598|598|597|4458
1717440300000|2024-06-03 18:45:00|598|597|597|596|599|598|597|596|29468
1717440600000|2024-06-03 18:50:00|598|597|598|596|598|597|597|596|3861
1717440900000|2024-06-03 18:55:00|597|597|598|597|598|597|596|595|6837
1717441200000|2024-06-03 19:00:00|597|596|600|599|600|600|597|596|3890
1717441500000|2024-06-03 19:05:00|599|598|601|600|602|601|599|598|7501
1717441800000|2024-06-03 19:10:00|600|599|601|600|602|601|599|598|10859
1717442100000|2024-06-03 19:15:00|600|599|600|599|600|599|600|599|2919
1717442400000|2024-06-03 19:20:00|599|598|601|600|601|600|599|598|3045
1717442700000|2024-06-03 19:25:00|602|601|602|601|602|601|601|601|1300
1717443000000|2024-06-03 19:30:00|601|600|603|602|603|602|601|600|9593
1717443300000|2024-06-03 19:35:00|602|601|601|600|602|601|601|600|10459
1717443600000|2024-06-03 19:40:00|600|599|601|600|601|600|600|599|11970
1717443900000|2024-06-03 19:45:00|602|601|601|600|602|601|601|600|25505
1717444200000|2024-06-03 19:50:00|600|599|601|600|601|600|600|599|16172
1717444500000|2024-06-03 19:55:00|||||||||34403
1717507800000|2024-06-04 13:30:00|603|599|595|594|603|601|594|590|72918
1717508100000|2024-06-04 13:35:00|596|595|595|594|599|596|593|592|41820
1717508400000|2024-06-04 13:40:00|596|595|592|591|599|597|592|591|11155
1717508700000|2024-06-04 13:45:00|591|590|591|590|594|592|587|586|17518
1717509000000|2024-06-04 13:50:00|592|591|592|591|592|591|589|588|13456
1717509300000|2024-06-04 13:55:00|591|590|595|594|595|594|591|590|38208
1717509600000|2024-06-04 14:00:00|596|595|593|592|599|597|592|591|8996
1717509900000|2024-06-04 14:05:00|592|591|591|590|592|592|590|589|8336
1717510200000|2024-06-04 14:10:00|592|591|592|590|592|591|591|590|16249
1717510500000|2024-06-04 14:15:00|591|591|602|600|602|601|591|590|23043
1717510800000|2024-06-04 14:20:00|601|599|601|599|605|603|600|599|16797
1717511100000|2024-06-04 14:25:00|602|600|598|596|602|601|597|596|6250
1717511400000|2024-06-04 14:30:00|597|595|595|594|597|596|595|593|8757
1717511700000|2024-06-04 14:35:00|594|593|593|592|595|594|592|591|15790
1717512000000|2024-06-04 14:40:00|594|593|593|592|594|593|592|591|4635
1717512300000|2024-06-04 14:45:00|592|591|592|591|593|592|591|590|7053
1717512600000|2024-06-04 14:50:00|593|592|591|590|593|592|591|590|4420
1717512900000|2024-06-04 14:55:00|592|591|592|591|593|592|591|590|2991
1717513200000|2024-06-04 15:00:00|593|592|595|594|595|594|592|591|7314
1717513500000|2024-06-04 15:05:00|594|593|593|592|594|593|592|591|5748
1717513800000|2024-06-04 15:10:00|592|591|592|591|593|592|591|590|3870
1717514100000|2024-06-04 15:15:00|591|590|591|589|592|591|586|585|65676
1717514400000|2024-06-04 15:20:00|590|588|588|587|591|588|587|586|5852
1717514700000|2024-06-04 15:25:00|589|588|588|586|589|588|587|586|6191
1717515000000|2024-06-04 15:30:00|587|587|586|585|588|587|586|585|13167
1717515300000|2024-06-04 15:35:00|587|586|585|584|588|587|585|584|22994
1717515600000|2024-06-04 15:40:00|584|583|585|584|586|585|582|581|10570
1717515900000|2024-06-04 15:45:00|586|585|584|583|586|585|583|582|29543
1717516200000|2024-06-04 15:50:00|585|584|587|586|587|586|585|584|5931
1717516500000|2024-06-04 15:55:00|586|585|586|585|587|586|586|585|2870
1717516800000|2024-06-04 16:00:00|587|586|590|588|590|589|587|586|6308
1717517100000|2024-06-04 16:05:00|589|589|588|587|590|589|587|586|2800
1717517400000|2024-06-04 16:10:00|589|588|590|589|591|590|588|587|2015
1717517700000|2024-06-04 16:15:00|589|588|593|592|594|593|589|588|44668
1717518000000|2024-06-04 16:20:00|592|591|592|591|593|592|592|591|6900
1717518300000|2024-06-04 16:25:00|593|592|592|591|594|593|591|590|16577
1717518600000|2024-06-04 16:30:00|591|590|589|588|592|591|589|588|8983
1717518900000|2024-06-04 16:35:00|588|587|590|588|590|589|588|587|16139
1717519200000|2024-06-04 16:40:00|589|589|591|590|592|590|589|588|12018
1717519500000|2024-06-04 16:45:00|592|591|590|589|592|591|590|589|3814
1717519800000|2024-06-04 16:50:00|591|590|588|587|591|590|588|587|14719
1717520100000|2024-06-04 16:55:00|589|588|588|587|590|589|588|587|4622
1717520400000|2024-06-04 17:00:00|587|586|587|586|588|587|587|586|3689
1717520700000|2024-06-04 17:05:00|588|587|587|586|588|587|586|585|7849
1717521000000|2024-06-04 17:10:00|586|585|587|586|587|586|586|585|450
1717521300000|2024-06-04 17:15:00|588|587|587|586|588|587|587|586|1533
1717521600000|2024-06-04 17:20:00|588|587|588|587|589|588|588|587|2590
1717521900000|2024-06-04 17:25:00|589|588|590|589|590|589|588|588|3209
1717522200000|2024-06-04 17:30:00|589|588|588|587|589|588|588|587|3708
1717522500000|2024-06-04 17:35:00|589|588|592|591|593|591|589|588|1458
1717522800000|2024-06-04 17:40:00|593|592|592|591|594|592|592|591|2851
1717523100000|2024-06-04 17:45:00|593|592|592|591|593|592|592|591|24316
1717523400000|2024-06-04 17:50:00|||||||||2086
1717523700000|2024-06-04 17:55:00|591|590|591|590|591|590|591|590|5587
1717524000000|2024-06-04 18:00:00|590|589|590|589|590|589|590|589|2050
1717524300000|2024-06-04 18:05:00|591|590|592|591|592|591|591|590|3005
1717524600000|2024-06-04 18:10:00|||||||||459
1717524900000|2024-06-04 18:15:00|||||||||2652
1717525200000|2024-06-04 18:20:00|593|592|592|591|593|592|592|591|7396
1717525500000|2024-06-04 18:25:00|593|592|593|592|594|593|593|592|9522
1717525800000|2024-06-04 18:30:00|594|591|591|590|594|592|591|590|2371
1717526100000|2024-06-04 18:35:00|592|591|592|591|592|591|591|590|6425
1717526400000|2024-06-04 18:40:00|||||||||400
1717526700000|2024-06-04 18:45:00|591|590|591|590|592|591|591|590|10757
1717527000000|2024-06-04 18:50:00|||||||||2700
1717527300000|2024-06-04 18:55:00|590|589|590|589|590|589|590|589|4619
1717527600000|2024-06-04 19:00:00|589|588|588|587|589|588|588|586|13151
1717527900000|2024-06-04 19:05:00|587|586|588|587|588|587|587|586|4509
1717528200000|2024-06-04 19:10:00|589|588|589|588|589|588|588|587|2549
1717528500000|2024-06-04 19:15:00|||||||||5606
1717528800000|2024-06-04 19:20:00|588|587|589|588|589|588|588|587|6898
1717529100000|2024-06-04 19:25:00|||||||||3152
1717529400000|2024-06-04 19:30:00|590|589|589|588|590|589|588|587|14510
1717529700000|2024-06-04 19:35:00|590|589|590|589|590|589|589|588|15279
1717530000000|2024-06-04 19:40:00|591|590|590|589|591|590|589|588|11988
1717530300000|2024-06-04 19:45:00|589|588|589|588|589|588|588|587|24798
1717530600000|2024-06-04 19:50:00|590|589|589|588|590|589|589|588|15031
1717530900000|2024-06-04 19:55:00|590|589|591|590|591|590|589|589|37353
1717594200000|2024-06-05 13:30:00|603|595|597|595|603|599|596|595|30850
1717594500000|2024-06-05 13:35:00|596|594|592|590|599|597|591|590|71420
1717594800000|2024-06-05 13:40:00|593|591|596|594|596|595|591|590|14874
1717595100000|2024-06-05 13:45:00|595|593|593|592|596|595|593|592|15210
1717595400000|2024-06-05 13:50:00|594|593|595|594|596|595|593|592|4924
1717595700000|2024-06-05 13:55:00|594|593|596|595|596|595|593|592|14073
1717596000000|2024-06-05 14:00:00|595|594|592|591|596|595|592|591|4356
1717596300000|2024-06-05 14:05:00|593|592|594|593|596|594|593|592|3762
1717596600000|2024-06-05 14:10:00|593|592|593|592|596|595|592|591|7624
1717596900000|2024-06-05 14:15:00|592|591|589|587|593|592|588|587|10834
1717597200000|2024-06-05 14:20:00|588|588|594|593|594|593|588|587|1968
1717597500000|2024-06-05 14:25:00|593|592|594|592|594|593|592|591|7070
1717597800000|2024-06-05 14:30:00|593|593|595|594|595|594|593|592|13142
1717598100000|2024-06-05 14:35:00|596|595|595|594|596|595|594|593|24467
1717598400000|2024-06-05 14:40:00|596|593|592|591|596|595|591|590|6237
1717598700000|2024-06-05 14:45:00|591|590|591|590|592|591|589|588|5965
1717599000000|2024-06-05 14:50:00|||||||||3100
1717599300000|2024-06-05 14:55:00|590|589|590|589|591|590|588|587|12250
1717599600000|2024-06-05 15:00:00|591|590|593|592|593|592|590|589|6304
1717599900000|2024-06-05 15:05:00|592|591|591|590|592|592|591|590|904
1717600200000|2024-06-05 15:10:00|592|591|592|591|594|593|592|591|11085
1717600500000|2024-06-05 15:15:00|593|592|594|592|595|594|592|591|12856
1717600800000|2024-06-05 15:20:00|593|593|594|593|594|593|593|592|8913
1717601100000|2024-06-05 15:25:00|593|592|593|592|593|592|593|592|1210
1717601400000|2024-06-05 15:30:00|594|593|594|593|595|594|594|593|5753
1717601700000|2024-06-05 15:35:00|593|592|594|593|595|594|593|592|8160
1717602000000|2024-06-05 15:40:00|595|594|594|593|595|594|594|593|1603
1717602300000|2024-06-05 15:45:00|593|592|593|592|594|593|593|592|2516
1717602600000|2024-06-05 15:50:00|594|593|594|593|594|593|593|592|1773
1717602900000|2024-06-05 15:55:00|593|592|594|593|594|593|593|592|2735
1717603200000|2024-06-05 16:00:00|593|592|595|594|595|594|593|592|7290
1717603500000|2024-06-05 16:05:00|596|595|602|601|602|601|596|595|25259
1717603800000|2024-06-05 16:10:00|601|600|604|603|604|603|601|600|21638
1717604100000|2024-06-05 16:15:00|603|602|607|606|608|606|603|602|50759
1717604400000|2024-06-05 16:20:00|608|607|610|609|610|609|608|606|36180
1717604700000|2024-06-05 16:25:00|609|608|610|609|614|613|609|608|60678
1717605000000|2024-06-05 16:30:00|609|608|607|606|609|608|607|606|25215
1717605300000|2024-06-05 16:35:00|608|607|605|604|608|607|604|603|15722
1717605600000|2024-06-05 16:40:00|606|605|606|605|606|605|605|604|9471
1717605900000|2024-06-05 16:45:00|605|604|604|603|605|605|604|603|3603
1717606200000|2024-06-05 16:50:00|603|602|602|601|603|602|601|600|28094
1717606500000|2024-06-05 16:55:00|601|600|602|601|602|601|601|600|879
1717606800000|2024-06-05 17:00:00|601|600|602|601|602|601|599|598|30854
1717607100000|2024-06-05 17:05:00|603|602|603|602|603|602|602|601|3046
1717607400000|2024-06-05 17:10:00|604|603|604|603|604|603|604|602|3150
1717607700000|2024-06-05 17:15:00|603|602|603|602|603|602|602|601|14799
1717608000000|2024-06-05 17:20:00|602|601|603|602|603|602|602|601|4373
1717608300000|2024-06-05 17:25:00|604|603|604|603|604|603|603|602|3571
1717608600000|2024-06-05 17:30:00|605|604|605|604|605|604|604|603|560
1717609200000|2024-06-05 17:40:00|||||||||1702
1717609500000|2024-06-05 17:45:00|604|603|605|604|605|604|604|603|3634
1717609800000|2024-06-05 17:50:00|||||||||1800
1717610100000|2024-06-05 17:55:00|||||||||100
1717610400000|2024-06-05 18:00:00|||||||||450
1717610700000|2024-06-05 18:05:00|||||||||1300
1717611000000|2024-06-05 18:10:00|||||||||1130
1717611300000|2024-06-05 18:15:00|604|603|602|601|604|603|601|600|13201
1717611600000|2024-06-05 18:20:00|603|602|603|602|603|602|603|602|3223
1717611900000|2024-06-05 18:25:00|604|603|605|604|605|604|604|603|2526
1717612200000|2024-06-05 18:30:00|604|603|605|604|605|604|604|603|1700
1717612500000|2024-06-05 18:35:00|604|603|605|604|605|604|603|602|3149
1717612800000|2024-06-05 18:40:00|606|605|606|605|606|605|606|605|6204
1717613100000|2024-06-05 18:45:00|605|604|605|604|605|604|604|603|5285
1717613400000|2024-06-05 18:50:00|606|605|606|605|606|605|605|604|1750
1717613700000|2024-06-05 18:55:00|605|604|604|603|605|604|604|603|2557
1717614000000|2024-06-05 19:00:00|603|602|605|604|605|604|603|602|3458
1717614300000|2024-06-05 19:05:00|606|605|606|605|606|605|604|604|10911
1717614600000|2024-06-05 19:10:00|605|604|606|605|606|605|605|604|2358
1717614900000|2024-06-05 19:15:00|607|606|606|605|607|606|606|605|6414
1717615200000|2024-06-05 19:20:00|||||||||7952
1717615500000|2024-06-05 19:25:00|605|604|606|605|606|605|605|604|4894
1717615800000|2024-06-05 19:30:00|607|606|606|605|608|607|606|605|35018
1717616100000|2024-06-05 19:35:00|607|606|606|605|607|606|606|605|8595
1717616400000|2024-06-05 19:40:00|607|606|608|607|609|608|606|606|27950
1717616700000|2024-06-05 19:45:00|609|608|610|609|610|609|609|608|6460
1717617000000|2024-06-05 19:50:00|609|608|610|609|611|610|609|608|11504
1717617300000|2024-06-05 19:55:00|611|610|609|608|611|610|609|608|30626
1717680600000|2024-06-06 13:30:00|615|599|599|598|615|605|597|595|49032
1717680900000|2024-06-06 13:35:00|600|597|597|595|601|599|595|594|8350
1717681200000|2024-06-06 13:40:00|598|596|600|599|602|601|596|594|32282
1717681500000|2024-06-06 13:45:00|599|598|592|591|599|598|592|590|30383
1717681800000|2024-06-06 13:50:00|591|590|593|592|595|593|588|587|38423
1717682100000|2024-06-06 13:55:00|594|593|590|589|595|594|589|588|24120
1717682400000|2024-06-06 14:00:00|589|588|591|590|594|593|587|585|32158
1717682700000|2024-06-06 14:05:00|590|589|594|593|595|593|590|589|9433
1717683000000|2024-06-06 14:10:00|595|592|594|593|595|594|593|592|4352
1717683300000|2024-06-06 14:15:00|595|594|596|594|596|595|591|590|29312
1717683600000|2024-06-06 14:20:00|595|595|594|593|596|595|593|592|6301
1717683900000|2024-06-06 14:25:00|595|594|594|593|597|596|593|592|6716
1717684200000|2024-06-06 14:30:00|595|592|595|594|596|595|593|592|1982
1717684500000|2024-06-06 14:35:00|594|593|596|595|596|595|594|593|18414
1717684800000|2024-06-06 14:40:00|595|594|596|595|597|596|595|594|7234
1717685100000|2024-06-06 14:45:00|||||||||2260
1717685400000|2024-06-06 14:50:00|595|594|596|594|596|595|592|591|5742
1717685700000|2024-06-06 14:55:00|595|595|597|596|600|599|595|594|6108
1717686000000|2024-06-06 15:00:00|596|595|597|595|597|596|595|594|7580
1717686300000|2024-06-06 15:05:00|596|594|596|595|597|595|595|594|665
1717686600000|2024-06-06 15:10:00|595|594|595|594|596|595|595|594|2133
1717686900000|2024-06-06 15:15:00|596|595|598|596|598|597|595|594|2421
1717687200000|2024-06-06 15:20:00|599|597|600|599|600|599|599|597|2347
1717687500000|2024-06-06 15:25:00|599|598|600|599|600|599|599|598|2091
1717687800000|2024-06-06 15:30:00|599|598|599|598|600|599|599|598|2596
1717688100000|2024-06-06 15:35:00|598|597|598|597|598|597|597|596|9682
1717688400000|2024-06-06 15:40:00|599|598|598|597|599|598|598|597|5163
1717688700000|2024-06-06 15:45:00|597|596|597|596|598|597|596|595|12178
1717689000000|2024-06-06 15:50:00|596|595|597|596|597|596|595|594|8530
1717689300000|2024-06-06 15:55:00|596|595|597|596|597|596|596|595|14141
1717689600000|2024-06-06 16:00:00|596|595|593|592|596|595|593|592|15422
1717689900000|2024-06-06 16:05:00|594|593|597|596|597|596|592|591|12886
1717690200000|2024-06-06 16:10:00|598|597|597|596|598|597|596|595|12413
1717690500000|2024-06-06 16:15:00|598|597|600|599|601|600|598|597|13021
1717690800000|2024-06-06 16:20:00|599|598|598|597|599|598|597|596|5294
1717691100000|2024-06-06 16:25:00|599|598|600|599|600|599|598|597|8283
1717691400000|2024-06-06 16:30:00|601|600|601|600|604|603|601|600|4657
1717691700000|2024-06-06 16:35:00|600|599|600|599|602|601|599|598|7368
1717692000000|2024-06-06 16:40:00|601|600|601|600|601|600|600|599|570
1717692300000|2024-06-06 16:45:00|600|599|602|601|602|601|600|599|6000
1717692600000|2024-06-06 16:50:00|603|602|603|602|603|602|602|601|5074
1717692900000|2024-06-06 16:55:00|602|601|602|601|602|601|601|600|1260
1717693200000|2024-06-06 17:00:00|601|600|601|600|602|601|601|600|1000
1717693500000|2024-06-06 17:05:00|602|601|601|600|602|601|601|600|2785
1717693800000|2024-06-06 17:10:00|600|599|599|598|600|599|598|597|8345
1717694100000|2024-06-06 17:15:00|600|599|601|600|601|600|599|598|914
1717694400000|2024-06-06 17:20:00|602|601|603|601|603|602|602|600|5037
1717694700000|2024-06-06 17:25:00|602|602|602|601|603|602|600|599|4823
1717695000000|2024-06-06 17:30:00|603|602|603|602|603|602|602|601|7545
1717695300000|2024-06-06 17:35:00|604|603|603|602|604|603|602|601|2798
1717695600000|2024-06-06 17:40:00|604|603|604|603|604|603|603|602|6214
1717695900000|2024-06-06 17:45:00|603|602|604|603|604|603|603|602|6552
1717696200000|2024-06-06 17:50:00|603|602|603|602|603|602|603|602|4084
1717696500000|2024-06-06 17:55:00|||||||||1365
1717696800000|2024-06-06 18:00:00|||||||||1100
1717697100000|2024-06-06 18:05:00|602|601|599|598|602|601|599|598|5864
1717697400000|2024-06-06 18:10:00|598|597|599|598|600|599|598|597|1407
1717697700000|2024-06-06 18:15:00|600|599|600|599|601|600|599|598|5590
1717698000000|2024-06-06 18:20:00|599|598|599|598|599|598|598|597|1500
1717698300000|2024-06-06 18:25:00|598|597|599|598|599|598|598|597|4985
1717698600000|2024-06-06 18:30:00|600|599|600|599|600|599|600|599|1046
1717698900000|2024-06-06 18:35:00|||||||||2370
1717699200000|2024-06-06 18:40:00|601|600|601|600|602|601|601|600|15299
1717699500000|2024-06-06 18:45:00|600|599|600|599|600|599|600|599|4851
1717699800000|2024-06-06 18:50:00|||||||||1234
1717700100000|2024-06-06 18:55:00|601|600|600|599|601|600|599|598|8230
1717700400000|2024-06-06 19:00:00|599|598|601|600|601|600|599|598|950
1717700700000|2024-06-06 19:05:00|600|599|601|600|601|600|600|599|9719
1717701000000|2024-06-06 19:10:00|600|599|599|598|600|599|599|598|30040
1717701300000|2024-06-06 19:15:00|600|599|600|599|600|599|599|598|9891
1717701600000|2024-06-06 19:20:00|599|598|600|599|600|599|599|598|3076
1717701900000|2024-06-06 19:25:00|601|600|601|600|601|600|601|600|4584
1717702200000|2024-06-06 19:30:00|600|599|600|599|600|599|600|599|6705
1717702500000|2024-06-06 19:35:00|599|598|600|599|600|599|599|598|13633
1717702800000|2024-06-06 19:40:00|||||||||4309
1717703100000|2024-06-06 19:45:00|599|598|599|598|599|598|599|598|9476
1717703400000|2024-06-06 19:50:00|600|599|599|598|601|600|599|598|59507
1717703700000|2024-06-06 19:55:00|600|599|601|600|601|600|600|599|36941
1717767000000|2024-06-07 13:30:00|598|595|588|586|598|595|587|586|32190
1717767300000|2024-06-07 13:35:00|587|587|587|586|590|589|586|585|17873
1717767600000|2024-06-07 13:40:00|588|587|591|589|594|593|586|585|62536
1717767900000|2024-06-07 13:45:00|590|588|592|591|593|591|588|587|29312
1717768200000|2024-06-07 13:50:00|591|590|592|591|594|593|590|589|14262
1717768500000|2024-06-07 13:55:00|593|590|591|590|593|591|589|588|3957
1717768800000|2024-06-07 14:00:00|592|591|595|594|596|595|591|591|9047
1717769100000|2024-06-07 14:05:00|596|595|593|592|598|597|593|591|30402
1717769400000|2024-06-07 14:10:00|592|591|593|592|595|593|592|591|1298
1717769700000|2024-06-07 14:15:00|594|593|594|593|594|593|591|590|27557
1717770000000|2024-06-07 14:20:00|595|594|595|594|596|595|592|591|5165
1717770300000|2024-06-07 14:25:00|594|593|595|594|597|596|594|593|4149
1717770600000|2024-06-07 14:30:00|596|595|595|594|597|596|593|592|15727
1717770900000|2024-06-07 14:35:00|596|595|603|602|605|604|595|594|40562
1717771200000|2024-06-07 14:40:00|604|603|601|600|605|604|599|598|7163
1717771500000|2024-06-07 14:45:00|600|599|599|598|602|601|599|598|8204
1717771800000|2024-06-07 14:50:00|600|599|596|595|600|599|596|595|9391
1717772100000|2024-06-07 14:55:00|597|596|595|594|597|596|594|593|5395
1717772400000|2024-06-07 15:00:00|594|593|593|592|595|594|593|592|2345
1717772700000|2024-06-07 15:05:00|592|591|593|592|594|593|591|590|11271
1717773000000|2024-06-07 15:10:00|592|591|593|592|593|592|592|591|14915
1717773300000|2024-06-07 15:15:00|594|593|593|592|595|594|593|592|13917
1717773600000|2024-06-07 15:20:00|594|593|596|595|597|596|593|592|3209
1717773900000|2024-06-07 15:25:00|597|594|596|595|597|596|595|594|2756
1717774200000|2024-06-07 15:30:00|595|594|594|593|595|594|593|592|6959
1717774500000|2024-06-07 15:35:00|593|592|594|593|594|593|593|592|4217
1717774800000|2024-06-07 15:40:00|595|594|597|596|597|596|595|594|8044
1717775100000|2024-06-07 15:45:00|596|595|594|593|597|596|594|593|6095
1717775400000|2024-06-07 15:50:00|593|592|593|592|594|593|593|592|4864
1717775700000|2024-06-07 15:55:00|592|591|592|590|592|591|591|590|6095
1717776000000|2024-06-07 16:00:00|591|589|592|591|592|591|590|589|3352
1717776300000|2024-06-07 16:05:00|591|590|592|591|592|591|591|590|667
1717776600000|2024-06-07 16:10:00|591|590|590|589|592|591|590|589|4433
1717776900000|2024-06-07 16:15:00|589|588|591|590|592|591|589|588|1670
1717777200000|2024-06-07 16:20:00|590|589|590|589|592|591|589|588|4452
1717777500000|2024-06-07 16:25:00|||||||||2437
1717777800000|2024-06-07 16:30:00|591|590|588|587|591|590|588|587|1502
1717778100000|2024-06-07 16:35:00|589|588|589|588|589|588|588|587|4683
1717778400000|2024-06-07 16:40:00|588|587|589|587|589|588|588|587|2119
1717778700000|2024-06-07 16:45:00|588|586|588|587|588|587|587|586|4556
1717779000000|2024-06-07 16:50:00|589|588|588|587|589|588|588|587|2171
1717779300000|2024-06-07 16:55:00|589|588|588|587|589|588|588|587|1761
1717779600000|2024-06-07 17:00:00|||||||||4102
1717779900000|2024-06-07 17:05:00|587|586|587|586|587|586|586|585|14928
1717780200000|2024-06-07 17:10:00|586|585|586|585|587|586|586|585|2250
1717780500000|2024-06-07 17:15:00|587|586|586|585|587|586|586|585|9337
1717780800000|2024-06-07 17:20:00|585|584|584|583|585|584|584|583|12987
1717781100000|2024-06-07 17:25:00|585|584|584|583|585|584|583|582|7732
1717781400000|2024-06-07 17:30:00|583|582|582|581|584|583|582|581|2776
1717781700000|2024-06-07 17:35:00|583|582|583|582|584|583|582|581|2162
1717782000000|2024-06-07 17:40:00|582|581|583|582|583|582|582|581|1553
1717782300000|2024-06-07 17:45:00|582|581|583|582|583|582|582|581|4912
1717782600000|2024-06-07 17:50:00|582|581|581|580|582|582|581|580|17025
1717782900000|2024-06-07 17:55:00|580|579|581|580|581|580|580|579|11595
1717783200000|2024-06-07 18:00:00|580|579|578|577|581|580|577|576|18533
1717783500000|2024-06-07 18:05:00|579|578|578|577|579|578|578|577|9826
1717783800000|2024-06-07 18:10:00|577|576|577|576|577|576|576|575|5461
1717784100000|2024-06-07 18:15:00|576|575|575|574|577|576|575|574|31313
1717784400000|2024-06-07 18:20:00|576|575|577|576|578|576|575|575|6142
1717784700000|2024-06-07 18:25:00|576|575|576|575|577|576|576|575|6137
1717785000000|2024-06-07 18:30:00|577|576|576|575|577|576|576|575|5064
1717785300000|2024-06-07 18:35:00|577|576|577|576|577|576|576|575|3535
1717785600000|2024-06-07 18:40:00|578|577|579|578|579|578|578|576|2449
1717785900000|2024-06-07 18:45:00|578|577|578|577|579|578|578|577|6453
1717786200000|2024-06-07 18:50:00|579|578|581|580|581|580|578|578|4800
1717786500000|2024-06-07 18:55:00|580|579|578|577|580|579|578|577|7645
1717786800000|2024-06-07 19:00:00|577|576|577|576|577|576|577|576|10333
1717787100000|2024-06-07 19:05:00|576|575|577|576|577|576|574|573|55779
1717787400000|2024-06-07 19:10:00|576|575|575|574|576|575|574|573|7467
1717787700000|2024-06-07 19:15:00|||||||||5381
1717788000000|2024-06-07 19:20:00|576|575|575|574|576|575|575|574|22851
1717788300000|2024-06-07 19:25:00|576|575|575|574|576|575|575|574|5603
1717788600000|2024-06-07 19:30:00|||||||||3388
1717788900000|2024-06-07 19:35:00|574|573|576|575|576|575|573|572|16216
1717789200000|2024-06-07 19:40:00|575|574|574|573|575|574|574|573|40553
1717789500000|2024-06-07 19:45:00|573|572|570|569|573|572|569|568|90668
1717789800000|2024-06-07 19:50:00|571|570|572|571|574|573|571|570|78489
1717790100000|2024-06-07 19:55:00|573|572|571|569|573|572|570|569|68654
1718026200000|2024-06-10 13:30:00|565|561|559|558|567|566|559|557|44858
1718026500000|2024-06-10 13:35:00|558|557|562|561|562|561|557|556|24278
1718026800000|2024-06-10 13:40:00|561|560|558|557|562|561|558|557|23377
1718027100000|2024-06-10 13:45:00|557|556|556|555|559|558|555|554|48899
1718027400000|2024-06-10 13:50:00|557|556|563|562|563|562|556|555|34801
1718027700000|2024-06-10 13:55:00|564|563|566|565|566|565|561|560|3529
1718028000000|2024-06-10 14:00:00|567|566|573|571|573|571|566|564|19548
1718028300000|2024-06-10 14:05:00|572|572|569|568|573|572|568|567|8072
1718028600000|2024-06-10 14:10:00|568|567|571|570|573|572|568|567|21100
1718028900000|2024-06-10 14:15:00|572|571|570|569|572|571|569|568|6899
1718029200000|2024-06-10 14:20:00|571|570|574|573|574|573|570|569|14561
1718029500000|2024-06-10 14:25:00|575|574|575|574|576|575|574|573|10267
1718029800000|2024-06-10 14:30:00|576|575|577|575|577|576|575|574|13793
1718030100000|2024-06-10 14:35:00|578|576|581|580|581|580|578|576|14293
1718030400000|2024-06-10 14:40:00|580|581|586|585|586|585|580|580|28963
1718030700000|2024-06-10 14:45:00|585|584|581|580|585|584|580|578|15481
1718031000000|2024-06-10 14:50:00|580|579|577|576|580|579|577|576|29770
1718031300000|2024-06-10 14:55:00|576|575|578|577|578|577|576|575|6081
1718031600000|2024-06-10 15:00:00|577|576|573|572|577|577|573|571|7270
1718031900000|2024-06-10 15:05:00|574|571|574|573|575|574|573|571|6839
1718032200000|2024-06-10 15:10:00|573|572|573|572|574|573|573|572|3532
1718032500000|2024-06-10 15:15:00|574|573|575|574|575|574|573|572|17730
1718032800000|2024-06-10 15:20:00|574|573|577|576|578|577|574|573|4935
1718033100000|2024-06-10 15:25:00|578|577|582|581|582|581|578|577|29179
1718033400000|2024-06-10 15:30:00|581|580|579|578|581|580|578|577|13340
1718033700000|2024-06-10 15:35:00|578|577|576|575|579|578|576|574|18264
1718034000000|2024-06-10 15:40:00|577|576|577|576|578|577|576|575|31072
1718034300000|2024-06-10 15:45:00|578|577|576|575|579|578|575|574|7494
1718034600000|2024-06-10 15:50:00|||||||||4636
1718034900000|2024-06-10 15:55:00|575|574|575|574|576|575|575|574|13801
1718035200000|2024-06-10 16:00:00|||||||||4370
1718035500000|2024-06-10 16:05:00|574|573|573|572|574|573|572|571|9010
1718035800000|2024-06-10 16:10:00|574|573|573|572|574|573|572|571|16454
1718036100000|2024-06-10 16:15:00|572|571|571|570|573|572|571|570|7678
1718036400000|2024-06-10 16:20:00|572|571|574|573|575|574|572|571|65013
1718036700000|2024-06-10 16:25:00|575|574|575|574|575|574|575|574|2986
1718037000000|2024-06-10 16:30:00|576|575|577|576|577|576|575|575|10908
1718037300000|2024-06-10 16:35:00|578|577|579|578|579|578|578|577|12346
1718037600000|2024-06-10 16:40:00|578|577|577|576|578|577|577|576|9175
1718037900000|2024-06-10 16:45:00|576|575|575|574|576|576|575|574|1789
1718038200000|2024-06-10 16:50:00|576|575|577|576|578|577|576|575|4480
1718038500000|2024-06-10 16:55:00|578|577|578|577|578|577|577|576|2857
1718038800000|2024-06-10 17:00:00|577|576|577|576|578|577|577|575|6244
1718039100000|2024-06-10 17:05:00|578|577|577|576|578|577|577|575|2883
1718039400000|2024-06-10 17:10:00|576|575|576|575|577|576|575|574|4409
1718039700000|2024-06-10 17:15:00|575|574|576|575|576|575|574|573|2859
1718040000000|2024-06-10 17:20:00|577|576|576|575|577|576|576|575|2300
1718040300000|2024-06-10 17:25:00|577|576|576|575|578|577|576|575|15153
1718040600000|2024-06-10 17:30:00|575|574|575|574|576|575|575|574|2896
1718040900000|2024-06-10 17:35:00|576|573|575|574|576|575|573|572|20707
1718041200000|2024-06-10 17:40:00|576|575|575|574|576|575|575|574|870
1718041500000|2024-06-10 17:45:00|576|575|577|576|577|576|575|574|2796
1718041800000|2024-06-10 17:50:00|576|575|576|575|577|576|576|575|2113
1718042100000|2024-06-10 17:55:00|577|576|580|579|580|579|576|575|13817
1718042400000|2024-06-10 18:00:00|579|578|578|577|579|578|578|577|2273
1718042700000|2024-06-10 18:05:00|579|578|578|577|579|578|578|577|3186
1718043000000|2024-06-10 18:10:00|577|576|578|577|578|577|577|576|700
1718043300000|2024-06-10 18:15:00|579|578|576|575|579|578|576|575|2722
1718043600000|2024-06-10 18:20:00|577|576|576|575|577|576|576|575|494
1718043900000|2024-06-10 18:25:00|||||||||850
1718044200000|2024-06-10 18:30:00|577|576|578|577|578|577|577|576|5323
1718044500000|2024-06-10 18:35:00|579|578|579|578|580|579|578|577|26103
1718044800000|2024-06-10 18:40:00|578|577|579|578|580|578|578|577|2264
1718045100000|2024-06-10 18:45:00|580|579|579|578|580|579|579|578|4623
1718045400000|2024-06-10 18:50:00|578|577|577|576|578|577|576|575|5827
1718045700000|2024-06-10 18:55:00|578|577|578|577|578|577|577|576|3831
1718046000000|2024-06-10 19:00:00|579|578|580|579|580|579|578|577|17979
1718046300000|2024-06-10 19:05:00|||||||||810
1718046600000|2024-06-10 19:10:00|579|578|582|581|582|581|579|578|10913
1718046900000|2024-06-10 19:15:00|581|580|581|581|582|581|581|580|6454
1718047200000|2024-06-10 19:20:00|582|580|582|581|582|581|581|580|6100
1718047500000|2024-06-10 19:25:00|583|582|584|583|584|583|582|581|13189
1718047800000|2024-06-10 19:30:00|585|584|587|586|587|586|585|584|13655
1718048100000|2024-06-10 19:35:00|588|587|590|589|592|591|588|587|74852
1718048400000|2024-06-10 19:40:00|591|590|589|588|591|590|588|587|12959
1718048700000|2024-06-10 19:45:00|588|587|589|588|589|588|588|587|13755
1718049000000|2024-06-10 19:50:00|588|587|590|589|590|589|588|587|14466
1718049300000|2024-06-10 19:55:00|589|588|589|588|589|589|589|588|28558
1718112600000|2024-06-11 13:30:00|588|586|583|582|590|588|583|580|16219
1718112900000|2024-06-11 13:35:00|584|583|584|582|586|585|582|581|16149
1718113200000|2024-06-11 13:40:00|583|583|585|584|586|585|583|582|14211
1718113500000|2024-06-11 13:45:00|584|583|582|581|584|584|581|580|5626
1718113800000|2024-06-11 13:50:00|581|580|582|581|584|583|579|578|35387
1718114100000|2024-06-11 13:55:00|581|580|581|580|582|581|579|578|5962
1718114400000|2024-06-11 14:00:00|582|581|582|580|585|583|580|579|29184
1718114700000|2024-06-11 14:05:00|581|579|579|577|582|581|578|577|5679
1718115000000|2024-06-11 14:10:00|580|578|582|580|583|582|579|577|5546
1718115300000|2024-06-11 14:15:00|581|581|581|580|583|582|581|580|5941
1718115600000|2024-06-11 14:20:00|580|579|579|578|582|581|579|578|1943
1718115900000|2024-06-11 14:25:00|578|577|577|576|579|578|577|576|7237
1718116200000|2024-06-11 14:30:00|578|577|579|578|581|580|578|577|5302
1718116500000|2024-06-11 14:35:00|580|579|580|579|580|579|579|578|4676
1718116800000|2024-06-11 14:40:00|581|580|581|580|582|581|580|579|10949
1718117100000|2024-06-11 14:45:00|580|579|580|579|583|582|579|578|8481
1718117400000|2024-06-11 14:50:00|581|580|580|579|581|580|580|579|15243
1718117700000|2024-06-11 14:55:00|581|580|580|579|581|580|579|578|6399
1718118000000|2024-06-11 15:00:00|581|580|581|579|581|580|580|579|600
1718118300000|2024-06-11 15:05:00|580|580|581|580|581|580|580|579|920
1718118600000|2024-06-11 15:10:00|582|581|581|580|582|581|580|579|2630
1718118900000|2024-06-11 15:15:00|582|581|582|581|582|581|581|580|4516
1718119200000|2024-06-11 15:20:00|581|580|583|582|583|582|581|580|5229
1718119500000|2024-06-11 15:25:00|582|581|583|582|583|582|581|580|2094
1718119800000|2024-06-11 15:30:00|582|581|581|580|583|582|581|580|1815
1718120100000|2024-06-11 15:35:00|580|579|579|578|581|580|578|577|25910
1718120400000|2024-06-11 15:40:00|578|577|575|574|579|578|575|574|12919
1718120700000|2024-06-11 15:45:00|576|575|577|576|578|577|575|574|7805
1718121000000|2024-06-11 15:50:00|576|575|576|575|577|576|576|575|4759
1718121300000|2024-06-11 15:55:00|575|574|574|573|575|574|574|573|8432
1718121600000|2024-06-11 16:00:00|573|572|575|574|575|574|573|572|969
1718121900000|2024-06-11 16:05:00|576|575|576|575|576|575|575|574|2869
1718122200000|2024-06-11 16:10:00|575|574|576|575|576|575|575|574|1835
1718122500000|2024-06-11 16:15:00|575|574|575|574|576|575|575|574|2935
1718122800000|2024-06-11 16:20:00|576||575||576||575||1169
1718123100000|2024-06-11 16:25:00|576|575|576|575|576|575|576|575|1300
1718123400000|2024-06-11 16:30:00|577|576|576|575|577|576|575|574|14353
1718123700000|2024-06-11 16:35:00|||||||||3421
1718124000000|2024-06-11 16:40:00|577|576|578|577|578|577|577|576|5060
1718124300000|2024-06-11 16:45:00|579|578|576|575|579|578|575|574|11217
1718124600000|2024-06-11 16:50:00|575|574|575|574|576|575|574|573|14109
1718124900000|2024-06-11 16:55:00|574|573|574|573|575|574|574|573|9418
1718125200000|2024-06-11 17:00:00|575|574|577|576|578|577|575|574|7411
1718125500000|2024-06-11 17:05:00|578|577|577|576|578|577|576|575|1400
1718125800000|2024-06-11 17:10:00|578|577|578|577|579|578|577|576|1436
1718126100000|2024-06-11 17:15:00|||||||||3074
1718126400000|2024-06-11 17:20:00|577|576|576|575|578|577|576|575|1554
1718126700000|2024-06-11 17:25:00|577|576|577|576|577|576|576|575|1106
1718127000000|2024-06-11 17:30:00|578|577|579|578|579|578|578|577|1217
1718127300000|2024-06-11 17:35:00|580|579|581|580|581|580|579|578|2035
1718127600000|2024-06-11 17:40:00|582|581|582|581|582|581|581|580|1463
1718127900000|2024-06-11 17:45:00|581|580|582|581|582|581|581|580|1190
1718128200000|2024-06-11 17:50:00|583|582|583|582|584|583|582|581|5880
1718128500000|2024-06-11 17:55:00|582|581|582|581|583|582|582|581|21490
1718128800000|2024-06-11 18:00:00|583|582|582|581|584|583|581|580|1462
1718129100000|2024-06-11 18:05:00|581|580|581|580|581|580|581|580|1754
1718129400000|2024-06-11 18:10:00|582|581|583|582|583|582|581|580|2900
1718129700000|2024-06-11 18:15:00|||||||||20200
1718130000000|2024-06-11 18:20:00|584|583|584|583|585|584|583|582|13268
1718130300000|2024-06-11 18:25:00|585|584|584|583|585|584|584|583|11366
1718130600000|2024-06-11 18:30:00|585|584|584|583|585|584|584|583|15994
1718130900000|2024-06-11 18:35:00|583|582|584|583|584|583|581|580|5397
1718131200000|2024-06-11 18:40:00|583|582|585|584|586|585|583|582|7931
1718131500000|2024-06-11 18:45:00|584|583|585|584|585|584|584|583|2975
1718131800000|2024-06-11 18:50:00|586|585|586|585|586|585|585|584|10493
1718132100000|2024-06-11 18:55:00|585|584|586|585|586|585|585|584|6111
1718132400000|2024-06-11 19:00:00|585|584|588|587|589|588|585|584|17149
1718132700000|2024-06-11 19:05:00|589|588|590|589|590|589|588|587|7710
1718133000000|2024-06-11 19:10:00|589|588|589|588|590|589|589|588|3491
1718133300000|2024-06-11 19:15:00|588|587|589|588|590|589|588|587|1336
1718133600000|2024-06-11 19:20:00|588|587|587|586|588|587|587|586|18910
1718133900000|2024-06-11 19:25:00|588|587|586|585|588|587|586|585|21460
1718134200000|2024-06-11 19:30:00|587|586|587|586|588|587|587|586|22273
1718134500000|2024-06-11 19:35:00|586|585|587|586|587|586|586|585|11519
1718134800000|2024-06-11 19:40:00|588|587|588|587|589|588|588|587|8479
1718135100000|2024-06-11 19:45:00|589|588|589|588|589|588|588|587|12579
1718135400000|2024-06-11 19:50:00|588|587|589|588|589|588|588|587|14989
1718135700000|2024-06-11 19:55:00|590|589|590|589|590|589|590|589|33941
1718199000000|2024-06-12 13:30:00|599|592|601|599|608|607|594|592|72115
1718199300000|2024-06-12 13:35:00|600|600|601|599|607|606|598|597|32063
1718199600000|2024-06-12 13:40:00|600|600|604|602|604|603|598|597|25454
1718199900000|2024-06-12 13:45:00|603|603|596|595|603|603|594|592|42246
1718200200000|2024-06-12 13:50:00|597|596|597|595|599|598|595|593|13012
1718200500000|2024-06-12 13:55:00|598|596|600|599|601|600|596|595|18705
1718200800000|2024-06-12 14:00:00|601|600|599|598|601|600|597|596|5469
1718201100000|2024-06-12 14:05:00|600|597|596|595|600|597|593|592|12905
1718201400000|2024-06-12 14:10:00|595|594|596|595|597|596|594|593|5997
1718201700000|2024-06-12 14:15:00|597|596|597|596|598|597|596|594|10989
1718202000000|2024-06-12 14:20:00|598|597|599|598|600|599|597|596|4477
1718202300000|2024-06-12 14:25:00|598|597|598|596|599|598|597|596|17297
1718202600000|2024-06-12 14:30:00|597|597|601|600|602|601|597|596|23914
1718202900000|2024-06-12 14:35:00|602|601|598|597|602|601|597|596|17520
1718203200000|2024-06-12 14:40:00|599|598|597|596|599|598|596|595|4139
1718203500000|2024-06-12 14:45:00|596|595|598|597|599|598|595|594|3555
1718203800000|2024-06-12 14:50:00|599|598|600|599|600|599|598|597|18130
1718204100000|2024-06-12 14:55:00|601|600|601|600|602|601|599|598|25520
1718204400000|2024-06-12 15:00:00|602|601|613|612|613|612|601|600|52099
1718204700000|2024-06-12 15:05:00|612|611|610|609|614|613|610|608|39352
1718205000000|2024-06-12 15:10:00|611|610|610|608|612|611|609|608|18965
1718205300000|2024-06-12 15:15:00|609|609|610|609|610|609|608|607|11040
1718205600000|2024-06-12 15:20:00|611|610|616|615|617|616|610|609|61329
1718205900000|2024-06-12 15:25:00|615|614|611|610|615|614|611|610|9122
1718206200000|2024-06-12 15:30:00|610|609|607|606|611|610|606|605|11870
1718206500000|2024-06-12 15:35:00|608|607|609|607|609|608|607|606|13837
1718206800000|2024-06-12 15:40:00|608|608|608|607|609|608|606|605|6859
1718207100000|2024-06-12 15:45:00|609|608|609|608|610|609|608|607|3852
1718207400000|2024-06-12 15:50:00|608|607|609|608|610|609|608|607|2907
1718207700000|2024-06-12 15:55:00|610|609|606|605|611|610|606|605|24701
1718208000000|2024-06-12 16:00:00|607|606|608|607|609|608|607|606|11482
1718208300000|2024-06-12 16:05:00|607|606|606|604|608|607|605|604|24779
1718208600000|2024-06-12 16:10:00|605|605|602|601|606|605|602|601|21263
1718208900000|2024-06-12 16:15:00|601|600|604|603|605|604|600|599|16688
1718209200000|2024-06-12 16:20:00|605|604|606|605|606|605|604|603|2635
1718209500000|2024-06-12 16:25:00|605|604|605|604|606|605|604|603|2047
1718209800000|2024-06-12 16:30:00|604|603|605|604|607|606|604|603|6166
1718210100000|2024-06-12 16:35:00|606|605|609|608|609|608|605|604|3307
1718210400000|2024-06-12 16:40:00|608|607|611|610|611|610|608|607|7591
1718210700000|2024-06-12 16:45:00|612|611|614|613|614|613|611|610|8875
1718211000000|2024-06-12 16:50:00|613|612|613|612|614|613|612|611|3373
1718211300000|2024-06-12 16:55:00|612|611|613|612|613|612|612|611|2017
1718211600000|2024-06-12 17:00:00|614|613|616|615|617|616|613|612|33430
1718211900000|2024-06-12 17:05:00|615|614|614|613|616|615|613|612|2563
1718212200000|2024-06-12 17:10:00|615|612|613|612|616|615|613|612|15371
1718212500000|2024-06-12 17:15:00|612|611|612|611|612|611|609|608|1739
1718212800000|2024-06-12 17:20:00|611|610|611|610|612|611|609|608|6170
1718213100000|2024-06-12 17:25:00|610|609|609|608|611|610|608|607|5598
1718213400000|2024-06-12 17:30:00|608|607|609|608|610|609|608|607|2050
1718213700000|2024-06-12 17:35:00|610|609|610|609|610|609|608|607|7240
1718214000000|2024-06-12 17:40:00|611|610|612|611|613|612|610|609|5143
1718214300000|2024-06-12 17:45:00|613|612|613|612|615|614|613|612|15382
1718214600000|2024-06-12 17:50:00|614|613|612|611|615|614|612|611|8023
1718214900000|2024-06-12 17:55:00|||||||||3000
1718215200000|2024-06-12 18:00:00|611|610|608|606|613|610|604|603|6138
1718215500000|2024-06-12 18:05:00|607|607|608|607|609|608|607|605|7617
1718215800000|2024-06-12 18:10:00|609|608|609|607|610|609|607|606|7192
1718216100000|2024-06-12 18:15:00|610|608|612|611|613|612|608|607|15660
1718216400000|2024-06-12 18:20:00|611|610|607|606|612|610|607|606|7498
1718216700000|2024-06-12 18:25:00|608|607|609|608|610|608|607|606|7392
1718217000000|2024-06-12 18:30:00|608|607|608|607|611|610|604|603|17045
1718217300000|2024-06-12 18:35:00|609|606|612|611|613|612|606|605|14265
1718217600000|2024-06-12 18:40:00|613|612|610|608|613|612|609|608|17946
1718217900000|2024-06-12 18:45:00|609|607|611|610|612|611|608|607|20752
1718218200000|2024-06-12 18:50:00|612|611|607|606|612|611|607|606|17904
1718218500000|2024-06-12 18:55:00|606|605|609|608|610|609|606|605|9294
1718218800000|2024-06-12 19:00:00|608|607|612|611|613|612|608|607|19888
1718219100000|2024-06-12 19:05:00|611|610|611|610|612|611|608|607|21990
1718219400000|2024-06-12 19:10:00|610|609|610|609|612|611|610|609|5372
1718219700000|2024-06-12 19:15:00|609|608|612|611|612|611|609|608|10273
1718220000000|2024-06-12 19:20:00|611|610|609|608|613|612|608|607|24571
1718220300000|2024-06-12 19:25:00|610|609|606|605|610|609|605|604|12297
1718220600000|2024-06-12 19:30:00|605|604|601|600|606|604|601|600|15792
1718220900000|2024-06-12 19:35:00|602|601|603|602|605|604|601|600|7986
1718221200000|2024-06-12 19:40:00|604|603|604|603|605|604|603|602|18527
1718221500000|2024-06-12 19:45:00|603|602|601|600|603|602|599|598|13158
1718221800000|2024-06-12 19:50:00|602|601|605|604|605|604|602|601|13025
1718222100000|2024-06-12 19:55:00|606|605|605|604|607|606|605|604|44949
1718285400000|2024-06-13 13:30:00|611|608|601|600|611|608|600|599|34944
1718285700000|2024-06-13 13:35:00|602|599|601|600|604|602|598|597|15576
1718286000000|2024-06-13 13:40:00|602|601|600|599|604|602|598|597|8191
1718286300000|2024-06-13 13:45:00|599|598|599|598|600|599|597|596|37046
1718286600000|2024-06-13 13:50:00|600|599|602|601|602|601|599|598|1998
1718286900000|2024-06-13 13:55:00|601|600|600|599|601|600|600|599|3564
1718287200000|2024-06-13 14:00:00|599|598|602|601|602|601|597|596|10535
1718287500000|2024-06-13 14:05:00|603|602|601|600|603|602|600|599|16427
1718287800000|2024-06-13 14:10:00|602|599|597|596|602|599|597|596|8019
1718288100000|2024-06-13 14:15:00|598|597|597|596|599|598|597|596|6945
1718288400000|2024-06-13 14:20:00|598|597|595|594|598|597|593|592|7062
1718288700000|2024-06-13 14:25:00|594|593|599|597|599|598|594|593|5995
1718289000000|2024-06-13 14:30:00|598|598|595|594|599|598|595|594|5198
1718289300000|2024-06-13 14:35:00|596|595|600|599|600|599|595|595|3759
1718289600000|2024-06-13 14:40:00|599|598|600|599|601|599|598|597|3265
1718289900000|2024-06-13 14:45:00|601|600|597|596|601|600|595|594|6241
1718290200000|2024-06-13 14:50:00|596|595|596|595|596|596|596|595|979
1718290500000|2024-06-13 14:55:00|597|596|598|597|599|598|597|596|9070
1718290800000|2024-06-13 15:00:00|597|596|598|597|598|597|597|596|10167
1718291100000|2024-06-13 15:05:00|597|596|595|594|597|596|594|593|7490
1718291400000|2024-06-13 15:10:00|596|595|595|593|596|595|594|593|2282
1718291700000|2024-06-13 15:15:00|594|594|596|595|596|595|594|593|792
1718292000000|2024-06-13 15:20:00|597|596|597|596|597|596|595|594|8512
1718292300000|2024-06-13 15:25:00|596|595|594|593|597|596|594|593|8649
1718292600000|2024-06-13 15:30:00|595|594|594|593|595|594|592|591|14885
1718292900000|2024-06-13 15:35:00|595|594|592|591|595|594|592|591|4017
1718293200000|2024-06-13 15:40:00|591|590|593|592|593|592|591|590|6233
1718293500000|2024-06-13 15:45:00|592|591|593|592|594|593|592|591|6236
1718293800000|2024-06-13 15:50:00|594|593|592|591|594|593|592|591|598
1718294100000|2024-06-13 15:55:00|591|590|588|587|592|591|588|586|49380
1718294400000|2024-06-13 16:00:00|589|588|587|586|589|589|587|586|5549
1718294700000|2024-06-13 16:05:00|586|585|589|588|590|589|586|585|7416
1718295000000|2024-06-13 16:10:00|590|589|590|589|590|589|589|588|1000
1718295300000|2024-06-13 16:15:00|591|590|591|590|592|590|590|589|1114
1718295600000|2024-06-13 16:20:00|590|589|588|587|591|590|588|587|11230
1718295900000|2024-06-13 16:25:00|587|586|588|587|589|588|587|586|1683
1718296200000|2024-06-13 16:30:00|589|588|589|588|590|589|588|587|1384
1718296500000|2024-06-13 16:35:00|590|589|591|590|592|591|589|588|4456
1718296800000|2024-06-13 16:40:00|592|591|591|590|592|591|591|590|3406
1718297100000|2024-06-13 16:45:00|590|589|591|590|592|591|590|589|17904
1718297400000|2024-06-13 16:50:00|592|591|592|591|593|592|591|590|12034
1718297700000|2024-06-13 16:55:00|591|590|591|590|592|591|590|589|1400
1718298000000|2024-06-13 17:00:00|592|589|591|590|594|592|591|589|4361
1718298300000|2024-06-13 17:05:00|592|591|592|591|593|591|591|590|518
1718298600000|2024-06-13 17:10:00|593|592|592|591|593|592|592|591|1352
1718298900000|2024-06-13 17:15:00|593|592|594|593|594|593|593|592|1650
1718299200000|2024-06-13 17:20:00|595|594|593|592|595|594|592|591|3106
1718299500000|2024-06-13 17:25:00|592|591|591|590|593|592|590|589|5704
1718299800000|2024-06-13 17:30:00|590|589|592|591|593|592|590|588|1556
1718300100000|2024-06-13 17:35:00|591|590|591|590|592|591|591|590|3095
1718300400000|2024-06-13 17:40:00|592|591|591|590|593|592|591|590|1790
1718300700000|2024-06-13 17:45:00|592|591|592|591|593|592|591|590|1494
1718301000000|2024-06-13 17:50:00|593|592|591|590|593|592|591|590|9819
1718301300000|2024-06-13 17:55:00|||||||||2300
1718301600000|2024-06-13 18:00:00|592|591|591|590|592|591|591|590|2921
1718301900000|2024-06-13 18:05:00|592|591|591|590|592|591|591|590|2288
1718302200000|2024-06-13 18:10:00|592|591|592|591|592|591|591|590|900
1718302500000|2024-06-13 18:15:00|591|590|592|591|592|591|591|590|1395
1718302800000|2024-06-13 18:20:00|||||||||1567
1718303100000|2024-06-13 18:25:00|593|592|593|592|594|593|592|591|1896
1718303400000|2024-06-13 18:30:00|594|593|592|591|594|593|592|591|7446
1718303700000|2024-06-13 18:35:00|593|592|593|592|595|594|593|592|5089
1718304000000|2024-06-13 18:40:00|592|591|592|591|593|592|592|591|11419
1718304300000|2024-06-13 18:45:00|||||||||500
1718304600000|2024-06-13 18:50:00|||||||||978
1718304900000|2024-06-13 18:55:00|591|590|592|591|592|591|591|590|3039
1718305200000|2024-06-13 19:00:00|591|590|591|590|592|591|591|590|4412
1718305500000|2024-06-13 19:05:00|590|589|590|589|590|589|590|589|2972
1718305800000|2024-06-13 19:10:00|589|588|591|590|591|590|589|588|4884
1718306100000|2024-06-13 19:15:00|592|591|592|591|592|591|591|590|4454
1718306400000|2024-06-13 19:20:00|593|592|592|591|593|592|592|591|1747
1718306700000|2024-06-13 19:25:00|||||||||200
1718307000000|2024-06-13 19:30:00|591|590|591|590|592|591|591|590|7018
1718307300000|2024-06-13 19:35:00|592|591|592|591|592|591|592|591|3057
1718307600000|2024-06-13 19:40:00|591|590|591|590|592|591|591|590|7714
1718307900000|2024-06-13 19:45:00|590|589|594|593|594|593|590|589|7299
1718308200000|2024-06-13 19:50:00|593|592|594|593|595|594|593|592|5069
1718308500000|2024-06-13 19:55:00|593|592|591|590|594|593|591|590|25061
1718371800000|2024-06-14 13:30:00|590|585|585|583|590|587|582|580|18605
1718372100000|2024-06-14 13:35:00|584|584|584|582|584|584|582|581|5462
1718372400000|2024-06-14 13:40:00|583|583|582|581|585|584|582|581|7394
1718372700000|2024-06-14 13:45:00|583|582|587|586|589|587|581|580|14753
1718373000000|2024-06-14 13:50:00|586|585|582|581|586|586|581|580|13798
1718373300000|2024-06-14 13:55:00|583|582|580|578|583|582|578|577|24680
1718373600000|2024-06-14 14:00:00|579|577|580|579|580|579|576|575|11113
1718373900000|2024-06-14 14:05:00|579|578|580|579|583|581|579|578|10150
1718374200000|2024-06-14 14:10:00|581|580|579|578|582|581|579|577|3344
1718374500000|2024-06-14 14:15:00|580|579|579|578|580|579|578|577|3894
1718374800000|2024-06-14 14:20:00|578|577|579|578|579|578|578|577|3500
1718375100000|2024-06-14 14:25:00|580|579|579|578|581|580|579|578|8461
1718375400000|2024-06-14 14:30:00|578|577|578|577|579|578|577|576|5600
1718375700000|2024-06-14 14:35:00|579|578|578|577|579|578|578|577|2094
1718376000000|2024-06-14 14:40:00|579|578|580|579|580|579|578|577|5795
1718376300000|2024-06-14 14:45:00|581|580|581|580|581|580|580|579|2218
1718376600000|2024-06-14 14:50:00|582|581|582|581|583|582|581|580|4324
1718376900000|2024-06-14 14:55:00|583|580|583|582|584|583|583|580|3299
1718377200000|2024-06-14 15:00:00|584|583|584|583|584|583|583|582|4592
1718377500000|2024-06-14 15:05:00|583|582|584|583|585|584|583|582|3656
1718377800000|2024-06-14 15:10:00|585|584|582|581|585|584|582|580|2116
1718378100000|2024-06-14 15:15:00|583|582|583|582|583|582|581|580|10731
1718378400000|2024-06-14 15:20:00|584|583|583|582|584|583|583|582|3452
1718378700000|2024-06-14 15:25:00|584|583|583|582|584|583|583|582|3134
1718379000000|2024-06-14 15:30:00|584|583|582|581|584|583|582|581|5493
1718379300000|2024-06-14 15:35:00|581|582|583|582|584|583|581|582|17368
1718379600000|2024-06-14 15:40:00|582|581|582|581|582|581|581|580|7913
1718379900000|2024-06-14 15:45:00|||||||||693
1718380200000|2024-06-14 15:50:00|583|582|582|581|583|582|582|581|1885
1718380500000|2024-06-14 15:55:00|581|580|582|581|582|581|581|580|10231
1718380800000|2024-06-14 16:00:00|581|580|582|581|582|581|581|580|4091
1718381100000|2024-06-14 16:05:00|581|580|582|581|583|582|581|580|5200
1718381400000|2024-06-14 16:10:00|583|582|582|581|583|582|582|581|8340
1718381700000|2024-06-14 16:15:00|581|580|582|581|582|581|581|580|8637
1718382000000|2024-06-14 16:20:00|583|582|582|581|583|582|582|581|2400
1718382300000|2024-06-14 16:25:00|581|580|581|580|582|581|581|580|2609
1718382600000|2024-06-14 16:30:00|582|581|582|581|582|581|581|580|6359
1718382900000|2024-06-14 16:35:00|581|580|582|581|582|581|581|580|700
1718383200000|2024-06-14 16:40:00|581|580|581|580|581|580|581|580|3426
1718383500000|2024-06-14 16:45:00|||||||||8535
1718383800000|2024-06-14 16:50:00|582|581|580|579|582|581|580|579|8239
1718384100000|2024-06-14 16:55:00|579|578|580|579|580|579|579|578|3221
1718384400000|2024-06-14 17:00:00|581|580|581|580|582|581|581|580|3317
1718384700000|2024-06-14 17:05:00|582|581|583|582|583|582|581|580|1237
1718385000000|2024-06-14 17:10:00|582|581|583|582|583|582|582|581|1408
1718385300000|2024-06-14 17:15:00|582|581|583|582|583|582|582|581|2566
1718385600000|2024-06-14 17:20:00|582|581|582|581|583|582|582|581|2442
1718385900000|2024-06-14 17:25:00|583|582|584|583|584|583|583|582|1952
1718386200000|2024-06-14 17:30:00|585|584|584|583|585|584|583|582|10237
1718386500000|2024-06-14 17:35:00|585|584|583|582|585|584|583|582|4795
1718386800000|2024-06-14 17:40:00|584|583|584|583|584|583|583|582|9035
1718387100000|2024-06-14 17:45:00|583|582|583|582|583|582|583|582|1115
1718387400000|2024-06-14 17:50:00|||||||||590
1718387700000|2024-06-14 17:55:00|582|581|582|581|582|582|581|580|1084
1718388000000|2024-06-14 18:00:00|581|580|580|579|582|580|579|578|15161
1718388300000|2024-06-14 18:05:00|581|580|581|580|581|580|580|579|2698
1718388600000|2024-06-14 18:10:00|580|579|580|579|581|580|579|578|1442
1718388900000|2024-06-14 18:15:00|579|578|580|579|580|579|579|578|794
1718389200000|2024-06-14 18:20:00|579|578|579|578|580|579|579|578|2822
1718389500000|2024-06-14 18:25:00|580|579|580|579|580|579|579|579|1234
1718389800000|2024-06-14 18:30:00|||||||||704
1718390100000|2024-06-14 18:35:00|579|578|579|578|580|579|577|576|10929
1718390400000|2024-06-14 18:40:00|580|579|578|577|580|579|578|577|2631
1718390700000|2024-06-14 18:45:00|579|578|580|579|580|579|579|578|9442
1718391000000|2024-06-14 18:50:00|581|580|580|579|581|580|580|579|2793
1718391300000|2024-06-14 18:55:00|579|578|580|579|580|579|579|578|2311
1718391600000|2024-06-14 19:00:00|579||580||580||579||2058
1718391900000|2024-06-14 19:05:00|579|578|580|579|580|579|578|577|12494
1718392200000|2024-06-14 19:10:00|579|578|580|579|580|579|579|578|4578
1718392500000|2024-06-14 19:15:00|579|578|579|578|579|578|578|577|11517
1718392800000|2024-06-14 19:20:00|578|577|579|578|579|578|578|577|5346
1718393100000|2024-06-14 19:25:00|578|577|576|575|578|578|576|575|30632
1718393400000|2024-06-14 19:30:00|575|574|576|575|577|576|573|572|36745
1718393700000|2024-06-14 19:35:00|577|576|576|575|577|576|573|572|42416
1718394000000|2024-06-14 19:40:00|575|574|575|574|576|575|571|570|66801
1718394300000|2024-06-14 19:45:00|574|573|572|571|574|573|571|570|19980
1718394600000|2024-06-14 19:50:00|||||||||7772
1718394900000|2024-06-14 19:55:00|573|572|575|574|575|574|573|572|41066
1718631000000|2024-06-17 13:30:00|569|559|574|573|575|574|563|559|21097
1718631300000|2024-06-17 13:35:00|575|572|574|573|578|577|572|571|3485
1718631600000|2024-06-17 13:40:00|573|572|571|569|574|572|570|569|2883
1718631900000|2024-06-17 13:45:00|572|570|571|569|572|571|568|567|10093
1718632200000|2024-06-17 13:50:00|570|570|569|567|572|571|567|566|3507
1718632500000|2024-06-17 13:55:00|568|568|572|570|572|571|568|566|9432
1718632800000|2024-06-17 14:00:00|573|571|568|567|573|572|568|567|14775
1718633100000|2024-06-17 14:05:00|569|568|567|566|572|570|567|566|14006
1718633400000|2024-06-17 14:10:00|568|565|567|566|568|567|566|565|8451
1718633700000|2024-06-17 14:15:00|568|567|567|566|569|568|566|565|5298
1718634000000|2024-06-17 14:20:00|566|565|567|566|568|567|566|565|3424
1718634300000|2024-06-17 14:25:00|566|565|564|563|568|567|562|562|12778
1718634600000|2024-06-17 14:30:00|565|564|567|565|567|566|565|564|16879
1718634900000|2024-06-17 14:35:00|566|566|569|568|570|569|566|565|6022
1718635200000|2024-06-17 14:40:00|570|569|567|566|570|569|567|566|5080
1718635500000|2024-06-17 14:45:00|568|567|567|566|568|567|565|564|2772
1718635800000|2024-06-17 14:50:00|566|565|572|570|572|571|566|565|6396
1718636100000|2024-06-17 14:55:00|571|569|571|570|572|571|570|569|5012
1718636400000|2024-06-17 15:00:00|572|571|568|567|572|571|568|567|6519
1718636700000|2024-06-17 15:05:00|569|568|568|567|570|569|567|566|7162
1718637000000|2024-06-17 15:10:00|567|568|567|566|570|569|566|565|5880
1718637300000|2024-06-17 15:15:00|568|567|567|566|568|567|565|564|4449
1718637600000|2024-06-17 15:20:00|568|567|565|564|568|567|564|563|15059
1718637900000|2024-06-17 15:25:00|564|563|565|564|565|564|564|563|3398
1718638200000|2024-06-17 15:30:00|566|565|568|567|568|567|566|565|7820
1718638500000|2024-06-17 15:35:00|567|566|569|568|569|568|567|566|3741
1718638800000|2024-06-17 15:40:00|568|567|568|567|568|567|565|564|4712
1718639100000|2024-06-17 15:45:00|567|566|569|568|569|568|566|565|3507
1718639400000|2024-06-17 15:50:00|568|567|568|567|569|568|568|567|7424
1718639700000|2024-06-17 15:55:00|567|566|567|566|568|567|567|566|1694
1718640000000|2024-06-17 16:00:00|568|567|568|567|568|567|568|567|838
1718640300000|2024-06-17 16:05:00|569|568|568|567|569|568|568|567|5769
1718640600000|2024-06-17 16:10:00|569|568|568|567|570|569|568|567|2848
1718640900000|2024-06-17 16:15:00|569|568|569|568|570|569|569|568|300
1718641200000|2024-06-17 16:20:00|568|567|570|569|571|570|568|567|13609
1718641500000|2024-06-17 16:25:00|571|570|570|569|572|571|569|568|5827
1718641800000|2024-06-17 16:30:00|569|568|570|569|571|569|568|567|5878
1718642100000|2024-06-17 16:35:00|569|568|568|567|569|568|567|567|1849
1718642400000|2024-06-17 16:40:00|569|568|569|568|569|568|569|568|12025
1718642700000|2024-06-17 16:45:00|||||||||3100
1718643000000|2024-06-17 16:50:00|570|569|570|569|570|569|569|568|4764
1718643300000|2024-06-17 16:55:00|569|568|570|569|570|569|569|568|1790
1718643600000|2024-06-17 17:00:00|571|570|572|571|572|571|570|569|6592
1718643900000|2024-06-17 17:05:00|571|570|573|572|573|572|571|570|6421
1718644200000|2024-06-17 17:10:00|572|571|572|571|573|572|571|570|3207
1718644500000|2024-06-17 17:15:00|573|572|574|573|574|573|573|572|23688
1718644800000|2024-06-17 17:20:00|573|572|573|572|574|573|572|571|5946
1718645100000|2024-06-17 17:25:00|572|571|573|572|573|572|572|571|1920
1718645400000|2024-06-17 17:30:00|574|573|575|574|575|574|573|572|3715
1718645700000|2024-06-17 17:35:00|574|573|575|574|575|574|574|573|2988
1718646000000|2024-06-17 17:40:00|||||||||627
1718646300000|2024-06-17 17:45:00|576|575|577|576|578|577|575|574|6080
1718646600000|2024-06-17 17:50:00|578|577|579|578|579|578|578|577|2228
1718646900000|2024-06-17 17:55:00|||||||||3403
1718647200000|2024-06-17 18:00:00|578|577|581|580|581|580|578|577|7854
1718647500000|2024-06-17 18:05:00|582|581|581|580|582|581|581|580|2526
1718647800000|2024-06-17 18:10:00|580|579|577|576|580|579|577|576|3252
1718648100000|2024-06-17 18:15:00|578|577|576|575|578|577|576|575|4337
1718648400000|2024-06-17 18:20:00|575|574|576|575|576|575|575|574|800
1718648700000|2024-06-17 18:25:00|577|576|576|575|578|577|576|575|5534
1718649000000|2024-06-17 18:30:00|575|574|574|573|575|574|574|573|2450
1718649300000|2024-06-17 18:35:00|573|572|574|573|574|573|573|572|1298
1718649600000|2024-06-17 18:40:00|575|574|574|573|575|574|574|573|2863
1718649900000|2024-06-17 18:45:00|573|572|574|573|574|573|573|572|1674
1718650200000|2024-06-17 18:50:00|573|572|574|573|574|573|573|572|4771
1718650500000|2024-06-17 18:55:00|573|572|574|573|574|573|573|572|1136
1718650800000|2024-06-17 19:00:00|573|572|574|573|574|573|572|571|2614
1718651100000|2024-06-17 19:05:00|575|574|575|574|575|574|574|573|7529
1718651400000|2024-06-17 19:10:00|574|573|575|574|575|574|574|573|2417
1718651700000|2024-06-17 19:15:00|574|573|575|574|575|574|574|573|3914
1718652000000|2024-06-17 19:20:00|574|573|575|574|575|574|574|573|6014
1718652300000|2024-06-17 19:25:00|574|573|574|573|575|574|574|573|1726
1718652600000|2024-06-17 19:30:00|575|574|577|576|577|576|574|573|5129
1718652900000|2024-06-17 19:35:00|576|575|575|574|576|575|573|572|7231
1718653200000|2024-06-17 19:40:00|574|575|574|573|575|575|574|573|6722
1718653500000|2024-06-17 19:45:00|575|574|575|574|575|575|574|573|8131
1718653800000|2024-06-17 19:50:00|576|575|576|575|576|575|574|573|17638
1718654100000|2024-06-17 19:55:00|577|576|576|575|577|576|576|575|13694
1718717400000|2024-06-18 13:30:00|575|570|572|571|579|577|570|568|15206
1718717700000|2024-06-18 13:35:00|571|570|572|570|572|571|568|567|16773
1718718000000|2024-06-18 13:40:00|573|571|573|572|575|574|572|570|5524
1718718300000|2024-06-18 13:45:00|574|573|573|572|575|574|573|572|3883
1718718600000|2024-06-18 13:50:00|574|573|576|575|577|576|573|572|2376
1718718900000|2024-06-18 13:55:00|577|576|576|574|579|578|576|574|14295
1718719200000|2024-06-18 14:00:00|577|575|575|574|577|575|574|573|1257
1718719500000|2024-06-18 14:05:00|574|573|570|569|576|575|570|569|44048
1718719800000|2024-06-18 14:10:00|571|570|571|569|574|573|568|567|7971
1718720100000|2024-06-18 14:15:00|572|570|570|569|573|572|570|569|9597
1718720400000|2024-06-18 14:20:00|569|568|571|569|573|571|569|568|2748
1718720700000|2024-06-18 14:25:00|570|570|570|568|573|572|569|568|2100
1718721000000|2024-06-18 14:30:00|571|569|571|570|573|572|570|569|4963
1718721300000|2024-06-18 14:35:00|572|571|571|570|572|571|571|570|3186
1718721600000|2024-06-18 14:40:00|572|571|571|570|572|571|570|569|1010
1718721900000|2024-06-18 14:45:00|570|569|571|570|572|571|570|569|8448
1718722200000|2024-06-18 14:50:00|572|571|571|570|572|571|571|570|7794
1718722500000|2024-06-18 14:55:00|570|569|572|571|572|571|570|569|8105
1718722800000|2024-06-18 15:00:00|573|572|573|572|573|572|573|572|3958
1718723100000|2024-06-18 15:05:00|574|573|572|571|574|573|572|571|4256
1718723400000|2024-06-18 15:10:00|573|572|572|571|573|572|572|571|1794
1718723700000|2024-06-18 15:15:00|573|572|574|573|574|573|573|572|11624
1718724000000|2024-06-18 15:20:00|575|574|575|574|575|574|574|573|674
1718724300000|2024-06-18 15:25:00|||||||||450
1718724600000|2024-06-18 15:30:00|574|573|574|573|574|574|574|573|7117
1718724900000|2024-06-18 15:35:00|573|572|573|572|574|573|573|572|5274
1718725200000|2024-06-18 15:40:00|574|573|573|572|574|573|573|572|8311
1718725500000|2024-06-18 15:45:00|574|573|572|571|574|573|572|571|1910
1718725800000|2024-06-18 15:50:00|571|570|570|569|572|571|570|569|6202
1718726100000|2024-06-18 15:55:00|571|570|570|569|571|570|570|569|2370
1718726400000|2024-06-18 16:00:00|||||||||3173
1718726700000|2024-06-18 16:05:00|||||||||590
1718727000000|2024-06-18 16:10:00|571|570|571|570|571|570|571|570|4467
1718727300000|2024-06-18 16:15:00|572|571|571|570|572|571|571|570|12431
1718727600000|2024-06-18 16:20:00|572|571|572|571|572|571|571|570|3548
1718727900000|2024-06-18 16:25:00|573|572|573|572|573|572|573|572|3897
1718728200000|2024-06-18 16:30:00|572|571|571|570|572|571|571|570|7321
1718728500000|2024-06-18 16:35:00|570|569|569|568|571|570|569|568|32457
1718728800000|2024-06-18 16:40:00|570|569|570|569|570|569|569|569|1612
1718729100000|2024-06-18 16:45:00|569|568|570|569|570|569|569|568|1300
1718729400000|2024-06-18 16:50:00|571|570|570|569|571|570|570|569|2350
1718729700000|2024-06-18 16:55:00|571|570|571|569|571|570|570|569|2665
1718730000000|2024-06-18 17:00:00|570|568|571|570|571|570|570|568|1329
1718730300000|2024-06-18 17:05:00|570|569|570|569|570|569|569|568|26651
1718730600000|2024-06-18 17:10:00|569|568|569|568|569|568|569|568|3359
1718730900000|2024-06-18 17:15:00|568|567|569|567|569|568|568|567|15163
1718731200000|2024-06-18 17:20:00|568|568|569|568|569|568|568|567|1497
1718731500000|2024-06-18 17:25:00|||||||||2307
1718731800000|2024-06-18 17:30:00|568|567|569|568|569|568|568|567|9489
1718732100000|2024-06-18 17:35:00|570|569|570|569|570|569|569|568|4383
1718732400000|2024-06-18 17:40:00|569|568|569|568|570|569|569|568|4053
1718732700000|2024-06-18 17:45:00|570|569|570|569|570|569|570|568|1009
1718733000000|2024-06-18 17:50:00|569|568|571|570|571|570|569|568|11134
1718733300000|2024-06-18 17:55:00|||||||||12437
1718733600000|2024-06-18 18:00:00|570|569|568|567|570|569|568|567|45259
1718733900000|2024-06-18 18:05:00|567|566|570|569|570|569|567|566|5429
1718734200000|2024-06-18 18:10:00|571|570|571|570|571|570|570|570|20145
1718734500000|2024-06-18 18:15:00|572|571|571|570|572|571|571|570|1505
1718734800000|2024-06-18 18:20:00|570|569|570|569|570|569|570|569|2881
1718735100000|2024-06-18 18:25:00|571|570|571|570|571|570|570|569|1548
1718735400000|2024-06-18 18:30:00|||||||||4753
1718735700000|2024-06-18 18:35:00|570|569|571|570|571|570|570|569|4362
1718736000000|2024-06-18 18:40:00|570|569|571|570|572|571|570|569|13668
1718736300000|2024-06-18 18:45:00|570|569|572|571|572|571|570|569|5904
1718736600000|2024-06-18 18:50:00|571|570|571|570|571|570|570|569|1623
1718736900000|2024-06-18 18:55:00|||||||||816
1718737200000|2024-06-18 19:00:00|570|569|569|568|571|570|569|568|6965
1718737500000|2024-06-18 19:05:00|568|567|568|567|568|567|568|567|1211
1718737800000|2024-06-18 19:10:00|567|566|568|567|568|567|567|566|3649
1718738100000|2024-06-18 19:15:00|567|566|567|566|567|566|566|565|12989
1718738400000|2024-06-18 19:20:00|566|565|568|567|568|567|566|565|4630
1718738700000|2024-06-18 19:25:00|||||||||7327
1718739000000|2024-06-18 19:30:00|569|568|569|568|569|568|569|568|7582
1718739300000|2024-06-18 19:35:00|||||||||3700
1718739600000|2024-06-18 19:40:00|570|569|570|569|570|569|569|568|7418
1718739900000|2024-06-18 19:45:00|571|570|571|570|571|570|571|570|10665
1718740200000|2024-06-18 19:50:00|570|569|570|569|570|569|570|569|14831
1718740500000|2024-06-18 19:55:00|569|568|571|569|571|569|569|568|21654
1718890200000|2024-06-20 13:30:00|583|576|568|565|583|581|567|565|100730
1718890500000|2024-06-20 13:35:00|567|566|557|555|567|566|553|552|74275
1718890800000|2024-06-20 13:40:00|556|556|547|545|557|556|544|542|133736
1718891100000|2024-06-20 13:45:00|548|546|550|549|551|550|547|545|36251
1718891400000|2024-06-20 13:50:00|549|548|545|544|549|548|542|541|60993
1718891700000|2024-06-20 13:55:00|544|543|546|544|550|549|544|543|32724
1718892000000|2024-06-20 14:00:00|547|545|548|546|554|552|545|544|33500
1718892300000|2024-06-20 14:05:00|547|547|545|543|549|548|542|541|39344
1718892600000|2024-06-20 14:10:00|544|544|543|542|545|544|543|542|30764
1718892900000|2024-06-20 14:15:00|544|543|534|533|544|543|534|533|64475
1718893200000|2024-06-20 14:20:00|535|534|538|536|539|538|535|534|47291
1718893500000|2024-06-20 14:25:00|537|537|539|538|540|539|537|536|68101
1718893800000|2024-06-20 14:30:00|538|537|535|534|539|538|533|532|43130
1718894100000|2024-06-20 14:35:00|534|533|534|533|535|534|534|533|20301
1718894400000|2024-06-20 14:40:00|533|534|534|533|535|534|533|533|20772
1718894700000|2024-06-20 14:45:00|533|532|534|533|534|533|533|532|17070
1718895000000|2024-06-20 14:50:00|533|532|531|530|534|533|531|530|38688
1718895300000|2024-06-20 14:55:00|532|531|534|533|535|534|531|530|29806
1718895600000|2024-06-20 15:00:00|533|532|534|533|534|533|533|532|17187
1718895900000|2024-06-20 15:05:00|535|534|535|534|535|534|534|533|10581
1718896200000|2024-06-20 15:10:00|534|533|533|532|534|533|532|531|11084
1718896500000|2024-06-20 15:15:00|534|533|532|531|534|533|532|531|7095
1718896800000|2024-06-20 15:20:00|531|530|532|531|532|531|531|530|18299
1718897100000|2024-06-20 15:25:00|531|530|531|530|532|531|531|530|8195
1718897400000|2024-06-20 15:30:00|530|529|527|526|530|529|527|526|24905
1718897700000|2024-06-20 15:35:00|528|527|529|527|529|528|527|526|17433
1718898000000|2024-06-20 15:40:00|528|528|529|528|530|529|528|528|6737
1718898300000|2024-06-20 15:45:00|528|527|527|526|529|528|527|526|8968
1718898600000|2024-06-20 15:50:00|528|527|528|527|530|529|527|526|21179
1718898900000|2024-06-20 15:55:00|527|526|527|526|527|526|527|526|12266
1718899200000|2024-06-20 16:00:00|526|525|524|523|526|525|523|522|33548
1718899500000|2024-06-20 16:05:00|523|522|523|522|524|523|522|521|10925
1718899800000|2024-06-20 16:10:00|524|523|525|524|525|524|523|523|9601
1718900100000|2024-06-20 16:15:00|524|523|526|525|527|526|524|523|10400
1718900400000|2024-06-20 16:20:00|525|524|524|523|525|524|524|523|9001
1718900700000|2024-06-20 16:25:00|525|524|525|524|526|525|524|524|7639
1718901000000|2024-06-20 16:30:00|524|523|525|524|526|525|524|523|15729
1718901300000|2024-06-20 16:35:00|524|523|525|524|526|525|524|523|9718
1718901600000|2024-06-20 16:40:00|526|525|533|532|533|532|526|525|38505
1718901900000|2024-06-20 16:45:00|534|531|535|534|535|534|532|531|37673
1718902200000|2024-06-20 16:50:00|536|535|536|535|537|536|536|535|13561
1718902500000|2024-06-20 16:55:00|537|536|537|536|537|536|537|536|14453
1718902800000|2024-06-20 17:00:00|536|535|537|536|537|536|535|534|13378
1718903100000|2024-06-20 17:05:00|536|535|539|538|539|538|536|535|9121
1718903400000|2024-06-20 17:10:00|540|539|543|542|543|542|540|539|16541
1718903700000|2024-06-20 17:15:00|544|543|544|543|545|544|544|543|19992
1718904000000|2024-06-20 17:20:00|545|544|545|543|546|545|544|543|12014
1718904300000|2024-06-20 17:25:00|544|544|545|544|546|545|544|543|10582
1718904600000|2024-06-20 17:30:00|544|543|543|542|544|543|542|541|14385
1718904900000|2024-06-20 17:35:00|544|543|543|542|544|543|542|541|11453
1718905200000|2024-06-20 17:40:00|544|543|543|542|544|543|543|542|5080
1718905500000|2024-06-20 17:45:00|542|541|539|538|542|541|538|537|8435
1718905800000|2024-06-20 17:50:00|538|537|538|537|539|538|537|536|2985
1718906100000|2024-06-20 17:55:00|539|538|539|538|541|540|538|537|13867
1718906400000|2024-06-20 18:00:00|540|539|539|538|541|540|539|538|8449
1718906700000|2024-06-20 18:05:00|540|539|539|538|540|539|539|538|3049
1718907000000|2024-06-20 18:10:00|||||||||4570
1718907300000|2024-06-20 18:15:00|538|537|541|540|542|541|538|537|8319
1718907600000|2024-06-20 18:20:00|542|541|543|542|543|542|542|541|8784
1718907900000|2024-06-20 18:25:00|544|543|544|543|545|544|544|543|5942
1718908200000|2024-06-20 18:30:00|||||||||2545
1718908500000|2024-06-20 18:35:00|543|542|543|542|543|542|543|542|1584
1718908800000|2024-06-20 18:40:00|542|541|543|542|543|542|542|541|3343
1718909100000|2024-06-20 18:45:00|542|541|542|541|542|541|541|540|3380
1718909400000|2024-06-20 18:50:00|||||||||885
1718909700000|2024-06-20 18:55:00|541|540|542|541|542|541|541|540|1844
1718910000000|2024-06-20 19:00:00|541|540|539|538|541|540|539|538|26729
1718910300000|2024-06-20 19:05:00|540|539|542|541|542|541|540|539|9330
1718910600000|2024-06-20 19:10:00|543|542|553|552|556|555|543|542|44771
1718910900000|2024-06-20 19:15:00|552|551|551|550|553|552|551|550|6743
1718911200000|2024-06-20 19:20:00|552|551|549|548|552|551|549|548|4430
1718911500000|2024-06-20 19:25:00|550|549|549|548|551|550|548|547|6092
1718911800000|2024-06-20 19:30:00|548|547|553|552|553|552|548|547|14236
1718912100000|2024-06-20 19:35:00|552|551|551|550|552|551|551|550|7777
1718912400000|2024-06-20 19:40:00|550|549|553|552|553|552|550|549|16967
1718912700000|2024-06-20 19:45:00|554|553|554|553|555|554|553|552|20168
1718913000000|2024-06-20 19:50:00|553|552|556|555|557|556|553|552|27010
1718913300000|2024-06-20 19:55:00|555|554|553|552|556|555|550|549|76410
1718976600000|2024-06-21 13:30:00|552|545|535|533|552|550|531|530|73934
1718976900000|2024-06-21 13:35:00|534|532|533|532|535|534|531|530|28828
1718977200000|2024-06-21 13:40:00|534|531|526|525|534|533|526|525|76446
1718977500000|2024-06-21 13:45:00|525|524|526|525|526|525|520|519|47454
1718977800000|2024-06-21 13:50:00|527|526|526|525|529|528|524|523|25111
1718978100000|2024-06-21 13:55:00|527|526|527|525|528|527|525|524|24322
1718978400000|2024-06-21 14:00:00|528|526|525|524|529|528|525|524|10839
1718978700000|2024-06-21 14:05:00|526|525|530|529|531|530|526|525|5955
1718979000000|2024-06-21 14:10:00|531|530|531|530|532|531|529|528|6923
1718979300000|2024-06-21 14:15:00|530|529|528|527|531|530|528|527|3330
1718979600000|2024-06-21 14:20:00|529|528|528|527|529|528|528|527|12045
1718979900000|2024-06-21 14:25:00|527|526|527|526|528|527|527|526|13069
1718980200000|2024-06-21 14:30:00|526|525|524|523|526|525|524|523|16471
1718980500000|2024-06-21 14:35:00|525|524|525|524|526|525|525|524|2782
1718980800000|2024-06-21 14:40:00|526|523|524|523|526|524|523|522|15383
1718981100000|2024-06-21 14:45:00|523|522|525|524|527|526|523|522|42300
1718981400000|2024-06-21 14:50:00|524|523|525|524|526|525|524|523|18668
1718981700000|2024-06-21 14:55:00|524|523|521|520|525|524|521|520|11303
1718982000000|2024-06-21 15:00:00|522|521|521|520|522|521|520|519|22563
1718982300000|2024-06-21 15:05:00|522|521|523|522|524|523|521|520|13553
1718982600000|2024-06-21 15:10:00|524|523|525|524|525|524|524|523|14286
1718982900000|2024-06-21 15:15:00|524|523|522|521|524|523|522|521|18617
1718983200000|2024-06-21 15:20:00|521|520|522|521|523|522|521|520|9725
1718983500000|2024-06-21 15:25:00|523|522|523|522|523|522|522|521|13140
1718983800000|2024-06-21 15:30:00|522|521|516|515|522|521|516|515|63442
1718984100000|2024-06-21 15:35:00|517|516|515|514|517|516|515|514|14318
1718984400000|2024-06-21 15:40:00|516|515|515|514|516|515|515|514|28740
1718984700000|2024-06-21 15:45:00|516|515|516|515|516|515|515|514|7285
1718985000000|2024-06-21 15:50:00|515|514|516|515|517|516|515|514|22259
1718985300000|2024-06-21 15:55:00|517|516|517|516|517|516|516|515|13973
1718985600000|2024-06-21 16:00:00|518|517|519|518|519|518|518|517|2294
1718985900000|2024-06-21 16:05:00|||||||||1491
1718986200000|2024-06-21 16:10:00|518|517|517|516|518|517|517|516|10585
1718986500000|2024-06-21 16:15:00|518|517|519|518|519|518|517|516|7673
1718986800000|2024-06-21 16:20:00|520|519|521|520|521|520|519|518|8671
1718987100000|2024-06-21 16:25:00|522|521|526|525|527|526|522|521|55062
1718987400000|2024-06-21 16:30:00|527|526|527|526|528|527|526|525|4311
1718987700000|2024-06-21 16:35:00|526|525|526|525|527|526|526|525|1694
1718988000000|2024-06-21 16:40:00|527|526|527|526|527|526|526|525|6734
1718988300000|2024-06-21 16:45:00|526|525|524|523|526|525|524|523|16027
1718988600000|2024-06-21 16:50:00|523|522|524|523|524|523|522|521|9972
1718988900000|2024-06-21 16:55:00|523|522|523|522|524|523|523|522|12027
1718989200000|2024-06-21 17:00:00|524|523|524|523|525|524|523|522|32897
1718989500000|2024-06-21 17:05:00|523|522|526|525|527|526|523|522|42039
1718989800000|2024-06-21 17:10:00|527|526|528|527|528|527|527|526|23442
1718990100000|2024-06-21 17:15:00|529|528|527|526|529|528|527|526|6942
1718990400000|2024-06-21 17:20:00|528|527|526|525|528|527|525|524|8255
1718990700000|2024-06-21 17:25:00|525|524|524|523|526|525|524|523|31096
1718991000000|2024-06-21 17:30:00|523|522|524|523|525|524|523|522|10692
1718991300000|2024-06-21 17:35:00|525|524|522|521|525|524|521|520|17697
1718991600000|2024-06-21 17:40:00|523|522|527|526|527|526|523|522|26730
1718991900000|2024-06-21 17:45:00|528|527|528|527|528|527|527|526|2396
1718992200000|2024-06-21 17:50:00|529|528|529|528|529|528|528|527|3750
1718992500000|2024-06-21 17:55:00|528|527|527|526|529|528|527|526|20333
1718992800000|2024-06-21 18:00:00|526|525|525|524|527|526|525|524|12928
1718993100000|2024-06-21 18:05:00|524|523|526|525|526|525|524|523|11732
1718993400000|2024-06-21 18:10:00|525|524|524|523|525|524|523|522|30069
1718993700000|2024-06-21 18:15:00|523|522|521|520|523|522|521|520|17310
1718994000000|2024-06-21 18:20:00|520|519|520|519|521|520|519|518|28315
1718994300000|2024-06-21 18:25:00|521|520|519|518|521|520|519|518|19060
1718994600000|2024-06-21 18:30:00|520|519|520|519|520|519|519|518|7463
1718994900000|2024-06-21 18:35:00|519|518|519|518|520|519|519|518|8103
1718995200000|2024-06-21 18:40:00|520|519|518|517|520|519|517|516|14088
1718995500000|2024-06-21 18:45:00|519|518|519|518|519|518|518|517|4932
1718995800000|2024-06-21 18:50:00|520|519|520|519|520|519|520|519|4448
1718996100000|2024-06-21 18:55:00|521|520|521|520|521|520|521|520|1156
1718996400000|2024-06-21 19:00:00|522|521|520|519|522|521|520|519|31818
1718996700000|2024-06-21 19:05:00|||||||||3300
1718997000000|2024-06-21 19:10:00|519|518|519|518|520|519|518|517|13854
1718997300000|2024-06-21 19:15:00|518|517|519|518|519|518|517|516|30056
1718997600000|2024-06-21 19:20:00|518|517|518|517|518|517|517|516|17350
1718997900000|2024-06-21 19:25:00|517|516|518|517|518|517|517|516|22322
1718998200000|2024-06-21 19:30:00|517|516|516|515|518|517|516|515|23972
1718998500000|2024-06-21 19:35:00|515|514|514|513|516|515|514|513|42011
1718998800000|2024-06-21 19:40:00|513|512|513|512|514|513|513|512|34456
1718999100000|2024-06-21 19:45:00|512|511|513|511|513|512|511|510|66785
1718999400000|2024-06-21 19:50:00|512|510|509|508|512|511|509|508|85987
1718999700000|2024-06-21 19:55:00|510|509|510|509|511|510|509|508|167995
1719235800000|2024-06-24 13:30:00|513|507|514|513|514|513|507|505|58105
1719236100000|2024-06-24 13:35:00|513|512|522|520|523|522|513|512|121149
1719236400000|2024-06-24 13:40:00|521|519|517|516|521|520|516|515|15291
1719236700000|2024-06-24 13:45:00|516|515|518|517|520|518|515|514|24944
1719237000000|2024-06-24 13:50:00|517|516|525|523|526|525|517|515|42559
1719237300000|2024-06-24 13:55:00|524|522|524|522|524|523|522|520|11106
1719237600000|2024-06-24 14:00:00|523|523|523|522|527|526|523|522|14130
1719237900000|2024-06-24 14:05:00|522|521|523|521|523|522|520|519|30154
1719238200000|2024-06-24 14:10:00|522|520|521|520|522|521|519|518|27362
1719238500000|2024-06-24 14:15:00|520|519|522|521|523|522|520|519|13089
1719238800000|2024-06-24 14:20:00|523|522|521|521|523|522|521|520|42073
1719239100000|2024-06-24 14:25:00|522|520|518|516|522|520|516|515|55385
1719239400000|2024-06-24 14:30:00|519|517|520|519|521|520|518|517|3084
1719239700000|2024-06-24 14:35:00|519|518|521|520|521|520|519|518|14037
1719240000000|2024-06-24 14:40:00|520|519|521|520|521|520|519|518|22771
1719240300000|2024-06-24 14:45:00|522|521|519|518|522|521|519|518|54448
1719240600000|2024-06-24 14:50:00|520|517|519|518|520|518|518|517|3800
1719240900000|2024-06-24 14:55:00|520|519|521|520|522|521|519|518|14620
1719241200000|2024-06-24 15:00:00|522|521|524|523|524|523|522|521|8892
1719241500000|2024-06-24 15:05:00|523|522|523|522|524|523|523|522|4563
1719241800000|2024-06-24 15:10:00|524|523|524|523|524|523|523|522|3395
1719242100000|2024-06-24 15:15:00|523|522|524|523|524|523|523|522|6456
1719242400000|2024-06-24 15:20:00|523|522|523|522|524|523|522|521|26483
1719242700000|2024-06-24 15:25:00|522|521|523|522|523|522|522|521|15577
1719243000000|2024-06-24 15:30:00|524|523|523|522|524|523|523|522|26489
1719243300000|2024-06-24 15:35:00|524|523|525|524|525|524|523|522|13191
1719243600000|2024-06-24 15:40:00|524|523|522|521|525|524|521|520|33515
1719243900000|2024-06-24 15:45:00|523|522|519|518|523|522|519|518|20647
1719244200000|2024-06-24 15:50:00|518|517|518|517|519|518|518|517|10953
1719244500000|2024-06-24 15:55:00|517|516|518|517|518|517|517|516|23638
1719244800000|2024-06-24 16:00:00|517|516|517|516|517|516|517|516|6895
1719245100000|2024-06-24 16:05:00|518|517|518|517|519|518|518|517|3581
1719245400000|2024-06-24 16:10:00|517|516|517|516|518|516|516|515|3631
1719245700000|2024-06-24 16:15:00|516|515|513|512|517|516|512|511|19720
1719246000000|2024-06-24 16:20:00|512|511|512|511|513|512|512|511|8818
1719246300000|2024-06-24 16:25:00|511|510|509|508|511|510|509|508|15730
1719246600000|2024-06-24 16:30:00|510|509|510|509|511|510|509|508|10142
1719246900000|2024-06-24 16:35:00|511|510|510|509|511|510|510|509|14461
1719247200000|2024-06-24 16:40:00|509|508|508|507|510|509|508|507|6252
1719247500000|2024-06-24 16:45:00|507|506|507|506|507|506|506|505|24185
1719247800000|2024-06-24 16:50:00|506|505|504|503|506|505|504|503|17415
1719248100000|2024-06-24 16:55:00|503|502|503|502|504|503|503|502|20498
1719248400000|2024-06-24 17:00:00|||||||||2431
1719248700000|2024-06-24 17:05:00|502|501|502|501|502|501|502|501|10898
1719249000000|2024-06-24 17:10:00|501|500|502|501|502|501|501|500|8891
1719249300000|2024-06-24 17:15:00|501|500|502|501|503|502|501|500|22579
1719249600000|2024-06-24 17:20:00|501|500|501|500|501|500|501|500|7476
1719249900000|2024-06-24 17:25:00|502|501|501|500|502|501|501|500|12458
1719250200000|2024-06-24 17:30:00|502|501|501|500|502|501|501|500|8407
1719250500000|2024-06-24 17:35:00|502|501|501|500|502|501|501|500|9571
1719250800000|2024-06-24 17:40:00|500|499|500|499|501|500|500|499|59629
1719251100000|2024-06-24 17:45:00|501|500|501|500|501|500|500|499|6959
1719251400000|2024-06-24 17:50:00|502|501|506|505|506|505|502|501|9324
1719251700000|2024-06-24 17:55:00|507|506|506|505|508|507|506|505|5272
1719252000000|2024-06-24 18:00:00|505|504|505|504|506|505|505|504|1894
1719252300000|2024-06-24 18:05:00|504|503|504|503|504|503|503|502|8212
1719252600000|2024-06-24 18:10:00|505|504|506|505|506|505|505|504|2199
1719252900000|2024-06-24 18:15:00|505|504|507|506|507|506|505|504|20465
1719253200000|2024-06-24 18:20:00|506|505|507|506|507|506|506|505|2817
1719253500000|2024-06-24 18:25:00|508|507|508|507|509|508|507|506|2229
1719253800000|2024-06-24 18:30:00|507|506|507|506|508|507|507|506|2198
1719254100000|2024-06-24 18:35:00|506|505|508|507|508|507|505|504|4904
1719254400000|2024-06-24 18:40:00|507|506|508|507|508|507|507|506|2234
1719254700000|2024-06-24 18:45:00|509|508|509|508|511|510|509|508|9916
1719255000000|2024-06-24 18:50:00|510|509|510|509|510|509|509|508|700
1719255300000|2024-06-24 18:55:00|511|510|510|509|511|510|509|508|3859
1719255600000|2024-06-24 19:00:00|||||||||3273
1719255900000|2024-06-24 19:05:00|511|510|510|509|511|510|510|509|9603
1719256200000|2024-06-24 19:10:00|511|510|510|509|511|510|510|509|18425
1719256500000|2024-06-24 19:15:00|509|508|510|509|510|509|509|508|24564
1719256800000|2024-06-24 19:20:00|||||||||2070
1719257100000|2024-06-24 19:25:00|||||||||3030
1719257400000|2024-06-24 19:30:00|509|508|511|510|511|510|509|508|16017
1719257700000|2024-06-24 19:35:00|510|509|510|509|512|511|510|509|21023
1719258000000|2024-06-24 19:40:00|509|508|510|509|510|509|509|508|6575
1719258300000|2024-06-24 19:45:00|509|508|509|508|509|508|509|508|3269
1719258600000|2024-06-24 19:50:00|510|509|510|509|510|509|510|509|8695
1719258900000|2024-06-24 19:55:00|509|508|509|508|509|508|508|507|28066
1719322200000|2024-06-25 13:30:00|510|506|501|500|510|508|501|500|26095
1719322500000|2024-06-25 13:35:00|500|499|496|495|501|500|495|493|38717
1719322800000|2024-06-25 13:40:00|497|496|493|492|498|497|491|490|33192
1719323100000|2024-06-25 13:45:00|494|491|492|490|494|493|491|490|31863
1719323400000|2024-06-25 13:50:00|491|491|490|489|492|491|487|486|37888
1719323700000|2024-06-25 13:55:00|489|488|487|486|489|488|486|485|21054
1719324000000|2024-06-25 14:00:00|488|487|486|485|489|488|486|485|13153
1719324300000|2024-06-25 14:05:00|487|486|488|487|490|489|487|486|12402
1719324600000|2024-06-25 14:10:00|489|488|490|489|490|489|488|487|13642
1719324900000|2024-06-25 14:15:00|489|488|492|490|492|491|489|488|24123
1719325200000|2024-06-25 14:20:00|491|491|492|491|492|491|491|490|10773
1719325500000|2024-06-25 14:25:00|491|490|490|488|492|491|489|488|25587
1719325800000|2024-06-25 14:30:00|489|489|489|488|489|489|489|488|7087
1719326100000|2024-06-25 14:35:00|490|489|494|492|494|493|490|489|14225
1719326400000|2024-06-25 14:40:00|495|493|497|496|498|497|495|493|16283
1719326700000|2024-06-25 14:45:00|496|495|494|493|496|495|493|492|5085
1719327000000|2024-06-25 14:50:00|495|494|494|493|495|494|493|492|4298
1719327300000|2024-06-25 14:55:00|495|494|495|494|495|494|494|493|4544
1719327600000|2024-06-25 15:00:00|494|493|493|492|495|494|493|492|2248
1719327900000|2024-06-25 15:05:00|492|491|493|492|493|492|492|491|5711
1719328200000|2024-06-25 15:10:00|494|493|494|493|494|493|493|492|7885
1719328500000|2024-06-25 15:15:00|493|492|494|493|494|493|493|492|6737
1719328800000|2024-06-25 15:20:00|495|494|493|491|495|494|492|491|16126
1719329100000|2024-06-25 15:25:00|492|490|490|489|493|491|490|489|27163
1719329400000|2024-06-25 15:30:00|489|488|489|487|490|489|488|487|8247
1719329700000|2024-06-25 15:35:00|488|488|488|487|489|488|488|487|12918
1719330000000|2024-06-25 15:40:00|489|488|488|487|489|488|488|487|12911
1719330300000|2024-06-25 15:45:00|489|488|488|487|489|488|488|487|5186
1719330600000|2024-06-25 15:50:00|489|488|488|487|489|488|488|487|4863
1719330900000|2024-06-25 15:55:00|489|488|488|487|489|488|488|487|9498
1719331200000|2024-06-25 16:00:00|487|486|486|485|487|486|486|485|8619
1719331500000|2024-06-25 16:05:00|487|486|487|486|488|487|486|485|17063
1719331800000|2024-06-25 16:10:00|488|487|487|486|488|487|487|486|2600
1719332100000|2024-06-25 16:15:00|486|485|487|486|487|486|486|485|5412
1719332400000|2024-06-25 16:20:00|486|485|486|485|486|485|485|484|13586
1719332700000|2024-06-25 16:25:00|485|484|484|483|486|485|484|483|15295
1719333000000|2024-06-25 16:30:00|485|484|484|483|485|484|483|482|7598
1719333300000|2024-06-25 16:35:00|485|484|484|483|485|484|484|483|6452
1719333600000|2024-06-25 16:40:00|483|482|481|480|484|483|480|479|59817
1719333900000|2024-06-25 16:45:00|480|479|480|479|481|480|480|479|33768
1719334200000|2024-06-25 16:50:00|479|478|480|479|481|480|479|478|25205
1719334500000|2024-06-25 16:55:00|481|480|481|480|481|480|480|479|22227
1719334800000|2024-06-25 17:00:00|480|479|480|479|481|480|480|479|8360
1719335100000|2024-06-25 17:05:00|||||||||3782
1719335400000|2024-06-25 17:10:00|479|478|478|477|479|478|477|476|18441
1719335700000|2024-06-25 17:15:00|479|478|478|477|479|478|477|476|4996
1719336000000|2024-06-25 17:20:00|477|476|478|477|478|477|476|475|19326
1719336300000|2024-06-25 17:25:00|479|478|479|478|480|479|478|477|7366
1719336600000|2024-06-25 17:30:00|480|479|479|478|480|479|479|478|4051
1719336900000|2024-06-25 17:35:00|478|477|478|477|478|477|478|477|3815
1719337200000|2024-06-25 17:40:00|479|478|479|478|479|478|478|477|14075
1719337500000|2024-06-25 17:45:00|478|477|478|477|479|478|478|477|3536
1719337800000|2024-06-25 17:50:00|479|478|477|476|479|478|476|475|9630
1719338100000|2024-06-25 17:55:00|476|475|476|475|477|476|476|475|2827
1719338400000|2024-06-25 18:00:00|475|474|475|474|475|474|475|474|15023
1719338700000|2024-06-25 18:05:00|474|473|474|473|474|473|474|473|9844
1719339000000|2024-06-25 18:10:00|||||||||5480
1719339300000|2024-06-25 18:15:00|473|472|475|474|475|474|473|472|10969
1719339600000|2024-06-25 18:20:00|||||||||3871
1719339900000|2024-06-25 18:25:00|474|473|472|471|474|474|472|471|7559
1719340200000|2024-06-25 18:30:00|471|470|473|472|474|473|471|470|18821
1719340500000|2024-06-25 18:35:00|||||||||4714
1719340800000|2024-06-25 18:40:00|474|473|475|474|476|475|474|473|22002
1719341100000|2024-06-25 18:45:00|476|475|474|473|476|475|474|473|24409
1719341400000|2024-06-25 18:50:00|475|474|476|475|476|475|474|473|10210
1719341700000|2024-06-25 18:55:00|475|474|475|474|475|474|475|474|5363
1719342000000|2024-06-25 19:00:00|474|473|474|473|475|474|474|473|12113
1719342300000|2024-06-25 19:05:00|473|472|473|472|474|473|473|472|6688
1719342600000|2024-06-25 19:10:00|472|471|470|469|472|471|470|469|19046
1719342900000|2024-06-25 19:15:00|||||||||31070
1719343200000|2024-06-25 19:20:00|||||||||12239
1719343500000|2024-06-25 19:25:00|471|470|471|470|473|472|471|470|26101
1719343800000|2024-06-25 19:30:00|472|471|475|474|475|474|472|471|23598
1719344100000|2024-06-25 19:35:00|474|473|474|473|475|474|474|473|15714
1719344400000|2024-06-25 19:40:00|475|474|474|473|476|475|474|473|29655
1719344700000|2024-06-25 19:45:00|473|472|475|474|476|475|473|472|20763
1719345000000|2024-06-25 19:50:00|474|473|474|473|475|474|474|473|39383
1719345300000|2024-06-25 19:55:00|473|472|473|472|473|472|472|471|52252
1719408600000|2024-06-26 13:30:00|476|474|476|474|480|479|472|471|35421
1719408900000|2024-06-26 13:35:00|475|475|474|473|476|475|472|471|12858
1719409200000|2024-06-26 13:40:00|473|472|473|472|474|473|472|471|10344
1719409500000|2024-06-26 13:45:00|472|471|475|473|475|473|472|471|4543
1719409800000|2024-06-26 13:50:00|474|474|475|474|475|474|473|472|3670
1719410100000|2024-06-26 13:55:00|474|473|475|474|475|474|474|473|3071
1719410400000|2024-06-26 14:00:00|476|473|476|475|479|478|476|473|13306
1719410700000|2024-06-26 14:05:00|475|474|475|474|476|474|475|474|1864
1719411000000|2024-06-26 14:10:00|476|475|475|474|476|475|475|474|2885
1719411300000|2024-06-26 14:15:00|474|473|472|471|475|474|472|471|4774
1719411600000|2024-06-26 14:20:00|471|470|471|470|472|471|471|470|6422
1719411900000|2024-06-26 14:25:00|472|471|471|470|472|471|471|470|4592
1719412200000|2024-06-26 14:30:00|472|471|471|470|472|471|471|470|12359
1719412500000|2024-06-26 14:35:00|472|471|472|471|474|472|472|471|13888
1719412800000|2024-06-26 14:40:00|473|472|474|473|474|473|473|471|8846
1719413100000|2024-06-26 14:45:00|473|472|475|474|476|475|473|472|21718
1719413400000|2024-06-26 14:50:00|476|475|486|485|486|485|476|475|56041
1719413700000|2024-06-26 14:55:00|485|484|482|481|485|484|482|481|32998
1719414000000|2024-06-26 15:00:00|483|482|486|485|486|485|483|482|29403
1719414300000|2024-06-26 15:05:00|485|484|486|485|489|488|485|484|28489
1719414600000|2024-06-26 15:10:00|485|484|485|484|486|485|484|483|24128
1719414900000|2024-06-26 15:15:00|486|485|486|485|487|486|485|484|16809
1719415200000|2024-06-26 15:20:00|487|486|486|485|487|486|485|484|9363
1719415500000|2024-06-26 15:25:00|485|484|486|485|486|485|485|484|9616
1719415800000|2024-06-26 15:30:00|485|484|481|480|485|484|480|479|14844
1719416100000|2024-06-26 15:35:00|480|479|478|477|481|480|478|477|19570
1719416400000|2024-06-26 15:40:00|479|476|477|475|479|476|476|475|5999
1719416700000|2024-06-26 15:45:00|476|476|477|476|477|476|476|475|8248
1719417000000|2024-06-26 15:50:00|478|477|478|477|478|477|477|476|7975
1719417300000|2024-06-26 15:55:00|477|476|478|477|479|478|477|476|5510
1719417600000|2024-06-26 16:00:00|477|476|478|477|479|478|477|476|3302
1719417900000|2024-06-26 16:05:00|477|476|478|477|478|477|477|476|15993
1719418200000|2024-06-26 16:10:00|479|478|479|478|482|481|479|478|53502
1719418500000|2024-06-26 16:15:00|478|477|479|478|479|478|478|477|10663
1719418800000|2024-06-26 16:20:00|478|477|478|477|478|477|478|477|3596
1719419100000|2024-06-26 16:25:00|479|478|477|476|479|478|477|476|27576
1719419400000|2024-06-26 16:30:00|476|475|476|475|476|475|476|475|3206
1719419700000|2024-06-26 16:35:00|477|476|475|474|477|476|475|474|17385
1719420000000|2024-06-26 16:40:00|474|473|475|474|475|474|474|473|3763
1719420300000|2024-06-26 16:45:00|476|475|477|476|479|478|475|474|12726
1719420600000|2024-06-26 16:50:00|478|477|478|477|478|477|478|477|2022
1719420900000|2024-06-26 16:55:00|477|476|478|477|478|477|477|476|2053
1719421200000|2024-06-26 17:00:00|||||||||1363
1719421500000|2024-06-26 17:05:00|479|478|478|477|479|478|478|477|6000
1719421800000|2024-06-26 17:10:00|477|476|477|476|477|476|477|476|2331
1719422100000|2024-06-26 17:15:00|476|475|476|475|476|476|476|475|4062
1719422400000|2024-06-26 17:20:00|||||||||4294
1719422700000|2024-06-26 17:25:00|477|476|477|476|477|476|476|475|8592
1719423000000|2024-06-26 17:30:00|||||||||8340
1719423300000|2024-06-26 17:35:00|478|477|480|479|480|479|478|477|39194
1719423600000|2024-06-26 17:40:00|479|478|479|478|480|479|478|477|28141
1719423900000|2024-06-26 17:45:00|478|477|478|477|479|478|478|477|19676
1719424200000|2024-06-26 17:50:00|477|476|478|477|478|477|477|476|4733
1719424500000|2024-06-26 17:55:00|477|476|478|477|478|477|477|476|22393
1719424800000|2024-06-26 18:00:00|477|476|477|476|478|477|477|476|5102
1719425100000|2024-06-26 18:05:00|478|477|478|477|478|477|477|476|2698
1719425400000|2024-06-26 18:10:00|477|476|477|476|477|476|477|476|21467
1719425700000|2024-06-26 18:15:00|478|477|478|477|479|478|477|477|30673
1719426000000|2024-06-26 18:20:00|||||||||16472
1719426300000|2024-06-26 18:25:00|477|476|477|476|477|476|477|476|12916
1719426600000|2024-06-26 18:30:00|476|475|476|475|476|475|476|475|9771
1719426900000|2024-06-26 18:35:00|475|474|475|474|475|474|475|474|8864
1719427200000|2024-06-26 18:40:00|476|475|476|475|476|475|475|475|14018
1719427500000|2024-06-26 18:45:00|477|476|477|476|478|477|476|476|20682
1719427800000|2024-06-26 18:50:00|476|475|477|476|477|476|476|475|15625
1719428100000|2024-06-26 18:55:00|476|475|475|474|476|475|475|474|2629
1719428400000|2024-06-26 19:00:00|||||||||7778
1719428700000|2024-06-26 19:05:00|||||||||4718
1719429000000|2024-06-26 19:10:00|||||||||7462
1719429300000|2024-06-26 19:15:00|||||||||4344
1719429600000|2024-06-26 19:20:00|476|475|476|475|477|476|476|475|17078
1719429900000|2024-06-26 19:25:00|475|474|475|474|476|475|475|474|9431
1719430200000|2024-06-26 19:30:00|476|475|476|475|476|475|476|475|14640
1719430500000|2024-06-26 19:35:00|475|474|475|474|476|475|475|474|14935
1719430800000|2024-06-26 19:40:00|||||||||6190
1719431100000|2024-06-26 19:45:00|474|473|475|474|475|474|474|473|30722
1719431400000|2024-06-26 19:50:00|||||||||8347
1719431700000|2024-06-26 19:55:00|474|473|475|474|475|474|473|472|103073
1719495000000|2024-06-27 13:30:00|472|464|468|467|472|469|466|462|47216
1719495300000|2024-06-27 13:35:00|469|468|464|463|469|468|463|462|12794
1719495600000|2024-06-27 13:40:00|465|464|473|471|474|472|465|463|9844
1719495900000|2024-06-27 13:45:00|472|472|474|473|475|474|472|472|7308
1719496200000|2024-06-27 13:50:00|473|472|475|473|475|474|472|471|6458
1719496500000|2024-06-27 13:55:00|474|474|480|478|481|480|474|474|24132
1719496800000|2024-06-27 14:00:00|479|479|478|477|480|479|477|476|1328
1719497100000|2024-06-27 14:05:00|477|476|477|476|478|477|477|476|1866
1719497400000|2024-06-27 14:10:00|476|475|475|474|476|475|474|472|8102
1719497700000|2024-06-27 14:15:00|474|473|475|474|476|475|473|472|20741
1719498000000|2024-06-27 14:20:00|476|475|479|478|479|478|476|475|24800
1719498300000|2024-06-27 14:25:00|480|479|486|485|486|485|479|478|37774
1719498600000|2024-06-27 14:30:00|487|484|485|484|487|486|482|481|20002
1719498900000|2024-06-27 14:35:00|484|483|483|481|485|484|482|481|31262
1719499200000|2024-06-27 14:40:00|482|482|481|480|483|482|480|479|11312
1719499500000|2024-06-27 14:45:00|480|479|481|480|482|481|480|479|24807
1719499800000|2024-06-27 14:50:00|480|479|480|479|481|480|480|479|8162
1719500100000|2024-06-27 14:55:00|481|480|481|480|482|481|480|479|4744
1719500400000|2024-06-27 15:00:00|480|479|483|482|483|482|480|479|9374
1719500700000|2024-06-27 15:05:00|484|483|486|485|487|486|484|483|35884
1719501000000|2024-06-27 15:10:00|485|484|486|485|487|486|485|484|16960
1719501300000|2024-06-27 15:15:00|487|486|486|485|487|486|486|485|3797
1719501600000|2024-06-27 15:20:00|487|486|488|487|488|487|487|486|4834
1719501900000|2024-06-27 15:25:00|489|488|484|483|489|488|483|482|28120
1719502200000|2024-06-27 15:30:00|485|484|483|482|485|484|482|481|5797
1719502500000|2024-06-27 15:35:00|484|483|483|482|484|483|483|482|6194
1719502800000|2024-06-27 15:40:00|484|483|484|483|484|483|483|482|18594
1719503100000|2024-06-27 15:45:00|483|482|483|482|483|482|483|482|500
1719503400000|2024-06-27 15:50:00|484|483|485|484|485|484|483|483|6483
1719503700000|2024-06-27 15:55:00|486|485|486|485|486|485|486|485|1298
1719504000000|2024-06-27 16:00:00|485|484|485|484|485|484|484|483|8992
1719504300000|2024-06-27 16:05:00|484|483|484|483|485|484|484|483|1604
1719504600000|2024-06-27 16:10:00|485|484|484|483|485|484|484|483|6960
1719504900000|2024-06-27 16:15:00|485|484|484|483|485|484|484|483|3575
1719505200000|2024-06-27 16:20:00|485|484|483|482|485|484|483|482|7415
1719505500000|2024-06-27 16:25:00|482|481|484|483|484|483|482|481|8595
1719505800000|2024-06-27 16:30:00|||||||||2575
1719506100000|2024-06-27 16:35:00|485|484|484|483|485|484|484|483|3396
1719506400000|2024-06-27 16:40:00|483|482|483|482|483|482|483|482|1396
1719506700000|2024-06-27 16:45:00|482|481|482|481|482|481|481|480|6960
1719507300000|2024-06-27 16:55:00|481|480|481|480|481|480|481|480|3317
1719507600000|2024-06-27 17:00:00|482|481|486|485|486|485|482|481|28431
1719507900000|2024-06-27 17:05:00|487|486|487|486|487|486|486|485|8986
1719508200000|2024-06-27 17:10:00|486|485|484|483|486|485|484|483|6874
1719508500000|2024-06-27 17:15:00|485|484|484|483|485|484|484|483|5045
1719508800000|2024-06-27 17:20:00|485|484|485|484|486|485|485|484|3971
1719509100000|2024-06-27 17:25:00|484|483|484|483|485|484|484|483|3380
1719509400000|2024-06-27 17:30:00|485|484|484|483|485|484|483|482|7298
1719509700000|2024-06-27 17:35:00|||||||||2610
1719510000000|2024-06-27 17:40:00|485|484|484|483|485|484|484|483|5681
1719510300000|2024-06-27 17:45:00|483|482|483|482|484|483|483|482|4483
1719510600000|2024-06-27 17:50:00|||||||||2679
1719510900000|2024-06-27 17:55:00|484|483|483|482|484|483|483|482|11469
1719511200000|2024-06-27 18:00:00|482|481|481|480|482|481|481|480|4314
1719511500000|2024-06-27 18:05:00|482|481|482|481|482|481|481|480|7788
1719511800000|2024-06-27 18:10:00|481|480|479|478|482|481|479|477|19311
1719512100000|2024-06-27 18:15:00|478|477|474|473|478|477|474|473|14082
1719512400000|2024-06-27 18:20:00|473|472|472|471|474|473|472|471|12536
1719512700000|2024-06-27 18:25:00|471|470|472|471|472|471|470|469|29299
1719513000000|2024-06-27 18:30:00|473|472|474|473|475|474|473|472|9848
1719513300000|2024-06-27 18:35:00|||||||||7816
1719513600000|2024-06-27 18:40:00|475|474|475|474|476|475|475|474|9382
1719513900000|2024-06-27 18:45:00|476|475|476|475|476|475|475|474|12814
1719514200000|2024-06-27 18:50:00|475|474|476|475|476|475|475|474|7987
1719514500000|2024-06-27 18:55:00|475|474|476|475|476|475|475|474|1867
1719514800000|2024-06-27 19:00:00|475|474|475|474|476|475|475|474|11958
1719515100000|2024-06-27 19:05:00|||||||||1291
1719515400000|2024-06-27 19:10:00|474|473|474|473|474|473|473|472|13899
1719515700000|2024-06-27 19:15:00|473|472|473|472|473|472|473|472|6830
1719516000000|2024-06-27 19:20:00|472|471|473|472|473|472|472|471|7271
1719516300000|2024-06-27 19:25:00|472|471|474|473|474|473|472|471|10330
1719516600000|2024-06-27 19:30:00|475|474|479|478|479|478|475|474|11650
1719516900000|2024-06-27 19:35:00|478|477|477|476|479|478|477|476|13448
1719517200000|2024-06-27 19:40:00|476|475|475|474|476|476|475|474|5717
1719517500000|2024-06-27 19:45:00|476|475|476|475|476|475|475|474|18715
1719517800000|2024-06-27 19:50:00|475|474|475|474|475|474|475|474|13131
1719518100000|2024-06-27 19:55:00|476|475|474|473|476|475|474|473|76493
1719581400000|2024-06-28 13:30:00|479|475|464|463|479|475|464|463|31240
1719581700000|2024-06-28 13:35:00|465|464|466|465|467|466|463|462|21258
1719582000000|2024-06-28 13:40:00|465|464|467|464|467|465|463|462|16541
1719582300000|2024-06-28 13:45:00|466|465|461|460|467|465|461|460|22289
1719582600000|2024-06-28 13:50:00|460|459|460|459|464|462|458|457|57137
1719582900000|2024-06-28 13:55:00|459|458|458|456|460|459|457|456|32782
1719583200000|2024-06-28 14:00:00|459|457|459|458|460|459|458|456|5500
1719583500000|2024-06-28 14:05:00|460|459|461|460|461|460|459|458|8224
1719583800000|2024-06-28 14:10:00|462|461|463|462|463|462|461|460|7410
1719584100000|2024-06-28 14:15:00|462|461|461|460|462|461|459|458|19523
1719584400000|2024-06-28 14:20:00|460|459|459|458|461|460|459|458|24038
1719584700000|2024-06-28 14:25:00|460|459|459|458|460|459|458|457|4811
1719585000000|2024-06-28 14:30:00|458|457|458|457|459|458|458|457|7234
1719585300000|2024-06-28 14:35:00|459|458|458|457|459|458|458|457|6721
1719585600000|2024-06-28 14:40:00|459|458|461|460|462|461|459|458|10094
1719585900000|2024-06-28 14:45:00|462|461|463|462|463|462|461|460|4799
1719586200000|2024-06-28 14:50:00|464|463|462|461|464|463|461|460|10265
1719586500000|2024-06-28 14:55:00|461|460|462|461|462|461|461|460|4514
1719586800000|2024-06-28 15:00:00|461|460|462|461|462|461|461|460|3140
1719587100000|2024-06-28 15:05:00|463|462|463|462|464|463|463|462|3219
1719587400000|2024-06-28 15:10:00|462|461|462|461|462|461|462|461|8823
1719587700000|2024-06-28 15:15:00|461|460|461|460|461|460|460|459|3411
1719588000000|2024-06-28 15:20:00|460|461|462|461|462|461|460|460|6173
1719588300000|2024-06-28 15:25:00|461|460|462|461|462|461|460|459|2798
1719588600000|2024-06-28 15:30:00|461|460|461|460|462|461|461|460|4529
1719588900000|2024-06-28 15:35:00|||||||||700
1719589200000|2024-06-28 15:40:00|||||||||800
1719589500000|2024-06-28 15:45:00|462|461|462|461|462|461|462|461|3680
1719589800000|2024-06-28 15:50:00|461|460|461|460|461|460|461|460|3421
1719590100000|2024-06-28 15:55:00|||||||||2185
1719590400000|2024-06-28 16:00:00|462|461|466|465|467|466|461|461|21131
1719590700000|2024-06-28 16:05:00|465|464|464|463|465|464|463|462|15479
1719591000000|2024-06-28 16:10:00|463|462|463|462|464|463|463|462|10849
1719591300000|2024-06-28 16:15:00|||||||||296
1719591600000|2024-06-28 16:20:00|462|461|462|461|463|462|462|461|7745
1719591900000|2024-06-28 16:25:00|463|462|462|461|463|462|462|461|2898
1719592200000|2024-06-28 16:30:00|463|462|464|463|464|463|463|462|5019
1719592500000|2024-06-28 16:35:00|463|462|462|461|463|462|462|461|11845
1719592800000|2024-06-28 16:40:00|461|460|461|460|461|460|461|460|3596
1719593100000|2024-06-28 16:45:00|462|461|462|461|462|461|461|460|7057
1719593400000|2024-06-28 16:50:00|||||||||517
1719593700000|2024-06-28 16:55:00|||||||||300
1719594000000|2024-06-28 17:00:00|463|462|462|461|463|462|462|461|5329
1719594300000|2024-06-28 17:05:00|463|462|463|462|463|462|462|462|1600
1719594900000|2024-06-28 17:15:00|||||||||1904
1719595200000|2024-06-28 17:20:00|||||||||2760
1719595500000|2024-06-28 17:25:00|462|461|462|461|462|461|462|461|2015
1719595800000|2024-06-28 17:30:00|461|460|460|459|461|460|460|459|13110
1719596100000|2024-06-28 17:35:00|459|458|460|459|460|459|459|458|3756
1719596400000|2024-06-28 17:40:00|459|458|459|458|459|459|459|458|5649
1719596700000|2024-06-28 17:45:00|||||||||347
1719597000000|2024-06-28 17:50:00|||||||||530
1719597300000|2024-06-28 17:55:00|||||||||3400
1719597600000|2024-06-28 18:00:00|458|457|459|458|459|458|458|457|8478
1719597900000|2024-06-28 18:05:00|460|459|462|461|462|461|460|459|5575
1719598200000|2024-06-28 18:10:00|463|462|463|462|463|462|463|462|3505
1719598500000|2024-06-28 18:15:00|464|463|463|462|464|463|463|462|1900
1719598800000|2024-06-28 18:20:00|||||||||1693
1719599100000|2024-06-28 18:25:00|||||||||1133
1719599400000|2024-06-28 18:30:00|||||||||6386
1719599700000|2024-06-28 18:35:00|||||||||300
1719600000000|2024-06-28 18:40:00|||||||||1450
1719600300000|2024-06-28 18:45:00|462|461|462|461|462|461|462|461|3068
1719600600000|2024-06-28 18:50:00|||||||||398
1719600900000|2024-06-28 18:55:00|461|460|462|461|462|461|461|460|6079
1719601200000|2024-06-28 19:00:00|461|460|462|461|462|461|461|460|25676
1719601500000|2024-06-28 19:05:00|461|460|462|461|462|461|461|460|32159
1719601800000|2024-06-28 19:10:00|||||||||400
1719602100000|2024-06-28 19:15:00|461|460|461|460|461|460|461|460|2974
1719602400000|2024-06-28 19:20:00|||||||||2652
1719602700000|2024-06-28 19:25:00|460|459|461|460|461|460|460|459|5645
1719603000000|2024-06-28 19:30:00|460|459|461|460|461|460|460|459|11407
1719603300000|2024-06-28 19:35:00|462|461|462|461|462|461|462|461|13840
1719603600000|2024-06-28 19:40:00|||||||||4167
1719603900000|2024-06-28 19:45:00|463|462|465|463|465|463|463|462|10038
1719604200000|2024-06-28 19:50:00|463|462|463|462|464|463|463|462|16565
1719604500000|2024-06-28 19:55:00|||||||||39212
1719840600000|2024-07-01 13:30:00|477|461|469|466|477|468|465|460|17300
1719840900000|2024-07-01 13:35:00|468|467|472|471|473|471|466|464|37478
1719841200000|2024-07-01 13:40:00|473|472|471|469|474|472|471|469|3798
1719841500000|2024-07-01 13:45:00|470|468|471|469|471|470|468|466|5611
1719841800000|2024-07-01 13:50:00|470|470|469|468|471|470|468|467|2914
1719842100000|2024-07-01 13:55:00|468|467|468|466|468|467|467|466|17697
1719842400000|2024-07-01 14:00:00|470|467|471|470|472|471|470|466|7701
1719842700000|2024-07-01 14:05:00|472|471|470|469|472|471|469|467|7354
1719843000000|2024-07-01 14:10:00|469|468|466|465|469|468|466|464|2173
1719843300000|2024-07-01 14:15:00|465|464|468|466|468|467|465|464|6215
1719843600000|2024-07-01 14:20:00|467|467|470|469|470|469|466|465|23788
1719843900000|2024-07-01 14:25:00|469|468|470|468|470|469|469|468|2928
1719844200000|2024-07-01 14:30:00|469|469|473|472|474|473|469|468|14679
1719844500000|2024-07-01 14:35:00|472|471|471|470|473|471|471|470|3750
1719844800000|2024-07-01 14:40:00|470|469|467|465|470|469|467|465|13431
1719845100000|2024-07-01 14:45:00|466|466|466|465|467|466|465|464|2751
1719845400000|2024-07-01 14:50:00|465|464|467|465|467|466|465|464|3624
1719845700000|2024-07-01 14:55:00|468|466|468|467|468|467|468|466|4427
1719846000000|2024-07-01 15:00:00|469|468|469|468|469|468|468|467|3046
1719846300000|2024-07-01 15:05:00|468|467|469|468|469|468|467|466|1514
1719846600000|2024-07-01 15:10:00|470|469|470|469|470|469|470|468|1662
1719846900000|2024-07-01 15:15:00|469|468|470|469|470|469|469|468|10000
1719847200000|2024-07-01 15:20:00|||||||||415
1719847500000|2024-07-01 15:25:00|469|468|469|468|469|468|469|468|9966
1719847800000|2024-07-01 15:30:00|468|467|466|465|468|467|466|465|3800
1719848100000|2024-07-01 15:35:00|465|464|464|463|465|464|464|462|17134
1719848400000|2024-07-01 15:40:00|463|462|463|462|463|462|463|462|8957
1719848700000|2024-07-01 15:45:00|464|463|465|464|465|464|464|463|9607
1719849000000|2024-07-01 15:50:00|466|465|465|464|466|465|465|464|4259
1719849300000|2024-07-01 15:55:00|464|463|463|462|464|463|463|462|9600
1719849600000|2024-07-01 16:00:00|||||||||1347
1719849900000|2024-07-01 16:05:00|||||||||1385
1719850200000|2024-07-01 16:10:00|||||||||1370
1719850500000|2024-07-01 16:15:00|||||||||800
1719850800000|2024-07-01 16:20:00|||||||||3889
1719851100000|2024-07-01 16:25:00|||||||||1916
1719851400000|2024-07-01 16:30:00|||||||||1900
1719851700000|2024-07-01 16:35:00|462|461|462|461|462|461|462|461|1335
1719852000000|2024-07-01 16:40:00|463|462|466|465|466|465|463|462|14315
1719852300000|2024-07-01 16:45:00|467|466|467|466|467|466|467|466|1198
1719852600000|2024-07-01 16:50:00|||||||||3951
1719852900000|2024-07-01 16:55:00|468|467|468|467|468|467|468|467|1949
1719853200000|2024-07-01 17:00:00|||||||||4561
1719853500000|2024-07-01 17:05:00|469|468|469|468|469|468|469|468|1650
1719853800000|2024-07-01 17:10:00|||||||||2772
1719854100000|2024-07-01 17:15:00|468|467|468|467|468|467|468|467|3748
1719854400000|2024-07-01 17:20:00|467|466|467|466|468|467|467|466|1468
1719854700000|2024-07-01 17:25:00|||||||||200
1719855000000|2024-07-01 17:30:00|466|465|469|468|469|468|466|465|5622
1719855300000|2024-07-01 17:35:00|||||||||1334
1719855600000|2024-07-01 17:40:00|468|467|468|467|468|467|468|467|1708
1719855900000|2024-07-01 17:45:00|467|466|467|466|467|467|467|466|1543
1719856200000|2024-07-01 17:50:00|468|467|468|467|469|467|468|467|11727
1719856500000|2024-07-01 17:55:00|467|466|467|466|467|467|467|466|2908
1719856800000|2024-07-01 18:00:00|||||||||2367
1719857100000|2024-07-01 18:05:00|466|465|466|465|466|465|466|465|470
1719857400000|2024-07-01 18:10:00|465|464|468|467|468|467|465|464|3760
1719857700000|2024-07-01 18:15:00|||||||||366
1719858000000|2024-07-01 18:20:00|467|466|465|464|467|466|465|464|1370
1719858300000|2024-07-01 18:25:00||463||464||464||463|1200
1719858600000|2024-07-01 18:30:00|||||||||400
1719858900000|2024-07-01 18:35:00|||||||||4776
1719859200000|2024-07-01 18:40:00|464|463|465|464|465|464|464|463|1415
1719859500000|2024-07-01 18:45:00|464|463|464|463|464|463|464|463|4636
1719859800000|2024-07-01 18:50:00|465|464|465|464|465|464|465|464|4446
1719860100000|2024-07-01 18:55:00|||||||||1733
1719860400000|2024-07-01 19:00:00|||||||||2308
1719860700000|2024-07-01 19:05:00|466|465|467|466|468|467|466|465|7631
1719861000000|2024-07-01 19:10:00|||||||||500
1719861300000|2024-07-01 19:15:00|||||||||3371
1719861600000|2024-07-01 19:20:00|||||||||400
1719861900000|2024-07-01 19:25:00|466|465|466|465|466|465|466|465|7955
1719862200000|2024-07-01 19:30:00|467|466|467|466|467|466|467|466|4129
1719862500000|2024-07-01 19:35:00|468|466|468|466|468|466|467|465|100
1719862800000|2024-07-01 19:40:00|467|465|467|465|468|466|467|465|323
1719863100000|2024-07-01 19:45:00|468|466|466|464|468|466|466|464|1027
1719863400000|2024-07-01 19:50:00|467|465|465|463|468|466|465|463|662
1719863700000|2024-07-01 19:55:00|466|464|465|463|466|464|465|463|1255
1719927000000|2024-07-02 13:30:00|470|465|460|457|470|465|458|457|28111
1719927300000|2024-07-02 13:35:00|459|458|454|452|460|458|454|452|27412
1719927600000|2024-07-02 13:40:00|455|453|455|454|457|456|455|452|7169
1719927900000|2024-07-02 13:45:00|456|455|456|455|459|457|455|454|68574
1719928200000|2024-07-02 13:50:00|455|454|458|456|459|458|454|453|14898
1719928500000|2024-07-02 13:55:00|457|457|459|457|459|457|457|456|9756
1719928800000|2024-07-02 14:00:00|458|456|455|454|459|457|453|452|9591
1719929100000|2024-07-02 14:05:00|456|455|454|453|456|455|453|452|5481
1719929400000|2024-07-02 14:10:00|453|452|453|452|454|453|452|451|28131
1719929700000|2024-07-02 14:15:00|452|451|449|448|452|451|447|446|52393
1719930000000|2024-07-02 14:20:00|450|449|449|448|450|449|449|448|3548
1719930300000|2024-07-02 14:25:00|448|447|449|448|450|448|448|447|5976
1719930600000|2024-07-02 14:30:00|450|449|448|447|450|449|448|447|10973
1719930900000|2024-07-02 14:35:00|447|446|449|448|450|449|446|445|19963
1719931200000|2024-07-02 14:40:00|450|449|448|447|451|450|448|447|35161
1719931500000|2024-07-02 14:45:00|449|448|451|450|451|450|449|448|8640
1719931800000|2024-07-02 14:50:00|452|451|452|451|453|451|451|450|4883
1719932100000|2024-07-02 14:55:00|451|450|451|450|452|451|451|450|10205
1719932400000|2024-07-02 15:00:00|452|451|453|452|453|452|452|451|9366
1719932700000|2024-07-02 15:05:00|454|453|454|453|455|454|453|452|4400
1719933000000|2024-07-02 15:10:00|455|454|452|451|455|454|452|451|10332
1719933300000|2024-07-02 15:15:00|451|450|452|451|452|451|451|450|10507
1719933600000|2024-07-02 15:20:00|||||||||400
1719933900000|2024-07-02 15:25:00|451|450|452|451|452|451|451|450|6422
1719934200000|2024-07-02 15:30:00|451|450|451|450|451|450|450|449|17872
1719934500000|2024-07-02 15:35:00|450|449|453|452|453|452|450|449|6852
1719934800000|2024-07-02 15:40:00|454|453|453|452|454|453|453|452|1614
1719935100000|2024-07-02 15:45:00|454|453|454|453|454|453|454|453|5750
1719935400000|2024-07-02 15:50:00|453|452|455|454|455|454|453|452|4728
1719935700000|2024-07-02 15:55:00|456|455|455|454|456|455|455|454|7250
1719936000000|2024-07-02 16:00:00|454|453|453|452|454|453|453|452|1785
1719936300000|2024-07-02 16:05:00|452|451|452|451|452|452|452|451|6257
1719936600000|2024-07-02 16:10:00|||||||||7111
1719936900000|2024-07-02 16:15:00|453|452|453|452|453|452|453|452|3753
1719937200000|2024-07-02 16:20:00|452|451|454|453|455|454|452|451|29095
1719937500000|2024-07-02 16:25:00|455|454|456|455|456|455|455|454|10800
1719937800000|2024-07-02 16:30:00|455|454|455|454|455|454|454|453|4404
1719938100000|2024-07-02 16:35:00|454|453|454|453|454|453|454|453|3731
1719938400000|2024-07-02 16:40:00|453|452|454|453|454|453|453|452|11598
1719938700000|2024-07-02 16:45:00|453|452|453|452|454|453|452|451|4101
1719939000000|2024-07-02 16:50:00|||||||||1000
1719939300000|2024-07-02 16:55:00|452|451|452|451|452|451|451|450|9326
1719939600000|2024-07-02 17:00:00|451|450|451|450|451|450|451|450|1689
1719939900000|2024-07-02 17:05:00|452|451|452|451|452|451|451|450|4036
1719940200000|2024-07-02 17:10:00|451|450|452|451|452|451|451|450|4689
1719940500000|2024-07-02 17:15:00|451|450|450|449|451|451|450|449|2292
1719940800000|2024-07-02 17:20:00|451|450|451|450|451|450|451|450|5958
1719941100000|2024-07-02 17:25:00|450|449|450|449|450|449|450|449|2957
1719941400000|2024-07-02 17:30:00|449|448|451|450|451|450|449|448|4574
1719941700000|2024-07-02 17:35:00|450|449|451|450|451|450|450|449|4204
1719942000000|2024-07-02 17:40:00|452|451|452|451|452|451|452|451|1703
1719942300000|2024-07-02 17:45:00|451|450|452|451|452|451|451|450|5213
1719942600000|2024-07-02 17:50:00|||||||||3658
1719942900000|2024-07-02 17:55:00|453|452|453|452|454|453|453|452|4698
1719943200000|2024-07-02 18:00:00|||||||||10198
1719943500000|2024-07-02 18:05:00|||||||||2389
1719943800000|2024-07-02 18:10:00|||||||||2275
1719944100000|2024-07-02 18:15:00|454|453|454|453|454|453|453|452|5572
1719944400000|2024-07-02 18:20:00|||||||||970
1719944700000|2024-07-02 18:25:00|||||||||2986
1719945000000|2024-07-02 18:30:00|||||||||1208
1719945300000|2024-07-02 18:35:00|453|452|453|452|453|452|453|452|7339
1719945600000|2024-07-02 18:40:00|||||||||2542
1719945900000|2024-07-02 18:45:00|452|451|453|452|453|452|452|451|19430
1719946200000|2024-07-02 18:50:00|||||||||600
1719946500000|2024-07-02 18:55:00|||||||||1300
1719946800000|2024-07-02 19:00:00|452|451|452|451|452|451|452|451|7014
1719947100000|2024-07-02 19:05:00|453|452|453|452|453|452|452|452|4534
1719947400000|2024-07-02 19:10:00|||||||||7797
1719947700000|2024-07-02 19:15:00|454|453|453|452|454|453|453|452|31886
1719948000000|2024-07-02 19:20:00|452|451|452|451|452|451|452|451|3681
1719948300000|2024-07-02 19:25:00|453|452|453|452|453|452|453|452|5397
1719948600000|2024-07-02 19:30:00|452|451|452|451|452|451|452|451|4706
1719948900000|2024-07-02 19:35:00|451|450|452|451|452|451|451|450|10439
1719949200000|2024-07-02 19:40:00|453|452|453|452|453|452|453|452|7044
1719949500000|2024-07-02 19:45:00|452|451|452|451|452|452|452|451|8076
1719949800000|2024-07-02 19:50:00|||||||||13280
1719950100000|2024-07-02 19:55:00|451|450|451|450|451|450|451|450|23883
1720013400000|2024-07-03 13:30:00|455|449|454|452|458|455|451|449|9504
1720013700000|2024-07-03 13:35:00|455|453|462|460|463|462|454|452|12821
1720014000000|2024-07-03 13:40:00|461|461|466|465|467|465|460|459|20893
1720014300000|2024-07-03 13:45:00|467|464|468|466|468|467|464|463|12894
1720014600000|2024-07-03 13:50:00|469|467|476|475|477|476|469|467|68599
1720014900000|2024-07-03 13:55:00|475|474|478|475|479|478|475|474|25811
1720015200000|2024-07-03 14:00:00|479|476|478|477|481|480|473|472|43950
1720015500000|2024-07-03 14:05:00|479|478|480|479|481|480|478|477|13443
1720015800000|2024-07-03 14:10:00|481|480|482|481|483|482|481|480|20798
1720016100000|2024-07-03 14:15:00|483|482|485|484|485|484|483|481|31786
1720016400000|2024-07-03 14:20:00|486|485|498|496|499|498|485|484|110897
1720016700000|2024-07-03 14:25:00|497|497|496|494|500|499|495|494|29349
1720017000000|2024-07-03 14:30:00|495|495|497|496|498|497|493|491|35507
1720017300000|2024-07-03 14:35:00|498|497|497|495|499|498|494|493|31128
1720017600000|2024-07-03 14:40:00|496|494|496|495|497|496|494|493|31739
1720017900000|2024-07-03 14:45:00|497|496|498|496|499|498|496|495|25751
1720018200000|2024-07-03 14:50:00|497|497|499|497|500|499|497|496|13804
1720018500000|2024-07-03 14:55:00|500|498|497|496|500|499|496|495|32368
1720018800000|2024-07-03 15:00:00|498|495|494|493|498|496|493|492|16667
1720019100000|2024-07-03 15:05:00|493|492|490|489|493|492|489|488|25245
1720019400000|2024-07-03 15:10:00|489|488|489|488|490|489|488|487|22789
1720019700000|2024-07-03 15:15:00|488|487|487|486|488|487|485|484|17342
1720020000000|2024-07-03 15:20:00|488|487|487|486|489|488|487|486|5863
1720020300000|2024-07-03 15:25:00|486|485|488|487|489|488|486|485|8764
1720020600000|2024-07-03 15:30:00|489|488|488|487|490|489|488|487|8655
1720020900000|2024-07-03 15:35:00|487|486|488|487|489|488|487|486|16268
1720021200000|2024-07-03 15:40:00|487|486|487|486|487|486|486|485|7904
1720021500000|2024-07-03 15:45:00|488|487|486|485|489|488|486|485|5187
1720021800000|2024-07-03 15:50:00|485|484|486|485|488|487|484|483|17428
1720022100000|2024-07-03 15:55:00|487|486|487|486|488|487|487|486|12880
1720022400000|2024-07-03 16:00:00|488|487|489|488|490|489|487|487|9059
1720022700000|2024-07-03 16:05:00|490|489|492|491|493|492|490|489|11020
1720023000000|2024-07-03 16:10:00|493|492|493|492|493|492|492|491|3540
1720023300000|2024-07-03 16:15:00|492|491|493|492|494|493|492|491|22703
1720023600000|2024-07-03 16:20:00|494|493|493|492|494|493|493|492|9395
1720023900000|2024-07-03 16:25:00|494|493|493|492|495|494|492|491|26196
1720024200000|2024-07-03 16:30:00|492|491|492|491|493|492|492|491|41191
1720024500000|2024-07-03 16:35:00|493|492|494|493|494|493|493|492|32774
1720024800000|2024-07-03 16:40:00|493|492|492|491|493|492|492|491|12003
1720025100000|2024-07-03 16:45:00|491|490|488|487|491|490|486|485|54615
1720025400000|2024-07-03 16:50:00|489|486|491|490|491|490|489|486|30352
1720025700000|2024-07-03 16:55:00|490|489|490|489|490|490|489|488|22634
1720186200000|2024-07-05 13:30:00|488|485|487|484|488|487|484|481|24710
1720186500000|2024-07-05 13:35:00|486|485|483|482|486|486|481|480|7527
1720186800000|2024-07-05 13:40:00|484|481|486|484|486|485|482|481|7744
1720187100000|2024-07-05 13:45:00|485|483|483|481|485|483|482|481|9395
1720187400000|2024-07-05 13:50:00|482|482|485|484|485|484|482|481|4450
1720187700000|2024-07-05 13:55:00|486|485|487|485|488|486|485|483|5035
1720188000000|2024-07-05 14:00:00|486|486|487|486|488|487|486|485|3113
1720188300000|2024-07-05 14:05:00|488|487|484|483|488|487|483|482|4648
1720188600000|2024-07-05 14:10:00|483|482|485|483|485|484|483|481|5224
1720188900000|2024-07-05 14:15:00|484|482|483|481|485|483|482|481|19569
1720189200000|2024-07-05 14:20:00|482|480|480|479|483|481|480|479|17532
1720189500000|2024-07-05 14:25:00|481|480|481|480|481|480|480|479|4011
1720189800000|2024-07-05 14:30:00|482|481|483|482|484|483|481|480|11535
1720190100000|2024-07-05 14:35:00|484|481|483|482|484|483|483|481|2600
1720190400000|2024-07-05 14:40:00|484|483|483|482|484|483|483|482|1020
1720190700000|2024-07-05 14:45:00|484|483|485|484|486|485|483|482|3140
1720191000000|2024-07-05 14:50:00|486|485|486|485|486|485|485|484|500
1720191300000|2024-07-05 14:55:00|487|486|488|487|488|487|487|486|959
1720191600000|2024-07-05 15:00:00|487|486|488|487|488|488|487|486|6037
1720191900000|2024-07-05 15:05:00|487|486|488|487|488|487|487|486|1300
1720192200000|2024-07-05 15:10:00|487|486|487|486|487|486|487|486|1444
1720192500000|2024-07-05 15:15:00|488|485|485|484|488|485|485|484|460
1720192800000|2024-07-05 15:20:00|486|485|486|485|486|485|485|484|2031
1720193100000|2024-07-05 15:25:00|487|486|487|486|488|487|486|485|10315
1720193400000|2024-07-05 15:30:00|488|487|488|487|488|487|487|486|2700
1720193700000|2024-07-05 15:35:00|||||||||600
1720194000000|2024-07-05 15:40:00|||||||||300
1720194300000|2024-07-05 15:45:00|489|488|487|486|489|488|486|485|8704
1720194600000|2024-07-05 15:50:00|486|485|485|484|487|486|485|484|5848
1720194900000|2024-07-05 15:55:00|484|483|485|484|486|485|484|483|5122
1720195200000|2024-07-05 16:00:00|484|483|484|483|484|484|483|482|3865
1720195500000|2024-07-05 16:05:00|485|484|485|484|485|484|485|484|5958
1720195800000|2024-07-05 16:10:00|486|485|486|484|486|485|485|484|1477
1720196100000|2024-07-05 16:15:00|485|485|485|484|486|485|484|483|800
1720196400000|2024-07-05 16:20:00|486||485||486||485||200
1720196700000|2024-07-05 16:25:00|484|483|483|482|484|483|483|482|2821
1720197000000|2024-07-05 16:30:00|484|483|482|481|484|483|482|481|6171
1720197300000|2024-07-05 16:35:00|483|482|482|481|483|482|482|481|3402
1720197900000|2024-07-05 16:45:00|483||482||483||481||1836
1720198200000|2024-07-05 16:50:00|481|480|482|481|482|481|481|480|4457
1720198500000|2024-07-05 16:55:00|481|480|481|480|482|481|481|480|4822
1720198800000|2024-07-05 17:00:00|480|479|482|481|482|481|480|479|12789
1720199100000|2024-07-05 17:05:00|481|480|481|480|482|481|481|480|7575
1720199400000|2024-07-05 17:10:00|482|481|482|481|482|481|482|481|7686
1720199700000|2024-07-05 17:15:00|483|482|483|482|483|482|482|481|9351
1720200000000|2024-07-05 17:20:00|482|481|482|481|482|481|482|481|2619
1720200300000|2024-07-05 17:25:00|483|482|483|482|484|482|482|481|1100
1720200600000|2024-07-05 17:30:00|484|483|485|484|485|484|484|483|2006
1720200900000|2024-07-05 17:35:00|484|483|485|484|485|484|484|483|1598
1720201200000|2024-07-05 17:40:00|484|483|485|484|485|484|484|483|1439
1720201500000|2024-07-05 17:45:00|484|483|485|484|485|484|484|483|2863
1720201800000|2024-07-05 17:50:00|486|485|485|484|486|485|485|484|3746
1720202100000|2024-07-05 17:55:00|486|485|486|485|486|485|485|484|5772
1720202400000|2024-07-05 18:00:00|485|484|485|484|485|484|485|484|1147
1720202700000|2024-07-05 18:05:00|484|483|484|483|484|483|484|483|3832
1720203000000|2024-07-05 18:10:00|485|484|485|484|485|484|485|483|8924
1720203300000|2024-07-05 18:15:00|||||||||1585
1720203600000|2024-07-05 18:20:00|484|483|483|482|484|483|482|481|7565
1720203900000|2024-07-05 18:25:00|484|483|484|483|484|483|484|483|2001
1720204200000|2024-07-05 18:30:00|||||||||1815
1720204500000|2024-07-05 18:35:00|483|482|483|482|483|482|483|482|400
1720204800000|2024-07-05 18:40:00|484|483|483|482|484|483|483|482|5245
1720205100000|2024-07-05 18:45:00|482|481|483|482|483|482|482|481|3088
1720205400000|2024-07-05 18:50:00|484|483|484|483|484|483|484|483|4829
1720205700000|2024-07-05 18:55:00|||||||||2573
1720206000000|2024-07-05 19:00:00|483|482|483|482|483|482|483|482|6950
1720206300000|2024-07-05 19:05:00|484|483|485|484|485|484|484|483|12562
1720206600000|2024-07-05 19:10:00|||||||||2173
1720206900000|2024-07-05 19:15:00|484|483|485|484|485|484|484|483|10704
1720207200000|2024-07-05 19:20:00|484|483|484|483|484|483|484|483|1565
1720207500000|2024-07-05 19:25:00|||||||||775
1720207800000|2024-07-05 19:30:00|485|484|485|484|485|484|485|484|2300
1720208100000|2024-07-05 19:35:00|||||||||4138
1720208400000|2024-07-05 19:40:00|||||||||5586
1720208700000|2024-07-05 19:45:00|486|485|485|484|486|485|485|484|7972
1720209000000|2024-07-05 19:50:00|||||||||3603
1720209300000|2024-07-05 19:55:00|484|483|484|483|484|484|484|483|30655
1720445400000|2024-07-08 13:30:00|490|482|480|478|490|487|480|478|18701
1720445700000|2024-07-08 13:35:00|479|477|480|478|480|479|477|475|32379
1720446000000|2024-07-08 13:40:00|479|479|480|478|481|479|479|478|12846
1720446300000|2024-07-08 13:45:00|479|479|481|480|482|480|478|477|9081
1720446600000|2024-07-08 13:50:00|480|479|481|479|483|482|480|479|10433
1720446900000|2024-07-08 13:55:00|482|480|489|487|489|487|481|480|31655
1720447200000|2024-07-08 14:00:00|488|488|493|492|494|493|488|488|22255
1720447500000|2024-07-08 14:05:00|492|491|496|495|497|496|491|490|15154
1720447800000|2024-07-08 14:10:00|495|494|493|492|495|495|492|491|11037
1720448100000|2024-07-08 14:15:00|494|493|493|492|494|493|492|491|9334
1720448400000|2024-07-08 14:20:00|492|491|494|493|496|495|492|491|11013
1720448700000|2024-07-08 14:25:00|493|494|494|493|494|494|493|492|13020
1720449000000|2024-07-08 14:30:00|495|494|501|500|502|501|495|494|37317
1720449300000|2024-07-08 14:35:00|502|501|502|501|503|502|500|499|16734
1720449600000|2024-07-08 14:40:00|501|500|501|500|502|501|501|500|8874
1720449900000|2024-07-08 14:45:00|500|499|498|497|500|499|497|496|9239
1720450200000|2024-07-08 14:50:00|499|498|499|498|499|498|498|497|6635
1720450500000|2024-07-08 14:55:00|||||||||5362
1720450800000|2024-07-08 15:00:00|500|499|499|498|500|499|497|496|36193
1720451100000|2024-07-08 15:05:00|500|499|499|498|500|499|498|497|9999
1720451400000|2024-07-08 15:10:00|498|497|496|495|498|497|495|494|23533
1720451700000|2024-07-08 15:15:00|497|496|496|495|497|496|496|495|1598
1720452000000|2024-07-08 15:20:00|495|494|495|494|495|494|494|494|8490
1720452300000|2024-07-08 15:25:00|494|493|492|491|494|493|492|491|8424
1720452600000|2024-07-08 15:30:00|491|490|492|491|492|491|491|490|3002
1720452900000|2024-07-08 15:35:00|491|490|491|490|491|490|491|490|4403
1720453200000|2024-07-08 15:40:00|490|489|491|490|491|490|490|489|9827
1720453500000|2024-07-08 15:45:00|492|491|493|492|493|492|492|491|7080
1720453800000|2024-07-08 15:50:00|494|493|496|495|498|497|494|493|61414
1720454100000|2024-07-08 15:55:00|497|496|497|496|498|497|497|496|9604
1720454400000|2024-07-08 16:00:00|||||||||22460
1720454700000|2024-07-08 16:05:00|496|495|494|493|496|496|493|492|36553
1720455000000|2024-07-08 16:10:00|493|492|493|492|493|492|493|492|9019
1720455300000|2024-07-08 16:15:00|494|493|492|491|494|493|492|491|6803
1720455600000|2024-07-08 16:20:00|493|492|493|492|493|492|493|492|2012
1720455900000|2024-07-08 16:25:00|||||||||5100
1720456200000|2024-07-08 16:30:00|492|491|492|491|492|491|492|491|7999
1720456500000|2024-07-08 16:35:00|||||||||1013
1720456800000|2024-07-08 16:40:00|493|492|495|494|495|494|493|492|11426
1720457100000|2024-07-08 16:45:00|||||||||650
1720457400000|2024-07-08 16:50:00|496|495|496|495|496|495|495|495|1460
1720457700000|2024-07-08 16:55:00|497|496|497|496|497|496|497|496|16184
1720458000000|2024-07-08 17:00:00|498|497|499|498|500|499|498|497|29384
1720458300000|2024-07-08 17:05:00|500|499|499|498|500|499|499|498|14747
1720458600000|2024-07-08 17:10:00|500|499|499|498|500|499|499|498|27358
1720458900000|2024-07-08 17:15:00|498|497|499|498|499|498|498|497|11597
1720459200000|2024-07-08 17:20:00|498|497|499|498|499|498|498|497|6290
1720459500000|2024-07-08 17:25:00|||||||||442
1720459800000|2024-07-08 17:30:00|498|497|498|497|498|497|498|497|2360
1720460100000|2024-07-08 17:35:00|499|498|501|500|501|500|499|498|30268
1720460400000|2024-07-08 17:40:00|||||||||2539
1720460700000|2024-07-08 17:45:00|502|501|502|501|502|501|502|501|24612
1720461000000|2024-07-08 17:50:00|501|500|501|500|501|500|501|500|6689
1720461300000|2024-07-08 17:55:00|500|499|498|497|500|499|498|497|25765
1720461600000|2024-07-08 18:00:00|497|496|498|497|498|497|497|496|4398
1720461900000|2024-07-08 18:05:00|497|496|496|495|497|496|495|494|30253
1720462200000|2024-07-08 18:10:00|||||||||696
1720462500000|2024-07-08 18:15:00|||||||||10333
1720462800000|2024-07-08 18:20:00|497|496|496|495|497|496|496|495|10787
1720463100000|2024-07-08 18:25:00|||||||||1222
1720463400000|2024-07-08 18:30:00|495|494|495|494|495|494|495|494|3766
1720463700000|2024-07-08 18:35:00|494|493|494|493|494|493|494|493|2992
1720464000000|2024-07-08 18:40:00|493|492|492|491|493|492|492|491|3208
1720464300000|2024-07-08 18:45:00|491|490|491|490|491|490|491|490|2158
1720464600000|2024-07-08 18:50:00|492|491|492|491|493|492|492|491|4040
1720464900000|2024-07-08 18:55:00|||||||||1201
1720465200000|2024-07-08 19:00:00|||||||||322
1720465500000|2024-07-08 19:05:00|493|492|492|491|493|492|492|491|3274
1720465800000|2024-07-08 19:10:00|493|492|493|492|493|492|493|492|2531
1720466100000|2024-07-08 19:15:00|||||||||503
1720466400000|2024-07-08 19:20:00|||||||||300
1720466700000|2024-07-08 19:25:00|||||||||15152
1720467000000|2024-07-08 19:30:00|494|493|496|495|497|496|494|493|21270
1720467300000|2024-07-08 19:35:00|497|496|497|496|497|496|497|496|7823
1720467600000|2024-07-08 19:40:00|498|497|498|497|498|497|498|497|11271
1720467900000|2024-07-08 19:45:00|499|498|499|498|499|498|499|498|16583
1720468200000|2024-07-08 19:50:00|||||||||8887
1720468500000|2024-07-08 19:55:00|498|497|498|497|498|497|497|496|33438
1720531800000|2024-07-09 13:30:00|495|494|495|493|496|494|491|490|10298
1720532100000|2024-07-09 13:35:00|496|494|493|491|496|494|493|491|2574
1720532400000|2024-07-09 13:40:00|494|492|494|492|495|493|492|491|12984
1720532700000|2024-07-09 13:45:00|493|491|496|495|497|496|492|491|1810
1720533000000|2024-07-09 13:50:00|497|496|499|498|499|498|496|495|5825
1720533300000|2024-07-09 13:55:00|500|499|503|502|503|502|500|499|15047
1720533600000|2024-07-09 14:00:00|504|503|505|504|505|504|503|501|15751
1720533900000|2024-07-09 14:05:00|506|505|511|510|511|510|506|505|36178
1720534200000|2024-07-09 14:10:00|512|511|518|516|519|518|512|511|50698
1720534500000|2024-07-09 14:15:00|517|517|522|520|522|521|515|514|44342
1720534800000|2024-07-09 14:20:00|521|519|528|527|534|533|520|519|154509
1720535100000|2024-07-09 14:25:00|527|526|525|524|529|528|524|522|62866
1720535400000|2024-07-09 14:30:00|526|525|523|522|526|525|521|520|39362
1720535700000|2024-07-09 14:35:00|524|523|526|524|527|526|523|522|56902
1720536000000|2024-07-09 14:40:00|525|525|523|522|527|526|523|522|18970
1720536300000|2024-07-09 14:45:00|524|523|522|521|526|525|522|521|18835
1720536600000|2024-07-09 14:50:00|523|522|523|522|523|522|522|520|12105
1720536900000|2024-07-09 14:55:00|522|521|519|518|522|521|519|518|20007
1720537200000|2024-07-09 15:00:00|518|517|519|518|519|518|517|516|12463
1720537500000|2024-07-09 15:05:00|518|517|519|518|519|518|518|517|4207
1720537800000|2024-07-09 15:10:00|520|519|516|515|520|519|516|515|25632
1720538100000|2024-07-09 15:15:00|517|516|516|515|517|516|516|515|17199
1720538400000|2024-07-09 15:20:00|515|514|516|515|516|515|515|514|16709
1720538700000|2024-07-09 15:25:00|515|514|518|517|518|517|515|514|13532
1720539000000|2024-07-09 15:30:00|519|518|518|517|519|518|518|517|7802
1720539300000|2024-07-09 15:35:00|519|518|519|518|520|519|518|517|28428
1720539600000|2024-07-09 15:40:00|520|519|520|519|520|519|519|518|10080
1720539900000|2024-07-09 15:45:00|521|520|522|521|523|521|521|520|19620
1720540200000|2024-07-09 15:50:00|523|520|520|519|523|520|520|519|2245
1720540500000|2024-07-09 15:55:00|519|518|519|518|520|519|519|518|28286
1720540800000|2024-07-09 16:00:00|518|517|518|517|519|518|518|517|3666
1720541100000|2024-07-09 16:05:00|519|518|520|519|520|519|519|518|11178
1720541400000|2024-07-09 16:10:00|519|518|519|518|520|519|519|518|8210
1720541700000|2024-07-09 16:15:00|520|519|519|518|520|519|519|518|4862
1720542000000|2024-07-09 16:20:00|520|519|521|520|521|520|519|518|10197
1720542300000|2024-07-09 16:25:00|520|519|523|522|523|522|520|519|5506
1720542600000|2024-07-09 16:30:00|522|521|523|522|523|522|522|521|10384
1720542900000|2024-07-09 16:35:00|522|521|522|521|523|522|522|521|4189
1720543200000|2024-07-09 16:40:00|523|522|523|522|523|522|523|522|3766
1720543500000|2024-07-09 16:45:00|524|523|527|526|528|527|524|523|16233
1720543800000|2024-07-09 16:50:00|528|527|528|527|529|528|528|527|14940
1720544100000|2024-07-09 16:55:00|529|528|530|529|530|529|529|528|8221
1720544400000|2024-07-09 17:00:00|531|530|538|537|538|537|531|530|68525
1720544700000|2024-07-09 17:05:00|537|536|533|532|537|536|532|531|7299
1720545000000|2024-07-09 17:10:00|534|533|532|531|534|533|531|530|4183
1720545300000|2024-07-09 17:15:00|531|530|528|527|531|530|528|527|18910
1720545600000|2024-07-09 17:20:00|529|528|528|527|529|528|528|527|1000
1720545900000|2024-07-09 17:25:00|||||||||1128
1720546200000|2024-07-09 17:30:00|529|528|530|529|530|529|529|528|15610
1720546500000|2024-07-09 17:35:00|531|530|530|529|531|530|530|529|9671
1720546800000|2024-07-09 17:40:00|529|528|529|528|529|528|529|528|1096
1720547100000|2024-07-09 17:45:00|530|529|529|528|530|529|529|528|3720
1720547400000|2024-07-09 17:50:00|528|527|527|526|528|527|526|525|9661
1720547700000|2024-07-09 17:55:00|526|525|520|519|526|525|519|518|67286
1720548000000|2024-07-09 18:00:00|519|518|516|515|520|519|512|511|60848
1720548300000|2024-07-09 18:05:00|517|514|514|513|517|515|513|512|18825
1720548600000|2024-07-09 18:10:00|515|514|521|520|522|521|515|514|52851
1720548900000|2024-07-09 18:15:00|520|519|520|519|521|520|520|519|4099
1720549200000|2024-07-09 18:20:00|521|520|520|519|521|520|520|519|6954
1720549500000|2024-07-09 18:25:00|||||||||3236
1720549800000|2024-07-09 18:30:00|521|520|521|520|521|520|521|520|3330
1720550100000|2024-07-09 18:35:00|520|519|520|519|521|520|520|519|4000
1720550400000|2024-07-09 18:40:00|519|518|520|519|520|519|519|518|8659
1720550700000|2024-07-09 18:45:00|521|520|520|519|522|521|520|519|15586
1720551000000|2024-07-09 18:50:00|521|520|525|524|526|525|521|520|12771
1720551300000|2024-07-09 18:55:00|524|523|526|525|526|525|524|523|4288
1720551600000|2024-07-09 19:00:00|525|524|525|524|526|524|524|523|20825
1720551900000|2024-07-09 19:05:00|524|523|526|525|526|525|524|523|9102
1720552200000|2024-07-09 19:10:00|527|526|527|526|527|526|527|526|2410
1720552500000|2024-07-09 19:15:00|528|527|533|532|533|532|527|526|35035
1720552800000|2024-07-09 19:20:00|532|531|532|531|535|534|532|531|59568
1720553100000|2024-07-09 19:25:00|||||||||4697
1720553400000|2024-07-09 19:30:00|533|532|532|531|534|533|532|531|19500
1720553700000|2024-07-09 19:35:00|533|532|533|532|533|532|532|531|13154
1720554000000|2024-07-09 19:40:00|532|531|534|533|534|533|532|531|37806
1720554300000|2024-07-09 19:45:00|535|534|536|535|536|535|534|534|50533
1720554600000|2024-07-09 19:50:00|537|536|536|535|537|536|536|535|47376
1720554900000|2024-07-09 19:55:00|535|534|537|536|538|537|535|534|72942
1720618200000|2024-07-10 13:30:00|554|541|537|535|554|543|532|530|142316
1720618500000|2024-07-10 13:35:00|538|536|549|547|550|548|537|535|42528
1720618800000|2024-07-10 13:40:00|548|546|545|544|548|546|543|542|23089
1720619100000|2024-07-10 13:45:00|546|545|545|544|548|546|544|543|36597
1720619400000|2024-07-10 13:50:00|544|543|546|544|546|545|542|541|14918
1720619700000|2024-07-10 13:55:00|545|543|547|546|548|547|544|543|31674
1720620000000|2024-07-10 14:00:00|548|545|550|548|550|549|547|545|13587
1720620300000|2024-07-10 14:05:00|549|549|548|547|552|551|547|546|33205
1720620600000|2024-07-10 14:10:00|549|548|547|546|549|548|546|545|11987
1720620900000|2024-07-10 14:15:00|548|547|549|548|549|548|547|546|12388
1720621200000|2024-07-10 14:20:00|548|547|550|549|550|549|548|547|3771
1720621500000|2024-07-10 14:25:00|551|550|552|551|552|551|551|550|7032
1720621800000|2024-07-10 14:30:00|551|550|543|542|551|550|542|541|26992
1720622100000|2024-07-10 14:35:00|544|543|547|545|547|546|544|542|50230
1720622400000|2024-07-10 14:40:00|546|546|546|545|547|546|546|545|13577
1720622700000|2024-07-10 14:45:00|545|544|546|545|547|546|545|544|4886
1720623000000|2024-07-10 14:50:00|545|544|547|546|547|546|544|543|21213
1720623300000|2024-07-10 14:55:00|546|545|545|544|546|545|544|543|9756
1720623600000|2024-07-10 15:00:00|544|543|544|543|545|544|542|541|17760
1720623900000|2024-07-10 15:05:00|545|544|548|547|548|547|543|542|10400
1720624200000|2024-07-10 15:10:00|547|546|549|548|549|548|547|546|7474
1720624500000|2024-07-10 15:15:00|550|549|550|549|550|549|550|548|20947
1720624800000|2024-07-10 15:20:00|549|548|549|548|549|548|548|547|4976
1720625100000|2024-07-10 15:25:00|548|547|549|548|549|548|547|546|3957
1720625400000|2024-07-10 15:30:00|550|549|552|551|552|551|550|549|14831
1720625700000|2024-07-10 15:35:00|551|550|553|552|553|552|551|550|10330
1720626000000|2024-07-10 15:40:00|554|553|553|552|554|553|553|552|18649
1720626300000|2024-07-10 15:45:00|554|553|559|558|559|558|553|552|44471
1720626600000|2024-07-10 15:50:00|560|559|566|565|566|565|560|559|76549
1720626900000|2024-07-10 15:55:00|567|566|576|575|581|580|567|566|130735
1720627200000|2024-07-10 16:00:00|577|576|576|575|579|578|574|573|73578
1720627500000|2024-07-10 16:05:00|575|574|572|571|575|574|572|571|40348
1720627800000|2024-07-10 16:10:00|573|572|566|565|574|573|565|564|58996
1720628100000|2024-07-10 16:15:00|565|564|562|561|567|566|562|561|40931
1720628400000|2024-07-10 16:20:00|561|560|560|559|562|561|559|558|14887
1720628700000|2024-07-10 16:25:00|561|560|560|559|562|561|560|559|14110
1720629000000|2024-07-10 16:30:00|559|558|562|561|562|561|558|557|18932
1720629300000|2024-07-10 16:35:00|561|560|562|561|563|562|560|559|12550
1720629600000|2024-07-10 16:40:00|561|560|561|560|561|560|561|560|19295
1720629900000|2024-07-10 16:45:00|560|559|560|559|561|560|560|559|8574
1720630200000|2024-07-10 16:50:00|561|560|562|561|562|561|561|560|1690
1720630500000|2024-07-10 16:55:00|561|560|561|560|561|561|561|560|2298
1720630800000|2024-07-10 17:00:00|562|561|563|562|564|563|562|561|10850
1720631100000|2024-07-10 17:05:00|562|561|562|561|563|562|562|561|4240
1720631400000|2024-07-10 17:10:00|563|562|562|561|563|562|562|561|14806
1720631700000|2024-07-10 17:15:00|563|562|563|562|564|563|563|562|10715
1720632000000|2024-07-10 17:20:00|562|561|562|561|563|562|561|560|21275
1720632300000|2024-07-10 17:25:00|561|560|561|560|562|561|561|560|8436
1720632600000|2024-07-10 17:30:00|562|561|562|561|562|561|562|561|4914
1720632900000|2024-07-10 17:35:00|563|562|564|563|564|563|563|562|6829
1720633200000|2024-07-10 17:40:00|565|564|569|568|570|569|565|564|28439
1720633500000|2024-07-10 17:45:00|570|569|570|569|571|570|569|568|12549
1720633800000|2024-07-10 17:50:00|571|570|572|571|572|571|570|569|26162
1720634100000|2024-07-10 17:55:00|||||||||9949
1720634400000|2024-07-10 18:00:00|573|572|572|571|573|572|572|571|19244
1720634700000|2024-07-10 18:05:00|571|570|571|570|571|570|571|570|11937
1720635000000|2024-07-10 18:10:00|570|569|569|568|570|569|569|567|4302
1720635300000|2024-07-10 18:15:00|570|569|569|568|570|569|569|568|2233
1720635600000|2024-07-10 18:20:00|568|567|570|569|570|569|568|567|9683
1720635900000|2024-07-10 18:25:00|||||||||1975
1720636200000|2024-07-10 18:30:00|571|570|572|571|573|572|571|570|15886
1720636500000|2024-07-10 18:35:00|573|570|573|572|573|572|572|570|8624
1720636800000|2024-07-10 18:40:00|574|573|574|573|574|573|574|573|9468
1720637100000|2024-07-10 18:45:00|573|572|574|573|574|573|573|572|5999
1720637400000|2024-07-10 18:50:00|573|572|574|573|574|573|573|572|6023
1720637700000|2024-07-10 18:55:00|||||||||9558
1720638000000|2024-07-10 19:00:00|573|572|571|570|573|572|571|570|8695
1720638300000|2024-07-10 19:05:00|570|569|571|570|571|570|570|569|9028
1720638600000|2024-07-10 19:10:00|572|571|574|573|574|573|572|571|20226
1720638900000|2024-07-10 19:15:00|||||||||9195
1720639200000|2024-07-10 19:20:00|575|574|576|575|576|575|575|574|26647
1720639500000|2024-07-10 19:25:00|577|576|578|577|578|577|576|575|28011
1720639800000|2024-07-10 19:30:00|579|578|570|569|580|579|570|569|77264
1720640100000|2024-07-10 19:35:00|571|570|570|569|571|570|570|569|14200
1720640400000|2024-07-10 19:40:00|571|570|566|565|571|570|566|565|17638
1720640700000|2024-07-10 19:45:00|565|564|569|568|569|568|565|564|43691
1720641000000|2024-07-10 19:50:00|570|569|570|569|570|569|569|569|19297
1720641300000|2024-07-10 19:55:00|569|568|569|568|570|569|569|568|109745
1720704600000|2024-07-11 13:30:00|567|563|578|577|580|578|567|563|40159
1720704900000|2024-07-11 13:35:00|577|576|576|574|578|576|574|572|10818
1720705200000|2024-07-11 13:40:00|577|575|576|574|578|577|576|574|8123
1720705500000|2024-07-11 13:45:00|577|575|579|578|580|578|575|573|26839
1720705800000|2024-07-11 13:50:00|578|577|579|578|580|579|577|576|12534
1720706100000|2024-07-11 13:55:00|580|577|584|582|584|583|579|577|19028
1720706400000|2024-07-11 14:00:00|585|583|586|584|591|590|585|582|28590
1720706700000|2024-07-11 14:05:00|585|583|586|585|586|585|583|581|9539
1720707000000|2024-07-11 14:10:00|585|584|580|579|586|585|578|577|30898
1720707300000|2024-07-11 14:15:00|579|578|577|576|581|579|575|574|14258
1720707600000|2024-07-11 14:20:00|578|577|585|584|585|584|577|576|30205
1720707900000|2024-07-11 14:25:00|584|583|589|587|589|588|584|583|28018
1720708200000|2024-07-11 14:30:00|590|588|590|588|593|592|590|588|20611
1720708500000|2024-07-11 14:35:00|589|589|588|587|591|590|587|586|12520
1720708800000|2024-07-11 14:40:00|587|586|589|588|591|590|586|585|24700
1720709100000|2024-07-11 14:45:00|588|587|590|588|590|589|586|585|3435
1720709400000|2024-07-11 14:50:00|591|589|590|589|591|590|588|586|17885
1720709700000|2024-07-11 14:55:00|591|590|590|589|591|590|588|587|3471
1720710000000|2024-07-11 15:00:00|591|590|587|586|591|590|585|584|7928
1720710300000|2024-07-11 15:05:00|586|585|590|589|590|589|586|585|6804
1720710600000|2024-07-11 15:10:00|589|588|589|588|590|589|589|588|2958
1720710900000|2024-07-11 15:15:00|588|587|586|585|588|587|586|585|14351
1720711200000|2024-07-11 15:20:00|587|586|586|585|588|587|585|584|15837
1720711500000|2024-07-11 15:25:00|585|584|589|588|589|588|585|584|10286
1720711800000|2024-07-11 15:30:00|588|587|589|588|589|588|587|586|6436
1720712100000|2024-07-11 15:35:00|588|587|588|587|589|588|587|586|3805
1720712400000|2024-07-11 15:40:00|589|588|589|588|589|588|587|586|4463
1720712700000|2024-07-11 15:45:00|590|589|590|589|590|589|589|588|2942
1720713000000|2024-07-11 15:50:00|591|590|592|590|592|591|588|587|58602
1720713300000|2024-07-11 15:55:00|591|591|591|590|592|591|590|589|18371
1720713600000|2024-07-11 16:00:00|590|589|592|591|592|591|590|589|30784
1720713900000|2024-07-11 16:05:00|591|590|596|595|599|598|591|590|40524
1720714200000|2024-07-11 16:10:00|595|594|593|592|595|594|591|590|16035
1720714500000|2024-07-11 16:15:00|592|591|592|591|594|593|591|590|5764
1720714800000|2024-07-11 16:20:00|593|592|593|592|594|593|592|591|6471
1720715100000|2024-07-11 16:25:00|592|591|593|592|593|592|592|591|21683
1720715400000|2024-07-11 16:30:00|594|593|594|593|594|593|593|592|2187
1720715700000|2024-07-11 16:35:00|595|594|595|594|595|594|593|592|7468
1720716000000|2024-07-11 16:40:00|596|595|595|594|596|595|595|594|2153
1720716300000|2024-07-11 16:45:00|594|593|595|594|595|594|594|593|13683
1720716600000|2024-07-11 16:50:00|596|595|600|599|600|599|595|594|29464
1720716900000|2024-07-11 16:55:00|601|600|601|600|603|602|599|597|44019
1720717200000|2024-07-11 17:00:00|600|599|601|600|601|600|600|599|33531
1720717500000|2024-07-11 17:05:00|602|601|609|608|609|608|601|600|40353
1720717800000|2024-07-11 17:10:00|608|607|609|608|609|609|608|607|9901
1720718100000|2024-07-11 17:15:00|608|607|604|603|608|608|604|603|35163
1720718400000|2024-07-11 17:20:00|603|602|602|601|603|602|601|600|16970
1720718700000|2024-07-11 17:25:00|603|602|606|605|608|606|603|602|44533
1720719000000|2024-07-11 17:30:00|605|604|602|601|605|604|602|601|13237
1720719300000|2024-07-11 17:35:00|601|600|603|602|603|602|601|600|5272
1720719600000|2024-07-11 17:40:00|602|601|601|600|602|602|601|600|3086
1720719900000|2024-07-11 17:45:00|600|599|602|601|602|601|600|599|17323
1720720200000|2024-07-11 17:50:00|601|600|603|602|603|602|601|600|22791
1720720500000|2024-07-11 17:55:00|602|601|604|603|604|603|602|601|15256
1720720800000|2024-07-11 18:00:00|603|602|602|601|603|602|601|600|22704
1720721100000|2024-07-11 18:05:00|603|602|604|603|604|603|601|600|12160
1720721400000|2024-07-11 18:10:00|605|604|607|606|607|606|604|603|19117
1720721700000|2024-07-11 18:15:00|608|607|608|607|609|608|608|607|21798
1720722000000|2024-07-11 18:20:00|609|608|608|607|609|608|607|607|11129
1720722300000|2024-07-11 18:25:00|607|606|608|607|609|608|607|606|21701
1720722600000|2024-07-11 18:30:00|609|608|612|611|613|612|608|607|18189
1720722900000|2024-07-11 18:35:00|613|612|613|612|613|612|612|611|28538
1720723200000|2024-07-11 18:40:00|612|611|615|614|615|614|612|611|15070
1720723500000|2024-07-11 18:45:00|614|613|612|611|615|614|610|609|28046
1720723800000|2024-07-11 18:50:00|613|612|614|613|614|613|613|612|6074
1720724100000|2024-07-11 18:55:00|615|614|615|614|615|614|614|613|10262
1720724400000|2024-07-11 19:00:00|614|613|611|610|615|614|610|609|43884
1720724700000|2024-07-11 19:05:00|610|609|610|609|611|610|609|608|30772
1720725000000|2024-07-11 19:10:00|611|610|611|610|611|610|611|610|6331
1720725300000|2024-07-11 19:15:00|612|611|613|612|614|613|611|611|20569
1720725600000|2024-07-11 19:20:00|612|611|611|610|612|611|611|610|25623
1720725900000|2024-07-11 19:25:00|610|609|609|608|610|609|608|607|4217
1720726200000|2024-07-11 19:30:00|610|609|613|612|614|613|610|609|16326
1720726500000|2024-07-11 19:35:00|614|613|615|614|615|614|613|612|9909
1720726800000|2024-07-11 19:40:00|616|615|616|615|616|615|615|614|111363
1720727100000|2024-07-11 19:45:00|617|616|615|614|617|616|615|614|20746
1720727400000|2024-07-11 19:50:00|614|613|613|612|614|613|613|612|32394
1720727700000|2024-07-11 19:55:00|614|613|612|611|614|613|611|610|119830
1720791000000|2024-07-12 13:30:00|626|621|606|604|626|621|599|597|165264
1720791300000|2024-07-12 13:35:00|605|603|602|601|606|604|601|600|69718
1720791600000|2024-07-12 13:40:00|603|600|595|594|604|603|594|592|81419
1720791900000|2024-07-12 13:45:00|594|593|603|602|605|603|594|593|104047
1720792200000|2024-07-12 13:50:00|602|601|598|597|603|601|596|595|16307
1720792500000|2024-07-12 13:55:00|599|598|599|596|601|600|597|596|26214
1720792800000|2024-07-12 14:00:00|598|595|604|603|605|603|597|595|35545
1720793100000|2024-07-12 14:05:00|605|604|602|600|606|605|600|599|20119
1720793400000|2024-07-12 14:10:00|601|601|598|597|603|602|598|597|19149
1720793700000|2024-07-12 14:15:00|599|598|598|597|599|598|596|595|16247
1720794000000|2024-07-12 14:20:00|597|596|599|598|599|598|594|593|49427
1720794300000|2024-07-12 14:25:00|598|597|602|601|603|602|597|596|12796
1720794600000|2024-07-12 14:30:00|601|600|601|600|602|601|600|599|2352
1720794900000|2024-07-12 14:35:00|602|601|603|602|604|603|601|600|9993
1720795200000|2024-07-12 14:40:00|602|601|601|599|602|601|596|595|23472
1720795500000|2024-07-12 14:45:00|600|600|599|598|600|600|598|597|6867
1720795800000|2024-07-12 14:50:00|598|597|603|601|604|603|597|596|12976
1720796100000|2024-07-12 14:55:00|602|600|603|602|604|603|601|600|28427
1720796400000|2024-07-12 15:00:00|602|601|602|601|603|602|601|600|10801
1720796700000|2024-07-12 15:05:00|601|600|599|598|601|601|598|597|27276
1720797000000|2024-07-12 15:10:00|600|599|602|601|604|603|599|598|18143
1720797300000|2024-07-12 15:15:00|601|600|600|599|603|602|599|598|15423
1720797600000|2024-07-12 15:20:00|601|600|600|599|601|600|599|598|3800
1720797900000|2024-07-12 15:25:00|601|600|601|600|602|601|601|600|2597
1720798200000|2024-07-12 15:30:00|602|601|601|600|602|601|601|600|5968
1720798500000|2024-07-12 15:35:00|600|599|600|599|601|600|599|598|5108
1720798800000|2024-07-12 15:40:00|601|600|599|598|601|600|599|598|20497
1720799100000|2024-07-12 15:45:00|600|599|601|600|602|601|599|598|10356
1720799400000|2024-07-12 15:50:00|600|599|602|601|602|601|600|599|19795
1720799700000|2024-07-12 15:55:00|603|602|602|601|603|602|602|601|4776
1720800000000|2024-07-12 16:00:00|601|600|603|602|605|604|601|600|32689
1720800300000|2024-07-12 16:05:00|602|601|599|598|603|602|599|598|20669
1720800600000|2024-07-12 16:10:00|598|597|598|597|599|598|598|597|12806
1720800900000|2024-07-12 16:15:00|599|598|599|598|600|599|598|597|3846
1720801200000|2024-07-12 16:20:00|600|597|599|598|600|598|598|597|1960
1720801500000|2024-07-12 16:25:00|600|599|600|599|600|599|600|599|11424
1720801800000|2024-07-12 16:30:00|599|598|599|598|599|598|599|598|12757
1720802100000|2024-07-12 16:35:00|600|599|603|602|603|602|600|599|28318
1720802400000|2024-07-12 16:40:00|602|601|602|601|602|601|601|600|7922
1720802700000|2024-07-12 16:45:00|601|600|599|598|601|600|598|597|14968
1720803000000|2024-07-12 16:50:00|598|597|599|598|599|598|598|597|4104
1720803300000|2024-07-12 16:55:00|598|597|599|598|602|601|598|597|20522
1720803600000|2024-07-12 17:00:00|600|599|598|597|600|599|598|597|2485
1720803900000|2024-07-12 17:05:00|597|596|597|596|597|596|596|595|22532
1720804200000|2024-07-12 17:10:00|598|597|596|595|598|597|596|595|12810
1720804500000|2024-07-12 17:15:00|595|594|597|596|597|596|595|594|5580
1720804800000|2024-07-12 17:20:00|598|597|599|598|600|599|598|597|3539
1720805100000|2024-07-12 17:25:00|598|597|598|597|598|597|596|595|54852
1720805400000|2024-07-12 17:30:00|597|596|598|597|598|597|597|596|1320
1720805700000|2024-07-12 17:35:00|||||||||900
1720806000000|2024-07-12 17:40:00|597|596|598|597|598|597|597|596|17203
1720806300000|2024-07-12 17:45:00|||||||||2254
1720806600000|2024-07-12 17:50:00|597|596|598|597|598|597|597|596|2800
1720806900000|2024-07-12 17:55:00|597|596|597|596|597|596|597|596|5772
1720807200000|2024-07-12 18:00:00|||||||||607
1720807500000|2024-07-12 18:05:00|598|597|600|599|600|599|598|597|2860
1720807800000|2024-07-12 18:10:00|599|598|600|599|600|599|599|598|6123
1720808100000|2024-07-12 18:15:00|599|598|597|596|599|598|596|595|15569
1720808400000|2024-07-12 18:20:00|596|595|596|595|596|595|596|595|1452
1720808700000|2024-07-12 18:25:00|597|596|598|597|598|597|597|596|31852
1720809000000|2024-07-12 18:30:00|597|596|598|597|598|597|597|596|5419
1720809300000|2024-07-12 18:35:00|597|596|600|599|600|599|597|596|24632
1720809600000|2024-07-12 18:40:00|601|600|601|600|601|600|600|599|12591
1720809900000|2024-07-12 18:45:00|602|601|601|600|602|601|600|599|4512
1720810200000|2024-07-12 18:50:00|602|601|601|600|602|601|601|600|3038
1720810500000|2024-07-12 18:55:00|602|601|601|600|602|601|601|600|6877
1720810800000|2024-07-12 19:00:00|600|599|599|598|600|599|599|598|7279
1720811100000|2024-07-12 19:05:00|600|599|599|598|600|599|599|598|3364
1720811400000|2024-07-12 19:10:00|||||||||1506
1720811700000|2024-07-12 19:15:00|600|599|600|599|600|599|599|598|12275
1720812000000|2024-07-12 19:20:00|599|598|599|598|599|598|599|598|1876
1720812300000|2024-07-12 19:25:00|||||||||1192
1720812600000|2024-07-12 19:30:00|598|597|600|599|600|599|598|597|43573
1720812900000|2024-07-12 19:35:00|601|600|599|598|601|600|599|598|36524
1720813200000|2024-07-12 19:40:00|598|597|599|598|599|598|598|597|12888
1720813500000|2024-07-12 19:45:00|600|599|600|599|600|599|600|599|6830
1720813800000|2024-07-12 19:50:00|601|600|600|599|601|600|599|598|20194
1720814100000|2024-07-12 19:55:00|599|598|601|600|602|601|599|598|94667
1721050200000|2024-07-15 13:30:00|591|577|584|582|591|590|574|573|116342
1721050500000|2024-07-15 13:35:00|585|583|573|572|585|583|571|570|124283
1721050800000|2024-07-15 13:40:00|574|573|574|573|576|575|570|568|42750
1721051100000|2024-07-15 13:45:00|575|572|581|579|581|580|573|572|16448
1721051400000|2024-07-15 13:50:00|582|580|585|584|585|584|579|578|3834
1721051700000|2024-07-15 13:55:00|586|585|585|584|587|586|584|583|26819
1721052000000|2024-07-15 14:00:00|586|585|586|585|590|589|585|585|36421
1721052300000|2024-07-15 14:05:00|585|584|584|583|585|584|583|582|12345
1721052600000|2024-07-15 14:10:00|585|584|589|588|589|588|584|583|16595
1721052900000|2024-07-15 14:15:00|588|587|589|588|589|588|586|585|15840
1721053200000|2024-07-15 14:20:00|588|587|588|587|589|588|587|586|21869
1721053500000|2024-07-15 14:25:00|589|588|584|583|589|588|583|582|14594
1721053800000|2024-07-15 14:30:00|585|584|586|584|586|585|585|584|1000
1721054100000|2024-07-15 14:35:00|585|583|584|583|585|584|583|582|6464
1721054400000|2024-07-15 14:40:00|585|584|584|583|585|584|584|583|3641
1721054700000|2024-07-15 14:45:00|585|584|585|584|586|585|584|583|23249
1721055000000|2024-07-15 14:50:00|584|583|582|581|584|583|582|581|16068
1721055300000|2024-07-15 14:55:00|581|580|581|580|582|580|581|580|9196
1721055600000|2024-07-15 15:00:00|582|581|582|581|582|581|582|581|3072
1721055900000|2024-07-15 15:05:00|581|580|581|580|582|581|581|580|7500
1721056200000|2024-07-15 15:10:00|582|581|583|582|583|582|582|581|6234
1721056500000|2024-07-15 15:15:00|582|581|582|581|583|582|581|580|11378
1721056800000|2024-07-15 15:20:00|583|582|585|584|586|585|583|582|9952
1721057100000|2024-07-15 15:25:00|586|585|585|584|586|585|584|583|3907
1721057400000|2024-07-15 15:30:00|584|583|581|580|584|583|581|580|10384
1721057700000|2024-07-15 15:35:00|582|581|579|578|582|581|579|578|9444
1721058000000|2024-07-15 15:40:00|578|577|579|578|580|579|577|576|6546
1721058300000|2024-07-15 15:45:00|580|579|582|581|582|581|579|578|2506
1721058600000|2024-07-15 15:50:00|583|582|588|587|589|588|583|582|3383
1721058900000|2024-07-15 15:55:00|589|588|591|590|592|591|589|588|17402
1721059200000|2024-07-15 16:00:00|590|589|590|588|591|590|589|588|4690
1721059500000|2024-07-15 16:05:00|589|587|588|587|589|587|584|583|12794
1721059800000|2024-07-15 16:10:00|587|586|584|582|587|586|583|582|16802
1721060100000|2024-07-15 16:15:00|585|583|587|586|587|586|584|582|2634
1721060400000|2024-07-15 16:20:00|586|585|588|587|588|587|586|585|2839
1721060700000|2024-07-15 16:25:00|587|586|588|587|588|587|587|586|924
1721061000000|2024-07-15 16:30:00|587|586|588|587|588|587|587|586|9870
1721061300000|2024-07-15 16:35:00|589|588|589|588|589|588|587|586|17256
1721061600000|2024-07-15 16:40:00|588|587|590|589|592|591|588|587|9257
1721061900000|2024-07-15 16:45:00|589|588|590|589|591|590|589|588|3732
1721062200000|2024-07-15 16:50:00|589|588|588|587|589|588|588|587|1856
1721062500000|2024-07-15 16:55:00|589|588|587|586|589|588|586|585|4570
1721062800000|2024-07-15 17:00:00|586|585|584|583|586|585|584|583|3288
1721063100000|2024-07-15 17:05:00|585|584|587|586|587|586|585|584|8172
1721063400000|2024-07-15 17:10:00|586|585|587|585|587|586|586|585|1097
1721063700000|2024-07-15 17:15:00|588|586|589|588|589|588|587|585|1928
1721064000000|2024-07-15 17:20:00|590|589|590|589|591|590|590|589|12100
1721064300000|2024-07-15 17:25:00|589|588|588|587|589|588|588|587|900
1721064600000|2024-07-15 17:30:00|587|586|587|586|588|587|587|586|4935
1721064900000|2024-07-15 17:35:00|586|585|586|585|586|585|586|585|1450
1721065200000|2024-07-15 17:40:00|585|584|585|584|585|584|584|583|3177
1721065500000|2024-07-15 17:45:00|584|583|585|584|585|584|584|583|1777
1721065800000|2024-07-15 17:50:00|584|583|585|584|585|584|584|583|1300
1721066100000|2024-07-15 17:55:00|586|585|586|585|587|586|586|585|1300
1721066400000|2024-07-15 18:00:00|585|584|588|587|589|588|585|584|1598
1721066700000|2024-07-15 18:05:00|589|588|588|587|589|588|588|587|4709
1721067000000|2024-07-15 18:10:00|587|586|588|587|589|588|587|586|7318
1721067300000|2024-07-15 18:15:00|587|586|587|586|588|587|587|586|2721
1721067600000|2024-07-15 18:20:00|588|587|589|588|589|588|588|587|3050
1721067900000|2024-07-15 18:25:00|588|587|588|587|588|587|588|587|0
1721068200000|2024-07-15 18:30:00|587|586|589|588|589|588|587|586|2910
1721068500000|2024-07-15 18:35:00|588|587|588|587|589|588|588|587|5500
1721068800000|2024-07-15 18:40:00|589|588|590|589|590|589|589|588|1160
1721069100000|2024-07-15 18:45:00|591|590|591|590|592|591|591|590|23471
1721069400000|2024-07-15 18:50:00|590|589|589|588|590|589|589|588|2802
1721069700000|2024-07-15 18:55:00|588|587|590|589|590|589|588|587|2986
1721070000000|2024-07-15 19:00:00|591|590|589|588|591|590|589|588|18191
1721070300000|2024-07-15 19:05:00|590|589|590|589|590|589|590|589|1650
1721070600000|2024-07-15 19:10:00|591|590|593|592|593|592|591|590|15890
1721070900000|2024-07-15 19:15:00|594|593|607|606|608|607|594|593|72289
1721071200000|2024-07-15 19:20:00|608|607|631|630|632|631|608|607|334266
1721071500000|2024-07-15 19:25:00|630|629|620|618|634|633|618|617|147346
1721071800000|2024-07-15 19:30:00|621|619|616|615|622|621|615|614|86196
1721072100000|2024-07-15 19:35:00|617|616|621|620|626|625|616|615|96292
1721072400000|2024-07-15 19:40:00|620|619|609|608|621|620|608|607|37810
1721072700000|2024-07-15 19:45:00|610|609|609|608|613|612|609|608|30389
1721073000000|2024-07-15 19:50:00|610|609|608|607|611|610|606|605|68922
1721073300000|2024-07-15 19:55:00|607|606|609|608|609|608|607|606|55034
1721136600000|2024-07-16 13:30:00|619|613|608|607|619|613|603|601|66502
1721136900000|2024-07-16 13:35:00|609|608|618|616|619|617|607|605|45219
1721137200000|2024-07-16 13:40:00|617|615|621|620|623|622|614|613|26274
1721137500000|2024-07-16 13:45:00|622|621|614|612|624|622|613|612|114066
1721137800000|2024-07-16 13:50:00|615|613|615|614|618|617|614|613|40352
1721138100000|2024-07-16 13:55:00|616|615|617|614|620|619|615|614|13483
1721138400000|2024-07-16 14:00:00|616|613|603|602|616|614|600|599|77317
1721138700000|2024-07-16 14:05:00|602|601|606|605|607|606|602|601|19299
1721139000000|2024-07-16 14:10:00|607|606|611|610|611|610|606|605|8934
1721139300000|2024-07-16 14:15:00|612|611|613|612|613|612|608|607|11847
1721139600000|2024-07-16 14:20:00|612|611|609|608|614|613|608|607|6943
1721139900000|2024-07-16 14:25:00|608|607|609|607|610|609|608|607|6666
1721140200000|2024-07-16 14:30:00|608|606|611|610|614|613|607|605|10223
1721140500000|2024-07-16 14:35:00|612|611|609|608|614|613|609|608|21670
1721140800000|2024-07-16 14:40:00|608|607|609|608|610|609|608|607|1875
1721141100000|2024-07-16 14:45:00|610|609|610|609|610|609|606|605|2200
1721141400000|2024-07-16 14:50:00|609|608|609|608|610|609|609|608|5959
1721141700000|2024-07-16 14:55:00|610|609|612|611|613|612|610|609|3608
1721142000000|2024-07-16 15:00:00|613|612|615|614|618|617|613|612|8454
1721142300000|2024-07-16 15:05:00|614|613|614|613|614|613|614|613|3219
1721142600000|2024-07-16 15:10:00|613|612|611|610|614|613|610|609|11617
1721142900000|2024-07-16 15:15:00|610|609|611|610|612|611|610|609|11041
1721143200000|2024-07-16 15:20:00|610|609|612|611|612|611|610|609|3150
1721143500000|2024-07-16 15:25:00|613|612|612|611|613|612|611|610|3145
1721143800000|2024-07-16 15:30:00|611|610|612|611|613|612|610|609|10865
1721144100000|2024-07-16 15:35:00|613|612|614|613|614|613|612|611|3293
1721144400000|2024-07-16 15:40:00|615|614|613|612|615|614|613|612|5856
1721144700000|2024-07-16 15:45:00|612|611|611|610|612|611|610|609|14720
1721145000000|2024-07-16 15:50:00|612|611|613|612|613|612|612|611|10124
1721145300000|2024-07-16 15:55:00|614|613|614|613|615|614|613|612|8418
1721145600000|2024-07-16 16:00:00|613|612|616|615|616|615|613|612|11057
1721145900000|2024-07-16 16:05:00|617|616|617|616|618|617|617|616|9099
1721146200000|2024-07-16 16:10:00|616|615|614|613|616|615|612|611|23405
1721146500000|2024-07-16 16:15:00|613|612|606|605|613|612|606|605|5485
1721146800000|2024-07-16 16:20:00|605|604|609|608|611|610|604|603|44166
1721147100000|2024-07-16 16:25:00|608|607|605|604|609|608|604|603|20635
1721147400000|2024-07-16 16:30:00|606|603|603|602|606|604|603|602|2398
1721147700000|2024-07-16 16:35:00|604|603|606|605|606|605|603|602|9207
1721148000000|2024-07-16 16:40:00|605|604|605|604|606|605|604|603|18033
1721148300000|2024-07-16 16:45:00|606|605|606|605|606|605|605|604|1256
1721148600000|2024-07-16 16:50:00|607|606|606|605|608|607|604|603|11717
1721148900000|2024-07-16 16:55:00|||||||||660
1721149200000|2024-07-16 17:00:00|607|606|606|605|607|606|606|605|8633
1721149500000|2024-07-16 17:05:00|607|606|606|605|608|607|606|605|19055
1721149800000|2024-07-16 17:10:00|607|606|608|607|608|608|607|606|1368
1721150100000|2024-07-16 17:15:00|609|608|609|608|609|608|607|607|28315
1721150400000|2024-07-16 17:20:00|610|609|614|613|615|614|609|608|11226
1721150700000|2024-07-16 17:25:00|615|614|613|612|615|614|612|611|5039
1721151000000|2024-07-16 17:30:00|614|613|618|617|618|617|613|613|9767
1721151300000|2024-07-16 17:35:00|617|616|619|618|619|618|617|616|11941
1721151600000|2024-07-16 17:40:00|618|617|618|617|618|617|618|617|9653
1721151900000|2024-07-16 17:45:00|617|616|624|623|624|623|617|616|28589
1721152200000|2024-07-16 17:50:00|623|622|623|622|623|622|620|619|20224
1721152500000|2024-07-16 17:55:00|622|621|620|619|622|621|620|619|5049
1721152800000|2024-07-16 18:00:00|619|618|617|616|619|618|616|615|27446
1721153100000|2024-07-16 18:05:00|618|617|618|617|619|618|618|617|28110
1721153400000|2024-07-16 18:10:00|619|618|619|618|619|618|619|618|5540
1721153700000|2024-07-16 18:15:00|620|619|621|620|623|622|620|619|61805
1721154000000|2024-07-16 18:20:00|622|621|621|620|625|624|620|619|41690
1721154300000|2024-07-16 18:25:00|620|619|624|623|624|623|620|619|10780
1721154600000|2024-07-16 18:30:00|623|622|623|622|623|622|623|622|15372
1721154900000|2024-07-16 18:35:00|622|621|619|618|622|621|619|618|16277
1721155200000|2024-07-16 18:40:00|620|619|619|618|620|619|618|617|12365
1721155500000|2024-07-16 18:45:00|618|617|618|617|619|618|618|617|9158
1721155800000|2024-07-16 18:50:00|617|616|620|619|620|619|617|616|24018
1721156100000|2024-07-16 18:55:00|621|620|621|620|621|620|620|619|43195
1721156400000|2024-07-16 19:00:00|620|619|621|620|621|620|620|619|7344
1721156700000|2024-07-16 19:05:00|620|619|621|620|621|620|620|619|2183
1721157000000|2024-07-16 19:10:00|620|619|621|620|621|620|620|619|11333
1721157300000|2024-07-16 19:15:00|622|621|620|619|624|623|620|619|139410
1721157600000|2024-07-16 19:20:00|619|618|619|618|619|618|619|618|6225
1721157900000|2024-07-16 19:25:00|618|617|620|619|621|620|618|617|16644
1721158200000|2024-07-16 19:30:00|621|620|623|622|623|622|621|620|10866
1721158500000|2024-07-16 19:35:00|622|621|620|619|623|622|620|619|30318
1721158800000|2024-07-16 19:40:00|619|618|618|617|619|618|618|617|23671
1721159100000|2024-07-16 19:45:00|617|616|617|616|617|616|617|616|10714
1721159400000|2024-07-16 19:50:00|616|615|619|618|619|618|616|615|49619
1721159700000|2024-07-16 19:55:00|620|619|621|620|622|621|620|619|93133
1721223000000|2024-07-17 13:30:00|618|610|617|615|618|616|607|605|60471
1721223300000|2024-07-17 13:35:00|618|616|616|614|624|623|614|613|57460
1721223600000|2024-07-17 13:40:00|615|615|615|613|618|617|613|612|41801
1721223900000|2024-07-17 13:45:00|614|614|620|619|620|619|614|614|37418
1721224200000|2024-07-17 13:50:00|621|620|621|620|622|621|619|617|10051
1721224500000|2024-07-17 13:55:00|620|619|621|619|621|620|618|617|8262
1721224800000|2024-07-17 14:00:00|620|618|619|618|621|620|619|618|3739
1721225100000|2024-07-17 14:05:00|618|617|609|608|618|617|606|605|65609
1721225400000|2024-07-17 14:10:00|610|609|621|620|623|622|609|608|48471
1721225700000|2024-07-17 14:15:00|620|619|642|641|642|641|616|615|254534
1721226000000|2024-07-17 14:20:00|641|640|637|636|641|640|631|630|74421
1721226300000|2024-07-17 14:25:00|636|635|651|650|651|650|635|634|98554
1721226600000|2024-07-17 14:30:00|652|651|645|644|654|653|645|644|108793
1721226900000|2024-07-17 14:35:00|644|643|647|646|648|647|642|640|27580
1721227200000|2024-07-17 14:40:00|648|647|645|644|650|649|644|643|38901
1721227500000|2024-07-17 14:45:00|646|645|643|642|648|647|640|639|34445
1721227800000|2024-07-17 14:50:00|644|643|634|633|645|644|634|633|50949
1721228100000|2024-07-17 14:55:00|635|634|634|633|639|638|634|633|10791
1721228400000|2024-07-17 15:00:00|633|632|637|636|639|638|630|629|26131
1721228700000|2024-07-17 15:05:00|636|635|627|626|636|635|627|626|40560
1721229000000|2024-07-17 15:10:00|628|627|629|628|633|632|627|626|27691
1721229300000|2024-07-17 15:15:00|628|627|627|626|630|629|625|624|53584
1721229600000|2024-07-17 15:20:00|626|625|621|620|627|626|618|617|85845
1721229900000|2024-07-17 15:25:00|622|621|616|615|622|621|615|614|23562
1721230200000|2024-07-17 15:30:00|617|616|613|612|619|618|613|612|14703
1721230500000|2024-07-17 15:35:00|614|613|613|612|614|613|607|606|78140
1721230800000|2024-07-17 15:40:00|614|613|607|606|614|613|606|605|63223
1721231100000|2024-07-17 15:45:00|608|607|609|608|610|609|607|606|27107
1721231400000|2024-07-17 15:50:00|608|607|603|602|610|609|602|601|73353
1721231700000|2024-07-17 15:55:00|604|603|605|604|606|605|604|603|13821
1721232000000|2024-07-17 16:00:00|606|605|604|603|607|606|604|603|33622
1721232300000|2024-07-17 16:05:00|603|602|603|602|605|604|602|601|33247
1721232600000|2024-07-17 16:10:00|602|601|601|600|603|602|601|600|7124
1721232900000|2024-07-17 16:15:00|602|601|604|603|604|603|601|600|11476
1721233200000|2024-07-17 16:20:00|603|602|602|601|604|603|602|601|5604
1721233500000|2024-07-17 16:25:00|603|602|596|595|603|602|595|594|48431
1721233800000|2024-07-17 16:30:00|595|594|598|597|598|597|595|594|18421
1721234100000|2024-07-17 16:35:00|599|598|597|596|601|600|597|596|14871
1721234400000|2024-07-17 16:40:00|596|595|596|595|597|596|595|594|6191
1721234700000|2024-07-17 16:45:00|595|594|597|596|597|596|595|594|27850
1721235000000|2024-07-17 16:50:00|596|595|599|598|600|599|595|594|21410
1721235300000|2024-07-17 16:55:00|600|599|602|600|603|602|600|599|12783
1721235600000|2024-07-17 17:00:00|601|601|599|597|602|601|597|596|8116
1721235900000|2024-07-17 17:05:00|598|598|601|600|602|601|598|597|23916
1721236200000|2024-07-17 17:10:00|602|601|602|601|602|601|602|601|3103
1721236500000|2024-07-17 17:15:00|603|602|599|597|603|602|598|597|20531
1721236800000|2024-07-17 17:20:00|598|596|598|597|599|598|597|596|8267
1721237100000|2024-07-17 17:25:00|599|598|599|598|599|598|599|598|1633
1721237400000|2024-07-17 17:30:00|600|599|599|598|600|599|599|598|4953
1721237700000|2024-07-17 17:35:00|600|599|600|599|602|601|600|599|19891
1721238000000|2024-07-17 17:40:00|601|600|601|600|602|601|601|600|7105
1721238300000|2024-07-17 17:45:00|600|599|600|599|600|599|599|598|28909
1721238600000|2024-07-17 17:50:00|599|598|599|598|600|599|599|598|18183
1721238900000|2024-07-17 17:55:00|598|597|598|597|599|598|598|597|23429
1721239200000|2024-07-17 18:00:00|599|598|596|595|599|598|596|595|11962
1721239500000|2024-07-17 18:05:00|595|594|599|598|599|598|595|594|11067
1721239800000|2024-07-17 18:10:00|600|599|602|601|602|601|600|599|2999
1721240100000|2024-07-17 18:15:00|603|602|603|602|603|602|602|601|2558
1721240400000|2024-07-17 18:20:00|602|601|602|601|603|602|602|601|6075
1721240700000|2024-07-17 18:25:00|603|602|597|596|603|602|597|596|20937
1721241000000|2024-07-17 18:30:00|596|595|591|590|597|596|590|589|32055
1721241300000|2024-07-17 18:35:00|590|589|590|589|590|589|588|587|21164
1721241600000|2024-07-17 18:40:00|591|590|590|589|592|591|590|589|12232
1721241900000|2024-07-17 18:45:00|591|590|590|589|591|590|590|589|3614
1721242200000|2024-07-17 18:50:00|589|588|590|589|590|589|589|588|5410
1721242500000|2024-07-17 18:55:00|589|588|590|589|591|590|589|588|24951
1721242800000|2024-07-17 19:00:00|591|590|593|592|593|592|590|589|19890
1721243100000|2024-07-17 19:05:00|594|593|595|594|596|595|594|593|9163
1721243400000|2024-07-17 19:10:00|596|595|600|599|600|599|595|594|13561
1721243700000|2024-07-17 19:15:00|601|600|600|599|602|601|599|598|25089
1721244000000|2024-07-17 19:20:00|599|598|597|596|601|600|597|596|93010
1721244300000|2024-07-17 19:25:00|598|597|598|597|599|598|598|597|20769
1721244600000|2024-07-17 19:30:00|597|596|605|604|605|604|597|596|30228
1721244900000|2024-07-17 19:35:00|604|603|597|596|604|603|595|594|35860
1721245200000|2024-07-17 19:40:00|598|597|597|596|598|597|596|595|22162
1721245500000|2024-07-17 19:45:00|596|595|597|596|597|596|596|595|8612
1721245800000|2024-07-17 19:50:00|596|595|596|595|597|596|596|595|20574
1721246100000|2024-07-17 19:55:00|595|594|595|594|596|595|595|594|29069
1721309400000|2024-07-18 13:30:00|607|601|599|597|607|603|596|595|50343
1721309700000|2024-07-18 13:35:00|600|598|599|598|602|601|599|597|8831
1721310000000|2024-07-18 13:40:00|600|599|604|603|604|603|599|598|12479
1721310300000|2024-07-18 13:45:00|605|604|618|617|618|617|602|601|69654
1721310600000|2024-07-18 13:50:00|619|618|614|613|620|619|610|608|100602
1721310900000|2024-07-18 13:55:00|613|612|617|615|620|619|613|611|55051
1721311200000|2024-07-18 14:00:00|616|614|614|613|618|616|609|608|25119
1721311500000|2024-07-18 14:05:00|613|612|605|604|614|613|605|604|28131
1721311800000|2024-07-18 14:10:00|606|605|610|609|610|609|605|604|15267
1721312100000|2024-07-18 14:15:00|609|608|608|607|612|611|608|607|10999
1721312400000|2024-07-18 14:20:00|607|606|603|602|608|607|601|600|28009
1721312700000|2024-07-18 14:25:00|602|601|606|605|607|606|602|601|16928
1721313000000|2024-07-18 14:30:00|607|606|605|604|608|607|604|603|9417
1721313300000|2024-07-18 14:35:00|606|605|604|603|607|606|604|603|9605
1721313600000|2024-07-18 14:40:00|603|602|596|595|603|602|595|594|42083
1721313900000|2024-07-18 14:45:00|595|594|599|598|599|598|595|594|22738
1721314200000|2024-07-18 14:50:00|598|597|603|602|603|602|598|597|10063
1721314500000|2024-07-18 14:55:00|604|603|602|601|604|603|601|600|24280
1721314800000|2024-07-18 15:00:00|601|600|609|608|609|608|601|600|13081
1721315100000|2024-07-18 15:05:00|610|609|610|609|618|617|609|608|61462
1721315400000|2024-07-18 15:10:00|611|610|607|606|612|611|606|605|50708
1721315700000|2024-07-18 15:15:00|606|605|605|604|607|606|603|602|11033
1721316000000|2024-07-18 15:20:00|604|603|602|601|606|605|602|601|9821
1721316300000|2024-07-18 15:25:00|601|600|598|597|601|600|598|597|8539
1721316600000|2024-07-18 15:30:00|597|596|599|598|602|601|597|596|43245
1721316900000|2024-07-18 15:35:00|600|599|601|600|604|603|599|598|22662
1721317200000|2024-07-18 15:40:00|602|601|604|603|604|603|601|600|3491
1721317500000|2024-07-18 15:45:00|605|604|600|599|605|604|600|599|8696
1721317800000|2024-07-18 15:50:00|599|598|598|597|600|599|598|597|5193
1721318100000|2024-07-18 15:55:00|599|598|596|595|599|598|596|595|23232
1721318400000|2024-07-18 16:00:00|595|594|596|595|596|595|592|591|16589
1721318700000|2024-07-18 16:05:00|597|596|600|599|600|599|597|596|3690
1721319000000|2024-07-18 16:10:00|601|600|598|597|601|600|597|596|4564
1721319300000|2024-07-18 16:15:00|599|598|598|597|599|598|598|597|3150
1721319600000|2024-07-18 16:20:00|599|598|597|596|600|599|597|596|4060
1721319900000|2024-07-18 16:25:00|596|595|598|597|598|597|596|595|1805
1721320200000|2024-07-18 16:30:00|599|598|600|599|600|599|599|598|8281
1721320500000|2024-07-18 16:35:00|601|600|599|598|601|600|598|597|3194
1721320800000|2024-07-18 16:40:00|598|597|600|599|600|599|598|597|5396
1721321100000|2024-07-18 16:45:00|601|600|602|601|603|602|600|599|4897
1721321400000|2024-07-18 16:50:00|601|600|603|602|603|602|601|600|3291
1721321700000|2024-07-18 16:55:00|604|603|603|602|605|604|603|602|11480
1721322000000|2024-07-18 17:00:00|604|603|604|603|605|604|604|603|12346
1721322300000|2024-07-18 17:05:00|603|602|602|601|603|603|602|601|2201
1721322600000|2024-07-18 17:10:00|603|602|604|603|605|604|603|602|6983
1721322900000|2024-07-18 17:15:00|605|604|604|603|605|604|604|603|796
1721323200000|2024-07-18 17:20:00|603|602|600|599|603|602|600|599|15587
1721323500000|2024-07-18 17:25:00|599|598|599|598|599|598|597|596|10108
1721323800000|2024-07-18 17:30:00|598|597|598|597|598|597|598|597|1244
1721324100000|2024-07-18 17:35:00|597|596|599|598|600|599|596|595|1800
1721324400000|2024-07-18 17:40:00|598|597|598|597|599|598|598|597|1576
1721324700000|2024-07-18 17:45:00|599|598|599|598|600|599|599|598|1074
1721325000000|2024-07-18 17:50:00|598|597|598|597|599|598|598|597|4104
1721325300000|2024-07-18 17:55:00|597|596|596|595|597|596|596|595|7596
1721325600000|2024-07-18 18:00:00|595|594|594|593|595|594|594|593|8374
1721325900000|2024-07-18 18:05:00|593|592|592|591|594|593|592|591|6594
1721326200000|2024-07-18 18:10:00|593|592|592|591|593|592|592|591|3598
1721326500000|2024-07-18 18:15:00|593|592|589|588|593|592|588|587|23159
1721326800000|2024-07-18 18:20:00|588|587|592|591|592|591|588|587|20544
1721327100000|2024-07-18 18:25:00|591|590|589|588|591|590|588|587|30479
1721327400000|2024-07-18 18:30:00|588|587|587|586|588|587|586|585|11973
1721327700000|2024-07-18 18:35:00|586|585|580|579|586|585|580|579|91084
1721328000000|2024-07-18 18:40:00|581|580|577|576|581|580|576|575|135330
1721328300000|2024-07-18 18:45:00|576|575|575|574|577|576|575|574|10760
1721328600000|2024-07-18 18:50:00|574|573|575|574|576|575|572|571|13193
1721328900000|2024-07-18 18:55:00|576|575|577|576|579|578|576|575|28980
1721329200000|2024-07-18 19:00:00|578|577|575|574|578|577|574|573|8745
1721329500000|2024-07-18 19:05:00|576|575|574|573|576|575|574|573|3208
1721329800000|2024-07-18 19:10:00|573|572|573|572|574|573|570|569|168939
1721330100000|2024-07-18 19:15:00|572|571|572|571|573|572|571|570|9697
1721330400000|2024-07-18 19:20:00|571|570|570|569|571|570|569|568|26267
1721330700000|2024-07-18 19:25:00|569|568|573|572|573|572|568|567|26498
1721331000000|2024-07-18 19:30:00|574|573|574|573|574|573|572|571|18835
1721331300000|2024-07-18 19:35:00|573|572|572|571|573|572|572|571|23985
1721331600000|2024-07-18 19:40:00|571|570|571|570|572|571|569|568|37815
1721331900000|2024-07-18 19:45:00|572|571|573|572|573|572|572|571|9551
1721332200000|2024-07-18 19:50:00|574|573|572|571|574|573|572|571|12393
1721332500000|2024-07-18 19:55:00|573|572|574|573|574|573|573|572|19726
1721395800000|2024-07-19 13:30:00|585|575|562|560|585|578|560|558|70348
1721396100000|2024-07-19 13:35:00|563|561|570|569|570|569|563|561|18639
1721396400000|2024-07-19 13:40:00|569|568|565|564|570|568|564|562|6691
1721396700000|2024-07-19 13:45:00|564|563|569|567|569|568|564|563|26175
1721397000000|2024-07-19 13:50:00|570|568|572|571|575|574|569|567|14806
1721397300000|2024-07-19 13:55:00|571|570|572|571|574|573|571|569|5547
1721397600000|2024-07-19 14:00:00|571|570|570|569|572|571|569|568|15058
1721397900000|2024-07-19 14:05:00|569|568|568|567|570|569|568|567|23222
1721398200000|2024-07-19 14:10:00|569|568|573|572|574|573|569|568|9111
1721398500000|2024-07-19 14:15:00|572|571|569|568|574|572|567|566|19331
1721398800000|2024-07-19 14:20:00|570|569|569|568|571|570|568|567|4556
1721399100000|2024-07-19 14:25:00|570|569|571|570|571|570|570|568|2100
1721399400000|2024-07-19 14:30:00|572|571|573|572|573|572|570|569|7326
1721399700000|2024-07-19 14:35:00|572|571|573|572|574|573|572|571|3112
1721400000000|2024-07-19 14:40:00|572|571|572|571|573|572|572|571|2016
1721400300000|2024-07-19 14:45:00|573|572|572|571|573|572|572|571|2769
1721400600000|2024-07-19 14:50:00|573|572|573|572|574|573|573|572|3100
1721400900000|2024-07-19 14:55:00|572|571|572|571|573|572|571|570|4831
1721401200000|2024-07-19 15:00:00|573|572|578|577|578|577|572|571|12817
1721401500000|2024-07-19 15:05:00|579|578|577|575|580|579|575|574|4381
1721401800000|2024-07-19 15:10:00|576|576|573|572|576|576|573|572|5098
1721402100000|2024-07-19 15:15:00|574|573|574|573|574|573|574|573|5619
1721402400000|2024-07-19 15:20:00|573|572|571|570|573|572|571|570|7434
1721402700000|2024-07-19 15:25:00|570|569|568|567|570|569|568|567|1199
1721403000000|2024-07-19 15:30:00|569|568|569|568|569|568|567|566|6075
1721403300000|2024-07-19 15:35:00|570|569|572|571|572|571|570|569|3391
1721403600000|2024-07-19 15:40:00|573|572|572|571|573|572|571|570|4351
1721403900000|2024-07-19 15:45:00|571|570|575|574|575|574|571|570|2500
1721404200000|2024-07-19 15:50:00|576|575|577|576|577|576|576|575|2349
1721404500000|2024-07-19 15:55:00|578|577|579|578|579|578|577|576|18908
1721404800000|2024-07-19 16:00:00|580|579|581|580|583|582|580|579|10180
1721405100000|2024-07-19 16:05:00|580|579|581|580|581|580|578|577|4955
1721405400000|2024-07-19 16:10:00|580|579|579|578|580|580|579|578|2798
1721405700000|2024-07-19 16:15:00|580|579|579|578|580|579|579|578|400
1721406000000|2024-07-19 16:20:00|578|577|575|574|578|577|575|574|4534
1721406300000|2024-07-19 16:25:00|574|573|575|574|575|574|574|573|500
1721406600000|2024-07-19 16:30:00|574|573|573|572|574|573|573|571|3606
1721406900000|2024-07-19 16:35:00|574|573|577|576|577|576|573|572|7438
1721407200000|2024-07-19 16:40:00|578|577|578|577|578|577|577|576|6296
1721407500000|2024-07-19 16:45:00|577|576|577|576|579|578|576|575|3899
1721407800000|2024-07-19 16:50:00|576|575|573|572|577|576|573|572|9337
1721408100000|2024-07-19 16:55:00|572|571|575|574|577|576|572|571|2598
1721408400000|2024-07-19 17:00:00|576|575|574|573|576|575|574|573|4201
1721408700000|2024-07-19 17:05:00|573|572|574|573|574|573|572|571|7146
1721409000000|2024-07-19 17:10:00|575|574|575|574|575|574|574|573|100
1721409300000|2024-07-19 17:15:00|574|573|574|573|575|574|574|573|1500
1721409600000|2024-07-19 17:20:00|573|572|574|573|574|573|572|571|8946
1721409900000|2024-07-19 17:25:00|575|574|574|573|575|574|572|571|8490
1721410200000|2024-07-19 17:30:00|573|572|574|573|574|573|573|572|4090
1721410500000|2024-07-19 17:35:00|575|574|575|574|576|575|575|574|3800
1721410800000|2024-07-19 17:40:00|||||||||380
1721411100000|2024-07-19 17:45:00|576|575|576|575|577|576|576|575|3900
1721411400000|2024-07-19 17:50:00|575|574|576|575|576|575|575|574|8690
1721411700000|2024-07-19 17:55:00|575|574|575|574|576|575|575|574|5572
1721412000000|2024-07-19 18:00:00|576|575|576|575|576|575|576|575|30773
1721412300000|2024-07-19 18:05:00|577|576|575|574|577|576|575|574|3796
1721412600000|2024-07-19 18:10:00|574|573|574|573|574|573|573|572|4658
1721412900000|2024-07-19 18:15:00|575|574|574|573|575|574|574|573|3611
1721413200000|2024-07-19 18:20:00|573|572|573|572|574|573|572|571|6139
1721413500000|2024-07-19 18:25:00|574|573|575|574|575|574|574|573|5300
1721413800000|2024-07-19 18:30:00|574|573|574|573|575|574|574|573|4050
1721414100000|2024-07-19 18:35:00|575|574|574|573|575|574|574|573|1111
1721414400000|2024-07-19 18:40:00|573|572|573|572|573|572|573|572|4746
1721414700000|2024-07-19 18:45:00|572|571|574|573|574|573|572|571|6740
1721415000000|2024-07-19 18:50:00|575|574|575|574|575|574|575|574|600
1721415300000|2024-07-19 18:55:00|576|575|575|574|576|575|575|574|6750
1721415600000|2024-07-19 19:00:00|574|573|575|574|575|574|574|573|7237
1721415900000|2024-07-19 19:05:00|574|573|574|573|575|574|574|573|7455
1721416200000|2024-07-19 19:10:00|||||||||985
1721416500000|2024-07-19 19:15:00|573|572|574|573|574|573|573|572|11052
1721416800000|2024-07-19 19:20:00|575|574|575|574|576|575|574|573|11172
1721417100000|2024-07-19 19:25:00|576|575|578|577|579|578|576|575|14843
1721417400000|2024-07-19 19:30:00|577|576|577|576|578|577|577|576|7086
1721417700000|2024-07-19 19:35:00|576|575|575|574|576|575|574|573|16904
1721418000000|2024-07-19 19:40:00|574|573|573|572|574|573|573|572|14320
1721418300000|2024-07-19 19:45:00|572|571|573|572|573|572|572|571|14002
1721418600000|2024-07-19 19:50:00|574|573|574|573|575|574|573|573|4282
1721418900000|2024-07-19 19:55:00|575|574|575|574|575|574|575|574|15614
1721655000000|2024-07-22 13:30:00|599|589|615|613|616|615|590|586|192249
1721655300000|2024-07-22 13:35:00|614|612|606|605|615|613|604|602|115871
1721655600000|2024-07-22 13:40:00|607|604|594|592|607|604|594|592|83483
1721655900000|2024-07-22 13:45:00|593|593|587|585|600|598|586|585|31396
1721656200000|2024-07-22 13:50:00|588|586|581|580|589|588|580|578|32103
1721656500000|2024-07-22 13:55:00|580|579|580|578|581|580|577|576|11395
1721656800000|2024-07-22 14:00:00|579|579|577|576|580|579|576|575|15120
1721657100000|2024-07-22 14:05:00|578|577|580|579|581|580|576|575|22889
1721657400000|2024-07-22 14:10:00|579|578|582|581|583|582|579|578|13220
1721657700000|2024-07-22 14:15:00|583|582|584|583|584|583|582|581|15100
1721658000000|2024-07-22 14:20:00|585|584|593|592|593|592|584|583|32799
1721658300000|2024-07-22 14:25:00|594|593|593|592|596|595|589|588|32341
1721658600000|2024-07-22 14:30:00|592|591|594|593|595|594|588|587|12891
1721658900000|2024-07-22 14:35:00|593|592|596|595|597|596|590|589|16688
1721659200000|2024-07-22 14:40:00|597|596|607|606|609|608|597|596|42211
1721659500000|2024-07-22 14:45:00|606|605|609|608|610|609|606|605|60480
1721659800000|2024-07-22 14:50:00|608|607|607|606|613|612|607|606|58014
1721660100000|2024-07-22 14:55:00|608|607|607|606|611|610|606|604|39051
1721660400000|2024-07-22 15:00:00|606|605|604|603|607|606|602|601|37471
1721660700000|2024-07-22 15:05:00|605|604|601|600|608|607|600|599|40343
1721661000000|2024-07-22 15:10:00|600|599|600|599|602|601|597|596|14748
1721661300000|2024-07-22 15:15:00|599|598|597|596|603|602|597|596|32357
1721661600000|2024-07-22 15:20:00|596|595|595|594|597|596|593|592|16547
1721661900000|2024-07-22 15:25:00|594|593|596|595|598|597|594|593|9134
1721662200000|2024-07-22 15:30:00|597|596|597|596|598|597|594|593|4163
1721662500000|2024-07-22 15:35:00|596|595|596|595|599|598|596|595|4053
1721662800000|2024-07-22 15:40:00|595|594|598|597|598|597|593|592|13296
1721663100000|2024-07-22 15:45:00|597|596|602|601|603|602|597|595|6982
1721663400000|2024-07-22 15:50:00|603|602|609|608|609|608|602|601|26399
1721663700000|2024-07-22 15:55:00|608|607|608|607|609|608|607|606|9654
1721664000000|2024-07-22 16:00:00|609|608|603|602|610|609|603|602|16288
1721664300000|2024-07-22 16:05:00|602|601|605|604|607|606|602|601|32024
1721664600000|2024-07-22 16:10:00|604|603|602|601|604|603|601|600|11364
1721664900000|2024-07-22 16:15:00|603|602|605|604|607|606|601|600|24489
1721665200000|2024-07-22 16:20:00|604|603|606|605|607|606|602|601|18023
1721665500000|2024-07-22 16:25:00|605|604|606|605|606|605|605|604|10241
1721665800000|2024-07-22 16:30:00|605|604|604|603|606|605|603|602|6821
1721666100000|2024-07-22 16:35:00|605|604|605|604|605|604|602|601|18170
1721666400000|2024-07-22 16:40:00|604|603|602|601|604|603|601|600|9131
1721666700000|2024-07-22 16:45:00|603|602|603|602|603|602|602|601|2350
1721667000000|2024-07-22 16:50:00|604|603|606|605|606|605|603|602|9208
1721667300000|2024-07-22 16:55:00|607|606|606|605|607|606|605|604|6997
1721667600000|2024-07-22 17:00:00|607|606|612|611|612|611|607|606|31415
1721667900000|2024-07-22 17:05:00|611|610|608|607|612|611|607|606|34672
1721668200000|2024-07-22 17:10:00|607|606|603|602|607|606|601|600|20672
1721668500000|2024-07-22 17:15:00|604|603|603|602|605|604|603|602|4511
1721668800000|2024-07-22 17:20:00|602|601|605|604|605|604|602|601|10050
1721669100000|2024-07-22 17:25:00|606|605|607|606|607|606|605|604|18779
1721669400000|2024-07-22 17:30:00|606|605|606|605|607|606|606|605|13590
1721669700000|2024-07-22 17:35:00|605|604|606|605|606|605|603|602|12844
1721670000000|2024-07-22 17:40:00|605|604|604|603|606|605|604|603|12698
1721670300000|2024-07-22 17:45:00|603|602|604|603|606|605|603|602|15754
1721670600000|2024-07-22 17:50:00|603|602|608|607|609|608|603|602|25519
1721670900000|2024-07-22 17:55:00|607|606|606|605|607|606|606|605|5944
1721671200000|2024-07-22 18:00:00|607|606|605|604|609|608|605|604|35334
1721671500000|2024-07-22 18:05:00|606|605|607|606|608|607|604|603|36396
1721671800000|2024-07-22 18:10:00|608|607|606|605|608|607|605|604|13362
1721672100000|2024-07-22 18:15:00|607|606|610|609|610|609|607|606|23023
1721672400000|2024-07-22 18:20:00|609|608|610|609|613|612|609|608|75580
1721672700000|2024-07-22 18:25:00|609|608|610|609|611|610|608|607|12522
1721673000000|2024-07-22 18:30:00|609|608|607|606|610|609|606|605|27834
1721673300000|2024-07-22 18:35:00|606|605|608|607|609|608|605|604|46274
1721673600000|2024-07-22 18:40:00|609|608|607|606|609|608|606|605|36260
1721673900000|2024-07-22 18:45:00|608|607|610|609|611|610|608|607|21293
1721674200000|2024-07-22 18:50:00|611|610|611|610|614|613|611|610|42174
1721674500000|2024-07-22 18:55:00|612|611|611|610|612|611|610|609|26992
1721674800000|2024-07-22 19:00:00|610|609|611|610|611|610|609|608|22070
1721675100000|2024-07-22 19:05:00|610|609|618|617|618|617|610|609|108554
1721675400000|2024-07-22 19:10:00|619|618|616|615|620|619|615|614|46777
1721675700000|2024-07-22 19:15:00|617|616|616|615|617|616|613|612|23192
1721676000000|2024-07-22 19:20:00|617|616|616|615|617|616|615|614|12305
1721676300000|2024-07-22 19:25:00|||||||||9822
1721676600000|2024-07-22 19:30:00|615|614|617|616|617|616|613|612|22807
1721676900000|2024-07-22 19:35:00|616|615|619|618|619|618|616|615|48290
1721677200000|2024-07-22 19:40:00|620|619|620|619|622|621|619|618|103239
1721677500000|2024-07-22 19:45:00|621|620|625|624|625|624|621|620|68938
1721677800000|2024-07-22 19:50:00|624|623|625|624|625|624|623|622|60368
1721678100000|2024-07-22 19:55:00|626|625|624|623|626|625|624|623|113625
1721741400000|2024-07-23 13:30:00|619|615|616|614|619|615|608|606|55236
1721741700000|2024-07-23 13:35:00|615|613|621|620|621|620|613|612|46802
1721742000000|2024-07-23 13:40:00|620|619|610|609|621|620|608|607|29364
1721742300000|2024-07-23 13:45:00|609|608|618|617|620|619|607|606|23919
1721742600000|2024-07-23 13:50:00|619|618|613|612|619|618|613|612|15643
1721742900000|2024-07-23 13:55:00|614|613|613|611|614|613|611|610|18112
1721743200000|2024-07-23 14:00:00|612|612|610|609|616|615|609|608|30670
1721743500000|2024-07-23 14:05:00|611|610|613|612|617|616|611|610|16431
1721743800000|2024-07-23 14:10:00|612|611|615|614|616|615|612|611|29758
1721744100000|2024-07-23 14:15:00|616|615|612|611|617|616|611|610|43747
1721744400000|2024-07-23 14:20:00|613|612|615|614|616|615|610|609|52007
1721744700000|2024-07-23 14:25:00|616|615|621|620|626|625|615|614|102334
1721745000000|2024-07-23 14:30:00|620|619|615|614|620|619|614|613|17425
1721745300000|2024-07-23 14:35:00|616|615|620|619|620|619|615|614|37978
1721745600000|2024-07-23 14:40:00|621|620|616|615|623|622|616|615|42169
1721745900000|2024-07-23 14:45:00|615|614|610|609|619|618|610|609|67076
1721746200000|2024-07-23 14:50:00|609|610|610|609|613|612|609|609|51973
1721746500000|2024-07-23 14:55:00|611|610|614|613|615|614|610|610|8909
1721746800000|2024-07-23 15:00:00|615|614|615|614|615|614|614|613|11710
1721747100000|2024-07-23 15:05:00|614|613|616|615|616|615|613|612|26698
1721747400000|2024-07-23 15:10:00|615|614|614|613|615|614|611|610|42287
1721747700000|2024-07-23 15:15:00|613|612|615|614|616|615|612|611|25280
1721748000000|2024-07-23 15:20:00|616|615|619|618|621|620|616|615|44241
1721748300000|2024-07-23 15:25:00|618|617|616|615|618|617|615|614|5908
1721748600000|2024-07-23 15:30:00|615|614|616|615|617|616|614|613|12026
1721748900000|2024-07-23 15:35:00|615|614|616|615|617|616|614|613|14563
1721749200000|2024-07-23 15:40:00|617|616|619|618|622|621|617|616|69219
1721749500000|2024-07-23 15:45:00|620|619|619|618|622|621|619|618|9181
1721749800000|2024-07-23 15:50:00|618|617|617|616|619|618|617|616|6004
1721750100000|2024-07-23 15:55:00|618|617|619|618|619|618|617|616|27160
1721750400000|2024-07-23 16:00:00|618|617|622|621|622|621|617|616|22789
1721750700000|2024-07-23 16:05:00|623|622|628|627|630|629|623|622|113779
1721751000000|2024-07-23 16:10:00|627|626|624|623|627|626|622|621|27331
1721751300000|2024-07-23 16:15:00|623|622|621|620|623|622|621|620|8819
1721751600000|2024-07-23 16:20:00|622|621|620|619|624|623|620|619|17693
1721751900000|2024-07-23 16:25:00|621|620|622|621|622|621|621|620|7278
1721752200000|2024-07-23 16:30:00|621|620|620|619|623|622|620|619|10168
1721752500000|2024-07-23 16:35:00|621|620|619|618|621|620|619|618|19579
1721752800000|2024-07-23 16:40:00|620|619|620|619|620|620|619|618|11207
1721753100000|2024-07-23 16:45:00|621|620|621|620|622|621|620|619|16408
1721753400000|2024-07-23 16:50:00|620|619|618|617|621|620|618|617|13287
1721753700000|2024-07-23 16:55:00|619|618|617|616|619|618|616|615|12402
1721754000000|2024-07-23 17:00:00|616|615|618|617|618|617|616|615|2495
1721754300000|2024-07-23 17:05:00|617|616|616|615|617|616|616|615|10198
1721754600000|2024-07-23 17:10:00|615|614|615|614|616|615|614|613|3530
1721754900000|2024-07-23 17:15:00|616|615|616|615|617|616|614|613|5340
1721755200000|2024-07-23 17:20:00|617|616|617|616|618|617|615|614|10563
1721755500000|2024-07-23 17:25:00|618|617|619|618|619|618|618|617|4981
1721755800000|2024-07-23 17:30:00|618|617|618|617|619|618|618|617|7159
1721756100000|2024-07-23 17:35:00|619|618|619|618|620|619|619|617|1362
1721756400000|2024-07-23 17:40:00|620|619|619|618|620|619|619|618|2653
1721756700000|2024-07-23 17:45:00|620|619|620|619|620|619|619|618|4650
1721757000000|2024-07-23 17:50:00|619|618|619|618|620|619|618|617|4237
1721757300000|2024-07-23 17:55:00|620|619|619|618|620|619|619|618|5975
1721757600000|2024-07-23 18:00:00|618|617|619|618|620|619|618|617|1978
1721757900000|2024-07-23 18:05:00|||||||||1065
1721758200000|2024-07-23 18:10:00|618|617|618|617|619|618|618|617|1350
1721758500000|2024-07-23 18:15:00|619|618|620|619|620|619|618|617|4368
1721758800000|2024-07-23 18:20:00|621|620|623|622|623|622|621|620|9771
1721759100000|2024-07-23 18:25:00|624|623|622|621|625|624|622|621|17807
1721759400000|2024-07-23 18:30:00|623|622|625|624|625|624|623|622|31635
1721759700000|2024-07-23 18:35:00|624|623|624|623|625|624|624|623|8192
1721760000000|2024-07-23 18:40:00|623|622|622|621|623|622|621|620|14329
1721760300000|2024-07-23 18:45:00|621|620|622|621|622|621|621|620|14930
1721760600000|2024-07-23 18:50:00|623|622|624|623|624|623|623|622|8411
1721760900000|2024-07-23 18:55:00|623|622|624|623|624|623|623|622|3946
1721761200000|2024-07-23 19:00:00|623|622|622|621|623|622|620|619|14987
1721761500000|2024-07-23 19:05:00|623|622|623|622|624|623|623|622|14773
1721761800000|2024-07-23 19:10:00|622|621|623|622|623|622|622|621|9942
1721762100000|2024-07-23 19:15:00|622|621|619|618|622|621|619|618|13024
1721762400000|2024-07-23 19:20:00|620|619|621|620|621|620|620|619|9064
1721762700000|2024-07-23 19:25:00|620|619|621|620|621|620|620|619|11272
1721763000000|2024-07-23 19:30:00|620|619|619|618|620|619|618|617|14312
1721763300000|2024-07-23 19:35:00|620|616|617|615|620|618|617|615|8820
1721763600000|2024-07-23 19:40:00|618|616|614|612|618|616|612|610|22686
1721763900000|2024-07-23 19:45:00|613|611|615|613|616|614|612|610|8423
1721764200000|2024-07-23 19:50:00|616|614|614|612|616|614|612|610|11325
1721764500000|2024-07-23 19:55:00|613|611|613|611|615|613|612|610|6091
1721827800000|2024-07-24 13:30:00|610|608|602|599|610|609|592|590|128152
1721828100000|2024-07-24 13:35:00|601|598|607|606|607|606|599|598|22579
1721828400000|2024-07-24 13:40:00|608|607|602|600|608|607|601|600|32290
1721828700000|2024-07-24 13:45:00|603|601|602|601|605|602|601|600|9268
1721829000000|2024-07-24 13:50:00|603|602|597|596|605|604|597|596|48325
1721829300000|2024-07-24 13:55:00|596|595|593|591|598|596|592|591|33387
1721829600000|2024-07-24 14:00:00|592|590|591|590|593|592|588|587|34585
1721829900000|2024-07-24 14:05:00|590|589|592|591|592|592|589|588|28745
1721830200000|2024-07-24 14:10:00|593|592|595|594|595|594|590|589|21580
1721830500000|2024-07-24 14:15:00|594|593|597|596|598|597|594|593|8264
1721830800000|2024-07-24 14:20:00|596|595|595|593|600|599|593|592|3792
1721831100000|2024-07-24 14:25:00|596|594|596|595|597|596|593|592|14094
1721831400000|2024-07-24 14:30:00|595|594|596|595|598|597|592|591|9285
1721831700000|2024-07-24 14:35:00|595|594|593|592|598|597|593|592|6917
1721832000000|2024-07-24 14:40:00|594|593|593|592|596|595|593|592|3396
1721832300000|2024-07-24 14:45:00|592|591|594|593|594|593|591|590|5921
1721832600000|2024-07-24 14:50:00|595|594|594|593|597|596|594|593|6118
1721832900000|2024-07-24 14:55:00|595|594|590|589|596|595|588|587|36350
1721833200000|2024-07-24 15:00:00|589|588|591|590|592|591|589|588|10258
1721833500000|2024-07-24 15:05:00|590|589|587|586|590|589|586|585|31551
1721833800000|2024-07-24 15:10:00|588|587|586|585|588|587|585|584|25001
1721834100000|2024-07-24 15:15:00|587|586|590|589|591|590|586|585|14053
1721834400000|2024-07-24 15:20:00|589|588|587|586|590|589|586|585|24197
1721834700000|2024-07-24 15:25:00|588|587|594|593|596|595|588|587|13899
1721835000000|2024-07-24 15:30:00|595|594|594|593|595|594|594|593|3728
1721835300000|2024-07-24 15:35:00|595|594|595|594|597|596|594|593|3396
1721835600000|2024-07-24 15:40:00|596|595|595|594|598|597|595|594|17152
1721835900000|2024-07-24 15:45:00|594|593|593|592|595|594|592|591|2925
1721836200000|2024-07-24 15:50:00|594|593|594|593|594|593|594|593|2448
1721836500000|2024-07-24 15:55:00|593|592|592|591|594|593|592|591|8544
1721836800000|2024-07-24 16:00:00|591|590|592|591|593|592|591|590|1911
1721837100000|2024-07-24 16:05:00|591|590|588|587|591|590|587|586|10382
1721837400000|2024-07-24 16:10:00|587|586|589|588|590|589|587|586|8196
1721837700000|2024-07-24 16:15:00|590|589|589|588|590|589|588|587|2526
1721838000000|2024-07-24 16:20:00|588|587|590|589|592|591|588|587|4491
1721838300000|2024-07-24 16:25:00|591|590|591|590|591|590|590|589|4955
1721838600000|2024-07-24 16:30:00|590|589|589|588|591|590|589|588|1780
1721838900000|2024-07-24 16:35:00|588|587|586|585|588|587|586|585|8124
1721839200000|2024-07-24 16:40:00|585|584|585|584|586|585|585|584|14144
1721839500000|2024-07-24 16:45:00|584|583|584|583|584|583|583|582|17991
1721839800000|2024-07-24 16:50:00|585|584|584|583|585|584|584|583|11450
1721840100000|2024-07-24 16:55:00|585|584|584|583|585|584|584|583|5292
1721840400000|2024-07-24 17:00:00|585|584|584|583|585|584|583|582|5514
1721840700000|2024-07-24 17:05:00|585|584|585|584|585|585|584|583|11289
1721841000000|2024-07-24 17:10:00||585||584||585||584|12948
1721841300000|2024-07-24 17:15:00|||||||||1250
1721841600000|2024-07-24 17:20:00|586|585|586|585|586|585|586|585|2865
1721841900000|2024-07-24 17:25:00|587|586|583|582|587|586|583|582|8340
1721842200000|2024-07-24 17:30:00|582|581|583|582|584|583|582|581|8075
1721842500000|2024-07-24 17:35:00|584|583|585|584|585|584|584|583|2419
1721842800000|2024-07-24 17:40:00|584|583|585|584|585|584|584|583|2800
1721843100000|2024-07-24 17:45:00|584|583|580|579|584|583|580|579|30003
1721843400000|2024-07-24 17:50:00|581|580|582|581|583|582|580|579|6500
1721843700000|2024-07-24 17:55:00|583|582|583|582|583|582|582|581|1797
1721844000000|2024-07-24 18:00:00|582|581|580|579|583|582|580|579|6024
1721844300000|2024-07-24 18:05:00|581|580|581|580|581|580|581|580|3023
1721844600000|2024-07-24 18:10:00|582|581|582|581|582|581|582|581|2401
1721844900000|2024-07-24 18:15:00|581|580|579|578|581|580|578|577|14084
1721845200000|2024-07-24 18:20:00|578|577|578|577|578|577|577|576|13290
1721845500000|2024-07-24 18:25:00|577|576|577|576|577|576|577|576|3966
1721845800000|2024-07-24 18:30:00|576|575|576|575|576|575|575|574|18722
1721846100000|2024-07-24 18:35:00|577|576|575|574|577|576|575|574|5169
1721846400000|2024-07-24 18:40:00|574|573|573|572|575|574|572|571|10821
1721846700000|2024-07-24 18:45:00|574|573|572|571|574|573|572|571|1848
1721847000000|2024-07-24 18:50:00|571|570|570|569|571|570|570|569|48200
1721847300000|2024-07-24 18:55:00|571|570|572|571|572|571|570|569|2612
1721847600000|2024-07-24 19:00:00|571|570|571|570|571|570|570|569|2593
1721847900000|2024-07-24 19:05:00|572|571|572|571|572|571|572|571|7114
1721848200000|2024-07-24 19:10:00|573|572|573|572|573|572|573|572|7754
1721848500000|2024-07-24 19:15:00|572|571|571|570|573|572|571|570|13069
1721848800000|2024-07-24 19:20:00|572|571|573|572|573|572|572|571|5348
1721849100000|2024-07-24 19:25:00|572|571|572|571|572|571|572|571|1200
1721849400000|2024-07-24 19:30:00|571|570|578|577|578|577|571|570|17875
1721849700000|2024-07-24 19:35:00|579|578|576|575|579|578|576|575|8978
1721850000000|2024-07-24 19:40:00|575|574|576|575|576|575|574|573|6704
1721850300000|2024-07-24 19:45:00|575|574|578|577|578|577|575|574|14080
1721850600000|2024-07-24 19:50:00|577|576|575|574|578|577|575|574|16146
1721850900000|2024-07-24 19:55:00|576|575|577|576|577|576|575|574|28250
1721914200000|2024-07-25 13:30:00|585|584|579|578|585|584|575|573|71840
1721914500000|2024-07-25 13:35:00|578|577|582|581|593|592|577|576|68237
1721914800000|2024-07-25 13:40:00|581|580|586|585|587|586|581|579|5060
1721915100000|2024-07-25 13:45:00|587|584|588|587|590|588|584|582|16335
1721915400000|2024-07-25 13:50:00|589|588|591|589|594|593|589|588|32767
1721915700000|2024-07-25 13:55:00|592|590|589|588|592|591|587|586|13728
1721916000000|2024-07-25 14:00:00|588|587|586|585|590|589|586|585|9720
1721916300000|2024-07-25 14:05:00|587|586|577|576|588|587|576|575|16316
1721916600000|2024-07-25 14:10:00|578|575|580|579|580|579|575|574|28648
1721916900000|2024-07-25 14:15:00|579|578|585|583|585|584|578|577|20607
1721917200000|2024-07-25 14:20:00|584|582|586|585|587|586|583|582|7699
1721917500000|2024-07-25 14:25:00|587|586|592|590|592|591|587|586|10578
1721917800000|2024-07-25 14:30:00|591|589|588|587|592|591|587|585|3574
1721918100000|2024-07-25 14:35:00|587|586|585|584|588|587|585|584|7857
1721918400000|2024-07-25 14:40:00|586|585|588|587|589|588|585|584|2894
1721918700000|2024-07-25 14:45:00|589|588|589|587|589|588|587|586|6090
1721919000000|2024-07-25 14:50:00|588|588|587|586|589|588|587|586|4200
1721919300000|2024-07-25 14:55:00|586|585|589|588|589|588|586|585|18798
1721919600000|2024-07-25 15:00:00|590|589|586|585|591|590|585|584|9986
1721919900000|2024-07-25 15:05:00|585|584|587|586|588|587|585|584|2301
1721920200000|2024-07-25 15:10:00|586|585|587|586|587|586|586|585|1814
1721920500000|2024-07-25 15:15:00|586|585|588|587|589|588|586|585|5198
1721920800000|2024-07-25 15:20:00|587|586|587|586|587|586|586|585|1966
1721921100000|2024-07-25 15:25:00|586|585|587|586|589|588|586|585|2300
1721921400000|2024-07-25 15:30:00|588|587|587|586|589|588|587|586|6973
1721921700000|2024-07-25 15:35:00|588|587|588|587|588|587|587|586|1228
1721922000000|2024-07-25 15:40:00|587|586|587|586|587|586|586|585|1704
1721922300000|2024-07-25 15:45:00|586|585|586|585|588|587|585|584|7645
1721922600000|2024-07-25 15:50:00|587|586|590|589|591|590|587|586|500
1721922900000|2024-07-25 15:55:00|589|588|591|590|591|590|589|588|2394
1721923200000|2024-07-25 16:00:00|590|589|591|590|592|591|590|589|24808
1721923500000|2024-07-25 16:05:00|592|591|592|591|592|591|592|591|3333
1721923800000|2024-07-25 16:10:00|593|592|595|594|595|594|593|592|22966
1721924100000|2024-07-25 16:15:00|594|593|594|593|594|593|594|593|10584
1721924400000|2024-07-25 16:20:00|595|594|596|595|596|595|594|593|20601
1721924700000|2024-07-25 16:25:00|595|594|595|594|596|595|595|594|880
1721925000000|2024-07-25 16:30:00|594|593|596|595|596|595|594|593|4375
1721925300000|2024-07-25 16:35:00|597|596|598|597|598|597|597|596|21130
1721925600000|2024-07-25 16:40:00|599|598|599|598|599|598|599|598|7081
1721925900000|2024-07-25 16:45:00|598|597|597|596|598|597|595|594|7294
1721926200000|2024-07-25 16:50:00|596|595|596|595|596|595|595|594|7174
1721926500000|2024-07-25 16:55:00|597|596|597|596|598|597|597|596|7187
1721926800000|2024-07-25 17:00:00|596|595|597|596|598|597|596|595|4006
1721927100000|2024-07-25 17:05:00|598|597|598|597|598|597|597|596|1661
1721927400000|2024-07-25 17:10:00|597|596|597|596|598|597|597|596|3425
1721927700000|2024-07-25 17:15:00|596|595|594|593|596|595|594|593|3050
1721928000000|2024-07-25 17:20:00|595|594|592|591|595|594|592|591|781
1721928300000|2024-07-25 17:25:00|593|592|592|591|593|592|592|591|4916
1721928600000|2024-07-25 17:30:00|593|592|592|591|593|592|591|590|8028
1721928900000|2024-07-25 17:35:00|593|592|593|592|594|593|592|591|22240
1721929200000|2024-07-25 17:40:00|594|593|593|592|594|593|592|591|7298
1721929500000|2024-07-25 17:45:00|594|593|593|592|594|593|593|592|2043
1721929800000|2024-07-25 17:50:00|592|591|593|592|593|592|592|591|12979
1721930100000|2024-07-25 17:55:00|594|593|594|593|594|593|593|592|1898
1721930400000|2024-07-25 18:00:00|593|592|592|591|593|592|591|590|400
1721930700000|2024-07-25 18:05:00|591|590|592|591|592|591|591|590|1058
1721931000000|2024-07-25 18:10:00|591|590|592|591|592|591|591|590|696
1721931300000|2024-07-25 18:15:00|591|590|590|589|591|590|590|589|1692
1721931600000|2024-07-25 18:20:00|591|590|591|590|591|590|591|590|2297
1721931900000|2024-07-25 18:25:00|592|591|589|588|592|591|589|588|4031
1721932200000|2024-07-25 18:30:00|||||||||100
1721932500000|2024-07-25 18:35:00|588|587|587|586|588|587|587|586|6458
1721932800000|2024-07-25 18:40:00|588|587|586|585|588|587|585|584|12249
1721933100000|2024-07-25 18:45:00|587|586|585|584|588|587|585|584|3301
1721933400000|2024-07-25 18:50:00|586|585|586|585|586|585|585|584|2925
1721933700000|2024-07-25 18:55:00|587|586|585|584|587|586|585|584|4688
1721934000000|2024-07-25 19:00:00|586|585|585|584|586|585|584|583|8894
1721934300000|2024-07-25 19:05:00|586|585|585|584|586|585|585|584|946
1721934600000|2024-07-25 19:10:00|584|583|586|585|586|585|583|582|5349
1721934900000|2024-07-25 19:15:00|||||||||1100
1721935200000|2024-07-25 19:20:00|587|586|587|586|588|587|587|586|3800
1721935500000|2024-07-25 19:25:00|588|587|588|587|588|587|587|586|2316
1721935800000|2024-07-25 19:30:00|587|586|588|587|588|587|587|586|5776
1721936100000|2024-07-25 19:35:00|587|586|586|585|587|586|586|585|4381
1721936400000|2024-07-25 19:40:00|585|584|585|584|585|584|585|584|4712
1721936700000|2024-07-25 19:45:00|584|583|585|584|585|584|584|583|8186
1721937000000|2024-07-25 19:50:00|584|583|583|582|584|583|583|582|26640
1721937300000|2024-07-25 19:55:00|582|581|580|579|582|581|580|579|24385
1722000600000|2024-07-26 13:30:00|585|578|588|587|589|588|582|578|34216
1722000900000|2024-07-26 13:35:00|589|588|592|590|594|593|589|588|19550
1722001200000|2024-07-26 13:40:00|591|589|592|591|593|592|588|586|22628
1722001500000|2024-07-26 13:45:00|591|590|596|594|597|596|591|590|15704
1722001800000|2024-07-26 13:50:00|597|595|595|594|597|596|595|594|6368
1722002100000|2024-07-26 13:55:00|594|593|594|593|596|595|593|592|17903
1722002400000|2024-07-26 14:00:00|595|592|594|593|596|595|592|591|12738
1722002700000|2024-07-26 14:05:00|593|592|591|590|594|593|591|590|18323
1722003000000|2024-07-26 14:10:00|592|591|593|592|595|594|592|591|6454
1722003300000|2024-07-26 14:15:00|592|591|591|590|593|592|591|590|4874
1722003600000|2024-07-26 14:20:00|592|591|592|591|593|592|590|589|12804
1722003900000|2024-07-26 14:25:00|591|590|587|586|591|590|587|586|18166
1722004200000|2024-07-26 14:30:00|588|587|584|583|589|588|584|583|13883
1722004500000|2024-07-26 14:35:00|585|584|586|585|586|585|583|582|10378
1722004800000|2024-07-26 14:40:00|587|586|586|585|588|587|586|585|2008
1722005100000|2024-07-26 14:45:00|585|584|582|581|586|585|582|581|5549
1722005400000|2024-07-26 14:50:00|583|582|584|583|585|584|582|581|5267
1722005700000|2024-07-26 14:55:00|585|584|584|583|585|584|584|583|600
1722006000000|2024-07-26 15:00:00|585|584|584|583|585|584|582|581|1820
1722006300000|2024-07-26 15:05:00|585|584|584|583|585|584|583|582|819
1722006600000|2024-07-26 15:10:00|583|582|584|583|584|583|582|581|1392
1722006900000|2024-07-26 15:15:00|583|582|582|581|584|583|582|581|9067
1722007200000|2024-07-26 15:20:00|583|582|585|584|585|584|582|581|4446
1722007500000|2024-07-26 15:25:00|586|585|586|585|586|585|585|584|4190
1722007800000|2024-07-26 15:30:00|587|586|587|586|588|587|585|584|1548
1722008100000|2024-07-26 15:35:00|588|587|590|589|590|589|588|587|5350
1722008400000|2024-07-26 15:40:00|591|590|592|591|592|591|591|590|4572
1722008700000|2024-07-26 15:45:00|591|590|591|590|591|590|590|589|1900
1722009000000|2024-07-26 15:50:00|592|591|592|591|592|591|591|590|6750
1722009300000|2024-07-26 15:55:00|593|592|594|593|595|594|593|592|22856
1722009600000|2024-07-26 16:00:00|595|594|597|596|597|596|594|593|5692
1722009900000|2024-07-26 16:05:00|||||||||3202
1722010200000|2024-07-26 16:10:00|596|595|595|594|596|595|593|592|5939
1722010500000|2024-07-26 16:15:00|596|595|595|594|596|595|595|594|2398
1722010800000|2024-07-26 16:20:00|594|593|594|593|595|593|594|593|6553
1722011100000|2024-07-26 16:25:00|595|594|591|590|595|594|591|590|2183
1722011400000|2024-07-26 16:30:00|592|591|593|592|593|592|592|591|4915
1722011700000|2024-07-26 16:35:00|592|591|592|591|593|592|592|591|3854
1722012000000|2024-07-26 16:40:00|593|592|593|592|593|592|593|592|1100
1722012300000|2024-07-26 16:45:00|594|593|593|592|595|594|593|592|9235
1722012600000|2024-07-26 16:50:00|592|591|593|592|593|592|592|591|1279
1722012900000|2024-07-26 16:55:00|592|591|591|590|592|591|591|590|7384
1722013200000|2024-07-26 17:00:00|590|589|592|591|592|591|590|589|11528
1722013500000|2024-07-26 17:05:00|591|590|590|589|592|591|590|589|3475
1722013800000|2024-07-26 17:10:00|591|590|589|588|591|590|588|587|5442
1722014100000|2024-07-26 17:15:00|||||||||300
1722014400000|2024-07-26 17:20:00|590|589|592|591|592|591|589|589|11899
1722014700000|2024-07-26 17:25:00|593|592|593|592|594|593|592|591|3011
1722015000000|2024-07-26 17:30:00|592|591|592|591|593|592|592|591|4675
1722015300000|2024-07-26 17:35:00|591|590|590|589|591|590|589|588|5687
1722015600000|2024-07-26 17:40:00|589|588|592|591|592|591|589|588|2443
1722015900000|2024-07-26 17:45:00|593|592|593|592|593|592|591|590|5077
1722016200000|2024-07-26 17:50:00|594|593|595|594|595|594|594|593|3515
1722016500000|2024-07-26 17:55:00|596|595|593|592|596|595|592|591|9400
1722016800000|2024-07-26 18:00:00|592|591|593|592|593|592|592|591|5240
1722017100000|2024-07-26 18:05:00|592|591|594|593|594|593|592|591|3680
1722017400000|2024-07-26 18:10:00|595|594|594|593|595|594|594|593|4847
1722017700000|2024-07-26 18:15:00|595|594|594|593|595|594|594|593|898
1722018000000|2024-07-26 18:20:00|593|592|594|593|594|593|593|592|12853
1722018300000|2024-07-26 18:25:00|595|594|593|592|595|594|593|592|2502
1722018600000|2024-07-26 18:30:00|592|591|592|591|592|591|592|591|5654
1722018900000|2024-07-26 18:35:00|593|592|592|591|593|592|592|591|1788
1722019200000|2024-07-26 18:40:00|593|592|593|592|593|592|591|590|4016
1722019500000|2024-07-26 18:45:00|592|591|591|590|592|591|590|589|8739
1722019800000|2024-07-26 18:50:00|592|591|591|590|592|591|590|589|7819
1722020100000|2024-07-26 18:55:00|590|589|589|588|590|589|589|588|1140
1722020400000|2024-07-26 19:00:00|||||||||1785
1722020700000|2024-07-26 19:05:00|588|587|590|589|590|589|587|586|5022
1722021000000|2024-07-26 19:10:00|591|590|590|589|591|590|590|589|9002
1722021300000|2024-07-26 19:15:00|589|588|590|589|590|589|589|588|6295
1722021600000|2024-07-26 19:20:00|591|590|591|590|592|591|591|590|6642
1722021900000|2024-07-26 19:25:00|592|591|590|589|592|591|590|589|4912
1722022200000|2024-07-26 19:30:00|589|588|588|587|589|588|588|587|9946
1722022500000|2024-07-26 19:35:00|589|588|589|588|590|589|589|588|5066
1722022800000|2024-07-26 19:40:00|590|589|589|588|590|589|589|588|3955
1722023100000|2024-07-26 19:45:00|590|589|590|589|590|589|589|588|11383
1722023400000|2024-07-26 19:50:00|589|588|589|588|589|588|589|588|14285
1722023700000|2024-07-26 19:55:00|590|589|591|590|591|590|590|589|24488
1722259800000|2024-07-29 13:30:00|593|590|594|593|596|595|589|588|24279
1722260100000|2024-07-29 13:35:00|595|594|591|590|595|594|589|588|30947
1722260400000|2024-07-29 13:40:00|592|591|591|590|595|594|591|590|8110
1722260700000|2024-07-29 13:45:00|592|591|601|600|612|611|591|590|187743
1722261000000|2024-07-29 13:50:00|602|601|606|605|610|608|602|601|109340
1722261300000|2024-07-29 13:55:00|607|606|624|623|625|624|606|605|174850
1722261600000|2024-07-29 14:00:00|623|622|616|615|625|624|615|614|82647
1722261900000|2024-07-29 14:05:00|615|614|611|610|616|615|606|605|59024
1722262200000|2024-07-29 14:10:00|612|611|608|607|612|611|608|607|25917
1722262500000|2024-07-29 14:15:00|609|608|614|613|614|613|608|607|19731
1722262800000|2024-07-29 14:20:00|613|612|616|615|618|617|613|612|45500
1722263100000|2024-07-29 14:25:00|615|614|613|612|615|614|613|612|29390
1722263400000|2024-07-29 14:30:00|612|611|608|607|612|611|608|607|14544
1722263700000|2024-07-29 14:35:00|607|606|610|609|611|610|607|606|23407
1722264000000|2024-07-29 14:40:00|611|610|614|613|615|614|610|609|12499
1722264300000|2024-07-29 14:45:00|613|612|611|610|614|613|611|610|6980
1722264600000|2024-07-29 14:50:00|610|609|608|607|612|611|608|607|10556
1722264900000|2024-07-29 14:55:00|607|606|604|603|607|606|601|600|39988
1722265200000|2024-07-29 15:00:00|603|602|597|596|603|602|597|596|34243
1722265500000|2024-07-29 15:05:00|596|595|601|600|601|600|594|593|25970
1722265800000|2024-07-29 15:10:00|602|601|598|597|602|601|597|596|17135
1722266100000|2024-07-29 15:15:00|597|596|598|597|599|598|597|596|5784
1722266400000|2024-07-29 15:20:00|597|596|602|601|602|601|597|596|19808
1722266700000|2024-07-29 15:25:00|603|602|601|600|603|602|601|600|3590
1722267000000|2024-07-29 15:30:00|600|599|599|598|600|599|597|596|6393
1722267300000|2024-07-29 15:35:00|598|597|604|603|604|603|598|597|5494
1722267600000|2024-07-29 15:40:00|605|604|604|603|605|604|602|601|6942
1722267900000|2024-07-29 15:45:00|603|602|607|606|607|606|603|602|8700
1722268200000|2024-07-29 15:50:00|608|607|607|606|609|608|606|605|9558
1722268500000|2024-07-29 15:55:00|608|607|607|606|608|607|607|606|1904
1722268800000|2024-07-29 16:00:00|608|607|606|605|608|607|606|605|2925
1722269100000|2024-07-29 16:05:00|605|604|608|607|608|607|605|604|7656
1722269400000|2024-07-29 16:10:00|609|608|610|609|610|609|608|607|22435
1722269700000|2024-07-29 16:15:00|609|608|607|606|609|608|607|606|21642
1722270000000|2024-07-29 16:20:00|608|607|609|608|610|609|608|607|19087
1722270300000|2024-07-29 16:25:00|608|607|603|602|608|607|603|602|15992
1722270600000|2024-07-29 16:30:00|602|601|602|601|604|603|601|600|13630
1722270900000|2024-07-29 16:35:00|603|602|602|601|604|603|602|601|8371
1722271200000|2024-07-29 16:40:00|||||||||6418
1722271500000|2024-07-29 16:45:00|601|600|599|598|601|600|598|597|14339
1722271800000|2024-07-29 16:50:00|598|597|599|598|599|598|596|595|22966
1722272100000|2024-07-29 16:55:00|598|597|597|596|599|598|597|596|8109
1722272400000|2024-07-29 17:00:00|596|595|596|595|596|595|596|595|11096
1722272700000|2024-07-29 17:05:00|597|596|598|597|598|597|597|596|3236
1722273000000|2024-07-29 17:10:00|597|596|599|598|600|599|596|595|4429
1722273300000|2024-07-29 17:15:00|600|599|599|598|600|599|599|598|1000
1722273600000|2024-07-29 17:20:00|598|597|596|595|598|597|596|595|15348
1722273900000|2024-07-29 17:25:00|597|596|595|594|597|596|594|593|13198
1722274200000|2024-07-29 17:30:00|594|593|595|594|596|595|593|592|12410
1722274500000|2024-07-29 17:35:00|596|595|595|594|596|595|595|594|1400
1722274800000|2024-07-29 17:40:00|596|595|595|594|596|595|594|593|1100
1722275100000|2024-07-29 17:45:00|594|593|595|594|595|594|594|593|5170
1722275400000|2024-07-29 17:50:00|594|593|594|593|595|594|594|593|2104
1722275700000|2024-07-29 17:55:00|595|594|595|594|595|594|595|594|8220
1722276000000|2024-07-29 18:00:00|594|593|595|594|595|594|594|593|2578
1722276300000|2024-07-29 18:05:00|596|595|597|596|597|596|595|594|4094
1722276600000|2024-07-29 18:10:00|596|595|596|595|597|596|595|594|2000
1722276900000|2024-07-29 18:15:00|595|594|595|594|595|594|594|593|1300
1722277200000|2024-07-29 18:20:00|596|595|597|596|597|596|595|594|707
1722277500000|2024-07-29 18:25:00|596|595|596|595|596|595|596|595|7900
1722277800000|2024-07-29 18:30:00|595|594|596|595|596|595|595|594|2788
1722278100000|2024-07-29 18:35:00|597|596|595|594|597|596|595|594|1894
1722278400000|2024-07-29 18:40:00|596|595|597|596|598|597|596|595|2816
1722278700000|2024-07-29 18:45:00|596|595|594|593|596|595|594|593|9428
1722279000000|2024-07-29 18:50:00|593|592|593|592|593|592|592|591|27505
1722279300000|2024-07-29 18:55:00|594|593|594|593|595|594|594|593|1700
1722279600000|2024-07-29 19:00:00|595|594|594|593|595|594|593|592|1500
1722279900000|2024-07-29 19:05:00|595|594|595|594|595|594|595|594|3383
1722280200000|2024-07-29 19:10:00|||||||||400
1722280500000|2024-07-29 19:15:00|594|593|595|594|595|594|594|593|4678
1722280800000|2024-07-29 19:20:00|596|595|596|595|597|596|596|595|3864
1722281100000|2024-07-29 19:25:00|597|596|596|595|597|596|596|595|3823
1722281400000|2024-07-29 19:30:00|597|596|601|600|601|600|597|596|14610
1722281700000|2024-07-29 19:35:00|602|601|603|602|603|602|602|601|8966
1722282000000|2024-07-29 19:40:00|602|601|602|601|603|602|602|601|10428
1722282300000|2024-07-29 19:45:00|601|600|602|601|602|601|601|600|8216
1722282600000|2024-07-29 19:50:00|603|602|601|600|603|602|601|600|41843
1722282900000|2024-07-29 19:55:00|600|599|600|599|600|599|600|599|18076
1722346200000|2024-07-30 13:30:00|610|603|604|603|612|610|603|602|85686
1722346500000|2024-07-30 13:35:00|603|602|605|604|610|610|601|600|70956
1722346800000|2024-07-30 13:40:00|606|605|609|608|610|609|605|603|49361
1722347100000|2024-07-30 13:45:00|608|607|619|618|620|618|607|606|189439
1722347400000|2024-07-30 13:50:00|618|617|618|617|622|621|616|615|100704
1722347700000|2024-07-30 13:55:00|617|616|609|605|618|616|609|605|74798
1722348000000|2024-07-30 14:00:00|608|606|607|606|609|608|598|597|68514
1722348300000|2024-07-30 14:05:00|608|607|611|610|614|613|607|606|69909
1722348600000|2024-07-30 14:10:00|612|611|616|615|618|617|612|611|118089
1722348900000|2024-07-30 14:15:00|615|614|619|618|621|620|614|613|93486
1722349200000|2024-07-30 14:20:00|620|619|609|608|620|619|608|607|68335
1722349500000|2024-07-30 14:25:00|610|609|614|613|615|614|610|609|43312
1722349800000|2024-07-30 14:30:00|613|612|610|609|617|616|609|608|37472
1722350100000|2024-07-30 14:35:00|611|610|617|616|617|616|610|609|16765
1722350400000|2024-07-30 14:40:00|618|617|620|619|623|622|617|616|74121
1722350700000|2024-07-30 14:45:00|619|618|613|612|620|619|613|612|22554
1722351000000|2024-07-30 14:50:00|614|613|609|608|615|614|604|603|101114
1722351300000|2024-07-30 14:55:00|610|609|607|606|610|609|607|606|24202
1722351600000|2024-07-30 15:00:00|608|607|599|598|608|607|595|594|111179
1722351900000|2024-07-30 15:05:00|598|597|595|594|598|597|594|593|44922
1722352200000|2024-07-30 15:10:00|596|595|594|593|598|597|593|592|49794
1722352500000|2024-07-30 15:15:00|595|594|597|596|597|596|595|594|21197
1722352800000|2024-07-30 15:20:00|598|597|598|597|599|598|596|595|8258
1722353100000|2024-07-30 15:25:00|597|596|595|594|598|597|595|594|25618
1722353400000|2024-07-30 15:30:00|596|595|598|597|599|598|596|595|30708
1722353700000|2024-07-30 15:35:00|597|596|597|596|598|597|595|594|10484
1722354000000|2024-07-30 15:40:00|596|595|598|597|598|597|594|593|7148
1722354300000|2024-07-30 15:45:00|597|596|597|596|600|599|597|596|12791
1722354600000|2024-07-30 15:50:00|596|595|598|597|598|597|596|595|1196
1722354900000|2024-07-30 15:55:00|597|596|601|600|601|600|596|595|15920
1722355200000|2024-07-30 16:00:00|602|601|600|599|602|601|600|599|7514
1722355500000|2024-07-30 16:05:00|601|600|599|598|601|600|599|598|12788
1722355800000|2024-07-30 16:10:00|600|599|600|599|602|601|600|599|20428
1722356100000|2024-07-30 16:15:00|601|600|600|599|601|600|600|599|2656
1722356400000|2024-07-30 16:20:00|599|598|591|590|599|598|585|584|253589
1722356700000|2024-07-30 16:25:00|592|591|589|588|592|591|587|586|47976
1722357000000|2024-07-30 16:30:00|588|587|586|585|590|589|586|585|30841
1722357300000|2024-07-30 16:35:00|587|586|589|588|589|588|587|586|4955
1722357600000|2024-07-30 16:40:00|588|587|588|587|589|588|588|587|6449
1722357900000|2024-07-30 16:45:00|589|588|587|586|590|589|587|586|11890
1722358200000|2024-07-30 16:50:00|588|587|584|583|588|587|583|582|22726
1722358500000|2024-07-30 16:55:00|583|582|578|577|585|584|578|577|74366
1722358800000|2024-07-30 17:00:00|577|576|579|578|579|578|576|575|28467
1722359100000|2024-07-30 17:05:00|578|577|585|584|585|584|578|577|34814
1722359400000|2024-07-30 17:10:00|584|583|583|582|584|583|581|580|75924
1722359700000|2024-07-30 17:15:00|582|581|582|581|584|583|581|580|31503
1722360000000|2024-07-30 17:20:00|583|582|582|581|583|582|582|581|1652
1722360300000|2024-07-30 17:25:00|581|580|582|581|582|581|580|579|1922
1722360600000|2024-07-30 17:30:00|583|582|584|583|584|583|582|581|4799
1722360900000|2024-07-30 17:35:00|585|584|588|587|588|587|584|583|57159
1722361200000|2024-07-30 17:40:00|589|588|585|584|589|588|585|584|29214
1722361500000|2024-07-30 17:45:00|586|585|586|585|586|585|584|583|5920
1722361800000|2024-07-30 17:50:00|585|584|584|583|586|585|584|583|3468
1722362100000|2024-07-30 17:55:00|585|584|586|585|586|585|584|583|5234
1722362400000|2024-07-30 18:00:00|587|586|584|583|587|586|584|583|1200
1722362700000|2024-07-30 18:05:00|583|582|585|584|585|584|583|582|3919
1722363000000|2024-07-30 18:10:00|584|583|586|585|586|585|584|583|2248
1722363300000|2024-07-30 18:15:00|587|586|586|585|587|586|586|585|3359
1722363600000|2024-07-30 18:20:00|587|586|586|585|587|586|586|585|1300
1722363900000|2024-07-30 18:25:00|585|584|585|584|585|584|584|583|21168
1722364200000|2024-07-30 18:30:00|584|583|582|581|584|583|582|581|17898
1722364500000|2024-07-30 18:35:00|583|582|583|582|583|582|583|582|2896
1722364800000|2024-07-30 18:40:00|584|583|584|583|584|583|584|583|2106
1722365100000|2024-07-30 18:45:00|583|582|582|581|583|582|580|579|22960
1722365400000|2024-07-30 18:50:00|583|582|583|582|583|582|582|581|6723
1722365700000|2024-07-30 18:55:00|584|583|584|583|584|583|584|583|4228
1722366000000|2024-07-30 19:00:00|583|582|583|582|583|582|583|582|2330
1722366300000|2024-07-30 19:05:00|584|583|583|582|584|583|583|582|1196
1722366600000|2024-07-30 19:10:00|582|581|582|581|582|581|582|581|2677
1722366900000|2024-07-30 19:15:00|583|582|583|582|583|582|583|582|2302
1722367200000|2024-07-30 19:20:00|||||||||2641
1722367500000|2024-07-30 19:25:00|584|583|585|584|585|584|584|583|3494
1722367800000|2024-07-30 19:30:00|584|583|585|584|585|584|584|583|8299
1722368100000|2024-07-30 19:35:00|586|585|587|586|589|588|586|585|41610
1722368400000|2024-07-30 19:40:00|588|587|590|589|590|589|588|587|8402
1722368700000|2024-07-30 19:45:00|589|588|590|589|590|589|589|588|16186
1722369000000|2024-07-30 19:50:00|||||||||13705
1722369300000|2024-07-30 19:55:00|589|588|587|586|589|588|587|586|32667
1722432600000|2024-07-31 13:30:00|597|581|586|584|598|590|583|581|45070
1722432900000|2024-07-31 13:35:00|585|585|585|584|586|585|581|580|44168
1722433200000|2024-07-31 13:40:00|586|585|586|584|588|586|583|582|4894
1722433500000|2024-07-31 13:45:00|585|583|585|584|588|587|584|583|8048
1722433800000|2024-07-31 13:50:00|586|583|587|586|587|586|583|582|14985
1722434100000|2024-07-31 13:55:00|586|585|587|585|588|587|584|583|2738
1722434400000|2024-07-31 14:00:00|586|584|586|585|591|590|586|584|6836
1722434700000|2024-07-31 14:05:00|587|586|592|591|592|591|586|585|12271
1722435000000|2024-07-31 14:10:00|593|592|592|591|594|593|591|590|25566
1722435300000|2024-07-31 14:15:00|591|590|584|583|591|590|584|583|15889
1722435600000|2024-07-31 14:20:00|585|584|583|582|585|584|582|581|20184
1722435900000|2024-07-31 14:25:00|582|581|585|584|585|584|582|581|2189
1722436200000|2024-07-31 14:30:00|586|585|591|590|592|591|586|585|36907
1722436500000|2024-07-31 14:35:00|590|589|589|588|591|590|587|586|6727
1722436800000|2024-07-31 14:40:00|588|587|591|590|591|590|587|586|22279
1722437100000|2024-07-31 14:45:00|592|591|592|591|592|591|590|589|19556
1722437400000|2024-07-31 14:50:00|591|590|589|588|592|591|588|587|2900
1722437700000|2024-07-31 14:55:00|590|589|595|594|595|594|589|588|7793
1722438000000|2024-07-31 15:00:00|594|593|592|591|594|593|591|590|16334
1722438300000|2024-07-31 15:05:00|591|590|590|589|591|590|589|588|4542
1722438600000|2024-07-31 15:10:00|591|590|593|592|593|592|591|590|2833
1722438900000|2024-07-31 15:15:00|592|591|591|590|592|591|590|589|5341
1722439200000|2024-07-31 15:20:00|590|589|593|592|593|592|589|588|4374
1722439500000|2024-07-31 15:25:00|592|591|591|590|593|592|591|590|8901
1722439800000|2024-07-31 15:30:00|592|591|592|591|593|592|591|590|13472
1722440100000|2024-07-31 15:35:00|591|590|595|594|595|594|590|589|27309
1722440400000|2024-07-31 15:40:00|594|593|595|594|595|594|594|593|5603
1722440700000|2024-07-31 15:45:00|594|593|595|594|595|594|592|591|22924
1722441000000|2024-07-31 15:50:00|||||||||9005
1722441300000|2024-07-31 15:55:00|594|593|596|595|596|595|594|593|20734
1722441600000|2024-07-31 16:00:00|595|594|594|593|596|595|594|593|5728
1722441900000|2024-07-31 16:05:00|593|592|596|595|596|595|593|592|8334
1722442200000|2024-07-31 16:10:00|597|596|598|597|598|597|597|596|17923
1722442500000|2024-07-31 16:15:00|599|598|598|597|600|599|598|597|11524
1722442800000|2024-07-31 16:20:00|599|598|601|600|601|600|599|598|10446
1722443100000|2024-07-31 16:25:00|600|599|608|607|610|609|600|599|96352
1722443400000|2024-07-31 16:30:00|607|606|608|607|610|609|606|605|23803
1722443700000|2024-07-31 16:35:00|607|606|606|605|607|606|606|605|10685
1722444000000|2024-07-31 16:40:00|607|606|609|608|609|608|606|605|32630
1722444300000|2024-07-31 16:45:00|608|607|612|611|614|613|608|607|55974
1722444600000|2024-07-31 16:50:00|613|612|612|611|613|612|609|608|14549
1722444900000|2024-07-31 16:55:00|611|610|611|610|611|610|609|608|4864
1722445200000|2024-07-31 17:00:00|610|609|612|611|613|612|609|608|37699
1722445500000|2024-07-31 17:05:00|611|612|610|609|613|612|610|609|27855
1722445800000|2024-07-31 17:10:00|609|608|608|607|609|608|606|605|9015
1722446100000|2024-07-31 17:15:00|609|608|609|608|611|610|609|608|18726
1722446400000|2024-07-31 17:20:00|608|607|607|606|609|608|606|605|33170
1722446700000|2024-07-31 17:25:00|608|607|607|606|608|607|606|605|3934
1722447000000|2024-07-31 17:30:00|606|605|610|609|610|609|603|602|20382
1722447300000|2024-07-31 17:35:00|611|610|612|611|615|614|611|610|48135
1722447600000|2024-07-31 17:40:00|613|612|613|612|613|612|611|610|6383
1722447900000|2024-07-31 17:45:00|614|613|612|611|614|613|610|609|18158
1722448200000|2024-07-31 17:50:00|613|612|613|612|614|613|613|612|2600
1722448500000|2024-07-31 17:55:00|614|613|612|609|614|613|610|609|9455
1722448800000|2024-07-31 18:00:00|611|608|610|609|612|610|608|606|2536
1722449100000|2024-07-31 18:05:00|609|608|609|608|610|609|608|607|9983
1722449400000|2024-07-31 18:10:00|610|609|605|604|611|610|603|602|20679
1722449700000|2024-07-31 18:15:00|606|605|608|607|608|607|606|605|3522
1722450000000|2024-07-31 18:20:00|607|606|610|609|610|609|607|606|6965
1722450300000|2024-07-31 18:25:00|611|610|610|609|611|610|610|609|1000
1722450600000|2024-07-31 18:30:00|611|610|612|611|613|612|610|609|3774
1722450900000|2024-07-31 18:35:00|611|610|612|611|613|612|610|609|12770
1722451200000|2024-07-31 18:40:00|611|610|616|615|616|615|611|610|35853
1722451500000|2024-07-31 18:45:00|615|614|622|621|623|622|615|614|115696
1722451800000|2024-07-31 18:50:00|623|622|626|625|626|625|622|621|75428
1722452100000|2024-07-31 18:55:00|625|624|627|626|627|626|623|622|73254
1722452400000|2024-07-31 19:00:00|626|625|628|627|630|629|626|625|44091
1722452700000|2024-07-31 19:05:00|627|626|625|624|629|628|625|624|31516
1722453000000|2024-07-31 19:10:00|626|625|625|624|627|626|624|623|39489
1722453300000|2024-07-31 19:15:00|626|625|625|624|628|627|624|623|29681
1722453600000|2024-07-31 19:20:00|626|625|619|618|627|626|619|618|41202
1722453900000|2024-07-31 19:25:00|620|619|619|618|622|621|618|617|29028
1722454200000|2024-07-31 19:30:00|618|617|617|616|619|618|616|615|41678
1722454500000|2024-07-31 19:35:00|618|617|616|615|619|618|616|615|17024
1722454800000|2024-07-31 19:40:00|617|616|617|616|617|616|616|615|31721
1722455100000|2024-07-31 19:45:00|618|617|616|615|618|617|614|613|71330
1722455400000|2024-07-31 19:50:00|615|614|614|613|616|615|613|612|62196
1722455700000|2024-07-31 19:55:00|615|614|615|614|616|615|614|614|68923
1722519000000|2024-08-01 13:30:00|623|617|620|619|623|620|613|612|84909
1722519300000|2024-08-01 13:35:00|619|618|618|617|622|621|616|615|67217
1722519600000|2024-08-01 13:40:00|617|616|627|625|627|625|617|616|47683
1722519900000|2024-08-01 13:45:00|628|626|624|623|628|627|624|622|29934
1722520200000|2024-08-01 13:50:00|625|624|628|627|628|627|621|620|25869
1722520500000|2024-08-01 13:55:00|627|626|623|622|629|628|622|621|24818
1722520800000|2024-08-01 14:00:00|624|623|624|623|626|625|622|621|31014
1722521100000|2024-08-01 14:05:00|623|622|618|617|623|622|618|617|74877
1722521400000|2024-08-01 14:10:00|619|618|623|622|624|623|619|618|34329
1722521700000|2024-08-01 14:15:00|622|621|616|615|622|621|616|615|97464
1722522000000|2024-08-01 14:20:00|617|616|617|616|618|617|615|614|86213
1722522300000|2024-08-01 14:25:00|618|617|620|619|621|620|618|617|18545
1722522600000|2024-08-01 14:30:00|619|618|618|617|620|619|614|613|19805
1722522900000|2024-08-01 14:35:00|619|618|614|613|619|618|611|610|43326
1722523200000|2024-08-01 14:40:00|615|614|614|613|617|616|614|613|10035
1722523500000|2024-08-01 14:45:00|615|614|612|611|615|614|611|610|9419
1722523800000|2024-08-01 14:50:00|613|612|610|609|613|612|610|609|21545
1722524100000|2024-08-01 14:55:00|609|608|612|611|612|611|607|606|27335
1722524400000|2024-08-01 15:00:00|613|612|610|609|613|612|610|609|25534
1722524700000|2024-08-01 15:05:00|609|608|610|609|610|609|607|606|14431
1722525000000|2024-08-01 15:10:00|611|610|610|609|612|611|610|609|3108
1722525300000|2024-08-01 15:15:00|609|608|610|609|610|609|609|608|12951
1722525600000|2024-08-01 15:20:00|609|608|610|609|610|609|607|606|9227
1722525900000|2024-08-01 15:25:00|611|610|612|611|613|612|610|610|6168
1722526200000|2024-08-01 15:30:00|613|612|609|608|614|613|609|608|5512
1722526500000|2024-08-01 15:35:00|608|607|607|606|608|607|606|605|6742
1722526800000|2024-08-01 15:40:00|606|605|606|605|608|607|606|605|8771
1722527100000|2024-08-01 15:45:00|607|606|607|606|608|607|606|605|15366
1722527400000|2024-08-01 15:50:00|608|607|607|606|608|607|606|605|1298
1722527700000|2024-08-01 15:55:00|608|607|609|608|609|608|608|607|2929
1722528000000|2024-08-01 16:00:00|608|607|607|606|608|607|607|606|4409
1722528300000|2024-08-01 16:05:00|606|605|605|604|607|606|605|604|6052
1722528600000|2024-08-01 16:10:00|606|605|606|605|606|605|605|604|3200
1722528900000|2024-08-01 16:15:00|607|606|609|608|610|609|607|606|3627
1722529200000|2024-08-01 16:20:00|608|607|607|606|608|607|607|606|5057
1722529500000|2024-08-01 16:25:00|608|607|606|605|608|607|606|605|2008
1722529800000|2024-08-01 16:30:00|605|604|608|607|609|608|605|604|25647
1722530100000|2024-08-01 16:35:00|609|608|607|606|610|609|607|606|6187
1722530400000|2024-08-01 16:40:00|606|605|604|603|607|606|603|602|10211
1722530700000|2024-08-01 16:45:00|603|602|604|603|605|604|603|602|13430
1722531000000|2024-08-01 16:50:00|605|604|606|605|606|605|604|603|5600
1722531300000|2024-08-01 16:55:00|607|606|608|607|608|607|607|606|3300
1722531600000|2024-08-01 17:00:00|609|608|608|607|610|609|608|607|17173
1722531900000|2024-08-01 17:05:00|607|606|606|605|607|606|606|605|6955
1722532200000|2024-08-01 17:10:00|605|604|604|603|606|605|604|603|7681
1722532500000|2024-08-01 17:15:00|603|602|601|600|605|604|601|600|6729
1722532800000|2024-08-01 17:20:00|600|601|601|600|603|602|600|600|35054
1722533100000|2024-08-01 17:25:00|602|601|601|600|602|601|601|600|10600
1722533400000|2024-08-01 17:30:00|||||||||19376
1722533700000|2024-08-01 17:35:00|600|599|601|600|601|600|600|599|12016
1722534000000|2024-08-01 17:40:00|600|599|601|600|602|601|599|598|112851
1722534300000|2024-08-01 17:45:00|600|599|602|601|603|602|600|599|35643
1722534600000|2024-08-01 17:50:00|603|602|606|605|606|605|603|602|9846
1722534900000|2024-08-01 17:55:00|605|604|609|608|609|608|605|604|19715
1722535200000|2024-08-01 18:00:00|610|609|611|610|611|610|609|608|17192
1722535500000|2024-08-01 18:05:00|612|611|611|610|612|611|611|610|11982
1722535800000|2024-08-01 18:10:00|612|611|612|611|612|611|612|611|3000
1722536100000|2024-08-01 18:15:00|611|610|611|610|611|610|611|610|7640
1722536400000|2024-08-01 18:20:00|612|611|611|610|612|611|611|610|4492
1722536700000|2024-08-01 18:25:00|610|609|611|610|612|611|610|609|6702
1722537000000|2024-08-01 18:30:00|||||||||3112
1722537300000|2024-08-01 18:35:00|610|609|608|607|610|609|607|606|4205
1722537600000|2024-08-01 18:40:00|607|606|601|600|608|607|600|600|10623
1722537900000|2024-08-01 18:45:00|600|599|602|601|603|602|600|599|60045
1722538200000|2024-08-01 18:50:00|603|602|602|601|603|602|601|600|31583
1722538500000|2024-08-01 18:55:00|601|600|602|601|602|601|601|600|47743
1722538800000|2024-08-01 19:00:00|603|602|603|602|603|602|602|601|12513
1722539100000|2024-08-01 19:05:00|602|601|603|602|603|602|602|601|7085
1722539400000|2024-08-01 19:10:00|602|601|602|601|603|602|602|601|9861
1722539700000|2024-08-01 19:15:00|603|602|604|603|604|603|603|602|2540
1722540000000|2024-08-01 19:20:00|605|604|607|606|608|607|605|604|11522
1722540300000|2024-08-01 19:25:00|||||||||832
1722540600000|2024-08-01 19:30:00|608|607|607|606|609|608|607|606|15161
1722540900000|2024-08-01 19:35:00|608|607|605|604|608|607|605|604|15292
1722541200000|2024-08-01 19:40:00|604|603|605|604|605|605|604|603|8649
1722541500000|2024-08-01 19:45:00|606|605|606|605|606|605|606|605|12497
1722541800000|2024-08-01 19:50:00|605|604|605|604|605|604|605|604|20719
1722542100000|2024-08-01 19:55:00|606|605|606|605|606|605|606|605|22828
1722605400000|2024-08-02 13:30:00|595|587|582|581|595|587|579|578|143624
1722605700000|2024-08-02 13:35:00|581|580|586|585|586|585|580|579|37687
1722606000000|2024-08-02 13:40:00|585|584|586|584|588|586|583|582|6454
1722606300000|2024-08-02 13:45:00|585|585|591|590|591|590|585|584|13412
1722606600000|2024-08-02 13:50:00|590|589|591|590|594|593|589|588|10006
1722606900000|2024-08-02 13:55:00|592|591|588|587|592|591|584|582|7892
1722607200000|2024-08-02 14:00:00|590|588|592|591|594|593|587|586|10813
1722607500000|2024-08-02 14:05:00|591|590|589|588|591|590|586|585|17192
1722607800000|2024-08-02 14:10:00|588|587|584|583|588|587|584|583|7421
1722608100000|2024-08-02 14:15:00|585|584|584|583|586|585|583|582|10140
1722608400000|2024-08-02 14:20:00|583|582|582|581|584|583|582|581|17156
1722608700000|2024-08-02 14:25:00|583|582|587|586|587|586|583|582|8000
1722609000000|2024-08-02 14:30:00|586|585|584|583|588|587|584|583|7714
1722609300000|2024-08-02 14:35:00|583|582|583|582|584|583|582|581|5655
1722609600000|2024-08-02 14:40:00|584|583|584|583|586|585|581|580|16663
1722609900000|2024-08-02 14:45:00|583|582|584|583|585|584|582|581|4898
1722610200000|2024-08-02 14:50:00|585|584|581|580|585|584|581|580|6626
1722610500000|2024-08-02 14:55:00|580|579|581|580|581|580|580|579|19599
1722610800000|2024-08-02 15:00:00|580|579|582|581|582|581|580|579|15638
1722611100000|2024-08-02 15:05:00|581|580|584|583|584|583|581|580|9601
1722611400000|2024-08-02 15:10:00|583|582|585|584|585|584|583|582|12157
1722611700000|2024-08-02 15:15:00|586|585|586|585|587|586|586|585|7111
1722612000000|2024-08-02 15:20:00|587|586|590|589|592|591|587|586|18851
1722612300000|2024-08-02 15:25:00|589|588|587|586|590|589|586|585|4509
1722612600000|2024-08-02 15:30:00|588|587|589|588|589|588|587|586|6912
1722612900000|2024-08-02 15:35:00|590|589|588|587|591|590|588|587|4090
1722613200000|2024-08-02 15:40:00|589|588|591|590|591|590|588|587|4702
1722613500000|2024-08-02 15:45:00|590|589|591|590|591|590|590|589|4877
1722613800000|2024-08-02 15:50:00|592|591|591|590|593|592|591|590|9858
1722614100000|2024-08-02 15:55:00|592|591|591|590|595|594|591|590|14503
1722614400000|2024-08-02 16:00:00|592|591|593|592|593|592|591|590|3529
1722614700000|2024-08-02 16:05:00|592|591|591|590|593|592|591|590|4429
1722615000000|2024-08-02 16:10:00|592|591|592|591|592|591|592|591|1608
1722615300000|2024-08-02 16:15:00|593|592|591|590|593|592|590|589|7392
1722615600000|2024-08-02 16:20:00|590|589|591|590|592|591|589|588|13742
1722615900000|2024-08-02 16:25:00|590|589|592|591|593|592|590|589|5111
1722616200000|2024-08-02 16:30:00|591|590|590|589|592|591|590|589|1941
1722616500000|2024-08-02 16:35:00|591|590|591|590|591|590|591|590|4005
1722616800000|2024-08-02 16:40:00|592|591|595|594|598|597|592|591|14224
1722617100000|2024-08-02 16:45:00|594|593|594|593|595|594|594|593|5141
1722617400000|2024-08-02 16:50:00|593|592|589|588|593|592|589|588|5074
1722617700000|2024-08-02 16:55:00|590|589|592|591|592|591|589|588|5196
1722618000000|2024-08-02 17:00:00|591|590|592|591|592|591|591|590|4055
1722618300000|2024-08-02 17:05:00|591|590|592|591|592|591|591|590|2471
1722618600000|2024-08-02 17:10:00|591|590|593|592|593|592|591|590|12784
1722618900000|2024-08-02 17:15:00|592|591|593|592|593|592|592|591|5748
1722619200000|2024-08-02 17:20:00|592|591|593|592|593|592|592|591|4901
1722619500000|2024-08-02 17:25:00|592|591|591|590|592|591|591|590|3109
1722619800000|2024-08-02 17:30:00|590|589|589|588|590|589|589|588|2427
1722620100000|2024-08-02 17:35:00|590|589|590|589|590|589|589|588|7017
1722620400000|2024-08-02 17:40:00|||||||||2006
1722620700000|2024-08-02 17:45:00|||||||||300
1722621000000|2024-08-02 17:50:00|589|588|587|586|589|588|587|586|15146
1722621300000|2024-08-02 17:55:00|586|585|586|585|586|586|586|585|7098
1722621600000|2024-08-02 18:00:00|587|586|587|586|587|586|587|586|4849
1722621900000|2024-08-02 18:05:00|586|585|586|585|586|585|585|585|7805
1722622200000|2024-08-02 18:10:00|||||||||4975
1722622500000|2024-08-02 18:15:00|587|586|588|587|588|587|587|586|14538
1722622800000|2024-08-02 18:20:00|||||||||800
1722623100000|2024-08-02 18:25:00|589|588|588|587|590|589|588|587|13612
1722623400000|2024-08-02 18:30:00|589|588|588|587|589|588|588|587|1600
1722623700000|2024-08-02 18:35:00|587|586|587|586|587|586|587|586|2708
1722624000000|2024-08-02 18:40:00|588|587|588|587|588|587|588|587|2599
1722624300000|2024-08-02 18:45:00|587|586|586|585|587|586|586|585|5320
1722624600000|2024-08-02 18:50:00|||||||||4944
1722624900000|2024-08-02 18:55:00|||||||||1371
1722625200000|2024-08-02 19:00:00|585||586||586||585||17679
1722625500000|2024-08-02 19:05:00|585|584|587|586|587|586|585|584|80454
1722625800000|2024-08-02 19:10:00|588|587|588|587|588|587|588|587|3651
1722626100000|2024-08-02 19:15:00|589|588|588|587|589|588|588|587|9588
1722626400000|2024-08-02 19:20:00|||||||||12303
1722626700000|2024-08-02 19:25:00|589|588|589|588|589|588|589|588|3178
1722627000000|2024-08-02 19:30:00|590|589|591|590|592|591|590|589|30266
1722627300000|2024-08-02 19:35:00|590|589|589|588|590|590|589|588|5376
1722627600000|2024-08-02 19:40:00|588|587|589|588|589|588|587|586|13697
1722627900000|2024-08-02 19:45:00|588|587|586|585|589|588|586|585|10267
1722628200000|2024-08-02 19:50:00|587|584|587|586|588|587|587|584|17990
1722628500000|2024-08-02 19:55:00|588|587|591|590|591|590|588|587|97388
1722864600000|2024-08-05 13:30:00|526|515|530|528|539|533|513|510|91735
1722864900000|2024-08-05 13:35:00|531|529|543|542|543|542|527|526|56917
1722865200000|2024-08-05 13:40:00|542|541|537|536|542|541|531|530|24008
1722865500000|2024-08-05 13:45:00|536|535|548|546|548|547|536|532|21772
1722865800000|2024-08-05 13:50:00|547|545|538|535|549|545|536|535|25471
1722866100000|2024-08-05 13:55:00|537|536|536|533|542|540|536|532|5204
1722866400000|2024-08-05 14:00:00|537|534|544|543|549|547|537|532|12346
1722866700000|2024-08-05 14:05:00|543|542|539|538|544|543|537|535|9313
1722867000000|2024-08-05 14:10:00|538|537|540|538|540|539|536|535|11175
1722867300000|2024-08-05 14:15:00|539|537|540|539|541|540|538|537|19614
1722867600000|2024-08-05 14:20:00|541|540|541|540|543|542|540|539|9306
1722867900000|2024-08-05 14:25:00|542|541|538|537|542|541|537|536|8169
1722868200000|2024-08-05 14:30:00|539|538|547|545|547|546|539|538|34825
1722868500000|2024-08-05 14:35:00|547|544|542|539|548|545|542|538|10106
1722868800000|2024-08-05 14:40:00|543|540|544|542|545|543|541|539|6185
1722869100000|2024-08-05 14:45:00|545|543|542|540|547|544|541|539|3681
1722869400000|2024-08-05 14:50:00|541|539|544|540|545|542|539|536|2547
1722869700000|2024-08-05 14:55:00|545|541|541|539|545|542|541|539|1464
1722870000000|2024-08-05 15:00:00|540|539|544|543|544|543|540|539|3088
1722870300000|2024-08-05 15:05:00|545|544|547|546|547|546|545|544|7773
1722870600000|2024-08-05 15:10:00|546|545|544|542|546|545|542|541|11102
1722870900000|2024-08-05 15:15:00|543|543|545|544|546|545|543|542|5728
1722871200000|2024-08-05 15:20:00|546|545|545|543|546|545|542|541|5663
1722871500000|2024-08-05 15:25:00|544|544|546|545|546|545|544|543|5127
1722871800000|2024-08-05 15:30:00|547|546|547|546|547|546|547|546|8318
1722872100000|2024-08-05 15:35:00|548|547|552|551|552|551|548|547|20027
1722872400000|2024-08-05 15:40:00|551|550|554|553|554|553|551|550|6668
1722872700000|2024-08-05 15:45:00|555|554|551|549|555|554|550|549|9493
1722873000000|2024-08-05 15:50:00|550|548|553|551|553|551|548|547|6083
1722873300000|2024-08-05 15:55:00|552|550|554|553|555|554|552|550|4654
1722873600000|2024-08-05 16:00:00|555|554|560|559|560|559|554|553|22717
1722873900000|2024-08-05 16:05:00|559|558|560|559|560|559|559|558|5868
1722874200000|2024-08-05 16:10:00|559|558|558|557|559|558|558|556|5634
1722874500000|2024-08-05 16:15:00|559|558|563|562|563|562|559|558|9167
1722874800000|2024-08-05 16:20:00|||||||||2341
1722875100000|2024-08-05 16:25:00|564|563|565|564|565|564|564|563|4163
1722875400000|2024-08-05 16:30:00|564|563|565|564|565|564|563|562|4985
1722875700000|2024-08-05 16:35:00|564|563|565|564|565|564|564|563|10930
1722876000000|2024-08-05 16:40:00|564|563|564|563|564|563|563|562|2913
1722876300000|2024-08-05 16:45:00|563|562|564|563|564|563|563|562|2655
1722876600000|2024-08-05 16:50:00|||||||||2351
1722876900000|2024-08-05 16:55:00|563|562|563|562|563|562|563|562|11968
1722877200000|2024-08-05 17:00:00|564|562|561|559|564|562|561|559|3176
1722877500000|2024-08-05 17:05:00|562|560|563|561|564|562|561|559|600
1722877800000|2024-08-05 17:10:00|564|562|563|561|565|563|562|559|1869
1722878100000|2024-08-05 17:15:00|564|562|561|559|564|562|561|559|4098
1722878400000|2024-08-05 17:20:00|562|560|560|558|562|560|560|558|6316
1722878700000|2024-08-05 17:25:00|561|559|561|559|561|559|560|558|200
1722879000000|2024-08-05 17:30:00|561|560|564|563|564|563|561|560|6855
1722879300000|2024-08-05 17:35:00|565|564|563|562|565|564|563|562|10067
1722879600000|2024-08-05 17:40:00|564|563|565|564|565|564|564|563|5645
1722879900000|2024-08-05 17:45:00|564|563|563|562|564|563|563|562|1553
1722880200000|2024-08-05 17:50:00|562|561|561|560|563|561|560|559|4663
1722880500000|2024-08-05 17:55:00|560|559|560|559|561|559|560|559|2706
1722880800000|2024-08-05 18:00:00|559|558|557|556|559|558|555|554|11602
1722881100000|2024-08-05 18:05:00|556|555|554|553|556|555|554|553|17554
1722881400000|2024-08-05 18:10:00|555|554|556|555|556|555|555|554|1658
1722881700000|2024-08-05 18:15:00|555|554|555|554|555|554|555|554|900
1722882000000|2024-08-05 18:20:00|||||||||2237
1722882300000|2024-08-05 18:25:00|554|553|553|552|554|553|553|552|5303
1722882600000|2024-08-05 18:30:00|||||||||300
1722882900000|2024-08-05 18:35:00|552|551|552|551|552|551|552|551|3850
1722883200000|2024-08-05 18:40:00|||||||||13024
1722883500000|2024-08-05 18:45:00|||||||||16938
1722883800000|2024-08-05 18:50:00|||||||||13571
1722884100000|2024-08-05 18:55:00|||||||||2291
1722884400000|2024-08-05 19:00:00|||||||||4400
1722884700000|2024-08-05 19:05:00|551|550|551|550|551|550|549|548|57519
1722885000000|2024-08-05 19:10:00|552|551|552|551|556|555|552|551|37533
1722885300000|2024-08-05 19:15:00|551|550|551|550|551|551|551|550|1898
1722885600000|2024-08-05 19:20:00|552|551|554|553|554|553|551|551|5674
1722885900000|2024-08-05 19:25:00|555|554|555|554|556|555|554|554|8818
1722886200000|2024-08-05 19:30:00|556|555|551|550|556|555|551|550|8718
1722886500000|2024-08-05 19:35:00|550|549|550|549|550|549|550|549|4010
1722886800000|2024-08-05 19:40:00|||||||||2062
1722887100000|2024-08-05 19:45:00|||||||||6994
1722887400000|2024-08-05 19:50:00|||||||||16394
1722887700000|2024-08-05 19:55:00|551|550|554|553|554|553|551|550|33173
1722951000000|2024-08-06 13:30:00|574|573|575|574|582|579|570|569|83190
1722951300000|2024-08-06 13:35:00|574|573|571|570|576|575|571|570|31134
1722951600000|2024-08-06 13:40:00|570|569|574|573|574|573|570|569|18570
1722951900000|2024-08-06 13:45:00|573|572|577|576|577|576|573|572|19151
1722952200000|2024-08-06 13:50:00|578|575|579|577|583|582|577|575|20065
1722952500000|2024-08-06 13:55:00|580|578|588|587|588|587|579|577|32018
1722952800000|2024-08-06 14:00:00|587|586|588|587|589|588|583|582|48403
1722953100000|2024-08-06 14:05:00|587|586|588|587|592|591|586|585|32341
1722953400000|2024-08-06 14:10:00|589|588|592|591|594|593|589|588|28364
1722953700000|2024-08-06 14:15:00|591|590|594|593|597|596|591|590|18034
1722954000000|2024-08-06 14:20:00|595|594|594|593|596|595|594|593|18071
1722954300000|2024-08-06 14:25:00|593|592|590|589|594|593|587|586|11148
1722954600000|2024-08-06 14:30:00|591|590|591|590|591|590|589|588|10910
1722954900000|2024-08-06 14:35:00|592|591|593|592|593|592|591|590|10553
1722955200000|2024-08-06 14:40:00|592|591|592|591|593|592|590|589|7192
1722955500000|2024-08-06 14:45:00|593|592|592|591|595|594|591|590|8487
1722955800000|2024-08-06 14:50:00|591|590|591|590|593|591|591|590|3082
1722956100000|2024-08-06 14:55:00|590|589|588|587|590|589|586|585|2774
1722956400000|2024-08-06 15:00:00|589|588|587|586|590|589|587|586|6320
1722956700000|2024-08-06 15:05:00|586|585|584|583|586|585|584|583|4484
1722957000000|2024-08-06 15:10:00|585|584|584|583|585|584|584|583|800
1722957300000|2024-08-06 15:15:00|583|582|584|583|584|583|583|582|7242
1722957600000|2024-08-06 15:20:00|583|582|583|582|584|583|583|582|10481
1722957900000|2024-08-06 15:25:00|582|581|578|577|584|583|578|577|6985
1722958200000|2024-08-06 15:30:00|577|576|581|580|582|581|577|576|1850
1722958500000|2024-08-06 15:35:00|580|579|581|579|582|582|580|579|8608
1722958800000|2024-08-06 15:40:00|580|580|581|580|581|580|580|580|1400
1722959100000|2024-08-06 15:45:00|582|581|587|585|587|586|582|581|23433
1722959400000|2024-08-06 15:50:00|588|586|587|586|588|587|587|585|3153
1722959700000|2024-08-06 15:55:00|588|587|589|588|590|589|587|587|3589
1722960000000|2024-08-06 16:00:00|590|589|588|587|590|589|588|587|3000
1722960300000|2024-08-06 16:05:00|587|586|589|588|590|589|587|586|5778
1722960600000|2024-08-06 16:10:00|590|589|587|586|590|589|587|586|5690
1722960900000|2024-08-06 16:15:00|588|587|589|588|589|588|588|587|6100
1722961200000|2024-08-06 16:20:00|590|589|592|591|592|591|590|589|19719
1722961500000|2024-08-06 16:25:00|593|592|591|590|593|592|591|590|3923
1722961800000|2024-08-06 16:30:00|590|589|589|588|590|589|588|587|2942
1722962100000|2024-08-06 16:35:00|588|587|589|588|589|588|588|587|11616
1722962400000|2024-08-06 16:40:00|||||||||924
1722962700000|2024-08-06 16:45:00|590|589|590|589|590|589|590|589|6954
1722963000000|2024-08-06 16:50:00|591|590|592|591|592|591|591|590|843
1722963300000|2024-08-06 16:55:00|591|590|590|589|591|590|590|589|4348
1722963600000|2024-08-06 17:00:00|591|590|591|590|591|590|591|590|2000
1722963900000|2024-08-06 17:05:00|||||||||269
1722964200000|2024-08-06 17:10:00|592|591|592|591|592|591|592|591|2709
1722964500000|2024-08-06 17:15:00|591|590|591|590|592|591|591|590|1885
1722964800000|2024-08-06 17:20:00|592|591|593|592|593|592|592|591|9041
1722965100000|2024-08-06 17:25:00|||||||||4220
1722965400000|2024-08-06 17:30:00|592|591|592|591|592|591|592|591|2183
1722965700000|2024-08-06 17:35:00|591|590|594|593|594|593|591|590|26470
1722966000000|2024-08-06 17:40:00|595|594|593|592|595|594|593|592|5877
1722966300000|2024-08-06 17:45:00|592|591|589|588|592|591|589|588|10732
1722966600000|2024-08-06 17:50:00|590|589|591|590|591|590|590|589|1033
1722966900000|2024-08-06 17:55:00|592|591|591|590|592|591|591|590|3165
1722967200000|2024-08-06 18:00:00|590|589|590|589|590|589|590|589|300
1722967500000|2024-08-06 18:05:00|589|588|589|588|589|588|589|588|1686
1722967800000|2024-08-06 18:10:00|590|589|590|589|590|589|590|589|2900
1722968100000|2024-08-06 18:15:00|591|590|592|591|592|591|591|590|3468
1722968400000|2024-08-06 18:20:00|591|590|592|591|592|591|591|590|5020
1722968700000|2024-08-06 18:25:00|||||||||19376
1722969000000|2024-08-06 18:30:00|||||||||2610
1722969300000|2024-08-06 18:35:00|593|592|593|592|593|592|593|592|2200
1722969600000|2024-08-06 18:40:00|||||||||3548
1722969900000|2024-08-06 18:45:00|||||||||11866
1722970200000|2024-08-06 18:50:00|||||||||400
1722970500000|2024-08-06 18:55:00|592|591|590|589|592|591|590|589|2149
1722970800000|2024-08-06 19:00:00|589|588|584|583|589|588|582|581|41613
1722971100000|2024-08-06 19:05:00|585|584|583|582|585|584|583|582|7802
1722971400000|2024-08-06 19:10:00|584|583|589|588|589|588|584|583|16354
1722971700000|2024-08-06 19:15:00|588|587|588|587|589|587|587|586|3689
1722972000000|2024-08-06 19:20:00|589|588|595|594|595|594|589|588|14374
1722972300000|2024-08-06 19:25:00|||||||||12049
1722972600000|2024-08-06 19:30:00|596|595|591|590|596|595|590|589|26614
1722972900000|2024-08-06 19:35:00|590|589|590|589|590|589|589|588|15585
1722973200000|2024-08-06 19:40:00|||||||||17419
1722973500000|2024-08-06 19:45:00|589|588|590|589|590|589|588|587|19135
1722973800000|2024-08-06 19:50:00|589|588|589|588|589|588|588|587|19748
1722974100000|2024-08-06 19:55:00|588|587|588|587|589|588|587|586|76046
1723037400000|2024-08-07 13:30:00|633|621|612|609|644|643|608|605|297996
1723037700000|2024-08-07 13:35:00|611|610|613|611|618|616|599|598|112639
1723038000000|2024-08-07 13:40:00|612|610|613|611|615|613|608|607|106322
1723038300000|2024-08-07 13:45:00|614|612|602|600|614|613|596|595|128508
1723038600000|2024-08-07 13:50:00|603|601|609|608|609|608|600|599|48150
1723038900000|2024-08-07 13:55:00|610|609|613|611|613|612|609|608|84235
1723039200000|2024-08-07 14:00:00|612|612|611|610|615|614|610|609|36245
1723039500000|2024-08-07 14:05:00|610|609|612|611|614|613|609|608|24469
1723039800000|2024-08-07 14:10:00|611|610|613|612|620|619|610|609|59155
1723040100000|2024-08-07 14:15:00|612|611|607|606|614|613|607|606|35880
1723040400000|2024-08-07 14:20:00|608|607|610|609|611|610|606|605|22558
1723040700000|2024-08-07 14:25:00|609|608|610|609|612|611|609|608|21879
1723041000000|2024-08-07 14:30:00|611|610|612|611|614|613|611|610|13934
1723041300000|2024-08-07 14:35:00|613|612|617|616|617|616|613|612|31354
1723041600000|2024-08-07 14:40:00|618|617|628|627|629|628|616|615|132434
1723041900000|2024-08-07 14:45:00|627|626|631|630|633|632|626|625|119724
1723042200000|2024-08-07 14:50:00|630|629|627|626|630|629|625|624|46727
1723042500000|2024-08-07 14:55:00|626|625|624|623|628|627|623|622|34427
1723042800000|2024-08-07 15:00:00|625|624|619|618|625|624|617|616|49125
1723043100000|2024-08-07 15:05:00|620|619|625|624|627|626|620|619|60016
1723043400000|2024-08-07 15:10:00|624|623|634|633|635|634|624|623|59785
1723043700000|2024-08-07 15:15:00|635|634|635|634|638|637|634|633|35941
1723044000000|2024-08-07 15:20:00|636|633|640|639|641|640|636|633|53592
1723044300000|2024-08-07 15:25:00|639|638|638|637|640|639|637|636|19050
1723044600000|2024-08-07 15:30:00|637|636|636|635|638|637|634|633|35354
1723044900000|2024-08-07 15:35:00|637|636|639|638|643|642|637|636|48660
1723045200000|2024-08-07 15:40:00|638|637|637|636|643|642|637|636|37349
1723045500000|2024-08-07 15:45:00|636|635|635|634|638|637|634|633|68577
1723045800000|2024-08-07 15:50:00|634|635|639|638|640|639|634|635|22884
1723046100000|2024-08-07 15:55:00|640|639|640|639|644|643|640|639|32141
1723046400000|2024-08-07 16:00:00|639|638|636|635|642|641|636|635|34268
1723046700000|2024-08-07 16:05:00|635|634|635|634|636|635|634|633|28716
1723047000000|2024-08-07 16:10:00|636|635|641|640|641|640|635|634|34412
1723047300000|2024-08-07 16:15:00|640|639|643|642|644|643|640|639|33242
1723047600000|2024-08-07 16:20:00|644|643|653|652|653|652|644|643|139266
1723047900000|2024-08-07 16:25:00|654|653|660|659|663|662|654|653|112889
1723048200000|2024-08-07 16:30:00|659|658|665|664|666|665|659|658|54120
1723048500000|2024-08-07 16:35:00|666|663|669|668|671|670|665|663|133384
1723048800000|2024-08-07 16:40:00|670|669|671|670|674|673|668|667|145943
1723049100000|2024-08-07 16:45:00|670|669|669|668|673|672|667|666|56311
1723049400000|2024-08-07 16:50:00|668|667|666|665|671|670|664|663|56436
1723049700000|2024-08-07 16:55:00|667|666|672|671|673|672|664|663|57309
1723050000000|2024-08-07 17:00:00|673|672|679|678|681|680|673|672|70472
1723050300000|2024-08-07 17:05:00|678|677|670|669|679|678|665|664|135339
1723050600000|2024-08-07 17:10:00|671|670|668|667|675|674|667|666|72965
1723050900000|2024-08-07 17:15:00|669|668|659|658|669|668|657|656|90973
1723051200000|2024-08-07 17:20:00|658|657|666|665|666|665|653|652|106538
1723051500000|2024-08-07 17:25:00|665|664|662|661|667|666|661|660|21412
1723051800000|2024-08-07 17:30:00|661|660|665|664|665|664|659|658|16147
1723052100000|2024-08-07 17:35:00|664|663|659|658|664|663|659|658|10692
1723052400000|2024-08-07 17:40:00|658|657|657|656|659|658|656|655|19822
1723052700000|2024-08-07 17:45:00|658|657|650|649|658|657|649|648|56012
1723053000000|2024-08-07 17:50:00|651|650|648|647|651|650|645|644|31764
1723053300000|2024-08-07 17:55:00|647|646|642|641|648|647|640|639|69617
1723053600000|2024-08-07 18:00:00|643|642|641|640|645|644|641|640|24298
1723053900000|2024-08-07 18:05:00|642|641|640|639|642|641|638|637|23906
1723054200000|2024-08-07 18:10:00|639|638|633|632|639|638|633|632|34344
1723054500000|2024-08-07 18:15:00|632|631|633|632|634|633|631|630|17826
1723054800000|2024-08-07 18:20:00|632|631|631|630|632|631|627|626|27171
1723055100000|2024-08-07 18:25:00|632|631|628|627|632|631|628|627|33332
1723055400000|2024-08-07 18:30:00|627|626|630|629|631|630|627|626|29000
1723055700000|2024-08-07 18:35:00|629|628|628|627|631|630|627|626|21986
1723056000000|2024-08-07 18:40:00|627|626|624|623|627|626|623|622|22609
1723056300000|2024-08-07 18:45:00|623|622|619|618|624|623|619|618|38414
1723056600000|2024-08-07 18:50:00|620|619|620|619|621|620|620|619|15014
1723056900000|2024-08-07 18:55:00|619|618|621|620|622|621|619|618|10353
1723057200000|2024-08-07 19:00:00|622|621|629|628|629|628|620|619|49629
1723057500000|2024-08-07 19:05:00|628|627|630|629|630|629|628|627|14921
1723057800000|2024-08-07 19:10:00|631|630|626|625|634|633|626|625|30591
1723058100000|2024-08-07 19:15:00|625|624|626|625|626|625|624|623|33692
1723058400000|2024-08-07 19:20:00|627|626|629|628|629|628|626|625|41660
1723058700000|2024-08-07 19:25:00|628|627|628|627|628|627|626|625|11922
1723059000000|2024-08-07 19:30:00|627|626|628|627|628|627|624|623|38099
1723059300000|2024-08-07 19:35:00|629|628|633|632|634|633|629|628|20763
1723059600000|2024-08-07 19:40:00|634|633|635|634|636|635|633|632|33422
1723059900000|2024-08-07 19:45:00|634|633|638|637|639|638|633|632|66188
1723060200000|2024-08-07 19:50:00|637|636|631|630|637|636|630|629|106137
1723060500000|2024-08-07 19:55:00|630|629|626|625|630|630|626|625|64066
1723123800000|2024-08-08 13:30:00|643|636|634|633|646|642|627|625|75830
1723124100000|2024-08-08 13:35:00|633|632|632|630|634|633|629|628|18206
1723124400000|2024-08-08 13:40:00|633|631|640|638|640|639|632|631|17936
1723124700000|2024-08-08 13:45:00|639|637|641|639|643|642|639|637|18892
1723125000000|2024-08-08 13:50:00|640|640|640|639|641|640|637|635|9823
1723125300000|2024-08-08 13:55:00|641|638|646|644|647|646|639|637|15843
1723125600000|2024-08-08 14:00:00|645|643|652|651|654|653|644|643|50405
1723125900000|2024-08-08 14:05:00|651|650|654|653|660|659|651|650|58110
1723126200000|2024-08-08 14:10:00|653|652|653|652|658|657|652|651|32913
1723126500000|2024-08-08 14:15:00|654|653|653|652|658|657|652|651|24720
1723126800000|2024-08-08 14:20:00|654|653|655|654|656|655|651|650|35900
1723127100000|2024-08-08 14:25:00|654|653|654|653|657|656|654|653|15254
1723127400000|2024-08-08 14:30:00|655|654|657|656|658|657|655|654|12342
1723127700000|2024-08-08 14:35:00|656|655|653|652|656|655|653|652|14008
1723128000000|2024-08-08 14:40:00|652|651|651|650|654|653|651|650|15919
1723128300000|2024-08-08 14:45:00|650|649|650|649|650|649|647|646|41510
1723128600000|2024-08-08 14:50:00|649|648|652|651|652|651|648|647|6283
1723128900000|2024-08-08 14:55:00|653|652|662|661|662|661|653|652|44053
1723129200000|2024-08-08 15:00:00|661|660|661|660|663|662|659|658|20325
1723129500000|2024-08-08 15:05:00|660|659|657|656|661|660|657|656|17911
1723129800000|2024-08-08 15:10:00|656|655|650|649|656|655|650|649|11879
1723130100000|2024-08-08 15:15:00|649|648|652|651|653|652|648|647|37769
1723130400000|2024-08-08 15:20:00|653|652|652|651|655|654|652|651|26247
1723130700000|2024-08-08 15:25:00|651|650|656|655|658|657|651|650|19792
1723131000000|2024-08-08 15:30:00|657|656|663|662|664|663|657|656|36835
1723131300000|2024-08-08 15:35:00|662|661|661|660|664|663|660|659|26818
1723131600000|2024-08-08 15:40:00|660|659|663|662|664|663|660|659|15665
1723131900000|2024-08-08 15:45:00|662|661|665|664|665|664|660|659|11880
1723132200000|2024-08-08 15:50:00|666|665|668|667|673|672|666|665|71242
1723132500000|2024-08-08 15:55:00|667|666|668|667|670|669|667|666|10536
1723132800000|2024-08-08 16:00:00|669|668|670|669|670|669|668|667|15944
1723133100000|2024-08-08 16:05:00|671|670|668|667|671|670|664|663|39399
1723133400000|2024-08-08 16:10:00|667|666|669|668|671|670|666|665|16927
1723133700000|2024-08-08 16:15:00|668|667|672|671|672|671|667|666|15162
1723134000000|2024-08-08 16:20:00|671|670|668|667|672|671|668|667|14453
1723134300000|2024-08-08 16:25:00|669|668|667|666|669|668|667|666|8392
1723134600000|2024-08-08 16:30:00|668|667|670|669|672|671|668|667|41124
1723134900000|2024-08-08 16:35:00|671|670|673|672|679|678|671|670|83723
1723135200000|2024-08-08 16:40:00|674|673|676|675|677|676|673|672|121104
1723135500000|2024-08-08 16:45:00|677|676|684|683|684|683|675|674|71722
1723135800000|2024-08-08 16:50:00|683|682|677|676|683|682|677|676|24853
1723136100000|2024-08-08 16:55:00|678|677|678|677|681|680|678|677|27096
1723136400000|2024-08-08 17:00:00|679|678|680|679|681|680|676|675|33066
1723136700000|2024-08-08 17:05:00|681|680|678|677|681|680|678|677|13666
1723137000000|2024-08-08 17:10:00|677|676|678|677|678|677|675|674|18809
1723137300000|2024-08-08 17:15:00|679|678|681|680|683|682|679|678|28897
1723137600000|2024-08-08 17:20:00|680|679|682|681|682|681|680|679|6387
1723137900000|2024-08-08 17:25:00|681|680|680|679|681|680|680|679|16339
1723138200000|2024-08-08 17:30:00|679|678|678|677|679|678|678|677|13105
1723138500000|2024-08-08 17:35:00|677|676|675|674|681|680|675|674|24556
1723138800000|2024-08-08 17:40:00|676|675|678|677|678|677|675|674|17333
1723139100000|2024-08-08 17:45:00|677|676|676|675|677|676|676|675|2800
1723139400000|2024-08-08 17:50:00|675|674|671|670|675|674|670|669|44021
1723139700000|2024-08-08 17:55:00|672|671|673|672|673|672|672|671|10747
1723140000000|2024-08-08 18:00:00|672|671|674|673|674|673|672|671|6667
1723140300000|2024-08-08 18:05:00|675|674|673|672|675|674|673|672|4298
1723140600000|2024-08-08 18:10:00|672|671|675|674|675|674|672|671|6503
1723140900000|2024-08-08 18:15:00|676|675|675|674|676|675|675|674|4953
1723141200000|2024-08-08 18:20:00|676|675|679|678|679|678|676|675|6501
1723141500000|2024-08-08 18:25:00|680|679|681|680|681|680|680|679|10433
1723141800000|2024-08-08 18:30:00|682|681|681|680|684|683|681|680|35669
1723142100000|2024-08-08 18:35:00|680|679|678|677|681|680|678|677|13098
1723142400000|2024-08-08 18:40:00|679|678|678|677|679|678|678|677|2599
1723142700000|2024-08-08 18:45:00|677|676|681|680|681|680|677|676|19474
1723143000000|2024-08-08 18:50:00|682|681|682|681|682|681|682|681|10188
1723143300000|2024-08-08 18:55:00|683|682|681|680|683|682|681|680|4664
1723143600000|2024-08-08 19:00:00|680|679|679|678|680|680|678|677|21222
1723143900000|2024-08-08 19:05:00|680|679|694|693|694|693|680|679|64662
1723144200000|2024-08-08 19:10:00|695|694|703|702|707|706|695|694|172670
1723144500000|2024-08-08 19:15:00|704|703|708|707|712|711|702|701|93814
1723144800000|2024-08-08 19:20:00|707|706|705|704|710|709|703|702|51720
1723145100000|2024-08-08 19:25:00|704|703|697|696|704|703|695|694|93720
1723145400000|2024-08-08 19:30:00|696|695|693|692|697|696|693|692|44602
1723145700000|2024-08-08 19:35:00|692|691|695|694|696|695|692|691|44328
1723146000000|2024-08-08 19:40:00|696|695|697|696|698|697|694|693|55790
1723146300000|2024-08-08 19:45:00|696|695|705|704|705|704|696|695|70085
1723146600000|2024-08-08 19:50:00|704|703|699|698|705|704|699|698|85550
1723146900000|2024-08-08 19:55:00|698|697|704|703|705|704|698|697|160266
1723210200000|2024-08-09 13:30:00|694|685|682|681|694|689|666|665|158164
1723210500000|2024-08-09 13:35:00|683|682|679|677|684|682|672|670|89325
1723210800000|2024-08-09 13:40:00|680|678|679|678|685|683|679|678|54375
1723211100000|2024-08-09 13:45:00|680|679|674|673|687|686|672|671|110816
1723211400000|2024-08-09 13:50:00|675|674|672|671|679|677|671|670|28227
1723211700000|2024-08-09 13:55:00|673|670|672|671|675|673|670|669|47684
1723212000000|2024-08-09 14:00:00|671|670|671|670|671|670|663|662|36896
1723212300000|2024-08-09 14:05:00|672|671|667|666|673|672|666|665|23932
1723212600000|2024-08-09 14:10:00|668|667|667|666|670|669|665|664|24929
1723212900000|2024-08-09 14:15:00|668|667|669|668|673|672|665|664|26362
1723213200000|2024-08-09 14:20:00|668|667|663|662|670|669|662|661|24533
1723213500000|2024-08-09 14:25:00|662|661|666|665|666|665|662|661|22028
1723213800000|2024-08-09 14:30:00|667|666|664|663|667|666|661|660|34747
1723214100000|2024-08-09 14:35:00|663|662|666|665|667|666|662|661|22457
1723214400000|2024-08-09 14:40:00|667|666|665|664|667|666|664|663|33273
1723214700000|2024-08-09 14:45:00|664|663|665|664|666|665|664|663|3378
1723215000000|2024-08-09 14:50:00|664|663|663|662|664|663|662|661|6249
1723215300000|2024-08-09 14:55:00|664|663|661|660|664|663|657|656|46092
1723215600000|2024-08-09 15:00:00|662|661|663|662|664|663|662|661|3008
1723215900000|2024-08-09 15:05:00|664|663|662|661|664|663|662|661|8053
1723216200000|2024-08-09 15:10:00|663|662|659|658|663|662|659|658|23328
1723216500000|2024-08-09 15:15:00|||||||||15245
1723216800000|2024-08-09 15:20:00|658|657|652|651|658|657|652|651|22080
1723217100000|2024-08-09 15:25:00|653|652|652|651|653|652|651|650|39191
1723217400000|2024-08-09 15:30:00|651|650|652|651|652|651|651|650|19938
1723217700000|2024-08-09 15:35:00|651|650|647|646|651|650|647|646|44979
1723218000000|2024-08-09 15:40:00|648|647|647|646|650|649|647|646|15210
1723218300000|2024-08-09 15:45:00|646|645|647|646|647|646|644|643|36589
1723218600000|2024-08-09 15:50:00|646|645|646|645|646|645|645|644|8530
1723218900000|2024-08-09 15:55:00|645|644|642|641|645|644|642|641|23381
1723219200000|2024-08-09 16:00:00|643|642|644|643|644|643|643|642|32944
1723219500000|2024-08-09 16:05:00|645|644|643|642|646|645|642|641|22281
1723219800000|2024-08-09 16:10:00|642|641|637|636|642|641|636|635|40553
1723220100000|2024-08-09 16:15:00|636|635|636|635|636|636|635|634|40919
1723220400000|2024-08-09 16:20:00|635|634|635|634|637|636|635|634|17551
1723220700000|2024-08-09 16:25:00|634|633|637|636|637|636|633|632|17970
1723221000000|2024-08-09 16:30:00|638|637|639|638|639|638|638|637|17194
1723221300000|2024-08-09 16:35:00|640|639|641|640|642|641|640|639|25462
1723221600000|2024-08-09 16:40:00|640|639|640|639|640|639|640|639|2641
1723221900000|2024-08-09 16:45:00|641|640|642|641|642|641|641|640|15791
1723222200000|2024-08-09 16:50:00|641|640|639|638|641|640|639|638|3646
1723222500000|2024-08-09 16:55:00|640|639|640|639|640|639|640|639|5296
1723222800000|2024-08-09 17:00:00|639|638|641|640|641|640|639|638|23031
1723223100000|2024-08-09 17:05:00|640|639|640|639|640|639|639|638|3376
1723223400000|2024-08-09 17:10:00|641|640|641|640|641|640|640|639|4138
1723223700000|2024-08-09 17:15:00|642|641|644|643|645|644|641|641|8745
1723224000000|2024-08-09 17:20:00|645|644|648|647|649|648|645|644|29571
1723224300000|2024-08-09 17:25:00|647|646|647|646|647|646|645|644|6959
1723224600000|2024-08-09 17:30:00|646|645|646|645|646|645|645|644|5257
1723224900000|2024-08-09 17:35:00|647|646|647|646|648|647|647|646|14524
1723225200000|2024-08-09 17:40:00|646|645|644|643|646|645|644|643|18181
1723225500000|2024-08-09 17:45:00|643|642|639|638|643|642|639|638|20665
1723225800000|2024-08-09 17:50:00|638|637|637|636|638|637|637|636|5770
1723226100000|2024-08-09 17:55:00|636|635|634|633|636|635|633|632|55149
1723226400000|2024-08-09 18:00:00|635|634|636|635|636|635|635|634|116526
1723226700000|2024-08-09 18:05:00|637|636|640|639|640|639|637|636|30473
1723227000000|2024-08-09 18:10:00|639|638|640|639|640|639|638|637|5324
1723227300000|2024-08-09 18:15:00|639|638|638|637|639|639|637|636|7207
1723227600000|2024-08-09 18:20:00|639|638|639|638|639|638|639|638|3000
1723227900000|2024-08-09 18:25:00|638|637|638|637|638|637|638|637|5052
1723228200000|2024-08-09 18:30:00|639|638|642|641|642|641|639|638|6770
1723228500000|2024-08-09 18:35:00|641|640|642|641|642|641|641|640|4302
1723228800000|2024-08-09 18:40:00|641|640|642|641|643|642|641|640|6660
1723229100000|2024-08-09 18:45:00|643|642|643|642|643|642|643|642|1597
1723229400000|2024-08-09 18:50:00|642|641|641|640|642|642|641|640|7831
1723229700000|2024-08-09 18:55:00|640|639|643|642|644|643|638|637|68763
1723230000000|2024-08-09 19:00:00|642|641|642|641|643|642|642|641|6590
1723230300000|2024-08-09 19:05:00|641|640|641|640|641|640|641|640|1423
1723230600000|2024-08-09 19:10:00|640|639|640|639|640|639|640|639|3776
1723230900000|2024-08-09 19:15:00|641|640|642|641|642|641|641|640|4910
1723231200000|2024-08-09 19:20:00|641|640|641|640|641|640|640|639|9881
1723231500000|2024-08-09 19:25:00|642|641|643|642|644|643|641|641|15008
1723231800000|2024-08-09 19:30:00|644|643|646|645|646|645|644|643|8557
1723232100000|2024-08-09 19:35:00|647|646|646|645|647|646|646|645|6250
1723232400000|2024-08-09 19:40:00|645|644|644|643|645|644|644|643|9351
1723232700000|2024-08-09 19:45:00|643|642|643|642|643|642|643|642|25081
1723233000000|2024-08-09 19:50:00|642|641|642|641|642|641|642|641|23862
1723233300000|2024-08-09 19:55:00|643|642|646|645|646|645|643|642|95061
1723469400000|2024-08-12 13:30:00|656|652|652|651|657|655|650|649|75566
1723469700000|2024-08-12 13:35:00|653|652|662|659|663|662|651|650|61213
1723470000000|2024-08-12 13:40:00|661|660|663|662|668|667|661|660|40236
1723470300000|2024-08-12 13:45:00|664|663|660|659|671|669|657|656|136052
1723470600000|2024-08-12 13:50:00|661|660|658|657|662|661|657|656|11633
1723470900000|2024-08-12 13:55:00|657|656|655|654|658|657|654|653|15296
1723471200000|2024-08-12 14:00:00|654|653|662|661|664|663|653|652|13523
1723471500000|2024-08-12 14:05:00|661|660|663|662|663|662|659|658|5391
1723471800000|2024-08-12 14:10:00|662|661|660|659|663|662|660|659|7867
1723472100000|2024-08-12 14:15:00|659|658|663|662|663|662|658|657|14837
1723472400000|2024-08-12 14:20:00|662|661|661|660|662|661|660|659|8652
1723472700000|2024-08-12 14:25:00|662|661|661|660|662|661|661|660|7899
1723473000000|2024-08-12 14:30:00|662|661|665|664|666|665|661|660|27901
1723473300000|2024-08-12 14:35:00|664|663|661|660|664|663|660|659|9316
1723473600000|2024-08-12 14:40:00|662|661|665|664|668|667|662|661|46595
1723473900000|2024-08-12 14:45:00|664|663|664|663|666|665|663|662|27246
1723474200000|2024-08-12 14:50:00|663|664|663|662|663|664|661|660|12076
1723474500000|2024-08-12 14:55:00|662|661|664|663|664|663|662|661|17077
1723474800000|2024-08-12 15:00:00|663|662|662|661|663|662|661|660|4734
1723475100000|2024-08-12 15:05:00|663|662|663|662|663|662|662|661|1789
1723475400000|2024-08-12 15:10:00|||||||||1718
1723475700000|2024-08-12 15:15:00|662|661|668|667|668|667|662|661|18286
1723476000000|2024-08-12 15:20:00|667|666|655|654|667|666|655|654|50106
1723476300000|2024-08-12 15:25:00|654|653|661|660|661|660|654|653|38222
1723476600000|2024-08-12 15:30:00|660|659|658|657|660|659|657|656|14488
1723476900000|2024-08-12 15:35:00|659|658|657|656|659|658|657|656|7200
1723477200000|2024-08-12 15:40:00|658|657|657|656|658|657|654|653|14883
1723477500000|2024-08-12 15:45:00|656|655|658|657|658|657|656|655|13244
1723477800000|2024-08-12 15:50:00|659|658|659|658|659|658|659|658|311
1723478100000|2024-08-12 15:55:00|660|659|661|660|662|661|660|659|4437
1723478400000|2024-08-12 16:00:00|660|659|660|659|661|660|660|659|2776
1723478700000|2024-08-12 16:05:00|659|658|657|656|660|659|655|654|42114
1723479000000|2024-08-12 16:10:00|656|655|655|654|657|656|655|654|21333
1723479300000|2024-08-12 16:15:00|654|653|653|652|654|653|653|652|18354
1723479600000|2024-08-12 16:20:00|652|651|653|652|653|652|652|651|2555
1723479900000|2024-08-12 16:25:00|652|651|653|652|653|652|652|651|7490
1723480200000|2024-08-12 16:30:00|652|651|652|651|652|651|652|651|2701
1723480500000|2024-08-12 16:35:00|651|650|646|645|651|650|644|643|57659
1723480800000|2024-08-12 16:40:00|645|644|642|641|645|644|642|641|9709
1723481100000|2024-08-12 16:45:00|||||||||6200
1723481400000|2024-08-12 16:50:00|641|640|642|641|642|641|640|639|13860
1723481700000|2024-08-12 16:55:00|641|640|640|639|641|640|640|639|31043
1723482000000|2024-08-12 17:00:00|639|638|639|638|640|639|638|637|41636
1723482300000|2024-08-12 17:05:00|||||||||1741
1723482600000|2024-08-12 17:10:00|638|637|637|636|638|637|637|636|4425
1723482900000|2024-08-12 17:15:00|638|637|638|637|639|638|638|637|6513
1723483200000|2024-08-12 17:20:00|639|638|639|638|640|639|639|638|9654
1723483500000|2024-08-12 17:25:00|638|637|639|638|639|638|638|637|6794
1723483800000|2024-08-12 17:30:00|640|639|640|639|640|639|640|639|2819
1723484100000|2024-08-12 17:35:00|641|640|642|641|643|642|641|640|21716
1723484400000|2024-08-12 17:40:00|641|640|638|637|641|640|637|636|9003
1723484700000|2024-08-12 17:45:00|637|636|636|635|638|637|636|635|8077
1723485000000|2024-08-12 17:50:00|635|634|635|634|636|635|635|634|4077
1723485300000|2024-08-12 17:55:00|636|635|636|635|636|635|635|634|6372
1723485600000|2024-08-12 18:00:00|637|636|637|636|637|636|637|636|4346
1723485900000|2024-08-12 18:05:00|||||||||1100
1723486200000|2024-08-12 18:10:00|636|635|639|638|639|638|636|635|4027
1723486500000|2024-08-12 18:15:00|638|637|640|639|640|639|637|636|8181
1723486800000|2024-08-12 18:20:00|641|640|641|640|641|640|641|640|2766
1723487100000|2024-08-12 18:25:00|640|639|640|639|640|639|639|638|3358
1723487400000|2024-08-12 18:30:00|639|638|639|638|639|638|639|638|822
1723487700000|2024-08-12 18:35:00|640|639|640|639|640|639|640|639|2080
1723488000000|2024-08-12 18:40:00|641|640|637|636|641|640|637|636|5015
1723488300000|2024-08-12 18:45:00|638|637|639|638|639|638|638|637|5919
1723488600000|2024-08-12 18:50:00|638|637|641|640|641|640|638|637|16140
1723488900000|2024-08-12 18:55:00|642|641|639|638|643|642|639|638|13202
1723489200000|2024-08-12 19:00:00|638|637|638|637|639|638|638|637|24802
1723489500000|2024-08-12 19:05:00|637|636|638|637|638|637|637|636|3851
1723489800000|2024-08-12 19:10:00|639|638|638|637|640|639|638|637|12798
1723490100000|2024-08-12 19:15:00|639|638|640|639|640|639|639|638|6977
1723490400000|2024-08-12 19:20:00|639|638|640|639|640|639|639|638|2897
1723490700000|2024-08-12 19:25:00|641|640|641|641|643|642|641|640|10187
1723491000000|2024-08-12 19:30:00|642|642|647|646|648|647|642|642|24083
1723491300000|2024-08-12 19:35:00|648|647|648|647|649|648|648|647|4186
1723491600000|2024-08-12 19:40:00|649|648|647|646|649|649|647|646|10128
1723491900000|2024-08-12 19:45:00|646|645|644|643|646|645|644|643|5674
1723492200000|2024-08-12 19:50:00|643|642|644|643|644|643|643|642|13467
1723492500000|2024-08-12 19:55:00|645|644|645|644|645|644|644|643|32771
1723555800000|2024-08-13 13:30:00|653|645|654|653|659|657|642|641|97496
1723556100000|2024-08-13 13:35:00|655|652|652|650|655|653|649|647|23972
1723556400000|2024-08-13 13:40:00|653|651|651|650|658|656|651|650|32202
1723556700000|2024-08-13 13:45:00|652|651|657|655|660|658|651|650|18461
1723557000000|2024-08-13 13:50:00|658|656|662|661|662|661|657|656|25308
1723557300000|2024-08-13 13:55:00|661|660|659|658|662|661|658|656|11789
1723557600000|2024-08-13 14:00:00|658|657|659|658|659|658|656|655|14036
1723557900000|2024-08-13 14:05:00|660|659|658|657|662|661|657|656|15613
1723558200000|2024-08-13 14:10:00|659|658|657|656|659|658|654|653|11818
1723558500000|2024-08-13 14:15:00|658|657|657|656|658|657|653|652|4372
1723558800000|2024-08-13 14:20:00|658|657|653|652|658|657|653|652|5486
1723559100000|2024-08-13 14:25:00|654|653|654|653|657|656|652|651|8255
1723559400000|2024-08-13 14:30:00|653|652|656|655|657|656|650|649|17431
1723559700000|2024-08-13 14:35:00|657|656|659|658|662|661|655|654|22744
1723560000000|2024-08-13 14:40:00|660|659|665|664|667|666|660|659|95413
1723560300000|2024-08-13 14:45:00|664|663|668|667|669|668|664|663|52181
1723560600000|2024-08-13 14:50:00|667|666|666|665|667|666|663|662|23542
1723560900000|2024-08-13 14:55:00|667|666|666|665|668|667|665|664|7238
1723561200000|2024-08-13 15:00:00|665|664|665|664|669|668|665|664|31981
1723561500000|2024-08-13 15:05:00|666|665|664|663|666|665|663|662|19655
1723561800000|2024-08-13 15:10:00|665|664|667|666|668|667|664|663|10859
1723562100000|2024-08-13 15:15:00|668|667|666|665|668|667|666|665|12642
1723562400000|2024-08-13 15:20:00|665|664|658|657|665|664|658|657|31588
1723562700000|2024-08-13 15:25:00|659|658|657|656|659|658|656|655|24457
1723563000000|2024-08-13 15:30:00|658|657|653|652|658|657|653|652|9377
1723563300000|2024-08-13 15:35:00|654|653|657|656|657|656|654|653|20256
1723563600000|2024-08-13 15:40:00|658|657|654|653|658|657|654|653|23126
1723563900000|2024-08-13 15:45:00|655|654|656|655|656|655|654|653|15091
1723564200000|2024-08-13 15:50:00|657|656|658|657|659|658|657|656|8196
1723564500000|2024-08-13 15:55:00|657|656|655|654|657|656|655|654|7758
1723564800000|2024-08-13 16:00:00|654|653|654|653|655|654|653|652|4347
1723565100000|2024-08-13 16:05:00|655|654|657|656|657|656|654|653|2400
1723565400000|2024-08-13 16:10:00|658|657|657|656|658|657|657|656|1159
1723565700000|2024-08-13 16:15:00|658|657|658|657|659|658|656|655|4738
1723566000000|2024-08-13 16:20:00|659|658|656|655|659|658|656|655|12235
1723566300000|2024-08-13 16:25:00|657|656|657|656|657|656|656|655|2608
1723566600000|2024-08-13 16:30:00|658|655|656|655|658|655|655|654|2927
1723566900000|2024-08-13 16:35:00|657|656|658|657|659|658|657|656|1918
1723567200000|2024-08-13 16:40:00|659|658|659|658|660|659|658|657|3448
1723567500000|2024-08-13 16:45:00|660|659|665|664|665|664|659|658|33380
1723567800000|2024-08-13 16:50:00|666|665|667|666|668|667|666|665|29277
1723568100000|2024-08-13 16:55:00|668|667|669|668|672|671|668|667|31169
1723568400000|2024-08-13 17:00:00|668|667|674|673|674|673|668|667|14783
1723568700000|2024-08-13 17:05:00|675|674|674|673|677|676|674|673|45566
1723569000000|2024-08-13 17:10:00|673|672|675|674|677|676|673|672|46792
1723569300000|2024-08-13 17:15:00|674|673|672|671|674|673|670|669|19255
1723569600000|2024-08-13 17:20:00|671|670|668|667|671|670|668|667|5899
1723569900000|2024-08-13 17:25:00|667|666|667|666|669|668|666|665|17724
1723570200000|2024-08-13 17:30:00|668|667|663|662|668|667|663|662|14181
1723570500000|2024-08-13 17:35:00|662|661|661|660|663|662|661|660|28036
1723570800000|2024-08-13 17:40:00|662|661|661|660|662|661|661|660|8703
1723571100000|2024-08-13 17:45:00|662|661|661|660|666|665|658|657|15862
1723571400000|2024-08-13 17:50:00|660|659|662|661|662|661|659|658|6281
1723571700000|2024-08-13 17:55:00|663|662|659|658|663|662|658|657|23783
1723572000000|2024-08-13 18:00:00|660|659|663|662|663|662|659|659|17772
1723572300000|2024-08-13 18:05:00|664|663|665|664|666|665|664|663|25150
1723572600000|2024-08-13 18:10:00|666|665|669|668|670|668|666|665|12688
1723572900000|2024-08-13 18:15:00|670|669|669|668|671|670|667|666|15606
1723573200000|2024-08-13 18:20:00|670|669|669|668|672|671|668|667|24601
1723573500000|2024-08-13 18:25:00|670|669|669|668|670|669|668|667|8057
1723573800000|2024-08-13 18:30:00|668|667|668|667|668|668|667|666|4900
1723574100000|2024-08-13 18:35:00|669|668|671|670|671|670|668|667|15990
1723574400000|2024-08-13 18:40:00|670|669|669|668|670|669|669|668|2485
1723574700000|2024-08-13 18:45:00|670|669|669|668|670|669|667|666|9514
1723575000000|2024-08-13 18:50:00|670|669|670|669|671|670|670|669|6007
1723575300000|2024-08-13 18:55:00|669|668|669|668|669|668|668|667|8349
1723575600000|2024-08-13 19:00:00|668|667|667|666|669|668|666|665|8099
1723575900000|2024-08-13 19:05:00|666|665|667|666|667|666|666|665|4152
1723576200000|2024-08-13 19:10:00|666|665|665|664|666|665|665|664|9012
1723576500000|2024-08-13 19:15:00|666|665|666|665|666|665|665|664|22175
1723576800000|2024-08-13 19:20:00|665|664|666|665|666|665|665|664|10850
1723577100000|2024-08-13 19:25:00|667|666|666|665|667|666|665|664|12632
1723577400000|2024-08-13 19:30:00|665|664|666|665|666|665|665|664|13481
1723577700000|2024-08-13 19:35:00|667|666|666|665|668|667|666|665|7647
1723578000000|2024-08-13 19:40:00|||||||||3506
1723578300000|2024-08-13 19:45:00|667|666|669|668|670|669|667|666|38286
1723578600000|2024-08-13 19:50:00|668|667|668|667|669|668|667|666|30735
1723578900000|2024-08-13 19:55:00|669|668|669|668|669|668|669|668|25492
1723642200000|2024-08-14 13:30:00|680|670|674|673|680|674|666|665|51508
1723642500000|2024-08-14 13:35:00|675|674|680|679|684|683|675|673|71985
1723642800000|2024-08-14 13:40:00|679|678|674|673|680|679|672|671|56091
1723643100000|2024-08-14 13:45:00|675|674|672|671|675|674|670|669|11559
1723643400000|2024-08-14 13:50:00|673|672|672|671|675|673|670|669|6204
1723643700000|2024-08-14 13:55:00|673|670|675|673|680|678|671|669|29255
1723644000000|2024-08-14 14:00:00|676|674|675|674|677|676|673|672|33704
1723644300000|2024-08-14 14:05:00|674|673|677|676|679|678|674|673|37810
1723644600000|2024-08-14 14:10:00|676|675|675|674|676|675|671|670|26109
1723644900000|2024-08-14 14:15:00|674|673|673|672|678|677|672|671|19043
1723645200000|2024-08-14 14:20:00|672|671|681|680|682|681|671|670|23713
1723645500000|2024-08-14 14:25:00|680|679|680|679|680|679|672|671|24405
1723645800000|2024-08-14 14:30:00|679|678|674|673|680|679|674|673|28075
1723646100000|2024-08-14 14:35:00|673|672|669|668|673|672|664|663|90964
1723646400000|2024-08-14 14:40:00|668|667|667|666|669|668|666|665|17605
1723646700000|2024-08-14 14:45:00|668|667|671|670|671|670|667|666|4156
1723647000000|2024-08-14 14:50:00|672|671|672|671|672|671|668|667|12341
1723647300000|2024-08-14 14:55:00|673|672|672|671|673|672|670|669|26413
1723647600000|2024-08-14 15:00:00|673|672|672|671|673|672|671|670|7548
1723647900000|2024-08-14 15:05:00|671|670|668|667|671|670|668|667|6563
1723648200000|2024-08-14 15:10:00|669|668|666|665|669|668|664|663|12122
1723648500000|2024-08-14 15:15:00|667|666|674|673|678|677|667|666|27002
1723648800000|2024-08-14 15:20:00|675|674|675|674|680|679|675|674|19884
1723649100000|2024-08-14 15:25:00|674|673|677|676|677|676|673|672|12635
1723649400000|2024-08-14 15:30:00|678|677|682|681|682|681|678|677|29239
1723649700000|2024-08-14 15:35:00|683|682|685|684|685|684|683|682|21544
1723650000000|2024-08-14 15:40:00|686|685|687|686|690|689|686|685|50837
1723650300000|2024-08-14 15:45:00|686|685|687|686|687|686|684|683|39932
1723650600000|2024-08-14 15:50:00|686|685|684|683|689|688|684|683|46388
1723650900000|2024-08-14 15:55:00|683|682|682|681|684|683|682|681|15304
1723651200000|2024-08-14 16:00:00|683|682|683|682|686|685|683|682|21295
1723651500000|2024-08-14 16:05:00|684|683|683|682|685|684|683|682|5664
1723651800000|2024-08-14 16:10:00|682|681|680|679|684|683|680|679|11427
1723652100000|2024-08-14 16:15:00|681|680|679|678|681|680|677|676|37001
1723652400000|2024-08-14 16:20:00|680|679|677|676|681|680|676|675|9755
1723652700000|2024-08-14 16:25:00|676|675|676|675|677|676|674|673|32951
1723653000000|2024-08-14 16:30:00|675|674|675|674|675|675|674|673|5673
1723653300000|2024-08-14 16:35:00|674|673|676|675|677|676|674|673|2848
1723653600000|2024-08-14 16:40:00|677|676|674|673|677|676|673|672|17992
1723653900000|2024-08-14 16:45:00|675|674|675|674|678|677|674|673|11006
1723654200000|2024-08-14 16:50:00|674|673|676|675|677|676|674|673|5764
1723654500000|2024-08-14 16:55:00|677|676|679|678|679|678|677|676|6564
1723654800000|2024-08-14 17:00:00|678|677|679|678|679|678|678|677|8354
1723655100000|2024-08-14 17:05:00|680|679|686|685|686|685|680|679|12341
1723655400000|2024-08-14 17:10:00|687|686|686|685|687|686|686|685|6770
1723655700000|2024-08-14 17:15:00|687|686|688|687|689|688|687|686|24049
1723656000000|2024-08-14 17:20:00|689|688|692|691|692|691|688|687|22102
1723656300000|2024-08-14 17:25:00|693|692|692|691|694|693|690|689|106112
1723656600000|2024-08-14 17:30:00|693|692|692|691|695|694|692|691|4458
1723656900000|2024-08-14 17:35:00|691|690|692|691|692|691|689|688|37973
1723657200000|2024-08-14 17:40:00|691|690|691|690|691|690|689|688|5819
1723657500000|2024-08-14 17:45:00|690|689|690|689|691|690|690|689|12491
1723657800000|2024-08-14 17:50:00|691|690|697|696|698|697|690|689|21769
1723658100000|2024-08-14 17:55:00|698|697|694|693|698|697|694|693|14980
1723658400000|2024-08-14 18:00:00|693|692|693|692|693|692|692|691|9590
1723658700000|2024-08-14 18:05:00|694|693|691|690|694|693|691|690|3004
1723659000000|2024-08-14 18:10:00|690|689|690|689|690|689|689|688|23762
1723659300000|2024-08-14 18:15:00|691|690|686|685|693|692|686|685|22419
1723659600000|2024-08-14 18:20:00|687|686|690|689|693|692|687|686|36718
1723659900000|2024-08-14 18:25:00|689|688|690|689|690|689|688|687|26087
1723660200000|2024-08-14 18:30:00|689|688|690|689|690|689|688|687|13720
1723660500000|2024-08-14 18:35:00|689|688|688|687|689|688|688|687|11390
1723660800000|2024-08-14 18:40:00|687|686|690|689|691|690|686|685|10810
1723661100000|2024-08-14 18:45:00|689|688|689|688|691|690|689|688|4644
1723661400000|2024-08-14 18:50:00|688|687|690|689|690|689|688|687|4045
1723661700000|2024-08-14 18:55:00|691|690|693|692|693|692|691|690|3600
1723662000000|2024-08-14 19:00:00|694|693|693|692|695|694|692|691|11345
1723662300000|2024-08-14 19:05:00|694|693|697|696|698|697|694|693|31539
1723662600000|2024-08-14 19:10:00|698|697|692|691|699|698|692|691|63375
1723662900000|2024-08-14 19:15:00|693|692|692|691|693|692|691|690|35266
1723663200000|2024-08-14 19:20:00|691|690|691|690|693|692|690|689|28143
1723663500000|2024-08-14 19:25:00|690|689|689|688|691|690|689|688|7514
1723663800000|2024-08-14 19:30:00|690|689|689|688|690|689|689|688|11811
1723664100000|2024-08-14 19:35:00|690|689|690|689|692|691|690|689|10405
1723664400000|2024-08-14 19:40:00|691|690|690|689|691|690|690|689|14776
1723664700000|2024-08-14 19:45:00|689|688|689|688|689|688|689|688|9055
1723665000000|2024-08-14 19:50:00|690|689|690|689|691|690|690|689|28646
1723665300000|2024-08-14 19:55:00|691|690|688|687|691|690|688|687|62122
1723728600000|2024-08-15 13:30:00|698|695|697|696|698|696|689|687|81356
1723728900000|2024-08-15 13:35:00|698|695|708|707|708|707|696|695|78840
1723729200000|2024-08-15 13:40:00|707|706|710|708|710|709|706|705|35699
1723729500000|2024-08-15 13:45:00|709|709|709|708|710|709|706|705|21605
1723729800000|2024-08-15 13:50:00|708|707|704|702|710|709|703|702|28686
1723730100000|2024-08-15 13:55:00|703|703|711|709|713|712|703|702|61747
1723730400000|2024-08-15 14:00:00|710|710|708|707|712|711|706|705|17596
1723730700000|2024-08-15 14:05:00|707|706|711|710|713|712|706|705|85193
1723731000000|2024-08-15 14:10:00|710|709|710|709|714|713|709|708|28840
1723731300000|2024-08-15 14:15:00|711|710|719|718|720|719|711|710|88909
1723731600000|2024-08-15 14:20:00|718|717|715|714|719|718|714|713|20055
1723731900000|2024-08-15 14:25:00|716|715|714|713|717|716|714|713|24474
1723732200000|2024-08-15 14:30:00|715|714|718|717|718|717|712|711|43933
1723732500000|2024-08-15 14:35:00|717|716|715|714|719|718|715|714|10989
1723732800000|2024-08-15 14:40:00|714|713|713|712|717|716|713|712|24277
1723733100000|2024-08-15 14:45:00|714|713|715|714|717|716|713|712|22382
1723733400000|2024-08-15 14:50:00|714|713|715|714|715|714|711|710|16651
1723733700000|2024-08-15 14:55:00|714|713|711|710|714|713|710|709|22726
1723734000000|2024-08-15 15:00:00|712|711|712|711|713|712|710|709|106386
1723734300000|2024-08-15 15:05:00|711|710|710|709|712|711|710|709|12123
1723734600000|2024-08-15 15:10:00|711|710|708|707|711|710|706|705|38668
1723734900000|2024-08-15 15:15:00|709|708|706|705|710|709|705|704|22966
1723735200000|2024-08-15 15:20:00|707|706|711|710|711|710|706|705|8975
1723735500000|2024-08-15 15:25:00|710|709|709|708|710|709|706|705|15066
1723735800000|2024-08-15 15:30:00|710|709|711|710|711|710|708|707|18870
1723736100000|2024-08-15 15:35:00|712|711|717|716|718|717|711|710|46548
1723736400000|2024-08-15 15:40:00|718|717|718|717|720|719|717|716|63965
1723736700000|2024-08-15 15:45:00|719|718|720|719|720|719|718|717|14926
1723737000000|2024-08-15 15:50:00|721|720|716|715|721|720|714|713|43841
1723737300000|2024-08-15 15:55:00|717|716|714|713|718|717|713|712|19569
1723737600000|2024-08-15 16:00:00|715|714|714|713|715|714|714|713|5454
1723737900000|2024-08-15 16:05:00|713|712|715|714|715|714|713|712|7775
1723738200000|2024-08-15 16:10:00|714|713|712|711|714|713|712|711|17324
1723738500000|2024-08-15 16:15:00|711|710|713|712|713|712|711|710|11032
1723738800000|2024-08-15 16:20:00|714|713|714|713|715|714|713|712|30040
1723739100000|2024-08-15 16:25:00|713|712|714|713|715|714|713|712|10509
1723739400000|2024-08-15 16:30:00|715|714|715|714|716|715|714|713|24557
1723739700000|2024-08-15 16:35:00|714|713|713|712|714|713|711|710|26015
1723740000000|2024-08-15 16:40:00|712|711|711|710|712|711|711|710|7426
1723740300000|2024-08-15 16:45:00|712|711|711|710|713|712|711|710|9485
1723740600000|2024-08-15 16:50:00|712|711|712|711|712|711|711|710|5464
1723740900000|2024-08-15 16:55:00|713|712|713|712|714|713|712|711|6568
1723741200000|2024-08-15 17:00:00|712|711|712|711|712|711|712|711|1225
1723741500000|2024-08-15 17:05:00|||||||||2600
1723741800000|2024-08-15 17:10:00|713|712|713|712|714|713|712|711|7407
1723742100000|2024-08-15 17:15:00|714|713|712|711|714|713|712|711|3963
1723742400000|2024-08-15 17:20:00|713|712|713|712|713|712|713|712|3388
1723742700000|2024-08-15 17:25:00|714|713|714|713|714|713|714|713|2511
1723743000000|2024-08-15 17:30:00|715|714|717|716|717|716|715|714|4332
1723743300000|2024-08-15 17:35:00|716|715|714|713|716|715|711|710|41457
1723743600000|2024-08-15 17:40:00|713|712|714|713|714|713|713|712|14277
1723743900000|2024-08-15 17:45:00|715|714|708|707|715|714|706|705|34733
1723744200000|2024-08-15 17:50:00|709|708|708|707|709|708|708|707|27521
1723744500000|2024-08-15 17:55:00|707|706|704|703|707|706|704|703|16009
1723744800000|2024-08-15 18:00:00|703|702|706|705|706|705|703|702|28327
1723745100000|2024-08-15 18:05:00|705|704|704|703|705|704|703|702|10816
1723745400000|2024-08-15 18:10:00|703|702|700|699|703|702|700|699|17531
1723745700000|2024-08-15 18:15:00|699|698|699|698|699|698|698|697|25737
1723746000000|2024-08-15 18:20:00|698|697|699|698|700|699|697|696|68666
1723746300000|2024-08-15 18:25:00|698|697|695|694|698|697|695|694|32580
1723746600000|2024-08-15 18:30:00|694|693|693|692|694|693|693|692|20274
1723746900000|2024-08-15 18:35:00|694|693|697|696|697|696|694|693|18587
1723747200000|2024-08-15 18:40:00|698|697|697|696|698|697|695|694|10520
1723747500000|2024-08-15 18:45:00|696|695|696|695|696|695|696|695|15204
1723747800000|2024-08-15 18:50:00|695|694|695|694|696|695|695|694|28904
1723748100000|2024-08-15 18:55:00|696|695|695|694|696|695|695|694|16272
1723748400000|2024-08-15 19:00:00|694|693|695|694|695|694|694|693|9841
1723748700000|2024-08-15 19:05:00|696|695|696|695|696|695|696|695|9878
1723749000000|2024-08-15 19:10:00|695|694|695|694|695|694|695|694|10414
1723749300000|2024-08-15 19:15:00|||||||||7131
1723749600000|2024-08-15 19:20:00|694|693|697|696|698|697|693|692|28919
1723749900000|2024-08-15 19:25:00|696|695|695|694|696|695|694|693|14070
1723750200000|2024-08-15 19:30:00|696|695|697|696|699|698|695|695|26669
1723750500000|2024-08-15 19:35:00|696|695|696|695|696|695|696|695|3702
1723750800000|2024-08-15 19:40:00|695|694|696|695|696|695|694|693|85606
1723751100000|2024-08-15 19:45:00|697|696|694|693|698|697|694|693|36844
1723751400000|2024-08-15 19:50:00|695|694|695|694|698|697|695|694|51890
1723751700000|2024-08-15 19:55:00|696|695|696|695|697|696|696|695|55748
1723815000000|2024-08-16 13:30:00|700|697|690|689|700|697|687|685|96284
1723815300000|2024-08-16 13:35:00|691|690|696|695|700|699|690|689|28889
1723815600000|2024-08-16 13:40:00|697|696|703|702|703|702|697|695|25124
1723815900000|2024-08-16 13:45:00|704|701|702|700|704|702|697|696|24729
1723816200000|2024-08-16 13:50:00|703|701|700|699|703|702|699|697|5140
1723816500000|2024-08-16 13:55:00|701|700|703|701|703|702|700|698|15817
1723816800000|2024-08-16 14:00:00|702|700|701|700|702|701|701|700|7187
1723817100000|2024-08-16 14:05:00|700|699|701|700|704|703|699|698|7132
1723817400000|2024-08-16 14:10:00|702|701|700|699|703|702|700|699|2706
1723817700000|2024-08-16 14:15:00|701|700|696|695|701|700|695|694|27669
1723818000000|2024-08-16 14:20:00|695|694|694|693|696|695|692|691|30925
1723818300000|2024-08-16 14:25:00|695|694|695|694|696|695|694|693|4317
1723818600000|2024-08-16 14:30:00|694|693|693|692|694|693|693|692|11191
1723818900000|2024-08-16 14:35:00|694|693|696|695|698|697|694|693|8168
1723819200000|2024-08-16 14:40:00|697|696|698|697|702|701|696|695|38170
1723819500000|2024-08-16 14:45:00|697|696|694|693|697|696|693|692|3602
1723819800000|2024-08-16 14:50:00|695|694|693|692|697|696|693|692|12713
1723820100000|2024-08-16 14:55:00|692|691|689|688|693|692|689|688|43522
1723820400000|2024-08-16 15:00:00|688|687|684|683|688|687|681|680|55315
1723820700000|2024-08-16 15:05:00|683|682|681|680|683|682|679|678|23132
1723821000000|2024-08-16 15:10:00|682|681|680|679|683|682|680|679|27855
1723821300000|2024-08-16 15:15:00|679|678|680|679|682|681|678|677|16990
1723821600000|2024-08-16 15:20:00|679|678|680|679|681|680|679|678|9131
1723821900000|2024-08-16 15:25:00|679|678|682|681|683|682|677|676|37548
1723822200000|2024-08-16 15:30:00|681|680|683|682|684|683|681|680|16611
1723822500000|2024-08-16 15:35:00|684|683|684|683|684|683|682|681|21040
1723822800000|2024-08-16 15:40:00|683|682|685|684|685|684|683|682|6192
1723823100000|2024-08-16 15:45:00|686|685|686|685|686|685|685|684|16592
1723823400000|2024-08-16 15:50:00|685|684|688|687|689|688|685|684|6190
1723823700000|2024-08-16 15:55:00|689|688|688|687|689|688|688|687|5925
1723824000000|2024-08-16 16:00:00|689|688|688|687|689|688|688|687|3633
1723824300000|2024-08-16 16:05:00|687|686|688|687|689|688|686|685|9931
1723824600000|2024-08-16 16:10:00|687|686|686|685|687|686|686|685|9194
1723824900000|2024-08-16 16:15:00|687|686|687|686|687|686|687|686|1451
1723825200000|2024-08-16 16:20:00|688|687|690|689|690|689|688|687|13804
1723825500000|2024-08-16 16:25:00|689|688|687|686|689|689|687|686|14241
1723825800000|2024-08-16 16:30:00|688|687|687|686|688|687|687|686|1528
1723826100000|2024-08-16 16:35:00|686|685|683|682|686|685|683|682|63520
1723826400000|2024-08-16 16:40:00|682|681|681|680|682|681|681|680|10192
1723826700000|2024-08-16 16:45:00|682|681|681|680|682|681|681|680|28936
1723827000000|2024-08-16 16:50:00|680|679|684|683|684|683|680|679|14063
1723827300000|2024-08-16 16:55:00|685|684|683|682|686|685|683|682|4466
1723827600000|2024-08-16 17:00:00|684|683|684|683|684|683|684|683|1840
1723827900000|2024-08-16 17:05:00|683|682|683|682|683|682|683|682|2116
1723828200000|2024-08-16 17:10:00|684|683|685|684|685|684|684|683|1200
1723828500000|2024-08-16 17:15:00|684|683|685|684|685|684|684|683|3612
1723828800000|2024-08-16 17:20:00|686|685|686|685|686|685|686|685|1110
1723829100000|2024-08-16 17:25:00|685|684|686|685|686|685|685|684|3342
1723829400000|2024-08-16 17:30:00|687|686|687|686|687|686|687|686|7543
1723829700000|2024-08-16 17:35:00|||||||||9718
1723830000000|2024-08-16 17:40:00|686|685|686|685|686|685|686|685|2176
1723830300000|2024-08-16 17:45:00|||||||||1269
1723830600000|2024-08-16 17:50:00|685|684|688|687|688|687|685|684|12510
1723830900000|2024-08-16 17:55:00|689|688|694|693|694|693|689|688|16994
1723831200000|2024-08-16 18:00:00|693|692|694|693|694|693|693|692|2992
1723831500000|2024-08-16 18:05:00|695|694|696|695|698|697|695|694|12078
1723831800000|2024-08-16 18:10:00|||||||||4435
1723832100000|2024-08-16 18:15:00|697|696|699|698|699|698|697|696|11587
1723832400000|2024-08-16 18:20:00|698|697|697|696|699|698|697|696|26959
1723832700000|2024-08-16 18:25:00|698|697|699|698|699|698|698|697|7526
1723833000000|2024-08-16 18:30:00|700|699|700|699|704|703|700|699|30944
1723833300000|2024-08-16 18:35:00|699|698|699|698|700|699|698|697|7141
1723833600000|2024-08-16 18:40:00|700|699|699|698|700|699|699|698|3339
1723833900000|2024-08-16 18:45:00|700|699|700|699|700|699|699|698|2939
1723834200000|2024-08-16 18:50:00|699|698|700|699|700|699|699|698|2850
1723834500000|2024-08-16 18:55:00|701|700|700|699|701|700|700|699|15245
1723834800000|2024-08-16 19:00:00|699|698|699|698|699|698|699|698|2944
1723835100000|2024-08-16 19:05:00|700|699|699|698|700|699|699|698|4924
1723835400000|2024-08-16 19:10:00|698|697|700|699|700|699|698|697|5041
1723835700000|2024-08-16 19:15:00|701|700|701|700|701|700|701|700|25633
1723836000000|2024-08-16 19:20:00|700|699|696|695|700|699|696|695|21421
1723836300000|2024-08-16 19:25:00|697|696|700|699|700|699|697|696|17554
1723836600000|2024-08-16 19:30:00|699|698|699|698|699|698|699|698|17299
1723836900000|2024-08-16 19:35:00|698|697|698|697|698|697|698|697|21919
1723837200000|2024-08-16 19:40:00|697|696|697|696|698|697|697|696|14887
1723837500000|2024-08-16 19:45:00|696|695|698|697|699|698|696|695|29245
1723837800000|2024-08-16 19:50:00|699|698|698|697|699|698|697|696|42016
1723838100000|2024-08-16 19:55:00|699|698|698|697|700|699|697|696|129947
1724074200000|2024-08-19 13:30:00|702|697|700|699|706|705|697|694|58063
1724074500000|2024-08-19 13:35:00|701|700|698|697|701|700|695|694|19470
1724074800000|2024-08-19 13:40:00|697|696|697|696|701|699|695|694|22062
1724075100000|2024-08-19 13:45:00|698|695|698|697|701|700|696|695|22783
1724075400000|2024-08-19 13:50:00|697|696|694|693|699|697|692|691|25951
1724075700000|2024-08-19 13:55:00|695|694|695|694|697|696|694|692|5525
1724076000000|2024-08-19 14:00:00|696|695|692|691|697|696|692|691|18730
1724076300000|2024-08-19 14:05:00|693|692|699|698|700|699|693|692|15676
1724076600000|2024-08-19 14:10:00|700|699|698|697|700|699|697|696|15511
1724076900000|2024-08-19 14:15:00|697|696|691|690|697|696|691|690|37783
1724077200000|2024-08-19 14:20:00|690|689|686|685|691|690|686|685|64856
1724077500000|2024-08-19 14:25:00|687|686|684|683|687|686|681|680|17072
1724077800000|2024-08-19 14:30:00|685|684|685|684|687|686|684|683|34114
1724078100000|2024-08-19 14:35:00|684|683|683|682|684|683|680|679|42882
1724078400000|2024-08-19 14:40:00|684|683|685|684|687|686|684|683|16031
1724078700000|2024-08-19 14:45:00|686|685|686|685|687|686|685|684|4787
1724079000000|2024-08-19 14:50:00|687|686|686|685|688|687|684|683|26451
1724079300000|2024-08-19 14:55:00|685|684|686|685|686|685|683|682|6385
1724079600000|2024-08-19 15:00:00|685|684|688|687|688|687|685|684|5314
1724079900000|2024-08-19 15:05:00|687|686|690|689|690|689|687|686|2256
1724080200000|2024-08-19 15:10:00|691|690|690|689|691|690|689|688|5889
1724080500000|2024-08-19 15:15:00|691|690|688|687|691|690|687|686|22979
1724080800000|2024-08-19 15:20:00|689|688|688|687|689|688|687|686|4126
1724081100000|2024-08-19 15:25:00|687|686|688|687|688|687|687|686|1150
1724081400000|2024-08-19 15:30:00|687|686|690|689|691|690|687|686|16887
1724081700000|2024-08-19 15:35:00|691|690|690|689|691|690|690|689|1914
1724082000000|2024-08-19 15:40:00|689|688|684|683|689|688|683|682|10195
1724082300000|2024-08-19 15:45:00|685|684|684|683|685|684|684|683|5250
1724082600000|2024-08-19 15:50:00|685|684|684|683|685|684|684|683|3272
1724082900000|2024-08-19 15:55:00|683|682|682|681|683|682|681|680|28387
1724083200000|2024-08-19 16:00:00|683|682|682|681|684|683|682|681|12954
1724083500000|2024-08-19 16:05:00|683|682|683|682|683|682|682|682|13060
1724083800000|2024-08-19 16:10:00|684|683|684|683|684|683|683|682|4710
1724084100000|2024-08-19 16:15:00|683|682|681|680|683|682|681|680|6929
1724084400000|2024-08-19 16:20:00|||||||||8584
1724084700000|2024-08-19 16:25:00|||||||||5042
1724085000000|2024-08-19 16:30:00|680|679|679|678|680|679|678|677|24712
1724085300000|2024-08-19 16:35:00|678|677|680|679|680|679|678|677|17364
1724085600000|2024-08-19 16:40:00|679|678|679|678|680|679|679|678|7262
1724085900000|2024-08-19 16:45:00|680|679|681|680|681|680|680|679|3683
1724086200000|2024-08-19 16:50:00|682|681|682|681|682|681|681|680|6246
1724086500000|2024-08-19 16:55:00|||||||||1644
1724086800000|2024-08-19 17:00:00|683|682|683|682|683|682|683|682|3904
1724087100000|2024-08-19 17:05:00|682|681|682|681|683|682|682|681|12407
1724087400000|2024-08-19 17:10:00|683|682|681|680|683|682|681|680|20357
1724087700000|2024-08-19 17:15:00|680|679|682|681|682|681|680|679|10565
1724088000000|2024-08-19 17:20:00|683|682|682|681|683|682|682|681|3020
1724088300000|2024-08-19 17:25:00|683|682|682|681|683|682|682|681|4744
1724088600000|2024-08-19 17:30:00|681|680|679|678|681|680|679|678|9029
1724088900000|2024-08-19 17:35:00|678|677|678|677|679|678|678|677|13514
1724089200000|2024-08-19 17:40:00|677|676|676|675|677|676|675|674|20340
1724089500000|2024-08-19 17:45:00|||||||||1764
1724089800000|2024-08-19 17:50:00|||||||||3962
1724090100000|2024-08-19 17:55:00|675|674|675|674|675|674|675|674|4001
1724090400000|2024-08-19 18:00:00|676|675|676|675|676|675|676|675|9339
1724090700000|2024-08-19 18:05:00|||||||||1148
1724091000000|2024-08-19 18:10:00|677|676|678|677|679|678|677|676|13622
1724091300000|2024-08-19 18:15:00|679|678|678|677|679|678|678|677|1820
1724091600000|2024-08-19 18:20:00|677|676|678|677|678|677|677|676|2869
1724091900000|2024-08-19 18:25:00|679|678|678|677|679|678|678|677|2717
1724092200000|2024-08-19 18:30:00|679|678|685|684|685|684|679|678|16356
1724092500000|2024-08-19 18:35:00|686|685|683|682|686|685|683|682|10387
1724092800000|2024-08-19 18:40:00|682|681|681|680|682|681|681|680|28236
1724093100000|2024-08-19 18:45:00|||||||||1305
1724093400000|2024-08-19 18:50:00|682|681|682|681|682|681|682|681|2900
1724093700000|2024-08-19 18:55:00|683|682|680|679|683|682|680|679|20069
1724094000000|2024-08-19 19:00:00|679|678|678|677|679|678|678|677|6700
1724094300000|2024-08-19 19:05:00|||||||||8493
1724094600000|2024-08-19 19:10:00|677|676|677|676|677|676|677|676|3445
1724094900000|2024-08-19 19:15:00|678|677|676|675|678|677|676|675|10647
1724095200000|2024-08-19 19:20:00|677|676|677|676|677|676|677|676|20118
1724095500000|2024-08-19 19:25:00|676|675|676|675|677|676|676|675|12892
1724095800000|2024-08-19 19:30:00|675|674|676|675|676|675|674|673|16270
1724096100000|2024-08-19 19:35:00|||||||||11900
1724096400000|2024-08-19 19:40:00|675|674|674|673|675|674|674|673|54050
1724096700000|2024-08-19 19:45:00|673|672|676|675|677|676|673|672|26135
1724097000000|2024-08-19 19:50:00|675|674|678|677|678|677|675|674|35738
1724097300000|2024-08-19 19:55:00|677|676|679|678|679|678|677|676|46558
1724160600000|2024-08-20 13:30:00|690|675|676|675|690|679|675|673|13713
1724160900000|2024-08-20 13:35:00|677|674|674|672|678|677|672|671|16705
1724161200000|2024-08-20 13:40:00|673|673|675|674|676|674|671|670|16186
1724161500000|2024-08-20 13:45:00|676|675|673|672|676|675|669|668|19568
1724161800000|2024-08-20 13:50:00|672|671|673|672|674|672|670|669|4391
1724162100000|2024-08-20 13:55:00|672|671|673|671|674|672|672|671|2085
1724162400000|2024-08-20 14:00:00|672|672|671|670|673|672|670|669|9595
1724162700000|2024-08-20 14:05:00|670|669|669|668|671|670|669|668|3447
1724163000000|2024-08-20 14:10:00|668|667|662|661|668|667|661|660|49505
1724163300000|2024-08-20 14:15:00|661|660|659|658|662|661|658|657|22468
1724163600000|2024-08-20 14:20:00|658|657|660|659|662|661|658|657|24789
1724163900000|2024-08-20 14:25:00|659|658|658|657|659|658|655|654|51636
1724164200000|2024-08-20 14:30:00|657|656|658|657|660|659|656|655|9884
1724164500000|2024-08-20 14:35:00|657|658|656|655|657|658|656|655|10078
1724164800000|2024-08-20 14:40:00|657|656|651|650|657|656|651|650|23192
1724165100000|2024-08-20 14:45:00|650|649|650|649|652|651|650|649|23226
1724165400000|2024-08-20 14:50:00|651|650|652|651|652|651|649|648|28794
1724165700000|2024-08-20 14:55:00|651|650|653|652|654|653|650|649|27068
1724166000000|2024-08-20 15:00:00|||||||||10812
1724166300000|2024-08-20 15:05:00|654|653|654|653|655|654|653|652|8132
1724166600000|2024-08-20 15:10:00|655|654|655|654|656|655|655|654|3421
1724166900000|2024-08-20 15:15:00|654|653|654|653|654|653|654|653|7209
1724167200000|2024-08-20 15:20:00|655|654|653|652|656|655|653|652|14270
1724167500000|2024-08-20 15:25:00|652|651|649|648|652|651|649|648|11025
1724167800000|2024-08-20 15:30:00|650|649|650|649|652|651|650|649|7689
1724168100000|2024-08-20 15:35:00|651|650|650|649|651|650|650|649|5882
1724168400000|2024-08-20 15:40:00|651|650|651|650|652|651|651|650|4857
1724168700000|2024-08-20 15:45:00|650|649|648|647|650|649|648|647|17913
1724169000000|2024-08-20 15:50:00|649|648|651|650|651|650|649|648|9706
1724169300000|2024-08-20 15:55:00|650|649|652|651|652|651|650|649|3661
1724169600000|2024-08-20 16:00:00|653|652|650|649|654|653|650|649|16711
1724169900000|2024-08-20 16:05:00|651|650|652|651|652|651|650|649|11863
1724170200000|2024-08-20 16:10:00|651|650|651|650|651|650|650|649|7402
1724170500000|2024-08-20 16:15:00|650|649|646|645|650|650|646|645|14409
1724170800000|2024-08-20 16:20:00|647|646|647|646|650|649|646|645|15412
1724171100000|2024-08-20 16:25:00|648|647|647|646|649|648|647|646|7640
1724171400000|2024-08-20 16:30:00|648|647|648|647|649|648|648|647|7537
1724171700000|2024-08-20 16:35:00|||||||||2113
1724172000000|2024-08-20 16:40:00|647|646|648|647|648|647|647|646|9553
1724172300000|2024-08-20 16:45:00|647|646|647|646|647|646|647|646|11444
1724172600000|2024-08-20 16:50:00|646|645|642|641|646|646|642|641|24504
1724172900000|2024-08-20 16:55:00|643|642|643|642|643|642|643|642|12176
1724173200000|2024-08-20 17:00:00|642|641|643|642|644|643|641|640|10510
1724173500000|2024-08-20 17:05:00|642|641|646|645|646|645|642|641|6806
1724173800000|2024-08-20 17:10:00|645|644|645|644|647|646|645|644|6158
1724174100000|2024-08-20 17:15:00|644|643|646|645|647|646|644|643|23822
1724174400000|2024-08-20 17:20:00|645|644|645|644|645|645|645|644|2575
1724174700000|2024-08-20 17:25:00|||||||||1540
1724175000000|2024-08-20 17:30:00|646|645|645|644|646|645|645|644|5086
1724175300000|2024-08-20 17:35:00|646|645|646|645|646|645|646|645|6470
1724175600000|2024-08-20 17:40:00|645|644|646|645|646|645|645|644|4548
1724175900000|2024-08-20 17:45:00|647|646|646|645|647|646|646|645|1022
1724176200000|2024-08-20 17:50:00|||||||||574
1724176500000|2024-08-20 17:55:00|645|644|645|644|646|645|645|644|18879
1724176800000|2024-08-20 18:00:00|646|645|645|644|646|645|645|644|33996
1724177100000|2024-08-20 18:05:00|644|643|643|642|644|643|642|641|18948
1724177400000|2024-08-20 18:10:00|644|643|643|642|644|643|642|641|11215
1724177700000|2024-08-20 18:15:00|644|643|643|642|644|643|643|642|10667
1724178000000|2024-08-20 18:20:00|644|643|645|644|645|644|643|642|1568
1724178300000|2024-08-20 18:25:00|644|643|643|642|644|643|643|642|5245
1724178600000|2024-08-20 18:30:00|||||||||1400
1724178900000|2024-08-20 18:35:00|||||||||2678
1724179200000|2024-08-20 18:40:00|644|643|645|644|646|645|644|643|9377
1724179500000|2024-08-20 18:45:00|644|643|643|642|644|644|643|642|1743
1724179800000|2024-08-20 18:50:00|642|641|641|640|642|641|640|639|33090
1724180100000|2024-08-20 18:55:00|640|639|640|639|641|640|640|639|12275
1724180400000|2024-08-20 19:00:00|641|640|640|639|641|640|639|638|22481
1724180700000|2024-08-20 19:05:00|639|638|638|637|639|638|638|637|9259
1724181000000|2024-08-20 19:10:00|639|638|639|638|639|638|639|638|11319
1724181300000|2024-08-20 19:15:00|640|639|638|637|640|639|637|636|27921
1724181600000|2024-08-20 19:20:00|639|638|638|637|639|638|638|637|20598
1724181900000|2024-08-20 19:25:00|637|636|637|636|638|637|637|636|18948
1724182200000|2024-08-20 19:30:00|636|635|636|635|636|635|635|634|28667
1724182500000|2024-08-20 19:35:00|||||||||3981
1724182800000|2024-08-20 19:40:00|637|636|639|638|639|638|637|636|44966
1724183100000|2024-08-20 19:45:00|638|637|637|636|638|637|637|636|23533
1724183400000|2024-08-20 19:50:00|638|637|635|634|638|637|635|634|81988
1724183700000|2024-08-20 19:55:00|634|633|635|634|635|634|633|632|124039
1724247000000|2024-08-21 13:30:00|640|631|639|637|640|638|634|631|32263
1724247300000|2024-08-21 13:35:00|638|636|639|638|641|640|635|634|19167
1724247600000|2024-08-21 13:40:00|638|637|634|633|639|638|632|631|9313
1724247900000|2024-08-21 13:45:00|635|632|634|633|637|636|634|632|9192
1724248200000|2024-08-21 13:50:00|633|632|638|636|639|638|632|631|6840
1724248500000|2024-08-21 13:55:00|637|637|641|640|644|643|637|635|10983
1724248800000|2024-08-21 14:00:00|642|641|643|642|643|642|639|638|5607
1724249100000|2024-08-21 14:05:00|642|641|638|637|642|641|636|635|9262
1724249400000|2024-08-21 14:10:00|639|638|639|638|641|640|638|637|8230
1724249700000|2024-08-21 14:15:00|640|639|636|635|640|639|635|634|6664
1724250000000|2024-08-21 14:20:00|637|636|638|637|639|638|636|635|5058
1724250300000|2024-08-21 14:25:00|637|636|640|639|642|640|637|636|6594
1724250600000|2024-08-21 14:30:00|641|640|639|638|641|640|638|637|4079
1724250900000|2024-08-21 14:35:00|640|639|642|641|643|642|637|636|9153
1724251200000|2024-08-21 14:40:00|643|642|641|640|643|642|641|640|6400
1724251500000|2024-08-21 14:45:00|640|639|640|639|641|640|639|638|6775
1724251800000|2024-08-21 14:50:00|639|638|633|632|639|638|632|631|11178
1724252100000|2024-08-21 14:55:00|632|631|636|635|637|636|632|631|13970
1724252400000|2024-08-21 15:00:00|635|634|638|637|638|637|635|634|5927
1724252700000|2024-08-21 15:05:00|639|638|642|641|642|641|639|638|27423
1724253000000|2024-08-21 15:10:00|643|642|644|643|645|644|643|642|19011
1724253300000|2024-08-21 15:15:00|645|644|645|644|649|648|645|644|24337
1724253600000|2024-08-21 15:20:00|646|645|645|644|646|645|645|644|4590
1724253900000|2024-08-21 15:25:00|646|645|644|643|646|645|644|643|5154
1724254200000|2024-08-21 15:30:00|643|642|644|643|645|644|642|641|1300
1724254500000|2024-08-21 15:35:00|643|642|643|642|643|642|643|642|2611
1724254800000|2024-08-21 15:40:00|642|641|642|641|642|641|642|641|1095
1724255100000|2024-08-21 15:45:00|643|642|642|641|643|642|642|641|2020
1724255400000|2024-08-21 15:50:00|641|640|642|641|642|641|640|639|5142
1724255700000|2024-08-21 15:55:00|||||||||400
1724256000000|2024-08-21 16:00:00|641|640|641|640|641|640|640|639|12897
1724256300000|2024-08-21 16:05:00|640|639|640|639|641|640|640|639|2106
1724256600000|2024-08-21 16:10:00|639|638|639|638|639|639|637|636|3765
1724256900000|2024-08-21 16:15:00|||||||||700
1724257200000|2024-08-21 16:20:00|640|639|639|638|641|640|639|638|8811
1724257500000|2024-08-21 16:25:00|638|637|638|637|639|638|638|637|1799
1724257800000|2024-08-21 16:30:00|||||||||900
1724258100000|2024-08-21 16:35:00|639|638|639|638|639|638|638|637|12571
1724258400000|2024-08-21 16:40:00|||||||||2262
1724258700000|2024-08-21 16:45:00|640|639|640|639|640|639|640|639|2729
1724259000000|2024-08-21 16:50:00|641|640|641|640|642|641|640|639|15710
1724259300000|2024-08-21 16:55:00|||||||||7513
1724259600000|2024-08-21 17:00:00|||||||||2101
1724259900000|2024-08-21 17:05:00|640|639|640|639|641|640|639|638|34427
1724260200000|2024-08-21 17:10:00|641|640|639|638|641|640|639|638|7758
1724260500000|2024-08-21 17:15:00|638|637|635|634|638|637|635|634|11838
1724260800000|2024-08-21 17:20:00|636|635|637|636|637|636|635|634|24977
1724261100000|2024-08-21 17:25:00|638|637|638|637|639|638|638|637|3446
1724261400000|2024-08-21 17:30:00|639|638|642|641|642|641|638|637|16783
1724261700000|2024-08-21 17:35:00|641|640|642|641|642|641|641|640|15122
1724262000000|2024-08-21 17:40:00|641|640|644|643|644|644|641|640|7414
1724262300000|2024-08-21 17:45:00|645|644|645|644|645|644|644|643|4342
1724262600000|2024-08-21 17:50:00|644|643|644|643|644|643|644|643|3650
1724262900000|2024-08-21 17:55:00|643|642|643|641|643|642|642|641|5949
1724263200000|2024-08-21 18:00:00|644|642|643|642|645|643|642|641|1685
1724263500000|2024-08-21 18:05:00|644|643|643|642|644|643|643|642|4296
1724263800000|2024-08-21 18:10:00|644|643|643|642|644|643|643|642|2316
1724264100000|2024-08-21 18:15:00|644|643|645|644|645|644|644|643|7671
1724264400000|2024-08-21 18:20:00|646|645|646|645|647|646|646|645|30058
1724264700000|2024-08-21 18:25:00|647|646|647|646|647|646|646|645|3863
1724265000000|2024-08-21 18:30:00|648|647|646|645|648|647|646|645|5293
1724265300000|2024-08-21 18:35:00|645|644|643|642|645|644|643|642|2675
1724265600000|2024-08-21 18:40:00|642|641|642|641|642|641|642|641|800
1724265900000|2024-08-21 18:45:00|643|642|642|641|643|642|642|641|3849
1724266200000|2024-08-21 18:50:00|643|642|642|641|643|642|642|641|1511
1724266500000|2024-08-21 18:55:00|641|640|641|640|641|640|640|639|7208
1724266800000|2024-08-21 19:00:00|640|639|638|637|640|639|638|637|21102
1724267100000|2024-08-21 19:05:00|637|636|639|638|639|638|636|635|13621
1724267400000|2024-08-21 19:10:00|640|639|641|640|642|641|640|639|9517
1724267700000|2024-08-21 19:15:00|640|639|641|640|641|640|640|639|8318
1724268000000|2024-08-21 19:20:00|640|639|641|640|641|640|639|638|15470
1724268300000|2024-08-21 19:25:00|640|639|643|642|643|642|640|639|6270
1724268600000|2024-08-21 19:30:00|642|641|641|640|642|641|640|639|12670
1724268900000|2024-08-21 19:35:00|640|639|641|640|641|640|640|639|13484
1724269200000|2024-08-21 19:40:00|640|639|640|639|641|640|640|639|3929
1724269500000|2024-08-21 19:45:00|639|638|639|638|640|639|639|638|17894
1724269800000|2024-08-21 19:50:00|||||||||10654
1724270100000|2024-08-21 19:55:00|640|639|639|638|640|639|639|638|28341
1724333400000|2024-08-22 13:30:00|648|633|637|636|648|643|635|633|13670
1724333700000|2024-08-22 13:35:00|636|635|638|637|640|638|634|633|6903
1724334000000|2024-08-22 13:40:00|639|638|635|633|640|638|634|633|56398
1724334300000|2024-08-22 13:45:00|636|635|636|635|638|636|633|632|11474
1724334600000|2024-08-22 13:50:00|635|634|635|634|636|634|633|632|9367
1724334900000|2024-08-22 13:55:00|636|635|634|633|637|636|634|633|2976
1724335200000|2024-08-22 14:00:00|635|634|633|632|635|634|633|632|5229
1724335500000|2024-08-22 14:05:00|632|631|626|625|632|631|625|624|59477
1724335800000|2024-08-22 14:10:00|625|624|622|621|626|625|622|621|20717
1724336100000|2024-08-22 14:15:00|623|622|624|623|626|625|622|621|6320
1724336400000|2024-08-22 14:20:00|623|622|625|624|625|624|623|622|9881
1724336700000|2024-08-22 14:25:00|626|625|627|626|629|628|625|624|36775
1724337000000|2024-08-22 14:30:00|626|625|626|625|627|626|624|623|8990
1724337300000|2024-08-22 14:35:00|627|626|623|622|627|626|622|621|12496
1724337600000|2024-08-22 14:40:00|624|623|622|621|624|623|622|621|5547
1724337900000|2024-08-22 14:45:00|623|622|624|623|627|626|623|622|16789
1724338200000|2024-08-22 14:50:00|623|622|623|622|624|623|622|621|7585
1724338500000|2024-08-22 14:55:00|624|623|625|624|626|625|623|622|13563
1724338800000|2024-08-22 15:00:00|626|625|627|626|628|627|626|625|11755
1724339100000|2024-08-22 15:05:00|628|627|623|622|628|627|623|622|2898
1724339400000|2024-08-22 15:10:00|622|621|621|620|622|621|618|617|24001
1724339700000|2024-08-22 15:15:00|620|619|619|618|622|621|619|618|23214
1724340000000|2024-08-22 15:20:00|618|617|621|620|621|620|618|617|18445
1724340300000|2024-08-22 15:25:00|622|621|618|617|623|622|618|617|20595
1724340600000|2024-08-22 15:30:00|617|616|618|617|619|618|617|616|9317
1724340900000|2024-08-22 15:35:00|619|618|618|617|619|618|618|617|8305
1724341200000|2024-08-22 15:40:00|617|616|612|611|617|616|612|611|28926
1724341500000|2024-08-22 15:45:00|611|610|610|609|614|613|609|608|61478
1724341800000|2024-08-22 15:50:00|609|608|610|609|611|610|609|608|8520
1724342100000|2024-08-22 15:55:00|609|608|611|610|612|611|609|608|13370
1724342400000|2024-08-22 16:00:00|612|611|613|612|613|612|612|611|4304
1724342700000|2024-08-22 16:05:00|614|613|614|613|614|613|612|611|14734
1724343000000|2024-08-22 16:10:00|615|614|611|610|615|614|611|610|14209
1724343300000|2024-08-22 16:15:00|610|609|612|611|612|611|610|609|19339
1724343600000|2024-08-22 16:20:00|613|612|614|613|615|614|612|611|13631
1724343900000|2024-08-22 16:25:00|615|614|615|614|616|615|614|613|6418
1724344200000|2024-08-22 16:30:00|614|613|614|613|614|613|614|613|1600
1724344500000|2024-08-22 16:35:00|615|614|614|613|615|614|614|613|10026
1724344800000|2024-08-22 16:40:00|||||||||8129
1724345100000|2024-08-22 16:45:00|613|612|613|612|613|613|613|612|9129
1724345400000|2024-08-22 16:50:00|612|611|615|614|616|615|612|611|16261
1724345700000|2024-08-22 16:55:00|616|615|615|614|616|615|615|614|14053
1724346000000|2024-08-22 17:00:00|614|613|614|613|615|614|613|612|7521
1724346300000|2024-08-22 17:05:00|613|612|614|613|615|614|613|612|3676
1724346600000|2024-08-22 17:10:00|613|614|616|615|616|615|613|613|7811
1724346900000|2024-08-22 17:15:00|617|616|620|619|620|619|617|616|6698
1724347200000|2024-08-22 17:20:00|619|618|619|618|619|618|618|617|2980
1724347500000|2024-08-22 17:25:00|||||||||1705
1724347800000|2024-08-22 17:30:00|618|617|617|616|619|618|617|616|16284
1724348100000|2024-08-22 17:35:00|618|617|620|619|622|621|618|617|8027
1724348400000|2024-08-22 17:40:00|621|620|621|620|621|620|621|620|894
1724348700000|2024-08-22 17:45:00|620|619|619|618|621|620|619|618|5863
1724349000000|2024-08-22 17:50:00|618|617|617|616|619|618|617|616|6596
1724349300000|2024-08-22 17:55:00|616|615|616|615|616|615|616|615|1515
1724349600000|2024-08-22 18:00:00|615|614|616|615|616|615|615|614|3913
1724349900000|2024-08-22 18:05:00|617|616|617|616|618|617|616|615|11943
1724350200000|2024-08-22 18:10:00|618|617|618|617|618|617|618|617|569
1724350500000|2024-08-22 18:15:00|617|616|617|616|617|616|617|616|3248
1724350800000|2024-08-22 18:20:00|618|617|618|617|619|618|618|617|13201
1724351100000|2024-08-22 18:25:00|619|618|618|617|619|618|618|617|2275
1724351400000|2024-08-22 18:30:00|619|618|619|618|619|618|619|618|2751
1724351700000|2024-08-22 18:35:00|618|617|618|617|618|617|618|617|1721
1724352000000|2024-08-22 18:40:00|619|618|619|618|619|618|618|617|6350
1724352300000|2024-08-22 18:45:00|620|619|620|619|622|621|620|619|5536
1724352600000|2024-08-22 18:50:00|619|618|619|618|620|619|619|618|7024
1724352900000|2024-08-22 18:55:00|||||||||5784
1724353200000|2024-08-22 19:00:00|618|617|620|619|620|619|618|617|10812
1724353500000|2024-08-22 19:05:00|619|618|618|617|619|618|618|617|9120
1724353800000|2024-08-22 19:10:00|617|616|617|616|617|616|616|615|5721
1724354100000|2024-08-22 19:15:00|618|617|617|616|618|617|617|616|1339
1724354400000|2024-08-22 19:20:00|616|615|615|614|616|615|615|614|3500
1724354700000|2024-08-22 19:25:00|614|613|615|614|615|614|614|613|7620
1724355000000|2024-08-22 19:30:00|616|615|616|615|616|615|615|614|13078
1724355300000|2024-08-22 19:35:00|||||||||5905
1724355600000|2024-08-22 19:40:00|615|614|613|612|615|614|613|612|8641
1724355900000|2024-08-22 19:45:00|614|613|618|617|618|617|613|613|14759
1724356200000|2024-08-22 19:50:00|617|616|617|616|617|616|616|615|24872
1724356500000|2024-08-22 19:55:00|618|617|617|616|618|617|617|616|28688
1724419800000|2024-08-23 13:30:00|627|617|625|624|627|625|622|617|10081
1724420100000|2024-08-23 13:35:00|626|625|625|624|626|625|623|622|5003
1724420400000|2024-08-23 13:40:00|626|623|624|623|626|625|622|621|6387
1724420700000|2024-08-23 13:45:00|625|624|626|625|627|626|625|624|6619
1724421000000|2024-08-23 13:50:00|625|624|626|625|627|626|623|622|6778
1724421300000|2024-08-23 13:55:00|627|624|624|623|627|625|624|622|900
1724421600000|2024-08-23 14:00:00|625|624|636|635|637|636|625|623|29655
1724421900000|2024-08-23 14:05:00|635|634|637|636|637|636|632|631|13497
1724422200000|2024-08-23 14:10:00|636|635|635|634|639|638|635|634|19264
1724422500000|2024-08-23 14:15:00|636|635|632|631|636|635|631|630|7915
1724422800000|2024-08-23 14:20:00|633|632|636|635|636|635|632|631|29285
1724423100000|2024-08-23 14:25:00|635|634|638|637|638|637|635|634|9875
1724423400000|2024-08-23 14:30:00|639|638|641|640|643|642|638|637|18470
1724423700000|2024-08-23 14:35:00|640|639|638|637|641|640|638|637|11489
1724424000000|2024-08-23 14:40:00|637|636|639|638|639|638|635|634|23099
1724424300000|2024-08-23 14:45:00|638|637|634|633|639|638|633|632|11535
1724424600000|2024-08-23 14:50:00|635|634|633|632|635|634|632|631|5366
1724424900000|2024-08-23 14:55:00|634|633|635|634|636|635|634|633|2980
1724425200000|2024-08-23 15:00:00|634|633|638|637|638|637|634|633|7784
1724425500000|2024-08-23 15:05:00|639|638|640|639|641|640|638|637|6062
1724425800000|2024-08-23 15:10:00|639|638|640|639|640|639|636|635|10532
1724426100000|2024-08-23 15:15:00|641|640|643|642|643|642|641|640|9953
1724426400000|2024-08-23 15:20:00|642|641|641|640|642|641|641|640|7838
1724426700000|2024-08-23 15:25:00|642|641|640|639|642|641|640|639|2785
1724427000000|2024-08-23 15:30:00|641|640|639|638|641|640|639|638|4816
1724427300000|2024-08-23 15:35:00|638|637|640|639|640|639|638|637|2718
1724427600000|2024-08-23 15:40:00|641|640|639|638|641|640|639|638|3402
1724427900000|2024-08-23 15:45:00|638|637|641|640|641|640|638|637|7770
1724428200000|2024-08-23 15:50:00|640|639|639|638|640|639|638|637|7215
1724428500000|2024-08-23 15:55:00|638|637|637|636|639|638|637|636|6383
1724428800000|2024-08-23 16:00:00|636|635|637|636|637|636|634|633|4995
1724429100000|2024-08-23 16:05:00|636|635|638|637|638|637|635|634|3660
1724429400000|2024-08-23 16:10:00|639|638|637|636|639|638|637|636|2061
1724429700000|2024-08-23 16:15:00|638|637|639|638|639|638|638|637|6595
1724430000000|2024-08-23 16:20:00|640|639|641|640|641|640|640|639|9927
1724430300000|2024-08-23 16:25:00|640|639|640|639|640|639|639|638|2680
1724430600000|2024-08-23 16:30:00|641|640|643|642|643|642|641|640|13460
1724430900000|2024-08-23 16:35:00|644|643|644|643|645|644|644|643|7272
1724431200000|2024-08-23 16:40:00|643|642|641|640|643|642|641|640|7733
1724431500000|2024-08-23 16:45:00|640|639|640|639|641|640|640|639|2644
1724431800000|2024-08-23 16:50:00|641|640|641|640|641|640|641|640|1909
1724432100000|2024-08-23 16:55:00|642|641|643|642|643|642|642|641|6653
1724432400000|2024-08-23 17:00:00|642|641|645|644|645|644|642|641|17750
1724432700000|2024-08-23 17:05:00|646|645|648|647|648|647|646|645|11170
1724433000000|2024-08-23 17:10:00|647|646|648|647|648|647|647|646|6669
1724433300000|2024-08-23 17:15:00|647|646|648|647|648|647|647|646|2080
1724433600000|2024-08-23 17:20:00|||||||||3141
1724433900000|2024-08-23 17:25:00|||||||||300
1724434200000|2024-08-23 17:30:00|649|648|649|648|649|648|648|647|8134
1724434500000|2024-08-23 17:35:00|650|649|650|649|650|649|650|649|4407
1724434800000|2024-08-23 17:40:00|649|648|651|650|651|650|648|647|13463
1724435100000|2024-08-23 17:45:00|650|649|650|649|650|649|650|649|609
1724435400000|2024-08-23 17:50:00|649|648|649|648|649|648|649|648|3804
1724435700000|2024-08-23 17:55:00|650|649|652|651|652|651|650|649|7963
1724436000000|2024-08-23 18:00:00|653|652|655|654|655|654|653|652|18364
1724436300000|2024-08-23 18:05:00|654|653|654|653|654|653|654|653|2031
1724436600000|2024-08-23 18:10:00|||||||||4230
1724436900000|2024-08-23 18:15:00|655|654|655|654|655|654|655|654|5216
1724437200000|2024-08-23 18:20:00|656|655|657|656|658|657|656|655|33538
1724437500000|2024-08-23 18:25:00|658|657|659|658|659|658|657|656|12338
1724437800000|2024-08-23 18:30:00|660|659|656|655|660|659|656|655|7998
1724438100000|2024-08-23 18:35:00|657|656|657|656|657|656|657|656|2560
1724438400000|2024-08-23 18:40:00|656|655|657|656|657|656|654|653|13451
1724438700000|2024-08-23 18:45:00|656|655|658|657|658|657|656|655|11884
1724439000000|2024-08-23 18:50:00|657|656|658|657|658|657|657|656|6120
1724439300000|2024-08-23 18:55:00|657|656|657|656|658|657|656|655|9666
1724439600000|2024-08-23 19:00:00|656|655|656|655|656|655|655|654|7292
1724439900000|2024-08-23 19:05:00|657|656|657|656|657|656|656|655|3243
1724440200000|2024-08-23 19:10:00|658|657|660|659|660|659|658|657|13332
1724440500000|2024-08-23 19:15:00|||||||||6552
1724440800000|2024-08-23 19:20:00|659|658|660|659|660|659|659|658|6138
1724441100000|2024-08-23 19:25:00|659|658|657|656|659|658|657|656|16307
1724441400000|2024-08-23 19:30:00|656|655|655|654|656|656|654|653|11796
1724441700000|2024-08-23 19:35:00|654|653|650|649|654|653|650|649|25447
1724442000000|2024-08-23 19:40:00|649|648|650|649|652|651|649|648|21085
1724442300000|2024-08-23 19:45:00|649|648|650|649|650|649|649|648|11903
1724442600000|2024-08-23 19:50:00|651|650|651|650|651|650|650|649|19709
1724442900000|2024-08-23 19:55:00|650|649|651|650|651|650|650|649|35881
1724679000000|2024-08-26 13:30:00|654|649|651|649|657|655|649|647|35472
1724679300000|2024-08-26 13:35:00|650|648|655|654|657|655|650|648|14244
1724679600000|2024-08-26 13:40:00|656|655|655|653|657|656|653|652|5009
1724679900000|2024-08-26 13:45:00|654|654|658|657|658|657|651|650|16119
1724680200000|2024-08-26 13:50:00|657|656|654|652|658|656|653|652|14954
1724680500000|2024-08-26 13:55:00|653|653|656|655|657|656|652|651|10467
1724680800000|2024-08-26 14:00:00|657|656|660|659|660|659|656|655|23365
1724681100000|2024-08-26 14:05:00|659|658|655|654|660|659|655|654|6598
1724681400000|2024-08-26 14:10:00|656|655|655|654|657|656|654|653|10306
1724681700000|2024-08-26 14:15:00|654|653|646|645|655|654|646|645|19189
1724682000000|2024-08-26 14:20:00|645|644|650|649|650|649|645|644|8581
1724682300000|2024-08-26 14:25:00|651|650|652|651|653|652|651|650|3902
1724682600000|2024-08-26 14:30:00|653|652|651|650|653|652|650|649|7469
1724682900000|2024-08-26 14:35:00|650|651|650|649|653|652|649|648|15578
1724683200000|2024-08-26 14:40:00|649|648|650|649|651|650|649|648|3464
1724683500000|2024-08-26 14:45:00|651|650|650|649|651|650|649|648|9234
1724683800000|2024-08-26 14:50:00|649|648|649|648|650|649|649|648|2415
1724684100000|2024-08-26 14:55:00|648|647|644|643|648|647|644|643|6270
1724684400000|2024-08-26 15:00:00|643|642|644|643|646|645|643|642|5203
1724684700000|2024-08-26 15:05:00|645|644|645|644|646|645|644|643|3106
1724685000000|2024-08-26 15:10:00|646|645|646|645|647|646|646|645|2828
1724685300000|2024-08-26 15:15:00|647|646|645|644|647|646|645|644|1616
1724685600000|2024-08-26 15:20:00|644|643|643|642|644|643|643|642|5888
1724685900000|2024-08-26 15:25:00|642|641|646|645|646|645|642|641|2252
1724686200000|2024-08-26 15:30:00|645|644|645|644|647|646|645|644|1498
1724686500000|2024-08-26 15:35:00|644|643|645|644|645|644|643|642|894
1724686800000|2024-08-26 15:40:00|646|645|646|645|647|646|646|645|800
1724687100000|2024-08-26 15:45:00|645|644|643|642|645|644|642|641|3219
1724687400000|2024-08-26 15:50:00|644|643|644|643|644|643|644|643|859
1724687700000|2024-08-26 15:55:00|643|642|642|641|643|642|642|641|1100
1724688000000|2024-08-26 16:00:00|641|640|642|641|642|641|641|640|30443
1724688300000|2024-08-26 16:05:00|643|642|644|643|644|643|643|642|963
1724688600000|2024-08-26 16:10:00|||||||||550
1724688900000|2024-08-26 16:15:00|645|644|646|645|646|645|644|643|6182
1724689200000|2024-08-26 16:20:00|647|646|648|647|648|647|647|646|899
1724689500000|2024-08-26 16:25:00|||||||||200
1724689800000|2024-08-26 16:30:00|649|648|646|645|649|648|646|645|3600
1724690100000|2024-08-26 16:35:00|647|646|646|645|647|646|646|645|2657
1724690400000|2024-08-26 16:40:00|||||||||1200
1724690700000|2024-08-26 16:45:00|645|644|646|645|646|645|645|644|2603
1724691000000|2024-08-26 16:50:00|645|644|645|644|645|644|644|643|3748
1724691300000|2024-08-26 16:55:00|646|645|646|645|646|645|646|645|200
1724691600000|2024-08-26 17:00:00|645|644|646|645|646|645|645|644|1298
1724691900000|2024-08-26 17:05:00|645|644|646|645|646|645|645|644|600
1724692200000|2024-08-26 17:10:00|645|644|644|643|645|644|644|643|1141
1724692500000|2024-08-26 17:15:00|643|642|644|643|644|643|643|642|800
1724692800000|2024-08-26 17:20:00|643|642|643|642|644|643|643|642|1100
1724693100000|2024-08-26 17:25:00|644|643|643|642|644|643|643|642|4773
1724693400000|2024-08-26 17:30:00|644|643|646|645|646|645|643|642|4400
1724693700000|2024-08-26 17:35:00|645|644|642|641|645|645|642|641|6405
1724694000000|2024-08-26 17:40:00|643|642|643|642|643|642|643|642|1256
1724694300000|2024-08-26 17:45:00|642|641|642|641|642|641|641|640|200
1724694600000|2024-08-26 17:50:00|641|640|641|640|641|640|641|640|521
1724694900000|2024-08-26 17:55:00|642|641|643|642|643|642|642|641|2967
1724695200000|2024-08-26 18:00:00|644|643|647|646|647|646|644|643|8571
1724695500000|2024-08-26 18:05:00|648|647|645|644|648|647|645|644|4698
1724695800000|2024-08-26 18:10:00|646|645|647|646|647|646|646|645|6621
1724696100000|2024-08-26 18:15:00|646|645|645|644|646|645|645|644|4381
1724696400000|2024-08-26 18:20:00|646|645|645|644|646|645|645|644|1033
1724696700000|2024-08-26 18:25:00|||||||||100
1724697000000|2024-08-26 18:30:00|646|645|647|646|647|646|646|645|3396
1724697300000|2024-08-26 18:35:00|648|647|648|647|649|648|647|646|3569
1724697600000|2024-08-26 18:40:00|647|646|647|646|647|646|647|646|998
1724697900000|2024-08-26 18:45:00|646|645|645|644|646|645|645|644|4000
1724698200000|2024-08-26 18:50:00|644|643|643|642|644|643|643|642|1000
1724698500000|2024-08-26 18:55:00|644|643|645|644|645|644|644|642|3494
1724698800000|2024-08-26 19:00:00|646|645|647|646|647|646|646|645|2087
1724699100000|2024-08-26 19:05:00|646|645|647|646|648|647|645|644|3794
1724699400000|2024-08-26 19:10:00|648|647|648|647|649|648|648|647|3364
1724699700000|2024-08-26 19:15:00|647|646|647|646|647|646|647|646|1700
1724700000000|2024-08-26 19:20:00|648|647|648|647|648|647|648|647|2650
1724700300000|2024-08-26 19:25:00|647|646|647|646|647|646|647|646|4447
1724700600000|2024-08-26 19:30:00|646|645|648|647|648|647|646|645|17738
1724700900000|2024-08-26 19:35:00|647|646|646|645|647|647|646|645|9799
1724701200000|2024-08-26 19:40:00|647|646|647|646|647|646|647|646|4985
1724701500000|2024-08-26 19:45:00|646|645|647|646|647|646|646|645|19539
1724701800000|2024-08-26 19:50:00|648|647|648|647|648|647|648|647|5328
1724702100000|2024-08-26 19:55:00|647|646|647|646|647|646|647|646|18845
1724765400000|2024-08-27 13:30:00|626|618|607|606|630|629|607|606|111101
1724765700000|2024-08-27 13:35:00|606|605|603|602|608|606|602|601|57203
1724766000000|2024-08-27 13:40:00|602|601|601|599|603|602|593|592|140760
1724766300000|2024-08-27 13:45:00|602|600|599|598|604|603|596|595|54877
1724766600000|2024-08-27 13:50:00|598|597|600|598|603|601|598|597|42153
1724766900000|2024-08-27 13:55:00|599|599|604|602|604|603|599|598|15031
1724767200000|2024-08-27 14:00:00|605|603|605|604|607|606|603|602|18924
1724767500000|2024-08-27 14:05:00|606|605|609|608|610|609|606|605|34924
1724767800000|2024-08-27 14:10:00|610|609|617|616|617|616|609|608|22048
1724768100000|2024-08-27 14:15:00|616|615|616|615|618|617|614|613|8347
1724768400000|2024-08-27 14:20:00|617|616|622|621|622|621|616|615|22207
1724768700000|2024-08-27 14:25:00|623|622|624|623|624|623|622|621|6160
1724769000000|2024-08-27 14:30:00|625|624|621|620|625|624|621|620|21631
1724769300000|2024-08-27 14:35:00|620|619|619|618|621|620|619|618|9656
1724769600000|2024-08-27 14:40:00|618|617|619|618|619|618|617|616|6510
1724769900000|2024-08-27 14:45:00|620|619|618|617|620|619|615|614|8895
1724770200000|2024-08-27 14:50:00|617|616|617|616|618|617|614|613|11218
1724770500000|2024-08-27 14:55:00|618|617|617|616|620|619|617|616|5971
1724770800000|2024-08-27 15:00:00|616|615|615|614|616|615|615|614|7339
1724771100000|2024-08-27 15:05:00|614|613|619|618|619|618|614|613|12829
1724771400000|2024-08-27 15:10:00|618|617|617|616|618|617|617|616|7410
1724771700000|2024-08-27 15:15:00|616|615|615|614|616|615|615|614|3060
1724772000000|2024-08-27 15:20:00|616|615|617|616|619|618|615|614|4563
1724772300000|2024-08-27 15:25:00|616|615|618|617|618|617|616|615|3067
1724772600000|2024-08-27 15:30:00|619|618|615|614|619|618|615|614|4116
1724772900000|2024-08-27 15:35:00|616|615|619|618|619|618|615|614|10677
1724773200000|2024-08-27 15:40:00|618|617|619|618|620|618|618|617|4192
1724773500000|2024-08-27 15:45:00|620|619|619|618|620|619|618|617|7122
1724773800000|2024-08-27 15:50:00|618|617|621|620|621|620|618|617|6706
1724774100000|2024-08-27 15:55:00|622|621|623|622|624|623|622|621|13866
1724774400000|2024-08-27 16:00:00|622|621|621|620|622|621|621|620|9667
1724774700000|2024-08-27 16:05:00|620|619|621|620|622|621|620|619|425
1724775000000|2024-08-27 16:10:00|620|619|622|621|622|621|620|619|4457
1724775300000|2024-08-27 16:15:00|621|620|621|620|621|620|621|620|7769
1724775600000|2024-08-27 16:20:00|622|621|620|619|622|621|619|618|6057
1724775900000|2024-08-27 16:25:00|619|618|620|619|620|619|619|618|2769
1724776200000|2024-08-27 16:30:00|619|618|619|618|619|618|619|618|1200
1724776500000|2024-08-27 16:35:00|618|617|615|614|618|617|615|614|22180
1724776800000|2024-08-27 16:40:00|614|613|615|614|615|614|614|613|2473
1724777100000|2024-08-27 16:45:00|616|615|616|615|617|616|616|615|1647
1724777400000|2024-08-27 16:50:00|617|616|616|615|617|616|616|615|2433
1724777700000|2024-08-27 16:55:00|||||||||4757
1724778000000|2024-08-27 17:00:00|615|614|613|612|615|614|613|612|5466
1724778300000|2024-08-27 17:05:00|614|613|614|613|614|613|614|613|12099
1724778600000|2024-08-27 17:10:00|615|614|616|615|617|616|615|614|8403
1724778900000|2024-08-27 17:15:00|617|616|617|616|617|616|616|615|2107
1724779200000|2024-08-27 17:20:00|||||||||4618
1724779500000|2024-08-27 17:25:00|618|617|618|617|619|618|618|617|5272
1724779800000|2024-08-27 17:30:00|619|618|617|616|619|618|616|615|9470
1724780100000|2024-08-27 17:35:00|616|615|616|615|616|615|616|615|2562
1724780400000|2024-08-27 17:40:00|617|616|618|617|618|617|617|616|2672
1724780700000|2024-08-27 17:45:00|617|616|618|617|618|617|617|616|21388
1724781000000|2024-08-27 17:50:00|||||||||542
1724781300000|2024-08-27 17:55:00|617|616|617|616|617|616|617|616|800
1724781600000|2024-08-27 18:00:00|618|617|618|617|618|617|617|616|5013
1724781900000|2024-08-27 18:05:00|619|618|619|618|619|618|619|618|3990
1724782200000|2024-08-27 18:10:00|618|617|618|617|618|617|618|617|1400
1724782500000|2024-08-27 18:15:00|617|616|616|615|617|617|616|615|24977
1724782800000|2024-08-27 18:20:00|617|616|618|617|618|617|617|616|4285
1724783100000|2024-08-27 18:25:00|||||||||4381
1724783400000|2024-08-27 18:30:00|617|616|615|614|617|616|615|614|6348
1724783700000|2024-08-27 18:35:00|616|615|616|615|616|615|616|615|9321
1724784000000|2024-08-27 18:40:00|617|616|619|618|620|619|617|616|7577
1724784300000|2024-08-27 18:45:00|618||619||619||618||2556
1724784600000|2024-08-27 18:50:00|620|619|620|619|621|620|620|619|4800
1724784900000|2024-08-27 18:55:00|619|618|618|617|619|618|618|617|2859
1724785200000|2024-08-27 19:00:00|617|616|618|617|618|617|617|616|5469
1724785500000|2024-08-27 19:05:00|617|616|619|618|619|618|617|616|5729
1724785800000|2024-08-27 19:10:00|620|619|620|619|621|620|620|619|5928
1724786100000|2024-08-27 19:15:00|619|618|618|617|619|618|618|617|2715
1724786400000|2024-08-27 19:20:00|617|616|618|617|618|617|617|616|3519
1724786700000|2024-08-27 19:25:00|619|618|619|618|619|618|619|618|2535
1724787000000|2024-08-27 19:30:00|618|617|618|617|618|617|617|616|8352
1724787300000|2024-08-27 19:35:00|617|616|618|617|618|617|617|616|13532
1724787600000|2024-08-27 19:40:00|||||||||8177
1724787900000|2024-08-27 19:45:00|||||||||22325
1724788200000|2024-08-27 19:50:00|||||||||18208
1724788500000|2024-08-27 19:55:00|619|618|620|618|620|618|618|617|57369
1724851800000|2024-08-28 13:30:00|617|610|608|607|619|618|608|607|44224
1724852100000|2024-08-28 13:35:00|607|606|609|608|610|608|607|605|12362
1724852400000|2024-08-28 13:40:00|608|607|609|608|613|611|608|607|13614
1724852700000|2024-08-28 13:45:00|610|607|611|609|613|611|608|607|10734
1724853000000|2024-08-28 13:50:00|610|610|608|607|612|610|607|606|11214
1724853300000|2024-08-28 13:55:00|609|608|609|608|611|610|608|607|14130
1724853600000|2024-08-28 14:00:00|608|607|613|612|613|612|607|606|9775
1724853900000|2024-08-28 14:05:00|612|611|611|610|612|611|610|609|7209
1724854200000|2024-08-28 14:10:00|612|611|612|611|613|612|612|611|3210
1724854500000|2024-08-28 14:15:00|613|612|613|612|613|612|612|611|4604
1724854800000|2024-08-28 14:20:00|612|611|611|610|612|611|610|609|19009
1724855100000|2024-08-28 14:25:00|610|609|610|609|610|609|609|608|1797
1724855400000|2024-08-28 14:30:00|611|610|613|612|616|615|611|610|34452
1724855700000|2024-08-28 14:35:00|614|613|615|614|616|615|614|613|2451
1724856000000|2024-08-28 14:40:00|614|613|611|610|615|614|611|610|3596
1724856300000|2024-08-28 14:45:00|610|609|611|610|612|611|610|609|6229
1724856600000|2024-08-28 14:50:00|612|611|611|610|612|611|609|608|8054
1724856900000|2024-08-28 14:55:00|610|609|606|605|610|609|606|605|11617
1724857200000|2024-08-28 15:00:00|605|604|605|604|606|605|603|602|12156
1724857500000|2024-08-28 15:05:00|606|605|607|606|608|607|606|605|16956
1724857800000|2024-08-28 15:10:00|606|605|606|605|607|606|605|604|4058
1724858100000|2024-08-28 15:15:00|607|606|604|603|607|606|604|603|16699
1724858400000|2024-08-28 15:20:00|603|602|602|601|604|603|601|600|31715
1724858700000|2024-08-28 15:25:00|601|600|606|605|606|605|601|600|42493
1724859000000|2024-08-28 15:30:00|605|604|604|603|605|605|604|603|1917
1724859300000|2024-08-28 15:35:00|605|604|605|604|607|606|605|604|6309
1724859600000|2024-08-28 15:40:00|606|605|607|606|607|606|606|605|1885
1724859900000|2024-08-28 15:45:00|608|607|605|604|609|608|605|604|3997
1724860200000|2024-08-28 15:50:00|606|605|605|604|606|605|605|604|1335
1724860500000|2024-08-28 15:55:00|604|603|606|605|606|605|604|603|3284
1724860800000|2024-08-28 16:00:00|605|604|602|601|605|604|602|601|4210
1724861100000|2024-08-28 16:05:00|601|600|603|602|603|602|601|600|3069
1724861400000|2024-08-28 16:10:00|602|601|603|602|603|602|602|601|5063
1724861700000|2024-08-28 16:15:00|602|601|602|601|602|601|601|601|4080
1724862000000|2024-08-28 16:20:00|601|600|596|595|601|600|596|595|57794
1724862300000|2024-08-28 16:25:00|597|596|599|598|599|598|597|596|37370
1724862600000|2024-08-28 16:30:00|600|599|603|602|603|602|600|599|16500
1724862900000|2024-08-28 16:35:00|602|601|602|601|602|601|602|601|3329
1724863200000|2024-08-28 16:40:00|601|600|600|599|601|600|600|599|700
1724863500000|2024-08-28 16:45:00|601|600|600|599|601|600|600|599|3834
1724863800000|2024-08-28 16:50:00|601|600|602|601|602|601|601|600|2171
1724864100000|2024-08-28 16:55:00|601|600|601|600|601|600|601|600|3200
1724864400000|2024-08-28 17:00:00|602|601|601|600|602|601|601|600|8945
1724864700000|2024-08-28 17:05:00|||||||||2315
1724865000000|2024-08-28 17:10:00|600|599|599|598|600|599|599|598|4983
1724865300000|2024-08-28 17:15:00|598|597|598|597|598|597|598|597|5532
1724865600000|2024-08-28 17:20:00|599|598|598|597|599|598|598|597|2619
1724865900000|2024-08-28 17:25:00|599|598|599|598|599|598|599|598|2311
1724866200000|2024-08-28 17:30:00|598|597|599|598|599|598|598|597|5573
1724866500000|2024-08-28 17:35:00|600|599|599|598|600|599|599|598|504
1724866800000|2024-08-28 17:40:00|598|597|596|595|598|598|596|595|10597
1724867100000|2024-08-28 17:45:00|597|596|597|596|597|596|597|596|1834
1724867400000|2024-08-28 17:50:00|596|595|596|595|596|595|596|595|1435
1724867700000|2024-08-28 17:55:00|595|594|595|594|595|594|594|593|33268
1724868000000|2024-08-28 18:00:00|594|593|590|589|594|593|589|588|67296
1724868300000|2024-08-28 18:05:00|591|590|592|591|594|593|591|590|14023
1724868600000|2024-08-28 18:10:00|591|590|592|591|592|591|591|590|1382
1724868900000|2024-08-28 18:15:00|591|590|592|591|592|591|591|590|2542
1724869200000|2024-08-28 18:20:00|||||||||2930
1724869500000|2024-08-28 18:25:00|||||||||2771
1724869800000|2024-08-28 18:30:00|||||||||490
1724870100000|2024-08-28 18:35:00|593|592|592|591|593|592|592|591|4290
1724870400000|2024-08-28 18:40:00|593|592|592|591|593|592|592|591|3871
1724870700000|2024-08-28 18:45:00|593|592|593|592|593|592|593|592|11619
1724871000000|2024-08-28 18:50:00|594|593|595|594|595|594|593|592|13273
1724871300000|2024-08-28 18:55:00|596|595|593|592|596|595|593|592|14017
1724871600000|2024-08-28 19:00:00|594|593|594|593|594|593|594|593|1907
1724871900000|2024-08-28 19:05:00|593|592|590|589|593|592|590|589|12174
1724872200000|2024-08-28 19:10:00|591|590|590|589|591|590|590|589|2375
1724872500000|2024-08-28 19:15:00|591|590|591|590|591|590|590|589|1414
1724872800000|2024-08-28 19:20:00|592|591|594|593|595|594|592|591|27295
1724873100000|2024-08-28 19:25:00|593|592|594|593|595|594|593|592|5816
1724873400000|2024-08-28 19:30:00|595|594|593|592|596|595|591|590|108365
1724873700000|2024-08-28 19:35:00|592|591|591|590|592|591|591|590|15431
1724874000000|2024-08-28 19:40:00|592|591|593|592|593|592|592|591|4179
1724874300000|2024-08-28 19:45:00|594|593|592|591|594|593|592|591|10480
1724874600000|2024-08-28 19:50:00|593|592|591|590|593|592|591|590|25990
1724874900000|2024-08-28 19:55:00|590|589|592|591|592|591|590|589|35926
1724938200000|2024-08-29 13:30:00|601|595|596|595|603|602|595|594|57415
1724938500000|2024-08-29 13:35:00|597|594|598|597|599|598|594|593|15266
1724938800000|2024-08-29 13:40:00|599|598|595|594|600|599|594|593|17148
1724939100000|2024-08-29 13:45:00|596|593|594|593|596|594|593|592|10958
1724939400000|2024-08-29 13:50:00|593|592|597|595|597|595|593|592|8507
1724939700000|2024-08-29 13:55:00|596|598|596|595|599|598|596|595|2220
1724940000000|2024-08-29 14:00:00|597|596|598|597|598|597|597|595|3056
1724940300000|2024-08-29 14:05:00|597|596|602|601|602|601|597|596|11300
1724940600000|2024-08-29 14:10:00|603|602|608|607|608|607|603|602|43033
1724940900000|2024-08-29 14:15:00|607|606|603|602|607|606|601|600|26525
1724941200000|2024-08-29 14:20:00|604|603|602|601|604|603|600|599|26816
1724941500000|2024-08-29 14:25:00|603|602|603|602|606|605|603|602|5037
1724941800000|2024-08-29 14:30:00|604|603|604|603|604|603|601|600|7540
1724942100000|2024-08-29 14:35:00|||||||||1205
1724942400000|2024-08-29 14:40:00|605|604|603|602|605|604|603|602|8647
1724942700000|2024-08-29 14:45:00|602|601|602|601|603|602|601|600|4389
1724943000000|2024-08-29 14:50:00|601|600|601|600|601|601|601|600|5350
1724943300000|2024-08-29 14:55:00|600|599|598|597|600|599|597|596|7305
1724943600000|2024-08-29 15:00:00|599|598|599|598|600|599|599|598|1514
1724943900000|2024-08-29 15:05:00|598|597|600|599|600|599|598|597|8549
1724944200000|2024-08-29 15:10:00|601|600|602|601|602|601|601|600|4901
1724944500000|2024-08-29 15:15:00|603|602|601|600|603|602|601|600|3710
1724944800000|2024-08-29 15:20:00|602|601|604|603|604|603|602|601|15741
1724945100000|2024-08-29 15:25:00|605|604|610|609|610|609|605|604|63834
1724945400000|2024-08-29 15:30:00|609|608|610|609|611|610|609|608|9264
1724945700000|2024-08-29 15:35:00|609|608|608|607|609|608|608|607|2884
1724946000000|2024-08-29 15:40:00|607|606|608|607|608|607|607|606|5144
1724946300000|2024-08-29 15:45:00|609|608|610|609|610|609|609|608|6700
1724946600000|2024-08-29 15:50:00|611|610|612|611|612|611|611|610|12690
1724946900000|2024-08-29 15:55:00|||||||||3944
1724947200000|2024-08-29 16:00:00|613|612|614|613|615|614|612|611|9222
1724947500000|2024-08-29 16:05:00|615|614|614|613|615|614|614|613|4200
1724947800000|2024-08-29 16:10:00|615|614|614|613|615|614|614|613|28088
1724948100000|2024-08-29 16:15:00|613|612|612|611|613|612|611|610|52220
1724948400000|2024-08-29 16:20:00|613|612|613|612|613|612|612|612|7096
1724948700000|2024-08-29 16:25:00|612|611|611|610|612|611|611|610|4907
1724949000000|2024-08-29 16:30:00|610|609|610|609|610|609|609|608|2104
1724949300000|2024-08-29 16:35:00|611|610|612|611|613|612|611|610|4004
1724949600000|2024-08-29 16:40:00|613|612|613|612|613|612|612|612|2322
1724949900000|2024-08-29 16:45:00|612|611|612|611|613|612|612|611|2500
1724950200000|2024-08-29 16:50:00|611|610|611|610|612|611|611|610|4411
1724950500000|2024-08-29 16:55:00|612|611|613|612|613|612|612|611|3139
1724950800000|2024-08-29 17:00:00|||||||||300
1724951100000|2024-08-29 17:05:00|614|613|614|613|614|613|613|612|16892
1724951400000|2024-08-29 17:10:00|613|612|613|612|613|612|613|612|2739
1724951700000|2024-08-29 17:15:00|614|613|615|614|615|615|614|613|19870
1724952000000|2024-08-29 17:20:00|614|613|613|612|614|613|613|612|7539
1724952300000|2024-08-29 17:25:00|612|611|610|609|612|611|610|609|23235
1724952600000|2024-08-29 17:30:00|611|610|612|611|612|611|611|610|1946
1724952900000|2024-08-29 17:35:00|611|610|612|611|612|611|611|610|2011
1724953200000|2024-08-29 17:40:00|611|610|611|610|611|610|610|609|11145
1724953500000|2024-08-29 17:45:00|610|609|608|607|610|609|608|607|8008
1724953800000|2024-08-29 17:50:00|609|608|610|609|611|610|609|608|9488
1724954100000|2024-08-29 17:55:00|611|610|613|612|613|612|611|610|23150
1724954400000|2024-08-29 18:00:00|612|611|610|609|612|611|609|608|25559
1724954700000|2024-08-29 18:05:00|609|608|609|608|609|609|609|608|1900
1724955000000|2024-08-29 18:10:00|608|607|607|606|608|607|607|606|21285
1724955300000|2024-08-29 18:15:00|606|605|605|604|606|605|605|604|30666
1724955600000|2024-08-29 18:20:00|604|603|605|604|605|604|604|603|3409
1724955900000|2024-08-29 18:25:00|606|605|604|603|606|605|603|602|7152
1724956200000|2024-08-29 18:30:00|603|602|604|603|604|603|603|602|6370
1724956500000|2024-08-29 18:35:00|603|602|601|600|603|602|601|600|34400
1724956800000|2024-08-29 18:40:00|602|601|600|599|602|601|599|598|13293
1724957100000|2024-08-29 18:45:00|601|600|601|600|601|600|600|599|7766
1724957400000|2024-08-29 18:50:00|600|599|602|601|602|601|600|599|7348
1724957700000|2024-08-29 18:55:00|601|600|602|601|602|601|601|600|2528
1724958000000|2024-08-29 19:00:00|601|600|599|598|601|600|599|598|5550
1724958300000|2024-08-29 19:05:00|600|599|599|598|600|599|599|598|4953
1724958600000|2024-08-29 19:10:00|598|597|599|598|599|598|598|597|9000
1724958900000|2024-08-29 19:15:00|600|599|602|601|602|601|600|599|13127
1724959200000|2024-08-29 19:20:00|||||||||1205
1724959500000|2024-08-29 19:25:00|603|602|603|602|604|603|603|602|8826
1724959800000|2024-08-29 19:30:00|||||||||6649
1724960100000|2024-08-29 19:35:00|603|601|605|603|605|603|601|599|7813
1724960400000|2024-08-29 19:40:00|604|602|604|601|605|603|603|601|1100
1724960700000|2024-08-29 19:45:00|603|600|602|600|603|601|601|599|0
1724961000000|2024-08-29 19:50:00|601|599|603|601|603|601|601|599|1842
1724961300000|2024-08-29 19:55:00|602|600|602|600|603|601|602|600|3051
1724679000000|2024-08-26 13:30:00|654|649|651|649|657|655|649|647|35472
1724679300000|2024-08-26 13:35:00|650|648|655|654|657|655|650|648|14244
1724679600000|2024-08-26 13:40:00|656|655|655|653|657|656|653|652|5009
1724679900000|2024-08-26 13:45:00|654|654|658|657|658|657|651|650|16119
1724680200000|2024-08-26 13:50:00|657|656|654|652|658|656|653|652|14954
1724680500000|2024-08-26 13:55:00|653|653|656|655|657|656|652|651|10467
1724680800000|2024-08-26 14:00:00|657|656|660|659|660|659|656|655|23365
1724681100000|2024-08-26 14:05:00|659|658|655|654|660|659|655|654|6598
1724681400000|2024-08-26 14:10:00|656|655|655|654|657|656|654|653|10306
1724681700000|2024-08-26 14:15:00|654|653|646|645|655|654|646|645|19189
1724682000000|2024-08-26 14:20:00|645|644|650|649|650|649|645|644|8581
1724682300000|2024-08-26 14:25:00|651|650|652|651|653|652|651|650|3902
1724682600000|2024-08-26 14:30:00|653|652|651|650|653|652|650|649|7469
1724682900000|2024-08-26 14:35:00|650|651|650|649|653|652|649|648|15578
1724683200000|2024-08-26 14:40:00|649|648|650|649|651|650|649|648|3464
1724683500000|2024-08-26 14:45:00|651|650|650|649|651|650|649|648|9234
1724683800000|2024-08-26 14:50:00|649|648|649|648|650|649|649|648|2415
1724684100000|2024-08-26 14:55:00|648|647|644|643|648|647|644|643|6270
1724684400000|2024-08-26 15:00:00|643|642|644|643|646|645|643|642|5203
1724684700000|2024-08-26 15:05:00|645|644|645|644|646|645|644|643|3106
1724685000000|2024-08-26 15:10:00|646|645|646|645|647|646|646|645|2828
1724685300000|2024-08-26 15:15:00|647|646|645|644|647|646|645|644|1616
1724685600000|2024-08-26 15:20:00|644|643|643|642|644|643|643|642|5888
1724685900000|2024-08-26 15:25:00|642|641|646|645|646|645|642|641|2252
1724686200000|2024-08-26 15:30:00|645|644|645|644|647|646|645|644|1498
1724686500000|2024-08-26 15:35:00|644|643|645|644|645|644|643|642|894
1724686800000|2024-08-26 15:40:00|646|645|646|645|647|646|646|645|800
1724687100000|2024-08-26 15:45:00|645|644|643|642|645|644|642|641|3219
1724687400000|2024-08-26 15:50:00|644|643|644|643|644|643|644|643|859
1724687700000|2024-08-26 15:55:00|643|642|642|641|643|642|642|641|1100
1724688000000|2024-08-26 16:00:00|641|640|642|641|642|641|641|640|30443
1724688300000|2024-08-26 16:05:00|643|642|644|643|644|643|643|642|963
1724688600000|2024-08-26 16:10:00|||||||||550
1724688900000|2024-08-26 16:15:00|645|644|646|645|646|645|644|643|6182
1724689200000|2024-08-26 16:20:00|647|646|648|647|648|647|647|646|899
1724689500000|2024-08-26 16:25:00|||||||||200
1724689800000|2024-08-26 16:30:00|649|648|646|645|649|648|646|645|3600
1724690100000|2024-08-26 16:35:00|647|646|646|645|647|646|646|645|2657
1724690400000|2024-08-26 16:40:00|||||||||1200
1724690700000|2024-08-26 16:45:00|645|644|646|645|646|645|645|644|2603
1724691000000|2024-08-26 16:50:00|645|644|645|644|645|644|644|643|3748
1724691300000|2024-08-26 16:55:00|646|645|646|645|646|645|646|645|200
1724691600000|2024-08-26 17:00:00|645|644|646|645|646|645|645|644|1298
1724691900000|2024-08-26 17:05:00|645|644|646|645|646|645|645|644|600
1724692200000|2024-08-26 17:10:00|645|644|644|643|645|644|644|643|1141
1724692500000|2024-08-26 17:15:00|643|642|644|643|644|643|643|642|800
1724692800000|2024-08-26 17:20:00|643|642|643|642|644|643|643|642|1100
1724693100000|2024-08-26 17:25:00|644|643|643|642|644|643|643|642|4773
1724693400000|2024-08-26 17:30:00|644|643|646|645|646|645|643|642|4400
1724693700000|2024-08-26 17:35:00|645|644|642|641|645|645|642|641|6405
1724694000000|2024-08-26 17:40:00|643|642|643|642|643|642|643|642|1256
1724694300000|2024-08-26 17:45:00|642|641|642|641|642|641|641|640|200
1724694600000|2024-08-26 17:50:00|641|640|641|640|641|640|641|640|521
1724694900000|2024-08-26 17:55:00|642|641|643|642|643|642|642|641|2967
1724695200000|2024-08-26 18:00:00|644|643|647|646|647|646|644|643|8571
1724695500000|2024-08-26 18:05:00|648|647|645|644|648|647|645|644|4698
1724695800000|2024-08-26 18:10:00|646|645|647|646|647|646|646|645|6621
1724696100000|2024-08-26 18:15:00|646|645|645|644|646|645|645|644|4381
1724696400000|2024-08-26 18:20:00|646|645|645|644|646|645|645|644|1033
1724696700000|2024-08-26 18:25:00|||||||||100
1724697000000|2024-08-26 18:30:00|646|645|647|646|647|646|646|645|3396
1724697300000|2024-08-26 18:35:00|648|647|648|647|649|648|647|646|3569
1724697600000|2024-08-26 18:40:00|647|646|647|646|647|646|647|646|998
1724697900000|2024-08-26 18:45:00|646|645|645|644|646|645|645|644|4000
1724698200000|2024-08-26 18:50:00|644|643|643|642|644|643|643|642|1000
1724698500000|2024-08-26 18:55:00|644|643|645|644|645|644|644|642|3494
1724698800000|2024-08-26 19:00:00|646|645|647|646|647|646|646|645|2087
1724699100000|2024-08-26 19:05:00|646|645|647|646|648|647|645|644|3794
1724699400000|2024-08-26 19:10:00|648|647|648|647|649|648|648|647|3364
1724699700000|2024-08-26 19:15:00|647|646|647|646|647|646|647|646|1700
1724700000000|2024-08-26 19:20:00|648|647|648|647|648|647|648|647|2650
1724700300000|2024-08-26 19:25:00|647|646|647|646|647|646|647|646|4447
1724700600000|2024-08-26 19:30:00|646|645|648|647|648|647|646|645|17738
1724700900000|2024-08-26 19:35:00|647|646|646|645|647|647|646|645|9799
1724701200000|2024-08-26 19:40:00|647|646|647|646|647|646|647|646|4985
1724701500000|2024-08-26 19:45:00|646|645|647|646|647|646|646|645|19539
1724701800000|2024-08-26 19:50:00|648|647|648|647|648|647|648|647|5328
1724702100000|2024-08-26 19:55:00|647|646|647|646|647|646|647|646|18845
1724765400000|2024-08-27 13:30:00|626|618|607|606|630|629|607|606|111101
1724765700000|2024-08-27 13:35:00|606|605|603|602|608|606|602|601|57203
1724766000000|2024-08-27 13:40:00|602|601|601|599|603|602|593|592|140760
1724766300000|2024-08-27 13:45:00|602|600|599|598|604|603|596|595|54877
1724766600000|2024-08-27 13:50:00|598|597|600|598|603|601|598|597|42153
1724766900000|2024-08-27 13:55:00|599|599|604|602|604|603|599|598|15031
1724767200000|2024-08-27 14:00:00|605|603|605|604|607|606|603|602|18924
1724767500000|2024-08-27 14:05:00|606|605|609|608|610|609|606|605|34924
1724767800000|2024-08-27 14:10:00|610|609|617|616|617|616|609|608|22048
1724768100000|2024-08-27 14:15:00|616|615|616|615|618|617|614|613|8347
1724768400000|2024-08-27 14:20:00|617|616|622|621|622|621|616|615|22207
1724768700000|2024-08-27 14:25:00|623|622|624|623|624|623|622|621|6160
1724769000000|2024-08-27 14:30:00|625|624|621|620|625|624|621|620|21631
1724769300000|2024-08-27 14:35:00|620|619|619|618|621|620|619|618|9656
1724769600000|2024-08-27 14:40:00|618|617|619|618|619|618|617|616|6510
1724769900000|2024-08-27 14:45:00|620|619|618|617|620|619|615|614|8895
1724770200000|2024-08-27 14:50:00|617|616|617|616|618|617|614|613|11218
1724770500000|2024-08-27 14:55:00|618|617|617|616|620|619|617|616|5971
1724770800000|2024-08-27 15:00:00|616|615|615|614|616|615|615|614|7339
1724771100000|2024-08-27 15:05:00|614|613|619|618|619|618|614|613|12829
1724771400000|2024-08-27 15:10:00|618|617|617|616|618|617|617|616|7410
1724771700000|2024-08-27 15:15:00|616|615|615|614|616|615|615|614|3060
1724772000000|2024-08-27 15:20:00|616|615|617|616|619|618|615|614|4563
1724772300000|2024-08-27 15:25:00|616|615|618|617|618|617|616|615|3067
1724772600000|2024-08-27 15:30:00|619|618|615|614|619|618|615|614|4116
1724772900000|2024-08-27 15:35:00|616|615|619|618|619|618|615|614|10677
1724773200000|2024-08-27 15:40:00|618|617|619|618|620|618|618|617|4192
1724773500000|2024-08-27 15:45:00|620|619|619|618|620|619|618|617|7122
1724773800000|2024-08-27 15:50:00|618|617|621|620|621|620|618|617|6706
1724774100000|2024-08-27 15:55:00|622|621|623|622|624|623|622|621|13866
1724774400000|2024-08-27 16:00:00|622|621|621|620|622|621|621|620|9667
1724774700000|2024-08-27 16:05:00|620|619|621|620|622|621|620|619|425
1724775000000|2024-08-27 16:10:00|620|619|622|621|622|621|620|619|4457
1724775300000|2024-08-27 16:15:00|621|620|621|620|621|620|621|620|7769
1724775600000|2024-08-27 16:20:00|622|621|620|619|622|621|619|618|6057
1724775900000|2024-08-27 16:25:00|619|618|620|619|620|619|619|618|2769
1724776200000|2024-08-27 16:30:00|619|618|619|618|619|618|619|618|1200
1724776500000|2024-08-27 16:35:00|618|617|615|614|618|617|615|614|22180
1724776800000|2024-08-27 16:40:00|614|613|615|614|615|614|614|613|2473
1724777100000|2024-08-27 16:45:00|616|615|616|615|617|616|616|615|1647
1724777400000|2024-08-27 16:50:00|617|616|616|615|617|616|616|615|2433
1724777700000|2024-08-27 16:55:00|||||||||4757
1724778000000|2024-08-27 17:00:00|615|614|613|612|615|614|613|612|5466
1724778300000|2024-08-27 17:05:00|614|613|614|613|614|613|614|613|12099
1724778600000|2024-08-27 17:10:00|615|614|616|615|617|616|615|614|8403
1724778900000|2024-08-27 17:15:00|617|616|617|616|617|616|616|615|2107
1724779200000|2024-08-27 17:20:00|||||||||4618
1724779500000|2024-08-27 17:25:00|618|617|618|617|619|618|618|617|5272
1724779800000|2024-08-27 17:30:00|619|618|617|616|619|618|616|615|9470
1724780100000|2024-08-27 17:35:00|616|615|616|615|616|615|616|615|2562
1724780400000|2024-08-27 17:40:00|617|616|618|617|618|617|617|616|2672
1724780700000|2024-08-27 17:45:00|617|616|618|617|618|617|617|616|21388
1724781000000|2024-08-27 17:50:00|||||||||542
1724781300000|2024-08-27 17:55:00|617|616|617|616|617|616|617|616|800
1724781600000|2024-08-27 18:00:00|618|617|618|617|618|617|617|616|5013
1724781900000|2024-08-27 18:05:00|619|618|619|618|619|618|619|618|3990
1724782200000|2024-08-27 18:10:00|618|617|618|617|618|617|618|617|1400
1724782500000|2024-08-27 18:15:00|617|616|616|615|617|617|616|615|24977
1724782800000|2024-08-27 18:20:00|617|616|618|617|618|617|617|616|4285
1724783100000|2024-08-27 18:25:00|||||||||4381
1724783400000|2024-08-27 18:30:00|617|616|615|614|617|616|615|614|6348
1724783700000|2024-08-27 18:35:00|616|615|616|615|616|615|616|615|9321
1724784000000|2024-08-27 18:40:00|617|616|619|618|620|619|617|616|7577
1724784300000|2024-08-27 18:45:00|618||619||619||618||2556
1724784600000|2024-08-27 18:50:00|620|619|620|619|621|620|620|619|4800
1724784900000|2024-08-27 18:55:00|619|618|618|617|619|618|618|617|2859
1724785200000|2024-08-27 19:00:00|617|616|618|617|618|617|617|616|5469
1724785500000|2024-08-27 19:05:00|617|616|619|618|619|618|617|616|5729
1724785800000|2024-08-27 19:10:00|620|619|620|619|621|620|620|619|5928
1724786100000|2024-08-27 19:15:00|619|618|618|617|619|618|618|617|2715
1724786400000|2024-08-27 19:20:00|617|616|618|617|618|617|617|616|3519
1724786700000|2024-08-27 19:25:00|619|618|619|618|619|618|619|618|2535
1724787000000|2024-08-27 19:30:00|618|617|618|617|618|617|617|616|8352
1724787300000|2024-08-27 19:35:00|617|616|618|617|618|617|617|616|13532
1724787600000|2024-08-27 19:40:00|||||||||8177
1724787900000|2024-08-27 19:45:00|||||||||22325
1724788200000|2024-08-27 19:50:00|||||||||18208
1724788500000|2024-08-27 19:55:00|619|618|620|618|620|618|618|617|57369
1724851800000|2024-08-28 13:30:00|617|610|608|607|619|618|608|607|44224
1724852100000|2024-08-28 13:35:00|607|606|609|608|610|608|607|605|12362
1724852400000|2024-08-28 13:40:00|608|607|609|608|613|611|608|607|13614
1724852700000|2024-08-28 13:45:00|610|607|611|609|613|611|608|607|10734
1724853000000|2024-08-28 13:50:00|610|610|608|607|612|610|607|606|11214
1724853300000|2024-08-28 13:55:00|609|608|609|608|611|610|608|607|14130
1724853600000|2024-08-28 14:00:00|608|607|613|612|613|612|607|606|9775
1724853900000|2024-08-28 14:05:00|612|611|611|610|612|611|610|609|7209
1724854200000|2024-08-28 14:10:00|612|611|612|611|613|612|612|611|3210
1724854500000|2024-08-28 14:15:00|613|612|613|612|613|612|612|611|4604
1724854800000|2024-08-28 14:20:00|612|611|611|610|612|611|610|609|19009
1724855100000|2024-08-28 14:25:00|610|609|610|609|610|609|609|608|1797
1724855400000|2024-08-28 14:30:00|611|610|613|612|616|615|611|610|34452
1724855700000|2024-08-28 14:35:00|614|613|615|614|616|615|614|613|2451
1724856000000|2024-08-28 14:40:00|614|613|611|610|615|614|611|610|3596
1724856300000|2024-08-28 14:45:00|610|609|611|610|612|611|610|609|6229
1724856600000|2024-08-28 14:50:00|612|611|611|610|612|611|609|608|8054
1724856900000|2024-08-28 14:55:00|610|609|606|605|610|609|606|605|11617
1724857200000|2024-08-28 15:00:00|605|604|605|604|606|605|603|602|12156
1724857500000|2024-08-28 15:05:00|606|605|607|606|608|607|606|605|16956
1724857800000|2024-08-28 15:10:00|606|605|606|605|607|606|605|604|4058
1724858100000|2024-08-28 15:15:00|607|606|604|603|607|606|604|603|16699
1724858400000|2024-08-28 15:20:00|603|602|602|601|604|603|601|600|31715
1724858700000|2024-08-28 15:25:00|601|600|606|605|606|605|601|600|42493
1724859000000|2024-08-28 15:30:00|605|604|604|603|605|605|604|603|1917
1724859300000|2024-08-28 15:35:00|605|604|605|604|607|606|605|604|6309
1724859600000|2024-08-28 15:40:00|606|605|607|606|607|606|606|605|1885
1724859900000|2024-08-28 15:45:00|608|607|605|604|609|608|605|604|3997
1724860200000|2024-08-28 15:50:00|606|605|605|604|606|605|605|604|1335
1724860500000|2024-08-28 15:55:00|604|603|606|605|606|605|604|603|3284
1724860800000|2024-08-28 16:00:00|605|604|602|601|605|604|602|601|4210
1724861100000|2024-08-28 16:05:00|601|600|603|602|603|602|601|600|3069
1724861400000|2024-08-28 16:10:00|602|601|603|602|603|602|602|601|5063
1724861700000|2024-08-28 16:15:00|602|601|602|601|602|601|601|601|4080
1724862000000|2024-08-28 16:20:00|601|600|596|595|601|600|596|595|57794
1724862300000|2024-08-28 16:25:00|597|596|599|598|599|598|597|596|37370
1724862600000|2024-08-28 16:30:00|600|599|603|602|603|602|600|599|16500
1724862900000|2024-08-28 16:35:00|602|601|602|601|602|601|602|601|3329
1724863200000|2024-08-28 16:40:00|601|600|600|599|601|600|600|599|700
1724863500000|2024-08-28 16:45:00|601|600|600|599|601|600|600|599|3834
1724863800000|2024-08-28 16:50:00|601|600|602|601|602|601|601|600|2171
1724864100000|2024-08-28 16:55:00|601|600|601|600|601|600|601|600|3200
1724864400000|2024-08-28 17:00:00|602|601|601|600|602|601|601|600|8945
1724864700000|2024-08-28 17:05:00|||||||||2315
1724865000000|2024-08-28 17:10:00|600|599|599|598|600|599|599|598|4983
1724865300000|2024-08-28 17:15:00|598|597|598|597|598|597|598|597|5532
1724865600000|2024-08-28 17:20:00|599|598|598|597|599|598|598|597|2619
1724865900000|2024-08-28 17:25:00|599|598|599|598|599|598|599|598|2311
1724866200000|2024-08-28 17:30:00|598|597|599|598|599|598|598|597|5573
1724866500000|2024-08-28 17:35:00|600|599|599|598|600|599|599|598|504
1724866800000|2024-08-28 17:40:00|598|597|596|595|598|598|596|595|10597
1724867100000|2024-08-28 17:45:00|597|596|597|596|597|596|597|596|1834
1724867400000|2024-08-28 17:50:00|596|595|596|595|596|595|596|595|1435
1724867700000|2024-08-28 17:55:00|595|594|595|594|595|594|594|593|33268
1724868000000|2024-08-28 18:00:00|594|593|590|589|594|593|589|588|67296
1724868300000|2024-08-28 18:05:00|591|590|592|591|594|593|591|590|14023
1724868600000|2024-08-28 18:10:00|591|590|592|591|592|591|591|590|1382
1724868900000|2024-08-28 18:15:00|591|590|592|591|592|591|591|590|2542
1724869200000|2024-08-28 18:20:00|||||||||2930
1724869500000|2024-08-28 18:25:00|||||||||2771
1724869800000|2024-08-28 18:30:00|||||||||490
1724870100000|2024-08-28 18:35:00|593|592|592|591|593|592|592|591|4290
1724870400000|2024-08-28 18:40:00|593|592|592|591|593|592|592|591|3871
1724870700000|2024-08-28 18:45:00|593|592|593|592|593|592|593|592|11619
1724871000000|2024-08-28 18:50:00|594|593|595|594|595|594|593|592|13273
1724871300000|2024-08-28 18:55:00|596|595|593|592|596|595|593|592|14017
1724871600000|2024-08-28 19:00:00|594|593|594|593|594|593|594|593|1907
1724871900000|2024-08-28 19:05:00|593|592|590|589|593|592|590|589|12174
1724872200000|2024-08-28 19:10:00|591|590|590|589|591|590|590|589|2375
1724872500000|2024-08-28 19:15:00|591|590|591|590|591|590|590|589|1414
1724872800000|2024-08-28 19:20:00|592|591|594|593|595|594|592|591|27295
1724873100000|2024-08-28 19:25:00|593|592|594|593|595|594|593|592|5816
1724873400000|2024-08-28 19:30:00|595|594|593|592|596|595|591|590|108365
1724873700000|2024-08-28 19:35:00|592|591|591|590|592|591|591|590|15431
1724874000000|2024-08-28 19:40:00|592|591|593|592|593|592|592|591|4179
1724874300000|2024-08-28 19:45:00|594|593|592|591|594|593|592|591|10480
1724874600000|2024-08-28 19:50:00|593|592|591|590|593|592|591|590|25990
1724874900000|2024-08-28 19:55:00|590|589|592|591|592|591|590|589|35926
1724938200000|2024-08-29 13:30:00|601|595|596|595|603|602|595|594|57415
1724938500000|2024-08-29 13:35:00|597|594|598|597|599|598|594|593|15266
1724938800000|2024-08-29 13:40:00|599|598|595|594|600|599|594|593|17148
1724939100000|2024-08-29 13:45:00|596|593|594|593|596|594|593|592|10958
1724939400000|2024-08-29 13:50:00|593|592|597|595|597|595|593|592|8507
1724939700000|2024-08-29 13:55:00|596|598|596|595|599|598|596|595|2220
1724940000000|2024-08-29 14:00:00|597|596|598|597|598|597|597|595|3056
1724940300000|2024-08-29 14:05:00|597|596|602|601|602|601|597|596|11300
1724940600000|2024-08-29 14:10:00|603|602|608|607|608|607|603|602|43033
1724940900000|2024-08-29 14:15:00|607|606|603|602|607|606|601|600|26525
1724941200000|2024-08-29 14:20:00|604|603|602|601|604|603|600|599|26816
1724941500000|2024-08-29 14:25:00|603|602|603|602|606|605|603|602|5037
1724941800000|2024-08-29 14:30:00|604|603|604|603|604|603|601|600|7540
1724942100000|2024-08-29 14:35:00|||||||||1205
1724942400000|2024-08-29 14:40:00|605|604|603|602|605|604|603|602|8647
1724942700000|2024-08-29 14:45:00|602|601|602|601|603|602|601|600|4389
1724943000000|2024-08-29 14:50:00|601|600|601|600|601|601|601|600|5350
1724943300000|2024-08-29 14:55:00|600|599|598|597|600|599|597|596|7305
1724943600000|2024-08-29 15:00:00|599|598|599|598|600|599|599|598|1514
1724943900000|2024-08-29 15:05:00|598|597|600|599|600|599|598|597|8549
1724944200000|2024-08-29 15:10:00|601|600|602|601|602|601|601|600|4901
1724944500000|2024-08-29 15:15:00|603|602|601|600|603|602|601|600|3710
1724944800000|2024-08-29 15:20:00|602|601|604|603|604|603|602|601|15741
1724945100000|2024-08-29 15:25:00|605|604|610|609|610|609|605|604|63834
1724945400000|2024-08-29 15:30:00|609|608|610|609|611|610|609|608|9264
1724945700000|2024-08-29 15:35:00|609|608|608|607|609|608|608|607|2884
1724946000000|2024-08-29 15:40:00|607|606|608|607|608|607|607|606|5144
1724946300000|2024-08-29 15:45:00|609|608|610|609|610|609|609|608|6700
1724946600000|2024-08-29 15:50:00|611|610|612|611|612|611|611|610|12690
1724946900000|2024-08-29 15:55:00|||||||||3944
1724947200000|2024-08-29 16:00:00|613|612|614|613|615|614|612|611|9222
1724947500000|2024-08-29 16:05:00|615|614|614|613|615|614|614|613|4200
1724947800000|2024-08-29 16:10:00|615|614|614|613|615|614|614|613|28088
1724948100000|2024-08-29 16:15:00|613|612|612|611|613|612|611|610|52220
1724948400000|2024-08-29 16:20:00|613|612|613|612|613|612|612|612|7096
1724948700000|2024-08-29 16:25:00|612|611|611|610|612|611|611|610|4907
1724949000000|2024-08-29 16:30:00|610|609|610|609|610|609|609|608|2104
1724949300000|2024-08-29 16:35:00|611|610|612|611|613|612|611|610|4004
1724949600000|2024-08-29 16:40:00|613|612|613|612|613|612|612|612|2322
1724949900000|2024-08-29 16:45:00|612|611|612|611|613|612|612|611|2500
1724950200000|2024-08-29 16:50:00|611|610|611|610|612|611|611|610|4411
1724950500000|2024-08-29 16:55:00|612|611|613|612|613|612|612|611|3139
1724950800000|2024-08-29 17:00:00|||||||||300
1724951100000|2024-08-29 17:05:00|614|613|614|613|614|613|613|612|16892
1724951400000|2024-08-29 17:10:00|613|612|613|612|613|612|613|612|2739
1724951700000|2024-08-29 17:15:00|614|613|615|614|615|615|614|613|19870
1724952000000|2024-08-29 17:20:00|614|613|613|612|614|613|613|612|7539
1724952300000|2024-08-29 17:25:00|612|611|610|609|612|611|610|609|23235
1724952600000|2024-08-29 17:30:00|611|610|612|611|612|611|611|610|1946
1724952900000|2024-08-29 17:35:00|611|610|612|611|612|611|611|610|2011
1724953200000|2024-08-29 17:40:00|611|610|611|610|611|610|610|609|11145
1724953500000|2024-08-29 17:45:00|610|609|608|607|610|609|608|607|8008
1724953800000|2024-08-29 17:50:00|609|608|610|609|611|610|609|608|9488
1724954100000|2024-08-29 17:55:00|611|610|613|612|613|612|611|610|23150
1724954400000|2024-08-29 18:00:00|612|611|610|609|612|611|609|608|25559
1724954700000|2024-08-29 18:05:00|609|608|609|608|609|609|609|608|1900
1724955000000|2024-08-29 18:10:00|608|607|607|606|608|607|607|606|21285
1724955300000|2024-08-29 18:15:00|606|605|605|604|606|605|605|604|30666
1724955600000|2024-08-29 18:20:00|604|603|605|604|605|604|604|603|3409
1724955900000|2024-08-29 18:25:00|606|605|604|603|606|605|603|602|7152
1724956200000|2024-08-29 18:30:00|603|602|604|603|604|603|603|602|6370
1724956500000|2024-08-29 18:35:00|603|602|601|600|603|602|601|600|34400
1724956800000|2024-08-29 18:40:00|602|601|600|599|602|601|599|598|13293
1724957100000|2024-08-29 18:45:00|601|600|601|600|601|600|600|599|7766
1724957400000|2024-08-29 18:50:00|600|599|602|601|602|601|600|599|7348
1724957700000|2024-08-29 18:55:00|601|600|602|601|602|601|601|600|2528
1724958000000|2024-08-29 19:00:00|601|600|599|598|601|600|599|598|5550
1724958300000|2024-08-29 19:05:00|600|599|599|598|600|599|599|598|4953
1724958600000|2024-08-29 19:10:00|598|597|599|598|599|598|598|597|9000
1724958900000|2024-08-29 19:15:00|600|599|602|601|602|601|600|599|13127
1724959200000|2024-08-29 19:20:00|||||||||1205
1724959500000|2024-08-29 19:25:00|603|602|603|602|604|603|603|602|8826
1724959800000|2024-08-29 19:30:00|||||||||6649
1724960100000|2024-08-29 19:35:00|603|601|605|603|605|603|601|599|7813
1724960400000|2024-08-29 19:40:00|604|602|604|601|605|603|603|601|1100
1724960700000|2024-08-29 19:45:00|603|600|602|600|603|601|601|599|0
1724961000000|2024-08-29 19:50:00|601|599|603|601|603|601|601|599|1842
1724961300000|2024-08-29 19:55:00|602|600|602|600|603|601|602|600|3051
1725024600000|2024-08-30 13:30:00|609|600|607|605|609|605|596|595|60819
1725024900000|2024-08-30 13:35:00|606|604|609|608|610|609|605|604|36068
1725025200000|2024-08-30 13:40:00|608|607|606|605|610|609|606|605|17807
1725025500000|2024-08-30 13:45:00|607|606|607|606|609|607|606|605|2292
1725025800000|2024-08-30 13:50:00|606|605|606|605|608|606|606|605|2300
1725026100000|2024-08-30 13:55:00|605|604|608|606|608|606|604|603|29538
1725026400000|2024-08-30 14:00:00|607|605|609|608|610|609|606|605|11069
1725026700000|2024-08-30 14:05:00|608|607|608|607|609|608|606|605|5310
1725027000000|2024-08-30 14:10:00|609|608|608|607|610|609|607|606|6266
1725027300000|2024-08-30 14:15:00|609|608|606|605|609|608|606|605|2150
1725027600000|2024-08-30 14:20:00|607|606|605|604|607|606|604|603|6629
1725027900000|2024-08-30 14:25:00|604|603|608|607|608|607|603|602|5782
1725028200000|2024-08-30 14:30:00|609|608|608|607|609|608|608|607|2020
1725028500000|2024-08-30 14:35:00|609|608|608|607|609|608|607|606|2380
1725028800000|2024-08-30 14:40:00|609|608|611|610|612|611|608|607|17932
1725029100000|2024-08-30 14:45:00|610|609|610|609|610|609|608|607|7811
1725029400000|2024-08-30 14:50:00|611|610|609|608|611|610|609|608|2619
1725029700000|2024-08-30 14:55:00|610|609|606|605|610|609|605|604|8598
1725030000000|2024-08-30 15:00:00|605|604|609|608|609|608|605|604|4295
1725030300000|2024-08-30 15:05:00|610|609|610|609|611|610|609|609|2694
1725030600000|2024-08-30 15:10:00|609|608|609|608|609|608|609|608|1333
1725030900000|2024-08-30 15:15:00|608|607|606|605|608|607|606|605|3570
1725031200000|2024-08-30 15:20:00|605|604|606|605|607|606|604|603|8096
1725031500000|2024-08-30 15:25:00|607|606|607|606|607|606|607|606|950
1725031800000|2024-08-30 15:30:00|606|605|607|606|607|606|605|604|11421
1725032100000|2024-08-30 15:35:00|606|605|606|605|606|605|605|604|7659
1725032400000|2024-08-30 15:40:00|607|606|609|608|609|608|607|606|5860
1725032700000|2024-08-30 15:45:00|608|607|608|607|608|607|607|606|2491
1725033000000|2024-08-30 15:50:00|||||||||1039
1725033300000|2024-08-30 15:55:00|609|608|609|608|609|608|609|608|900
1725033600000|2024-08-30 16:00:00|608|607|607|606|608|607|605|604|8680
1725033900000|2024-08-30 16:05:00|608|607|609|608|609|608|608|607|400
1725034200000|2024-08-30 16:10:00|||||||||400
1725034500000|2024-08-30 16:15:00|608|607|606|605|608|607|606|605|2812
1725034800000|2024-08-30 16:20:00|607|606|606|605|607|606|606|605|1419
1725035100000|2024-08-30 16:25:00|605|604|605|604|605|604|604|603|11168
1725035400000|2024-08-30 16:30:00|604|603|602|601|604|603|602|601|910
1725035700000|2024-08-30 16:35:00|601|600|601|600|601|600|601|600|2848
1725036000000|2024-08-30 16:40:00|600|599|600|599|600|599|600|599|5803
1725036300000|2024-08-30 16:45:00|601|600|601|600|601|600|601|600|8881
1725036600000|2024-08-30 16:50:00|602|601|604|603|604|603|601|600|13468
1725036900000|2024-08-30 16:55:00|605|604|602|601|606|605|602|601|6910
1725037200000|2024-08-30 17:00:00|603|602|603|602|603|602|602|601|2966
1725037500000|2024-08-30 17:05:00|602|601|602|601|602|601|602|601|400
1725037800000|2024-08-30 17:10:00|||||||||372
1725038100000|2024-08-30 17:15:00|601|600|601|600|602|601|601|600|7865
1725038400000|2024-08-30 17:20:00|||||||||4873
1725038700000|2024-08-30 17:25:00|||||||||345
1725039000000|2024-08-30 17:30:00|602|601|602|601|602|601|602|601|2828
1725039300000|2024-08-30 17:35:00|603|602|603|602|603|602|603|602|1685
1725039600000|2024-08-30 17:40:00|604|603|604|603|604|603|604|603|777
1725039900000|2024-08-30 17:45:00|605|604|604|603|605|604|603|602|1216
1725040200000|2024-08-30 17:50:00|||||||||1500
1725040500000|2024-08-30 17:55:00|603|602|602|601|603|602|602|601|2136
1725040800000|2024-08-30 18:00:00|603|602|603|602|603|602|603|602|900
1725041100000|2024-08-30 18:05:00|604|603|604|603|604|603|604|603|1880
1725041400000|2024-08-30 18:10:00|603|602|603|602|603|602|603|602|1690
1725041700000|2024-08-30 18:15:00|602|601|602|601|602|601|602|601|2027
1725042000000|2024-08-30 18:20:00|603|602|603|602|603|602|603|602|5413
1725042300000|2024-08-30 18:25:00|||||||||100
1725042600000|2024-08-30 18:30:00|602|601|602|601|602|601|602|601|1399
1725042900000|2024-08-30 18:35:00|603|602|607|606|608|607|603|602|9677
1725043200000|2024-08-30 18:40:00|606|605|607|606|607|606|606|605|4098
1725043500000|2024-08-30 18:45:00|606|605|607|606|607|606|606|605|4381
1725043800000|2024-08-30 18:50:00|608|607|607|606|608|607|607|606|7594
1725044100000|2024-08-30 18:55:00|608|607|608|607|608|607|608|607|1200
1725044400000|2024-08-30 19:00:00|609|608|605|604|609|608|605|604|10032
1725044700000|2024-08-30 19:05:00|604|603|605|604|605|604|604|603|5121
1725045000000|2024-08-30 19:10:00|||||||||958
1725045300000|2024-08-30 19:15:00|606|605|605|604|606|605|605|604|25685
1725045600000|2024-08-30 19:20:00|606|605|608|607|608|607|606|605|5796
1725045900000|2024-08-30 19:25:00|607|606|607|606|607|606|607|606|2444
1725046200000|2024-08-30 19:30:00|606|605|606|605|606|605|605|604|13091
1725046500000|2024-08-30 19:35:00|607|606|608|607|608|607|606|606|10128
1725046800000|2024-08-30 19:40:00|607|606|607|606|607|606|607|606|12926
1725047100000|2024-08-30 19:45:00|||||||||6410
1725047400000|2024-08-30 19:50:00|608|607|609|608|609|608|608|607|22842
1725047700000|2024-08-30 19:55:00|610|609|608|607|610|609|607|606|50961
1725370200000|2024-09-03 13:30:00|615|608|624|622|624|622|609|608|83874
1725370500000|2024-09-03 13:35:00|625|623|623|621|629|628|621|620|42575
1725370800000|2024-09-03 13:40:00|622|622|617|615|624|623|616|612|70301
1725371100000|2024-09-03 13:45:00|616|614|620|619|624|623|615|613|26394
1725371400000|2024-09-03 13:50:00|619|618|613|612|619|618|611|610|70235
1725371700000|2024-09-03 13:55:00|614|611|616|615|616|615|613|611|20061
1725372000000|2024-09-03 14:00:00|615|614|614|613|616|614|609|608|35739
1725372300000|2024-09-03 14:05:00|613|612|615|613|615|613|611|610|6003
1725372600000|2024-09-03 14:10:00|614|614|608|607|615|614|607|606|15635
1725372900000|2024-09-03 14:15:00|609|608|612|611|613|612|609|608|8153
1725373200000|2024-09-03 14:20:00|611|610|613|612|613|612|611|610|5825
1725373500000|2024-09-03 14:25:00|612|611|610|609|613|613|609|608|6596
1725373800000|2024-09-03 14:30:00|609|608|610|609|611|610|607|606|9328
1725374100000|2024-09-03 14:35:00|611|610|607|606|611|610|607|606|12466
1725374400000|2024-09-03 14:40:00|606|605|604|603|608|607|604|603|17726
1725374700000|2024-09-03 14:45:00|605|604|601|600|606|605|601|600|14835
1725375000000|2024-09-03 14:50:00|600|599|599|598|600|599|599|598|14450
1725375300000|2024-09-03 14:55:00|600|599|599|598|600|599|599|598|16795
1725375600000|2024-09-03 15:00:00|598|597|598|597|600|599|597|596|10655
1725375900000|2024-09-03 15:05:00|597|596|598|597|598|597|597|596|6649
1725376200000|2024-09-03 15:10:00|597|596|598|597|598|597|597|596|8164
1725376500000|2024-09-03 15:15:00|599|598|593|592|599|598|593|592|24113
1725376800000|2024-09-03 15:20:00|592|591|592|591|592|591|592|591|3383
1725377100000|2024-09-03 15:25:00|593|592|591|590|593|592|591|590|8820
1725377400000|2024-09-03 15:30:00|592|591|593|592|593|592|590|589|10361
1725377700000|2024-09-03 15:35:00|594|593|594|593|596|595|594|593|11638
1725378000000|2024-09-03 15:40:00|593|592|594|593|595|594|592|591|19809
1725378300000|2024-09-03 15:45:00|593|592|590|589|593|592|590|589|11025
1725378600000|2024-09-03 15:50:00|591|590|592|591|593|592|591|590|8636
1725378900000|2024-09-03 15:55:00|591|590|591|590|592|591|591|590|3516
1725379200000|2024-09-03 16:00:00|590|589|590|589|590|589|588|587|3594
1725379500000|2024-09-03 16:05:00|589|588|589|588|590|589|589|588|688
1725379800000|2024-09-03 16:10:00|588|587|590|589|590|589|588|587|6792
1725380100000|2024-09-03 16:15:00|591|590|591|590|591|590|590|589|7110
1725380400000|2024-09-03 16:20:00|590|589|588|587|591|590|588|587|6538
1725380700000|2024-09-03 16:25:00|587|586|587|586|587|586|587|586|3949
1725381000000|2024-09-03 16:30:00|588|587|586|585|588|587|586|585|8912
1725381300000|2024-09-03 16:35:00|587|586|587|586|587|586|587|586|5318
1725381600000|2024-09-03 16:40:00|586|585|587|586|587|586|586|585|6186
1725381900000|2024-09-03 16:45:00|586|585|585|584|586|586|584|583|30544
1725382200000|2024-09-03 16:50:00|586|585|587|586|588|587|586|585|9431
1725382500000|2024-09-03 16:55:00|||||||||5108
1725382800000|2024-09-03 17:00:00|586|585|584|583|586|585|583|582|18168
1725383100000|2024-09-03 17:05:00|585|584|587|586|587|586|585|584|5506
1725383400000|2024-09-03 17:10:00|586|585|583|582|586|585|583|582|3186
1725383700000|2024-09-03 17:15:00|582|581|584|583|584|583|582|581|8357
1725384000000|2024-09-03 17:20:00|585|584|586|585|587|586|585|584|6957
1725384300000|2024-09-03 17:25:00|585|584|586|585|586|585|585|584|10468
1725384600000|2024-09-03 17:30:00|585|584|583|582|585|584|583|582|2195
1725384900000|2024-09-03 17:35:00|584|583|584|583|584|583|584|583|5134
1725385200000|2024-09-03 17:40:00|583|582|584|583|584|583|583|582|3662
1725385500000|2024-09-03 17:45:00|583|582|582|581|583|582|582|581|4652
1725385800000|2024-09-03 17:50:00|581|580|581|580|581|580|581|580|2346
1725386100000|2024-09-03 17:55:00|582|581|585|584|585|584|581|580|15116
1725386400000|2024-09-03 18:00:00|586|585|584|583|586|585|584|583|4774
1725386700000|2024-09-03 18:05:00|||||||||1201
1725387000000|2024-09-03 18:10:00|585|584|584|583|585|584|584|583|4998
1725387300000|2024-09-03 18:15:00|583|582|581|580|583|582|581|580|4119
1725387600000|2024-09-03 18:20:00|||||||||1109
1725387900000|2024-09-03 18:25:00|||||||||1258
1725388200000|2024-09-03 18:30:00|582|581|582|581|582|581|581|580|7323
1725388500000|2024-09-03 18:35:00|583|582|583|582|583|582|583|582|1388
1725388800000|2024-09-03 18:40:00|||||||||600
1725389100000|2024-09-03 18:45:00|||||||||1300
1725389400000|2024-09-03 18:50:00|584|583|583|582|584|583|583|582|2802
1725389700000|2024-09-03 18:55:00|582|581|582|581|582|581|582|581|2890
1725390000000|2024-09-03 19:00:00|581|580|584|583|584|583|581|580|9133
1725390300000|2024-09-03 19:05:00|585|584|584|583|585|584|584|583|4748
1725390600000|2024-09-03 19:10:00|583|582|585|584|585|584|583|582|5586
1725390900000|2024-09-03 19:15:00|584|583|584|583|584|583|584|583|15622
1725391200000|2024-09-03 19:20:00|585|584|586|585|586|585|585|584|8853
1725391500000|2024-09-03 19:25:00|585|584|582|581|585|584|582|581|7870
1725391800000|2024-09-03 19:30:00|583|582|584|583|585|584|582|582|15930
1725392100000|2024-09-03 19:35:00|583|582|585|584|585|584|583|582|25055
1725392400000|2024-09-03 19:40:00|584|583|583|582|584|583|582|581|71505
1725392700000|2024-09-03 19:45:00|582|581|583|582|583|582|581|580|32755
1725393000000|2024-09-03 19:50:00|584|583|584|583|586|585|584|583|62974
1725393300000|2024-09-03 19:55:00|585|584|585|584|585|584|583|582|67128
1725456600000|2024-09-04 13:30:00|578|563|570|568|578|575|565|563|79666
1725456900000|2024-09-04 13:35:00|571|569|569|568|572|570|568|567|29404
1725457200000|2024-09-04 13:40:00|570|569|573|571|575|573|570|569|13036
1725457500000|2024-09-04 13:45:00|572|572|578|577|578|577|571|570|6229
1725457800000|2024-09-04 13:50:00|579|578|579|578|579|578|577|575|6444
1725458100000|2024-09-04 13:55:00|580|579|582|580|583|582|580|579|16517
1725458400000|2024-09-04 14:00:00|581|579|578|577|581|580|575|574|9912
1725458700000|2024-09-04 14:05:00|577|576|582|581|582|581|577|576|5129
1725459000000|2024-09-04 14:10:00|583|580|585|584|586|585|582|580|8674
1725459300000|2024-09-04 14:15:00|586|585|585|584|586|585|584|583|11207
1725459600000|2024-09-04 14:20:00|586|583|585|584|586|585|583|582|1384
1725459900000|2024-09-04 14:25:00|584|583|584|583|585|584|582|581|898
1725460200000|2024-09-04 14:30:00|583|584|587|586|588|587|583|583|6009
1725460500000|2024-09-04 14:35:00|586|585|588|586|589|588|586|584|5719
1725460800000|2024-09-04 14:40:00|589|587|592|590|592|591|589|587|21773
1725461100000|2024-09-04 14:45:00|591|589|589|588|591|590|588|587|8520
1725461400000|2024-09-04 14:50:00|590|589|592|591|593|591|589|589|1850
1725461700000|2024-09-04 14:55:00|593|592|590|588|593|592|589|588|7863
1725462000000|2024-09-04 15:00:00|589|589|588|587|590|589|587|586|16877
1725462300000|2024-09-04 15:05:00|587|586|585|584|588|587|585|584|8601
1725462600000|2024-09-04 15:10:00|584|583|584|583|587|586|584|583|17862
1725462900000|2024-09-04 15:15:00|583|582|582|581|583|582|580|579|13289
1725463200000|2024-09-04 15:20:00|583|582|581|580|583|582|581|580|3254
1725463500000|2024-09-04 15:25:00|582|581|580|579|582|581|580|579|6299
1725463800000|2024-09-04 15:30:00|579|578|580|579|580|579|578|577|6022
1725464100000|2024-09-04 15:35:00|579|578|579|578|579|579|579|578|3999
1725464400000|2024-09-04 15:40:00|578|577|579|578|579|578|578|577|1590
1725464700000|2024-09-04 15:45:00|580|579|580|579|580|579|579|578|5596
1725465000000|2024-09-04 15:50:00|579|578|579|578|580|579|578|577|4000
1725465300000|2024-09-04 15:55:00|580|579|578|577|580|579|578|577|2324
1725465600000|2024-09-04 16:00:00|577|576|576|575|578|576|576|575|3195
1725465900000|2024-09-04 16:05:00|575|574|575|574|575|574|574|573|29127
1725466200000|2024-09-04 16:10:00|576|575|577|576|578|577|575|574|17428
1725466500000|2024-09-04 16:15:00|578|577|578|577|580|579|578|577|4224
1725466800000|2024-09-04 16:20:00|579|578|579|578|579|578|578|578|5400
1725467100000|2024-09-04 16:25:00|578|577|579|578|579|578|578|577|416
1725467400000|2024-09-04 16:30:00|580|579|580|579|580|579|578|577|690
1725467700000|2024-09-04 16:35:00|579|578|579|578|579|579|579|578|1100
1725468000000|2024-09-04 16:40:00|578|577|576|575|579|578|576|575|2177
1725468300000|2024-09-04 16:45:00|577|576|577|576|578|577|577|576|6354
1725468600000|2024-09-04 16:50:00|578|577|579|578|579|578|578|577|550
1725468900000|2024-09-04 16:55:00|||||||||450
1725469200000|2024-09-04 17:00:00|578|577|578|577|579|578|578|577|1301
1725469500000|2024-09-04 17:05:00|579|578|579|578|579|578|579|578|2582
1725469800000|2024-09-04 17:10:00|578|577|578|577|579|578|578|577|3800
1725470100000|2024-09-04 17:15:00|577|576|577|576|577|576|577|576|100
1725470400000|2024-09-04 17:20:00|576|575|574|573|576|575|574|573|4514
1725470700000|2024-09-04 17:25:00|573|572|572|571|573|572|572|571|16786
1725471000000|2024-09-04 17:30:00|571|570|572|571|572|571|571|570|29267
1725471300000|2024-09-04 17:35:00|573|572|573|572|573|572|573|572|17707
1725471600000|2024-09-04 17:40:00|574|573|574|573|574|573|573|572|17539
1725471900000|2024-09-04 17:45:00|575|574|574|573|575|574|574|573|3484
1725472200000|2024-09-04 17:50:00|573|572|573|572|574|572|572|571|3029
1725472500000|2024-09-04 17:55:00|||||||||1000
1725472800000|2024-09-04 18:00:00|574|573|572|571|574|573|572|571|6512
1725473100000|2024-09-04 18:05:00|571|570|572|571|572|571|571|570|4447
1725473400000|2024-09-04 18:10:00|573|572|573|572|573|572|572|571|1605
1725473700000|2024-09-04 18:15:00|574|573|575|574|575|574|574|573|3108
1725474000000|2024-09-04 18:20:00|574|573|573|572|574|573|573|572|1065
1725474300000|2024-09-04 18:25:00|574|573|575|574|575|574|573|572|5893
1725474600000|2024-09-04 18:30:00|576|575|575|574|576|575|575|574|1400
1725474900000|2024-09-04 18:35:00|574|573|572|571|575|573|571|570|7307
1725475200000|2024-09-04 18:40:00|571|570|571|570|573|572|571|570|38186
1725475500000|2024-09-04 18:45:00|570|569|573|572|574|573|570|569|23799
1725475800000|2024-09-04 18:50:00|572|571|572|571|573|572|572|571|3040
1725476100000|2024-09-04 18:55:00|573|572|569|568|573|572|569|568|16274
1725476400000|2024-09-04 19:00:00|568|567|569|568|570|569|568|567|19364
1725476700000|2024-09-04 19:05:00|570|569|569|568|570|569|569|568|3680
1725477000000|2024-09-04 19:10:00|568|567|569|568|569|568|568|567|17530
1725477300000|2024-09-04 19:15:00|568|567|568|567|569|568|568|567|5553
1725477600000|2024-09-04 19:20:00|569|568|573|572|573|572|568|567|36773
1725477900000|2024-09-04 19:25:00|572|571|570|569|572|571|570|569|20601
1725478200000|2024-09-04 19:30:00|569|568|568|567|569|568|567|566|6558
1725478500000|2024-09-04 19:35:00|567|566|568|567|568|567|567|566|11186
1725478800000|2024-09-04 19:40:00|569|568|569|568|570|569|569|568|13315
1725479100000|2024-09-04 19:45:00|568|567|567|566|568|567|567|566|10616
1725479400000|2024-09-04 19:50:00|568|567|566|565|568|567|566|565|40796
1725479700000|2024-09-04 19:55:00|565|564|568|567|568|567|565|564|66813
1725543000000|2024-09-05 13:30:00|573|571|577|576|577|576|568|566|60328
1725543300000|2024-09-05 13:35:00|578|577|579|577|581|580|576|574|17343
1725543600000|2024-09-05 13:40:00|578|578|575|573|579|578|574|573|7616
1725543900000|2024-09-05 13:45:00|574|574|573|572|576|575|572|571|2976
1725544200000|2024-09-05 13:50:00|574|571|575|574|576|575|572|571|2748
1725544500000|2024-09-05 13:55:00|576|575|577|575|577|576|575|574|2551
1725544800000|2024-09-05 14:00:00|578|576|579|578|580|579|576|575|7903
1725545100000|2024-09-05 14:05:00|578|577|577|576|580|579|577|576|13225
1725545400000|2024-09-05 14:10:00|576|575|573|572|576|575|573|572|5193
1725545700000|2024-09-05 14:15:00|572|571|575|574|576|575|572|571|4848
1725546000000|2024-09-05 14:20:00|576|575|576|575|577|576|576|575|3635
1725546300000|2024-09-05 14:25:00|577|576|575|574|578|577|575|574|7152
1725546600000|2024-09-05 14:30:00|576|575|578|577|580|579|576|575|20102
1725546900000|2024-09-05 14:35:00|579|578|578|577|579|578|578|577|3577
1725547200000|2024-09-05 14:40:00|577|576|577|576|578|577|576|575|2034
1725547500000|2024-09-05 14:45:00|576|575|574|573|577|576|573|572|6577
1725547800000|2024-09-05 14:50:00|573|572|575|574|575|574|573|572|3417
1725548100000|2024-09-05 14:55:00|576|575|574|573|576|575|574|573|4515
1725548400000|2024-09-05 15:00:00|575|574|573|572|575|574|572|571|6386
1725548700000|2024-09-05 15:05:00|574|573|576|575|577|576|574|573|9295
1725549000000|2024-09-05 15:10:00|575|574|572|571|575|574|571|570|4606
1725549300000|2024-09-05 15:15:00|573|572|573|572|573|572|571|570|4197
1725549600000|2024-09-05 15:20:00|572|571|571|570|572|571|571|570|2223
1725549900000|2024-09-05 15:25:00|570|569|569|568|570|569|569|568|3589
1725550200000|2024-09-05 15:30:00|568|567|568|567|568|567|567|566|6843
1725550500000|2024-09-05 15:35:00|567|566|568|567|568|567|567|566|1294
1725550800000|2024-09-05 15:40:00|567|566|567|566|567|567|567|566|1388
1725551100000|2024-09-05 15:45:00|568|567|567|566|568|567|567|566|4424
1725551400000|2024-09-05 15:50:00|568|567|566|565|568|567|566|565|2465
1725551700000|2024-09-05 15:55:00|565|564|565|564|565|564|565|564|4629
1725552000000|2024-09-05 16:00:00|566|565|568|567|568|567|566|564|6529
1725552300000|2024-09-05 16:05:00|567|566|568|567|568|567|567|566|5999
1725552600000|2024-09-05 16:10:00|567|566|566|565|567|566|565|564|898
1725552900000|2024-09-05 16:15:00|||||||||409
1725553200000|2024-09-05 16:20:00|567|566|568|567|568|567|567|566|900
1725553500000|2024-09-05 16:25:00|569|568|569|568|569|568|569|568|1810
1725553800000|2024-09-05 16:30:00|568|567|567|566|568|567|567|566|3373
1725554100000|2024-09-05 16:35:00|||||||||3527
1725554400000|2024-09-05 16:40:00|568|567|567|566|568|567|567|566|4200
1725554700000|2024-09-05 16:45:00|||||||||815
1725555000000|2024-09-05 16:50:00|||||||||200
1725555300000|2024-09-05 16:55:00|568|567|568|567|569|568|568|567|2097
1725555600000|2024-09-05 17:00:00|567|566|568|567|568|567|567|566|794
1725555900000|2024-09-05 17:05:00|567|566|566|565|567|566|566|565|3526
1725556200000|2024-09-05 17:10:00|567|566|566|565|567|566|566|565|7132
1725556500000|2024-09-05 17:15:00|565|564|567|566|567|566|565|564|6221
1725556800000|2024-09-05 17:20:00|566|565|567|566|567|566|566|565|4398
1725557100000|2024-09-05 17:25:00|566|565|566|565|566|565|566|565|200
1725557400000|2024-09-05 17:30:00|567|564|567|566|567|566|567|564|1034
1725557700000|2024-09-05 17:35:00|||||||||100
1725558000000|2024-09-05 17:40:00|568|567|570|569|570|569|568|567|2276
1725558300000|2024-09-05 17:45:00|571|570|569|568|571|570|569|568|12544
1725558600000|2024-09-05 17:50:00|568|567|569|568|569|568|568|567|2376
1725558900000|2024-09-05 17:55:00|570|569|570|569|570|569|570|569|400
1725559200000|2024-09-05 18:00:00|571|570|570|569|571|570|570|569|721
1725559500000|2024-09-05 18:05:00|569|568|569|568|569|568|569|568|0
1725559800000|2024-09-05 18:10:00|568|567|567|566|568|567|567|566|1900
1725560100000|2024-09-05 18:15:00|566|565|567|566|567|566|566|565|1790
1725560400000|2024-09-05 18:20:00|||||||||953
1725560700000|2024-09-05 18:25:00|566|565|565|564|566|565|565|564|12423
1725561000000|2024-09-05 18:30:00|566|565|567|566|567|566|566|565|1554
1725561300000|2024-09-05 18:35:00|||||||||1099
1725561600000|2024-09-05 18:40:00|||||||||996
1725561900000|2024-09-05 18:45:00|||||||||993
1725562200000|2024-09-05 18:50:00|568|567|567|566|568|567|567|566|1694
1725562500000|2024-09-05 18:55:00|566|565|566|565|566|566|566|565|1200
1725562800000|2024-09-05 19:00:00|||||||||13496
1725563100000|2024-09-05 19:05:00|565|564|565|564|566|565|564|563|36671
1725563400000|2024-09-05 19:10:00|564|563|562|561|564|563|562|561|4201
1725563700000|2024-09-05 19:15:00|561|560|562|561|562|561|561|560|6638
1725564000000|2024-09-05 19:20:00|||||||||1984
1725564300000|2024-09-05 19:25:00|561|560|561|560|561|560|561|560|6809
1725564600000|2024-09-05 19:30:00|562|561|565|564|565|564|562|561|13261
1725564900000|2024-09-05 19:35:00|564|563|560|559|564|563|559|558|28958
1725565200000|2024-09-05 19:40:00|559|558|559|558|559|558|559|558|7223
1725565500000|2024-09-05 19:45:00|560|559|560|559|560|559|560|559|17996
1725565800000|2024-09-05 19:50:00|559|558|560|559|560|559|559|558|10886
1725566100000|2024-09-05 19:55:00|561|560|562|561|562|561|561|560|25693
1725629400000|2024-09-06 13:30:00|568|558|564|563|568|564|561|558|43922
1725629700000|2024-09-06 13:35:00|565|564|556|555|565|564|556|555|36814
1725630000000|2024-09-06 13:40:00|557|554|557|555|558|556|553|552|13734
1725630300000|2024-09-06 13:45:00|556|556|556|555|558|556|556|555|1540
1725630600000|2024-09-06 13:50:00|557|556|555|554|557|556|555|553|15635
1725630900000|2024-09-06 13:55:00|556|555|554|552|558|556|553|552|11755
1725631200000|2024-09-06 14:00:00|553|553|549|548|553|553|549|548|36657
1725631500000|2024-09-06 14:05:00|550|549|550|549|551|550|548|547|8224
1725631800000|2024-09-06 14:10:00|551|550|549|548|551|550|549|548|8794
1725632100000|2024-09-06 14:15:00|550|549|548|547|550|549|546|545|11068
1725632400000|2024-09-06 14:20:00|549|548|544|543|549|548|544|543|8222
1725632700000|2024-09-06 14:25:00|543|542|538|537|544|543|536|535|73310
1725633000000|2024-09-06 14:30:00|539|538|538|537|541|540|538|537|11292
1725633300000|2024-09-06 14:35:00|537|536|538|537|538|537|536|535|2931
1725633600000|2024-09-06 14:40:00|537|536|537|536|537|536|536|535|3814
1725633900000|2024-09-06 14:45:00|538|535|534|533|538|537|534|533|17209
1725634200000|2024-09-06 14:50:00|533|532|532|531|534|533|532|531|18226
1725634500000|2024-09-06 14:55:00|533|532|534|533|534|533|532|531|30064
1725634800000|2024-09-06 15:00:00|535|534|538|537|542|541|535|534|16392
1725635100000|2024-09-06 15:05:00|537|536|536|535|538|537|536|535|12773
1725635400000|2024-09-06 15:10:00|537|536|538|537|539|538|537|536|1382
1725635700000|2024-09-06 15:15:00|539|538|534|533|539|538|534|533|6789
1725636000000|2024-09-06 15:20:00|535|534|536|535|536|535|534|533|2511
1725636300000|2024-09-06 15:25:00|537|536|536|535|537|536|536|535|4699
1725636600000|2024-09-06 15:30:00|537|536|536|535|537|536|536|535|4463
1725636900000|2024-09-06 15:35:00|535|534|534|533|535|534|534|533|4084
1725637200000|2024-09-06 15:40:00|533|532|534|533|534|533|533|532|1879
1725637500000|2024-09-06 15:45:00|533|532|534|533|534|533|531|530|26666
1725637800000|2024-09-06 15:50:00|533|532|533|532|533|532|532|531|1886
1725638100000|2024-09-06 15:55:00|534|533|533|532|534|533|533|532|6007
1725638400000|2024-09-06 16:00:00|534|533|531|530|534|533|531|530|10164
1725638700000|2024-09-06 16:05:00|532|531|531|530|532|531|531|530|2485
1725639000000|2024-09-06 16:10:00|||||||||2914
1725639300000|2024-09-06 16:15:00|530|529|530|529|530|529|529|528|6481
1725639600000|2024-09-06 16:20:00|531|530|530|529|531|530|530|529|2196
1725639900000|2024-09-06 16:25:00|529|528|529|528|529|528|529|528|2797
1725640200000|2024-09-06 16:30:00|528|527|531|530|531|530|528|527|9669
1725640500000|2024-09-06 16:35:00|532|531|530|529|532|531|530|529|5877
1725640800000|2024-09-06 16:40:00|529|528|530|529|530|529|529|528|1200
1725641100000|2024-09-06 16:45:00|529|528|529|528|530|529|529|528|2974
1725641400000|2024-09-06 16:50:00|528|527|529|528|529|528|528|527|3495
1725641700000|2024-09-06 16:55:00|530|529|530|529|531|530|530|529|5512
1725642000000|2024-09-06 17:00:00|529|528|530|529|530|529|529|528|2238
1725642300000|2024-09-06 17:05:00|529|528|531|530|531|530|529|528|3981
1725642600000|2024-09-06 17:10:00|532|531|533|532|533|532|532|531|4041
1725642900000|2024-09-06 17:15:00|||||||||1010
1725643200000|2024-09-06 17:20:00|534|533|534|533|534|533|533|532|3266
1725643500000|2024-09-06 17:25:00|535|534|533|532|535|534|533|532|7607
1725643800000|2024-09-06 17:30:00|||||||||962
1725644100000|2024-09-06 17:35:00|532|531|532|531|532|531|532|531|2906
1725644400000|2024-09-06 17:40:00|531|530|533|532|533|532|531|530|4989
1725644700000|2024-09-06 17:45:00|||||||||2358
1725645000000|2024-09-06 17:50:00|||||||||905
1725645300000|2024-09-06 17:55:00|534|533|534|533|534|533|534|533|11151
1725645600000|2024-09-06 18:00:00|533|532|532|531|533|532|532|531|14988
1725645900000|2024-09-06 18:05:00|531|530|532|531|532|531|531|530|1700
1725646200000|2024-09-06 18:10:00|||||||||3481
1725646500000|2024-09-06 18:15:00|531|530|533|532|533|532|531|530|5961
1725646800000|2024-09-06 18:20:00|532|531|537|536|537|536|532|531|15137
1725647100000|2024-09-06 18:25:00|536|535|542|541|544|543|536|535|44293
1725647400000|2024-09-06 18:30:00|543|540|541|540|543|541|541|540|3041
1725647700000|2024-09-06 18:35:00|540|539|541|540|541|540|540|539|2772
1725648000000|2024-09-06 18:40:00|542|541|541|540|542|541|541|540|4200
1725648300000|2024-09-06 18:45:00|||||||||100
1725648600000|2024-09-06 18:50:00|542|541|541|540|542|541|541|540|8388
1725648900000|2024-09-06 18:55:00|542|541|542|541|542|541|542|541|9656
1725649200000|2024-09-06 19:00:00|543|542|544|543|546|545|542|542|34822
1725649500000|2024-09-06 19:05:00|545|544|546|545|546|545|544|544|10498
1725649800000|2024-09-06 19:10:00|547|544|545|544|547|546|545|544|20063
1725650100000|2024-09-06 19:15:00|544|543|545|544|545|544|544|543|18470
1725650400000|2024-09-06 19:20:00|544|543|545|544|545|544|543|542|6450
1725650700000|2024-09-06 19:25:00|546|545|546|545|546|545|546|545|1100
1725651000000|2024-09-06 19:30:00|545|544|546|545|547|546|545|544|4933
1725651300000|2024-09-06 19:35:00|545|544|544|543|545|544|544|543|12549
1725651600000|2024-09-06 19:40:00|545|544|545|544|545|544|545|544|9904
1725651900000|2024-09-06 19:45:00|546|545|546|545|546|545|546|545|1933
1725652200000|2024-09-06 19:50:00|545|544|543|542|545|544|543|542|24946
1725652500000|2024-09-06 19:55:00|542|541|542|541|543|542|542|541|58463
1725888600000|2024-09-09 13:30:00|559|555|564|563|568|566|556|555|55053
1725888900000|2024-09-09 13:35:00|563|562|560|558|567|566|559|556|35159
1725889200000|2024-09-09 13:40:00|559|559|559|557|562|559|556|555|22120
1725889500000|2024-09-09 13:45:00|558|556|563|562|564|563|557|556|13900
1725889800000|2024-09-09 13:50:00|564|563|567|566|568|567|563|563|28713
1725890100000|2024-09-09 13:55:00|566|565|570|569|570|569|565|563|38803
1725890400000|2024-09-09 14:00:00|571|570|571|570|573|571|569|568|26280
1725890700000|2024-09-09 14:05:00|570|569|576|575|576|575|570|569|29025
1725891000000|2024-09-09 14:10:00|577|576|577|576|579|578|575|574|27411
1725891300000|2024-09-09 14:15:00|576|575|581|580|582|581|575|574|11894
1725891600000|2024-09-09 14:20:00|582|581|583|581|583|582|578|577|42604
1725891900000|2024-09-09 14:25:00|582|582|579|578|588|586|579|578|49618
1725892200000|2024-09-09 14:30:00|578|577|579|578|579|578|575|574|32746
1725892500000|2024-09-09 14:35:00|578|577|577|576|580|579|576|575|30381
1725892800000|2024-09-09 14:40:00|576|575|579|578|580|579|575|574|42291
1725893100000|2024-09-09 14:45:00|580|579|579|578|581|580|576|575|22922
1725893400000|2024-09-09 14:50:00|578|577|579|578|579|578|577|576|21877
1725893700000|2024-09-09 14:55:00|580|579|577|576|580|579|577|576|7071
1725894000000|2024-09-09 15:00:00|576|575|580|579|581|580|575|574|23612
1725894300000|2024-09-09 15:05:00|581|580|583|582|583|582|581|580|20812
1725894600000|2024-09-09 15:10:00|582|581|579|578|583|582|579|578|18891
1725894900000|2024-09-09 15:15:00|578|577|579|578|579|578|574|573|9548
1725895200000|2024-09-09 15:20:00|578|577|581|580|581|580|578|577|4393
1725895500000|2024-09-09 15:25:00|580|579|578|577|581|580|577|576|14008
1725895800000|2024-09-09 15:30:00|579|578|579|578|581|580|578|577|7384
1725896100000|2024-09-09 15:35:00|578|577|578|577|579|578|576|575|11871
1725896400000|2024-09-09 15:40:00|577|576|577|576|577|576|576|575|5300
1725896700000|2024-09-09 15:45:00|576|575|577|576|577|576|574|573|5147
1725897000000|2024-09-09 15:50:00|578|577|579|578|579|578|577|576|19402
1725897300000|2024-09-09 15:55:00|578|577|579|578|580|579|578|576|18577
1725897600000|2024-09-09 16:00:00|578|577|582|581|583|582|578|577|10263
1725897900000|2024-09-09 16:05:00|581|580|580|579|581|580|580|579|2512
1725898200000|2024-09-09 16:10:00|581|580|583|582|583|582|581|580|9074
1725898500000|2024-09-09 16:15:00|584|583|583|582|584|583|583|582|4586
1725898800000|2024-09-09 16:20:00|||||||||12900
1725899100000|2024-09-09 16:25:00|582|581|581|580|582|581|580|579|5449
1725899400000|2024-09-09 16:30:00|580|579|581|580|581|580|579|578|3319
1725899700000|2024-09-09 16:35:00|582|581|579|578|582|581|579|578|8779
1725900000000|2024-09-09 16:40:00|580|579|587|586|587|586|580|579|23605
1725900300000|2024-09-09 16:45:00|586|585|586|585|586|585|585|584|21384
1725900600000|2024-09-09 16:50:00|585|584|584|583|585|584|584|583|3100
1725900900000|2024-09-09 16:55:00|585|584|585|584|586|585|585|584|4406
1725901200000|2024-09-09 17:00:00|584|583|582|581|584|583|581|580|5269
1725901500000|2024-09-09 17:05:00|583|582|582|581|583|582|582|581|15768
1725901800000|2024-09-09 17:10:00|581|580|580|579|581|580|580|579|831
1725902100000|2024-09-09 17:15:00|579|578|579|578|580|579|579|578|3200
1725902400000|2024-09-09 17:20:00|578|577|577|576|578|577|576|575|2100
1725902700000|2024-09-09 17:25:00|578|577|577|576|578|577|577|576|1700
1725903000000|2024-09-09 17:30:00|576|575|575|574|576|575|575|574|3651
1725903300000|2024-09-09 17:35:00|576|575|578|577|578|577|575|575|9095
1725903600000|2024-09-09 17:40:00|577|576|575|574|577|576|575|574|3764
1725903900000|2024-09-09 17:45:00|576|575|577|576|578|577|576|575|8240
1725904200000|2024-09-09 17:50:00|576|575|576|575|576|575|576|575|4353
1725904500000|2024-09-09 17:55:00|575|574|574|573|575|574|573|572|5327
1725904800000|2024-09-09 18:00:00|573|572|575|574|575|574|572|571|18076
1725905100000|2024-09-09 18:05:00|576|575|576|575|576|575|575|574|2952
1725905400000|2024-09-09 18:10:00|575|574|574|573|575|574|574|573|2233
1725905700000|2024-09-09 18:15:00|573|572|575|574|575|574|573|572|2500
1725906000000|2024-09-09 18:20:00|||||||||999
1725906300000|2024-09-09 18:25:00|576|575|575|574|576|575|575|574|3615
1725906600000|2024-09-09 18:30:00|574|573|575|574|575|574|573|572|4219
1725906900000|2024-09-09 18:35:00|574|573|573|572|574|573|573|572|2700
1725907200000|2024-09-09 18:40:00|574|573|576|575|576|575|574|573|1889
1725907500000|2024-09-09 18:45:00|577|576|576|575|577|576|576|575|3885
1725907800000|2024-09-09 18:50:00|577|576|575|574|577|576|575|574|8184
1725908100000|2024-09-09 18:55:00|574|573|574|573|575|574|573|572|4950
1725908400000|2024-09-09 19:00:00|573|572|577|576|577|576|573|572|14485
1725908700000|2024-09-09 19:05:00|578|577|579|578|580|579|578|577|17139
1725909000000|2024-09-09 19:10:00|||||||||600
1725909300000|2024-09-09 19:15:00|580|579|580|579|580|579|579|579|1574
1725909600000|2024-09-09 19:20:00|581|580|580|579|581|580|580|579|6426
1725909900000|2024-09-09 19:25:00|581|580|582|581|582|581|581|580|11085
1725910200000|2024-09-09 19:30:00|581|580|581|580|582|581|581|580|4192
1725910500000|2024-09-09 19:35:00|580|579|579|578|582|581|579|578|5780
1725910800000|2024-09-09 19:40:00|580|579|581|580|581|580|580|579|6613
1725911100000|2024-09-09 19:45:00|580|579|580|579|580|579|580|579|5311
1725911400000|2024-09-09 19:50:00|579|578|577|576|579|579|577|576|40734
1725911700000|2024-09-09 19:55:00|578|577|578|577|579|578|577|576|54390
1725975000000|2024-09-10 13:30:00|584|573|565|564|584|577|563|562|61462
1725975300000|2024-09-10 13:35:00|566|565|568|567|569|568|564|563|10880
1725975600000|2024-09-10 13:40:00|569|568|566|565|570|569|566|564|8262
1725975900000|2024-09-10 13:45:00|565|564|565|564|568|567|565|564|6486
1725976200000|2024-09-10 13:50:00|564|563|567|565|567|566|563|562|10188
1725976500000|2024-09-10 13:55:00|566|566|565|564|568|567|563|562|15498
1725976800000|2024-09-10 14:00:00|566|565|568|567|568|567|565|564|3016
1725977100000|2024-09-10 14:05:00|567|566|565|564|567|566|564|563|11861
1725977400000|2024-09-10 14:10:00|564|563|560|559|564|563|560|559|16086
1725977700000|2024-09-10 14:15:00|561|560|560|559|561|560|559|558|6904
1725978000000|2024-09-10 14:20:00|561|558|558|557|561|558|557|556|26541
1725978300000|2024-09-10 14:25:00|559|558|559|558|560|559|558|557|6323
1725978600000|2024-09-10 14:30:00|560|559|559|558|560|559|557|556|8473
1725978900000|2024-09-10 14:35:00|558|557|562|561|562|561|558|557|14054
1725979200000|2024-09-10 14:40:00|561|560|560|559|561|560|559|558|4650
1725979500000|2024-09-10 14:45:00|561|560|564|563|564|563|561|560|17244
1725979800000|2024-09-10 14:50:00|563|562|563|562|563|562|561|560|1100
1725980100000|2024-09-10 14:55:00|562|561|563|562|563|562|562|561|1000
1725980400000|2024-09-10 15:00:00|562|561|560|559|562|561|560|559|2900
1725980700000|2024-09-10 15:05:00|559|558|562|561|562|561|559|558|3356
1725981000000|2024-09-10 15:10:00|561|560|564|563|564|563|561|560|3627
1725981300000|2024-09-10 15:15:00|565|564|564|563|565|564|564|563|1500
1725981600000|2024-09-10 15:20:00|563|562|564|563|564|563|563|562|950
1725981900000|2024-09-10 15:25:00|565|564|563|562|565|564|563|562|3254
1725982200000|2024-09-10 15:30:00|562|561|560|559|562|561|560|559|1670
1725982500000|2024-09-10 15:35:00|559|558|560|559|560|559|559|558|5775
1725982800000|2024-09-10 15:40:00|559|560|560|559|561|560|559|559|4458
1725983100000|2024-09-10 15:45:00|559|558|559|558|560|559|559|558|1597
1725983400000|2024-09-10 15:50:00|558|557|558|557|559|558|557|556|8882
1725983700000|2024-09-10 15:55:00|559|558|557|556|559|558|557|556|2980
1725984000000|2024-09-10 16:00:00|556|555|556|555|557|556|556|555|400
1725984300000|2024-09-10 16:05:00|557|556|557|556|558|557|557|556|1350
1725984600000|2024-09-10 16:10:00|556|555|557|556|557|556|556|555|4406
1725984900000|2024-09-10 16:15:00|556|555|557|556|557|556|556|555|500
1725985200000|2024-09-10 16:20:00|556|555|557|556|557|556|556|555|1811
1725985500000|2024-09-10 16:25:00|556|555|557|556|557|556|556|555|3097
1725985800000|2024-09-10 16:30:00|558|557|557|556|558|557|557|556|2206
1725986100000|2024-09-10 16:35:00|558|557|558|557|558|557|558|557|695
1725986400000|2024-09-10 16:40:00|559|558|557|556|559|558|557|556|2298
1725986700000|2024-09-10 16:45:00|558|557|558|557|558|557|558|557|2085
1725987000000|2024-09-10 16:50:00|557|556|559|558|559|558|557|556|1995
1725987300000|2024-09-10 16:55:00|558|557|557|556|559|558|557|556|1600
1725987600000|2024-09-10 17:00:00|558|557|557|556|558|557|557|556|1609
1725987900000|2024-09-10 17:05:00|558|557|560|559|560|559|558|557|9511
1725988200000|2024-09-10 17:10:00|561|560|562|561|562|561|560|560|700
1725988500000|2024-09-10 17:15:00|563|562|561|560|563|562|561|560|1550
1725988800000|2024-09-10 17:20:00|560|559|566|565|566|565|560|559|8746
1725989100000|2024-09-10 17:25:00|565|564|566|565|566|565|565|564|1354
1725989400000|2024-09-10 17:30:00|567|564|566|565|567|566|566|564|5886
1725989700000|2024-09-10 17:35:00|567|566|566|565|567|566|565|564|2536
1725990000000|2024-09-10 17:40:00|567|566|567|566|567|566|567|566|1500
1725990300000|2024-09-10 17:45:00|||||||||2226
1725990600000|2024-09-10 17:50:00|566|565|566|565|566|565|566|565|1379
1725990900000|2024-09-10 17:55:00|565|564|566|565|566|565|565|564|3922
1725991200000|2024-09-10 18:00:00|567|566|567|566|568|567|567|566|3706
1725991500000|2024-09-10 18:05:00|566|565|565|564|567|566|565|564|6308
1725991800000|2024-09-10 18:10:00|566|565|566|565|566|565|565|564|21573
1725992100000|2024-09-10 18:15:00|565|564|566|565|566|565|565|564|970
1725992400000|2024-09-10 18:20:00|565|564|565|564|565|565|565|564|1535
1725992700000|2024-09-10 18:25:00|566|565|566|565|566|565|566|565|552
1725993000000|2024-09-10 18:30:00|||||||||1000
1725993300000|2024-09-10 18:35:00|565|564|566|565|566|565|565|564|4000
1725993600000|2024-09-10 18:40:00|565|564|565|564|565|564|565|564|1200
1725993900000|2024-09-10 18:45:00|566|565|565|564|566|565|565|564|1185
1725994200000|2024-09-10 18:50:00|564|563|564|563|564|563|564|563|2305
1725994500000|2024-09-10 18:55:00|||||||||1803
1725994800000|2024-09-10 19:00:00|565|564|564|563|565|564|564|563|6867
1725995100000|2024-09-10 19:05:00|565|564|565|564|565|564|564|563|3098
1725995400000|2024-09-10 19:10:00|566|565|566|565|566|565|566|565|1039
1725995700000|2024-09-10 19:15:00|565|564|565|564|565|564|565|564|3604
1725996000000|2024-09-10 19:20:00|566|565|566|565|566|565|565|565|1871
1725996300000|2024-09-10 19:25:00|567|566|567|566|568|567|567|566|14405
1725996600000|2024-09-10 19:30:00|566|565|565|564|566|565|565|564|3311
1725996900000|2024-09-10 19:35:00|566|565|564|563|566|565|564|563|5788
1725997200000|2024-09-10 19:40:00|565|564|565|564|566|565|565|564|6087
1725997500000|2024-09-10 19:45:00|566|565|565|564|566|565|565|564|5091
1725997800000|2024-09-10 19:50:00|566|565|565|564|566|565|565|564|8446
1725998100000|2024-09-10 19:55:00|566|565|566|565|567|566|566|564|31552
1726061400000|2024-09-11 13:30:00|572|567|562|561|574|573|561|560|26081
1726061700000|2024-09-11 13:35:00|561|560|563|562|565|563|557|556|18960
1726062000000|2024-09-11 13:40:00|562|561|557|556|562|561|557|556|14831
1726062300000|2024-09-11 13:45:00|558|557|561|559|561|560|558|556|6392
1726062600000|2024-09-11 13:50:00|560|558|559|558|561|560|558|557|4990
1726062900000|2024-09-11 13:55:00|560|559|559|558|561|560|559|558|2816
1726063200000|2024-09-11 14:00:00|558|557|555|554|558|557|554|553|37239
1726063500000|2024-09-11 14:05:00|554|553|556|555|556|555|552|551|17851
1726063800000|2024-09-11 14:10:00|555|554|554|553|558|557|554|553|2381
1726064100000|2024-09-11 14:15:00|553|552|551|550|553|552|551|550|11393
1726064400000|2024-09-11 14:20:00|552|551|552|551|554|553|551|551|4060
1726064700000|2024-09-11 14:25:00|553|552|552|551|554|553|552|550|7441
1726065000000|2024-09-11 14:30:00|551|550|550|549|551|550|550|549|3278
1726065300000|2024-09-11 14:35:00|551|550|550|549|551|550|550|549|10773
1726065600000|2024-09-11 14:40:00|549|548|550|549|550|549|548|547|9322
1726065900000|2024-09-11 14:45:00|551|550|552|551|552|551|549|548|13159
1726066200000|2024-09-11 14:50:00|553|552|554|553|554|553|553|552|3864
1726066500000|2024-09-11 14:55:00|553|552|556|555|556|555|553|552|6660
1726066800000|2024-09-11 15:00:00|555|554|554|553|555|554|554|552|3950
1726067100000|2024-09-11 15:05:00|555|554|557|556|558|557|555|554|6617
1726067400000|2024-09-11 15:10:00|558|557|559|558|560|559|557|557|6879
1726067700000|2024-09-11 15:15:00|560|559|560|559|560|559|559|558|3400
1726068000000|2024-09-11 15:20:00|559|558|559|558|560|559|558|557|4612
1726068300000|2024-09-11 15:25:00|560|559|559|558|560|559|559|558|3228
1726068600000|2024-09-11 15:30:00|560|559|561|560|562|561|560|559|3158
1726068900000|2024-09-11 15:35:00|562|561|563|562|563|562|562|561|6617
1726069200000|2024-09-11 15:40:00|562|561|562|561|562|561|561|560|3685
1726069500000|2024-09-11 15:45:00|561|560|561|560|562|561|560|559|3000
1726069800000|2024-09-11 15:50:00|560|559|559|558|560|559|559|558|8971
1726070100000|2024-09-11 15:55:00|558|557|559|558|560|559|557|556|7364
1726070400000|2024-09-11 16:00:00|560|559|560|559|560|559|559|558|1483
1726070700000|2024-09-11 16:05:00|561|560|559|558|561|560|558|557|3179
1726071000000|2024-09-11 16:10:00|560|559|560|559|561|560|559|558|2334
1726071300000|2024-09-11 16:15:00|||||||||100
1726071600000|2024-09-11 16:20:00|561|560|561|560|561|560|560|559|3889
1726071900000|2024-09-11 16:25:00|560|559|560|559|561|560|560|559|2515
1726072200000|2024-09-11 16:30:00|561|560|560|559|561|560|560|559|500
1726072500000|2024-09-11 16:35:00|||||||||200
1726072800000|2024-09-11 16:40:00|559|558|559|558|560|559|559|558|3389
1726073100000|2024-09-11 16:45:00|558|557|558|557|559|558|558|557|4409
1726073400000|2024-09-11 16:50:00|559|558|559|558|559|558|559|558|500
1726073700000|2024-09-11 16:55:00|558|557|559|558|559|558|557|556|21741
1726074000000|2024-09-11 17:00:00|560|559|560|559|560|559|560|559|1530
1726074300000|2024-09-11 17:05:00|559|558|560|559|560|559|559|558|2386
1726074600000|2024-09-11 17:10:00|561|560|562|561|562|561|561|560|1000
1726074900000|2024-09-11 17:15:00|563|562|563|562|564|563|563|562|3071
1726075200000|2024-09-11 17:20:00|564|563|564|563|564|563|564|563|500
1726075500000|2024-09-11 17:25:00|563|562|563|563|564|563|563|562|4250
1726075800000|2024-09-11 17:30:00|564|562|562|561|564|562|562|561|736
1726076100000|2024-09-11 17:35:00|||||||||1200
1726076400000|2024-09-11 17:40:00|563|562|562|561|563|562|562|561|4590
1726076700000|2024-09-11 17:45:00|563|562|563|562|563|562|563|562|1723
1726077000000|2024-09-11 17:50:00|562|561|560|559|562|561|560|559|1753
1726077300000|2024-09-11 17:55:00|561|560|561|560|561|560|560|559|2625
1726077600000|2024-09-11 18:00:00|||||||||3900
1726077900000|2024-09-11 18:05:00|560|559|561|560|561|560|560|559|2645
1726078200000|2024-09-11 18:10:00|562|561|560|559|562|561|560|559|1260
1726078500000|2024-09-11 18:15:00|559|558|560|559|560|559|559|558|900
1726078800000|2024-09-11 18:20:00|561|560|561|560|561|560|561|560|3093
1726079100000|2024-09-11 18:25:00|562|561|564|563|564|563|562|561|4890
1726079400000|2024-09-11 18:30:00|565|564|564|563|565|564|564|563|10123
1726079700000|2024-09-11 18:35:00|565|564|564|563|565|564|563|562|18608
1726080000000|2024-09-11 18:40:00|565|564|566|565|567|566|565|564|7228
1726080300000|2024-09-11 18:45:00|565|564|565|564|565|564|565|564|948
1726080600000|2024-09-11 18:50:00|564|563|562|561|564|563|562|561|2964
1726080900000|2024-09-11 18:55:00|563|562|563|562|564|563|563|562|976
1726081200000|2024-09-11 19:00:00|562|561|562|561|563|562|562|561|1027
1726081500000|2024-09-11 19:05:00|563|562|564|563|564|563|563|562|1628
1726081800000|2024-09-11 19:10:00|565|564|565|564|565|564|565|564|1706
1726082100000|2024-09-11 19:15:00|564|563|564|563|564|563|563|562|1399
1726082400000|2024-09-11 19:20:00|565|564|564|563|565|564|564|563|1700
1726082700000|2024-09-11 19:25:00|||||||||547
1726083000000|2024-09-11 19:30:00|||||||||2865
1726083300000|2024-09-11 19:35:00|565|564|561|560|565|564|561|560|11473
1726083600000|2024-09-11 19:40:00|562|561|562|561|562|561|562|561|9671
1726083900000|2024-09-11 19:45:00|563|562|563|562|563|562|562|561|10002
1726084200000|2024-09-11 19:50:00|562|561|562|561|562|561|562|561|2501
1726084500000|2024-09-11 19:55:00|563|562|562|561|563|562|562|561|36058
1726147800000|2024-09-12 13:30:00|566|558|564|562|566|564|560|558|32288
1726148100000|2024-09-12 13:35:00|563|563|563|562|565|563|562|561|3158
1726148400000|2024-09-12 13:40:00|564|563|566|565|569|567|563|563|2177
1726148700000|2024-09-12 13:45:00|567|564|560|558|567|564|559|558|9321
1726149000000|2024-09-12 13:50:00|559|557|562|561|562|561|558|557|3053
1726149300000|2024-09-12 13:55:00|561|560|559|558|561|561|559|557|5124
1726149600000|2024-09-12 14:00:00|560|559|560|559|561|560|559|558|4977
1726149900000|2024-09-12 14:05:00|561|560|561|560|562|560|558|557|8180
1726150200000|2024-09-12 14:10:00|562|561|565|564|566|565|562|561|5049
1726150500000|2024-09-12 14:15:00|564|563|566|565|566|565|564|563|2100
1726150800000|2024-09-12 14:20:00|565|564|564|563|566|565|564|563|5304
1726151100000|2024-09-12 14:25:00|565|564|567|566|568|567|565|564|3278
1726151400000|2024-09-12 14:30:00|568|567|568|567|568|567|566|565|4750
1726151700000|2024-09-12 14:35:00|567|566|565|564|567|566|565|564|1300
1726152000000|2024-09-12 14:40:00|||||||||725
1726152300000|2024-09-12 14:45:00|564|563|566|565|566|565|564|563|2169
1726152600000|2024-09-12 14:50:00|567|566|567|566|567|566|566|565|1500
1726152900000|2024-09-12 14:55:00|568|567|565|564|568|567|565|564|3492
1726153200000|2024-09-12 15:00:00|564|563|566|565|566|565|564|563|400
1726153500000|2024-09-12 15:05:00|567|566|567|566|568|567|566|565|800
1726153800000|2024-09-12 15:10:00|568|567|568|567|568|567|568|567|13415
1726154100000|2024-09-12 15:15:00|567|566|567|566|567|566|566|565|2156
1726154400000|2024-09-12 15:20:00|568|567|568|567|568|567|567|567|1914
1726154700000|2024-09-12 15:25:00|567|566|567|566|567|566|566|565|2700
1726155000000|2024-09-12 15:30:00|566|565|567|566|568|567|566|565|6157
1726155300000|2024-09-12 15:35:00|||||||||3150
1726155600000|2024-09-12 15:40:00|568|567|567|566|568|567|567|566|900
1726155900000|2024-09-12 15:45:00|566|565|564|563|567|566|564|563|4530
1726156200000|2024-09-12 15:50:00|565|564|565|564|566|565|565|564|1939
1726156500000|2024-09-12 15:55:00|||||||||500
1726156800000|2024-09-12 16:00:00|566|565|566|565|566|565|566|565|902
1726157100000|2024-09-12 16:05:00|565|564|563|562|565|564|563|562|4473
1726157400000|2024-09-12 16:10:00|562|561|562|561|562|561|562|561|1142
1726157700000|2024-09-12 16:15:00|||||||||941
1726158000000|2024-09-12 16:20:00|563|562|561|560|563|562|561|560|6605
1726158300000|2024-09-12 16:25:00|562|561|561|560|562|561|561|560|437
1726158600000|2024-09-12 16:30:00|||||||||100
1726159200000|2024-09-12 16:40:00|562|561|562|561|562|561|562|561|1733
1726159800000|2024-09-12 16:50:00|563|562|563|562|563|562|563|562|1100
1726160100000|2024-09-12 16:55:00|||||||||820
1726160400000|2024-09-12 17:00:00|||||||||110
1726160700000|2024-09-12 17:05:00|562|561|562|561|562|561|562|561|272
1726161000000|2024-09-12 17:10:00|561|560|561|560|561|560|561|560|499
1726161300000|2024-09-12 17:15:00|562|561|563|562|563|562|562|560|3868
1726161600000|2024-09-12 17:20:00|564|563|564|563|564|563|564|563|1789
1726161900000|2024-09-12 17:25:00|||||||||2887
1726162200000|2024-09-12 17:30:00|565|562|565|564|565|564|565|562|2678
1726162500000|2024-09-12 17:35:00|566|565|566|565|566|565|565|564|3401
1726162800000|2024-09-12 17:40:00|565|564|564|563|565|564|564|563|1111
1726163100000|2024-09-12 17:45:00|565|564|565|564|565|564|565|564|4916
1726163400000|2024-09-12 17:50:00|566|565|568|567|568|567|565|565|5498
1726163700000|2024-09-12 17:55:00|569|568|569|568|569|568|569|568|4616
1726164000000|2024-09-12 18:00:00|568|567|567|566|568|567|567|566|1609
1726164300000|2024-09-12 18:05:00|566|565|564|563|566|565|564|563|2001
1726164600000|2024-09-12 18:10:00|565|564|566|565|566|565|565|564|3099
1726164900000|2024-09-12 18:15:00|||||||||652
1726165200000|2024-09-12 18:20:00|565|564|566|565|566|565|565|564|2150
1726165500000|2024-09-12 18:25:00|||||||||100
1726165800000|2024-09-12 18:30:00|565|564|566|565|566|565|565|564|1830
1726166100000|2024-09-12 18:35:00|||||||||100
1726166400000|2024-09-12 18:40:00|567|566|565|564|567|566|565|564|3547
1726166700000|2024-09-12 18:45:00|564|563|564|563|565|564|564|563|481
1726167000000|2024-09-12 18:50:00|563|562|563|562|563|563|561|560|4431
1726167300000|2024-09-12 18:55:00|564|563|564|563|564|563|563|562|1000
1726167600000|2024-09-12 19:00:00|565|564|565|564|565|564|565|564|1576
1726167900000|2024-09-12 19:05:00|566|565|567|566|568|567|566|565|12635
1726168200000|2024-09-12 19:10:00|||||||||1100
1726168500000|2024-09-12 19:15:00|||||||||1396
1726168800000|2024-09-12 19:20:00|566|565|566|565|567|566|566|565|5661
1726169100000|2024-09-12 19:25:00|565|564|566|565|566|565|565|564|11186
1726169400000|2024-09-12 19:30:00|565|564|565|564|565|564|565|564|2167
1726169700000|2024-09-12 19:35:00|564|563|563|562|564|563|563|562|2337
1726170000000|2024-09-12 19:40:00|564|563|564|563|564|563|564|563|2232
1726170300000|2024-09-12 19:45:00|563|562|563|562|563|562|563|562|5816
1726170600000|2024-09-12 19:50:00|562|561|563|562|564|563|562|561|12633
1726170900000|2024-09-12 19:55:00|562|561|565|563|565|563|562|561|26568
1726234200000|2024-09-13 13:30:00|568|565|568|566|570|568|564|562|30607
1726234500000|2024-09-13 13:35:00|569|567|567|566|571|570|566|564|15671
1726234800000|2024-09-13 13:40:00|566|565|566|565|569|567|565|563|16400
1726235100000|2024-09-13 13:45:00|567|566|567|566|568|567|565|564|13966
1726235400000|2024-09-13 13:50:00|568|567|569|568|570|569|567|566|6050
1726235700000|2024-09-13 13:55:00|570|569|571|570|571|570|569|568|3036
1726236000000|2024-09-13 14:00:00|574|571|569|568|574|572|568|567|5826
1726236300000|2024-09-13 14:05:00|568|567|568|567|571|570|567|566|3693
1726236600000|2024-09-13 14:10:00|569|568|571|570|571|570|568|567|1032
1726236900000|2024-09-13 14:15:00|572|571|573|572|574|573|572|571|25101
1726237200000|2024-09-13 14:20:00|574|573|573|572|574|573|571|569|2800
1726237500000|2024-09-13 14:25:00|574|573|572|571|574|573|572|571|500
1726237800000|2024-09-13 14:30:00|571|570|573|572|574|572|569|568|3343
1726238100000|2024-09-13 14:35:00|572|571|575|574|575|574|572|571|6362
1726238400000|2024-09-13 14:40:00|576|575|578|577|579|578|576|575|16660
1726238700000|2024-09-13 14:45:00|577|576|579|578|579|578|577|576|17183
1726239000000|2024-09-13 14:50:00|578|577|575|574|578|577|574|573|22709
1726239300000|2024-09-13 14:55:00|576|575|575|574|577|575|574|573|2200
1726239600000|2024-09-13 15:00:00|574|573|575|574|575|574|574|573|5242
1726239900000|2024-09-13 15:05:00|574|573|574|573|574|573|572|571|3550
1726240200000|2024-09-13 15:10:00|||||||||2300
1726240500000|2024-09-13 15:15:00|573|572|573|572|573|572|572|571|852
1726240800000|2024-09-13 15:20:00|574|573|574|573|574|573|573|572|4000
1726241100000|2024-09-13 15:25:00|575|574|577|576|577|576|574|573|15900
1726241400000|2024-09-13 15:30:00|576|575|574|573|576|575|574|573|1400
1726241700000|2024-09-13 15:35:00|573|572|573|572|573|572|573|572|400
1726242000000|2024-09-13 15:40:00|||||||||600
1726242300000|2024-09-13 15:45:00|572|571|573|572|573|572|572|571|1310
1726242600000|2024-09-13 15:50:00|572|571|574|573|574|573|572|571|5588
1726242900000|2024-09-13 15:55:00|575|574|574|573|575|574|574|573|1936
1726243200000|2024-09-13 16:00:00|575|574|575|574|576|575|574|573|2373
1726243500000|2024-09-13 16:05:00|574|573|574|573|574|574|574|573|1700
1726243800000|2024-09-13 16:10:00|575|574|573|572|575|574|573|572|3878
1726244100000|2024-09-13 16:15:00|||||||||3269
1726244400000|2024-09-13 16:20:00|574|573|574|573|574|573|573|572|1100
1726244700000|2024-09-13 16:25:00|573|572|577|576|578|577|573|572|39598
1726245000000|2024-09-13 16:30:00|576|575|576|575|576|575|576|575|350
1726245300000|2024-09-13 16:35:00|575|574|574|573|575|574|574|573|5800
1726245600000|2024-09-13 16:40:00|575|574|574|573|575|574|574|573|2812
1726245900000|2024-09-13 16:45:00|573|572|576|575|576|575|572|571|6100
1726246200000|2024-09-13 16:50:00|577||576||577||576||247
1726246500000|2024-09-13 16:55:00|||||||||3065
1726246800000|2024-09-13 17:00:00|577|576|576|575|577|576|576|575|1484
1726247100000|2024-09-13 17:05:00|||||||||200
1726247400000|2024-09-13 17:10:00|||||||||450
1726247700000|2024-09-13 17:15:00|577|576|577|576|577|576|577|576|2175
1726248000000|2024-09-13 17:20:00|576|575|576|575|576|575|576|575|2720
1726248300000|2024-09-13 17:25:00|577|576|577|576|577|576|577|576|10103
1726248600000|2024-09-13 17:30:00|576|575|575|574|576|575|575|574|3294
1726248900000|2024-09-13 17:35:00|576|575|577|576|577|576|576|575|1940
1726249200000|2024-09-13 17:40:00|||||||||2229
1726249500000|2024-09-13 17:45:00|576|575|577|576|577|576|576|575|3042
1726249800000|2024-09-13 17:50:00|||||||||1192
1726250100000|2024-09-13 17:55:00|576|575|574|573|576|575|574|573|1460
1726250400000|2024-09-13 18:00:00|573|572|573|572|573|573|572|571|2091
1726250700000|2024-09-13 18:05:00|574|573|574|573|574|573|573|573|1904
1726251000000|2024-09-13 18:10:00|575|574|574|573|575|574|574|573|1578
1726251300000|2024-09-13 18:15:00|573|572|574|573|574|573|573|572|2991
1726251600000|2024-09-13 18:20:00|573|572|572|571|573|572|572|571|3969
1726251900000|2024-09-13 18:25:00|571|570|573|572|573|572|571|570|3130
1726252200000|2024-09-13 18:30:00|574|573|574|573|574|573|574|573|900
1726252500000|2024-09-13 18:35:00|||||||||100
1726252800000|2024-09-13 18:40:00|575|574|576|575|576|575|575|574|3439
1726253100000|2024-09-13 18:45:00|577|576|576|575|577|576|576|575|1300
1726253400000|2024-09-13 18:50:00|||||||||100
1726253700000|2024-09-13 18:55:00|575|574|575|574|575|574|575|574|4300
1726254000000|2024-09-13 19:00:00|574|573|573|572|574|573|573|572|5298
1726254300000|2024-09-13 19:05:00|574|573|573|572|574|573|573|572|2403
1726254600000|2024-09-13 19:10:00|||||||||233
1726254900000|2024-09-13 19:15:00|572|571|573|572|573|572|572|571|4441
1726255200000|2024-09-13 19:20:00|572|571|572|571|572|571|572|571|500
1726255500000|2024-09-13 19:25:00|573|572|574|573|574|573|573|572|1030
1726255800000|2024-09-13 19:30:00|575|574|579|578|579|578|574|574|11156
1726256100000|2024-09-13 19:35:00|578|577|578|577|578|577|578|577|4028
1726256400000|2024-09-13 19:40:00|579|578|579|578|579|578|579|578|2000
1726256700000|2024-09-13 19:45:00|580|579|581|580|581|580|580|579|18341
1726257000000|2024-09-13 19:50:00|580|579|578|577|580|579|578|577|14557
1726257300000|2024-09-13 19:55:00|579|578|580|579|581|580|579|578|29934
1726493400000|2024-09-16 13:30:00|581|580|580|578|585|583|578|575|52099
1726493700000|2024-09-16 13:35:00|579|577|577|575|579|577|576|575|5654
1726494000000|2024-09-16 13:40:00|576|576|574|573|577|576|574|573|6628
1726494300000|2024-09-16 13:45:00|575|574|573|572|577|575|573|571|11207
1726494600000|2024-09-16 13:50:00|574|571|581|579|581|579|574|571|10198
1726494900000|2024-09-16 13:55:00|582|580|581|580|582|581|579|577|16601
1726495200000|2024-09-16 14:00:00|582|581|583|582|584|583|581|580|36383
1726495500000|2024-09-16 14:05:00|584|583|587|586|589|588|584|583|29797
1726495800000|2024-09-16 14:10:00|586|585|586|585|587|586|586|585|888
1726496100000|2024-09-16 14:15:00|585|584|589|587|589|588|585|584|21688
1726496400000|2024-09-16 14:20:00|588|588|583|582|588|588|583|581|14824
1726496700000|2024-09-16 14:25:00|582|581|580|579|583|582|579|578|4658
1726497000000|2024-09-16 14:30:00|579|578|576|575|580|579|576|575|1693
1726497300000|2024-09-16 14:35:00|577|576|579|578|580|579|577|576|2541
1726497600000|2024-09-16 14:40:00|580|579|584|582|584|583|580|579|12602
1726497900000|2024-09-16 14:45:00|583|583|582|581|584|583|581|580|2372
1726498200000|2024-09-16 14:50:00|583|582|581|580|585|583|581|580|8070
1726498500000|2024-09-16 14:55:00|582|581|580|579|582|581|579|578|1472
1726498800000|2024-09-16 15:00:00|579|578|577|576|580|579|577|576|900
1726499100000|2024-09-16 15:05:00|578|577|579|578|580|579|577|576|1853
1726499400000|2024-09-16 15:10:00|580|579|580|579|580|579|579|578|1750
1726499700000|2024-09-16 15:15:00|579|578|578|577|580|579|578|577|898
1726500000000|2024-09-16 15:20:00|577|576|579|578|579|578|577|576|1600
1726500300000|2024-09-16 15:25:00|580|579|579|578|580|579|579|578|5467
1726500600000|2024-09-16 15:30:00|||||||||1700
1726500900000|2024-09-16 15:35:00|578|577|578|577|578|577|578|577|1327
1726501200000|2024-09-16 15:40:00|577|576|580|579|581|580|577|576|3694
1726501500000|2024-09-16 15:45:00|579|578|580|579|580|579|579|578|1539
1726501800000|2024-09-16 15:50:00|579|578|581|580|581|580|579|578|1817
1726502100000|2024-09-16 15:55:00|580|579|579|578|580|580|579|578|1350
1726502400000|2024-09-16 16:00:00|578|577|578|577|579|578|578|577|995
1726502700000|2024-09-16 16:05:00|579|578|580|579|580|579|578|577|969
1726503000000|2024-09-16 16:10:00|579|578|577|576|579|578|577|576|2524
1726503300000|2024-09-16 16:15:00|578|577|578|577|578|577|577|576|2300
1726503600000|2024-09-16 16:20:00|577|576|577|576|578|577|577|576|1314
1726503900000|2024-09-16 16:25:00|578|577|581|580|581|580|578|577|2898
1726504200000|2024-09-16 16:30:00|582|581|580|579|583|582|580|579|2955
1726504500000|2024-09-16 16:35:00|581|580|580|579|581|580|580|579|1635
1726504800000|2024-09-16 16:40:00|581|580|582|581|582|581|580|580|1846
1726505100000|2024-09-16 16:45:00|||||||||415
1726505400000|2024-09-16 16:50:00|||||||||700
1726505700000|2024-09-16 16:55:00|583|582|586|585|587|586|583|582|7440
1726506000000|2024-09-16 17:00:00|587|586|587|586|588|586|586|585|566
1726506300000|2024-09-16 17:05:00|588|587|587|586|588|587|587|586|5713
1726506600000|2024-09-16 17:10:00|586|585|586|585|586|586|586|585|1842
1726506900000|2024-09-16 17:15:00|585|584|586|585|586|585|585|584|3431
1726507200000|2024-09-16 17:20:00|587|586|587|586|587|586|587|586|10777
1726507500000|2024-09-16 17:25:00|588|587|588|587|589|588|588|587|9098
1726507800000|2024-09-16 17:30:00|587|586|589|588|589|588|587|586|5796
1726508100000|2024-09-16 17:35:00|588|587|589|588|589|588|588|587|11820
1726508400000|2024-09-16 17:40:00|590|589|592|591|592|591|590|589|12272
1726508700000|2024-09-16 17:45:00|591|590|590|589|591|590|590|589|28916
1726509000000|2024-09-16 17:50:00|||||||||1010
1726509300000|2024-09-16 17:55:00|591|590|592|591|592|591|591|590|6263
1726509600000|2024-09-16 18:00:00|||||||||10710
1726509900000|2024-09-16 18:05:00|||||||||8365
1726510200000|2024-09-16 18:10:00|593|592|592|591|593|592|592|591|3915
1726510500000|2024-09-16 18:15:00|591|590|590|589|591|590|590|589|3842
1726510800000|2024-09-16 18:20:00|||||||||1900
1726511100000|2024-09-16 18:25:00|591|590|592|591|592|591|591|590|3115
1726511400000|2024-09-16 18:30:00|593|592|592|591|593|592|592|591|8807
1726511700000|2024-09-16 18:35:00|593|592|593|592|593|592|592|591|2295
1726512000000|2024-09-16 18:40:00|592|591|593|592|593|592|592|591|2284
1726512300000|2024-09-16 18:45:00|594|593|595|594|595|594|594|593|3752
1726512600000|2024-09-16 18:50:00|594|593|593|592|594|593|593|592|4287
1726512900000|2024-09-16 18:55:00|594|593|595|594|595|594|594|593|2887
1726513200000|2024-09-16 19:00:00|594|593|593|592|594|593|593|592|1947
1726513500000|2024-09-16 19:05:00|594|593|594|593|594|593|594|593|2711
1726513800000|2024-09-16 19:10:00|593|592|593|592|593|592|593|592|2357
1726514100000|2024-09-16 19:15:00|594|593|594|593|594|593|594|593|2466
1726514400000|2024-09-16 19:20:00|||||||||4255
1726514700000|2024-09-16 19:25:00|595|594|596|595|596|595|595|594|6248
1726515000000|2024-09-16 19:30:00|597|596|592|591|597|596|592|591|21247
1726515300000|2024-09-16 19:35:00|591|590|590|589|591|590|589|588|9806
1726515600000|2024-09-16 19:40:00|591|590|590|589|591|590|590|589|9485
1726515900000|2024-09-16 19:45:00|591|590|589|588|591|590|588|587|6039
1726516200000|2024-09-16 19:50:00|590|587|591|590|591|590|590|587|8505
1726516500000|2024-09-16 19:55:00|592|591|590|589|592|591|589|588|48797
1726579800000|2024-09-17 13:30:00|596|591|599|598|602|601|596|591|38402
1726580100000|2024-09-17 13:35:00|600|599|603|602|605|603|599|597|8340
1726580400000|2024-09-17 13:40:00|604|603|599|598|605|604|599|597|13111
1726580700000|2024-09-17 13:45:00|600|599|602|601|604|603|599|598|6172
1726581000000|2024-09-17 13:50:00|603|602|600|599|604|603|599|598|4530
1726581300000|2024-09-17 13:55:00|601|598|597|596|601|599|597|596|4827
1726581600000|2024-09-17 14:00:00|598|597|601|600|601|600|597|596|5798
1726581900000|2024-09-17 14:05:00|602|601|603|602|604|603|601|600|11754
1726582200000|2024-09-17 14:10:00|604|603|604|602|604|603|601|600|23651
1726582500000|2024-09-17 14:15:00|603|603|602|601|604|603|601|600|2556
1726582800000|2024-09-17 14:20:00|603|602|607|606|607|606|602|601|8231
1726583100000|2024-09-17 14:25:00|608|607|606|605|609|608|606|605|50496
1726583400000|2024-09-17 14:30:00|605|604|605|604|606|605|603|602|15945
1726583700000|2024-09-17 14:35:00|606|605|606|605|608|607|605|604|1550
1726584000000|2024-09-17 14:40:00|607|606|609|608|609|608|606|605|12834
1726584300000|2024-09-17 14:45:00|608|607|608|607|609|608|608|607|4813
1726584600000|2024-09-17 14:50:00|607|606|606|605|607|606|605|604|1800
1726584900000|2024-09-17 14:55:00|605|604|602|601|605|604|601|600|11318
1726585200000|2024-09-17 15:00:00|603|602|605|604|608|607|602|601|14007
1726585500000|2024-09-17 15:05:00|606|605|607|606|608|606|605|604|226
1726585800000|2024-09-17 15:10:00|606|605|611|610|613|612|606|605|36601
1726586100000|2024-09-17 15:15:00|610|609|610|609|611|611|610|609|4198
1726586400000|2024-09-17 15:20:00|609|608|611|610|611|610|607|606|13481
1726586700000|2024-09-17 15:25:00|612|611|610|609|612|611|610|609|1498
1726587000000|2024-09-17 15:30:00|609|608|608|607|610|609|608|607|6681
1726587300000|2024-09-17 15:35:00|607|606|608|607|608|607|606|605|2971
1726587600000|2024-09-17 15:40:00|609|608|610|609|610|609|609|608|1300
1726587900000|2024-09-17 15:45:00|609|608|610|609|610|609|609|608|1966
1726588200000|2024-09-17 15:50:00|611|610|611|610|612|611|610|609|8794
1726588500000|2024-09-17 15:55:00|610|609|611|610|611|610|610|609|3399
1726588800000|2024-09-17 16:00:00|610|609|611|610|611|610|610|609|2050
1726589100000|2024-09-17 16:05:00|||||||||1089
1726589400000|2024-09-17 16:10:00|610|609|613|612|613|612|610|609|11856
1726589700000|2024-09-17 16:15:00|612|611|610|609|613|612|610|609|12999
1726590000000|2024-09-17 16:20:00|609|608|607|606|611|610|607|606|4970
1726590300000|2024-09-17 16:25:00|608|607|608|607|608|607|607|607|3676
1726590600000|2024-09-17 16:30:00|607|606|609|608|609|608|607|606|6984
1726590900000|2024-09-17 16:35:00|608|607|609|608|609|608|608|607|3228
1726591200000|2024-09-17 16:40:00|608|607|606|605|608|607|606|605|1450
1726591500000|2024-09-17 16:45:00|605|604|598|597|605|604|598|597|21219
1726591800000|2024-09-17 16:50:00|599|598|599|598|599|598|598|597|20982
1726592100000|2024-09-17 16:55:00|598|597|597|596|600|599|597|596|6972
1726592400000|2024-09-17 17:00:00|598|597|597|596|599|598|597|596|2102
1726592700000|2024-09-17 17:05:00|598|597|597|596|598|597|597|596|2492
1726593000000|2024-09-17 17:10:00|598|595|597|596|598|596|596|595|900
1726593300000|2024-09-17 17:15:00|596|595|597|596|597|596|595|594|11345
1726593600000|2024-09-17 17:20:00|598|597|597|596|598|597|597|596|3385
1726593900000|2024-09-17 17:25:00|598|597|598|597|598|597|596|595|2000
1726594200000|2024-09-17 17:30:00|599|598|598|597|600|599|598|597|1800
1726594500000|2024-09-17 17:35:00|||||||||1714
1726594800000|2024-09-17 17:40:00|597|596|595|594|597|597|595|594|11611
1726595100000|2024-09-17 17:45:00|594|593|597|596|598|597|594|593|12543
1726595400000|2024-09-17 17:50:00|598|597|597|596|598|597|597|596|200
1726595700000|2024-09-17 17:55:00|596|595|598|597|598|597|596|595|5000
1726596000000|2024-09-17 18:00:00|597|598|599|598|600|599|597|598|7900
1726596300000|2024-09-17 18:05:00|598|597|597|596|598|597|597|596|7721
1726596600000|2024-09-17 18:10:00|596|595|596|595|597|596|596|595|3200
1726596900000|2024-09-17 18:15:00|595|594|594|593|596|595|594|593|36878
1726597200000|2024-09-17 18:20:00|||||||||10950
1726597500000|2024-09-17 18:25:00|595|594|595|594|595|594|594|593|9230
1726597800000|2024-09-17 18:30:00|||||||||1100
1726598100000|2024-09-17 18:35:00|596|595|595|594|596|595|595|594|45272
1726598400000|2024-09-17 18:40:00|596|595|597|596|597|596|595|594|44166
1726598700000|2024-09-17 18:45:00|596|595|595|594|596|595|593|592|5786
1726599000000|2024-09-17 18:50:00|594|593|595|594|596|595|593|592|5673
1726599300000|2024-09-17 18:55:00|596|595|597|596|597|596|595|594|8200
1726599600000|2024-09-17 19:00:00|598|597|598|597|599|598|598|597|2000
1726599900000|2024-09-17 19:05:00|597|596|598|597|598|597|596|595|1400
1726600200000|2024-09-17 19:10:00|599|598|598|597|599|598|598|597|1037
1726600500000|2024-09-17 19:15:00|597|596|597|596|598|597|596|595|2341
1726600800000|2024-09-17 19:20:00|596|595|595|594|596|595|595|594|19402
1726601100000|2024-09-17 19:25:00|596|595|597|596|597|596|596|595|6662
1726601400000|2024-09-17 19:30:00|598|597|595|594|598|597|595|594|21434
1726601700000|2024-09-17 19:35:00|594|593|593|592|595|594|593|592|34028
1726602000000|2024-09-17 19:40:00|594|593|592|591|594|593|592|591|11210
1726602300000|2024-09-17 19:45:00|593|592|594|593|595|594|593|592|15856
1726602600000|2024-09-17 19:50:00|593|592|594|593|594|593|593|592|19213
1726602900000|2024-09-17 19:55:00|595|594|596|595|596|595|594|593|41933
1726666200000|2024-09-18 13:30:00|598|591|594|592|598|595|593|591|10560
1726666500000|2024-09-18 13:35:00|593|593|594|592|595|594|592|590|29292
1726666800000|2024-09-18 13:40:00|595|593|590|589|595|593|589|588|8084
1726667100000|2024-09-18 13:45:00|591|590|591|590|594|592|591|590|3010
1726667400000|2024-09-18 13:50:00|590|589|592|591|595|594|590|589|4500
1726667700000|2024-09-18 13:55:00|591|590|591|590|592|590|590|588|5039
1726668000000|2024-09-18 14:00:00|590|589|587|586|590|589|587|586|9472
1726668300000|2024-09-18 14:05:00|586|585|585|584|586|585|585|584|12820
1726668600000|2024-09-18 14:10:00|586|585|582|581|587|586|582|581|15257
1726668900000|2024-09-18 14:15:00|581|580|583|582|586|585|581|580|8108
1726669200000|2024-09-18 14:20:00|582|581|583|582|583|582|582|581|4010
1726669500000|2024-09-18 14:25:00|582|581|584|583|586|585|582|581|7099
1726669800000|2024-09-18 14:30:00|585|584|579|578|585|584|579|578|6984
1726670100000|2024-09-18 14:35:00|578|577|580|579|580|579|578|577|24423
1726670400000|2024-09-18 14:40:00|581|580|583|582|584|583|581|580|3687
1726670700000|2024-09-18 14:45:00|584|583|583|582|585|583|583|582|585
1726671000000|2024-09-18 14:50:00|582|581|585|584|585|584|582|581|1275
1726671300000|2024-09-18 14:55:00|584|583|587|586|587|586|584|583|3398
1726671600000|2024-09-18 15:00:00|586|585|585|584|586|585|585|584|2265
1726671900000|2024-09-18 15:05:00|586|585|586|585|588|587|585|584|5410
1726672200000|2024-09-18 15:10:00|585|584|584|583|585|584|584|583|5176
1726672500000|2024-09-18 15:15:00|||||||||522
1726672800000|2024-09-18 15:20:00|583|582|582|581|583|582|582|581|5125
1726673100000|2024-09-18 15:25:00|583|582|583|582|583|582|583|582|800
1726673400000|2024-09-18 15:30:00|582|581|580|579|582|581|580|579|3101
1726673700000|2024-09-18 15:35:00|581|580|581|580|582|581|580|580|2427
1726674000000|2024-09-18 15:40:00|582|581|579|578|582|581|579|578|8128
1726674300000|2024-09-18 15:45:00|578|577|580|579|580|579|578|577|3029
1726674600000|2024-09-18 15:50:00|581|580|581|580|581|580|580|579|600
1726674900000|2024-09-18 15:55:00|580|579|579|578|580|579|579|578|8073
1726675200000|2024-09-18 16:00:00|578|577|579|578|579|578|578|577|800
1726675500000|2024-09-18 16:05:00|580|579|582|581|582|581|580|579|2172
1726675800000|2024-09-18 16:10:00|583|582|582|581|583|582|582|581|300
1726676100000|2024-09-18 16:15:00|583|582|582|581|583|582|582|581|1841
1726676400000|2024-09-18 16:20:00|583|582|584|583|584|583|583|582|500
1726676700000|2024-09-18 16:25:00|583|582|583|582|583|582|582|581|1214
1726677000000|2024-09-18 16:30:00|582|581|582|581|582|581|582|581|961
1726677300000|2024-09-18 16:35:00|583|582|585|584|585|584|583|582|1003
1726677600000|2024-09-18 16:40:00|584|583|584|583|584|583|584|583|5501
1726677900000|2024-09-18 16:45:00|||||||||413
1726678200000|2024-09-18 16:50:00|585|584|586|585|586|585|585|584|5881
1726678500000|2024-09-18 16:55:00|||||||||2579
1726678800000|2024-09-18 17:00:00|585|584|585|584|585|584|585|584|287
1726679100000|2024-09-18 17:05:00|584|583|584|583|585|584|584|583|6960
1726679400000|2024-09-18 17:10:00|||||||||300
1726679700000|2024-09-18 17:15:00|583|582|583|582|584|582|583|582|1700
1726680000000|2024-09-18 17:20:00|582|581|582|581|582|581|582|581|750
1726680300000|2024-09-18 17:25:00|583|582|584|583|585|584|583|582|6350
1726680600000|2024-09-18 17:30:00|585|584|586|585|586|585|585|584|2212
1726680900000|2024-09-18 17:35:00|585|584|584|583|585|584|584|583|4153
1726681200000|2024-09-18 17:40:00|585|584|586|585|586|585|585|584|100
1726681500000|2024-09-18 17:45:00|585||586||586||585||1864
1726681800000|2024-09-18 17:50:00|585|584|587|586|587|586|585|584|4973
1726682100000|2024-09-18 17:55:00|590|587|587|586|590|587|587|586|400
1726682400000|2024-09-18 18:00:00|590|587|603|602|605|604|589|587|26283
1726682700000|2024-09-18 18:05:00|602|601|596|595|604|602|596|595|9865
1726683000000|2024-09-18 18:10:00|597|596|595|594|597|596|592|591|12229
1726683300000|2024-09-18 18:15:00|596|595|599|598|600|599|595|594|19709
1726683600000|2024-09-18 18:20:00|598|597|596|595|598|597|594|593|4035
1726683900000|2024-09-18 18:25:00|597|596|602|601|602|601|597|596|5240
1726684200000|2024-09-18 18:30:00|603|602|607|606|607|606|603|602|6741
1726684500000|2024-09-18 18:35:00|608|607|608|607|609|608|601|600|57322
1726684800000|2024-09-18 18:40:00|607|606|600|599|608|607|599|598|8356
1726685100000|2024-09-18 18:45:00|599|598|600|599|602|601|597|596|17748
1726685400000|2024-09-18 18:50:00|601|598|602|601|603|602|600|598|3995
1726685700000|2024-09-18 18:55:00|601|600|599|598|604|603|599|598|21579
1726686000000|2024-09-18 19:00:00|598|597|596|595|599|598|595|594|33143
1726686300000|2024-09-18 19:05:00|595|594|592|591|595|594|591|590|39253
1726686600000|2024-09-18 19:10:00|591|590|595|594|596|595|588|587|12585
1726686900000|2024-09-18 19:15:00|596|595|592|591|596|595|592|591|4433
1726687200000|2024-09-18 19:20:00|591|590|591|590|592|591|587|586|3176
1726687500000|2024-09-18 19:25:00|592|591|593|592|596|595|592|591|4868
1726687800000|2024-09-18 19:30:00|592|591|590|589|594|593|589|588|7132
1726688100000|2024-09-18 19:35:00|589|588|588|587|590|589|587|586|8350
1726688400000|2024-09-18 19:40:00|587|586|588|587|589|588|587|586|5912
1726688700000|2024-09-18 19:45:00|589|588|587|586|589|588|587|586|3975
1726689000000|2024-09-18 19:50:00|588|587|588|587|589|588|588|587|5767
1726689300000|2024-09-18 19:55:00|587|586|586|585|587|586|586|585|28926
1726752600000|2024-09-19 13:30:00|600|595|595|593|607|604|594|593|40218
1726752900000|2024-09-19 13:35:00|594|594|600|599|601|599|594|594|6024
1726753200000|2024-09-19 13:40:00|599|598|596|595|599|598|595|594|14679
1726753500000|2024-09-19 13:45:00|597|596|594|593|597|596|593|592|4594
1726753800000|2024-09-19 13:50:00|593|592|599|598|599|598|593|592|8111
1726754100000|2024-09-19 13:55:00|600|599|600|599|600|599|600|598|5100
1726754400000|2024-09-19 14:00:00|601|600|600|599|601|600|598|596|12465
1726754700000|2024-09-19 14:05:00|599|598|595|594|599|598|594|593|3600
1726755000000|2024-09-19 14:10:00|594|593|596|594|597|596|594|593|5391
1726755300000|2024-09-19 14:15:00|595|593|596|595|596|595|592|591|9271
1726755600000|2024-09-19 14:20:00|595|594|593|592|595|594|592|591|4470
1726755900000|2024-09-19 14:25:00|592|591|593|592|594|593|592|591|2008
1726756200000|2024-09-19 14:30:00|594|593|593|592|595|594|592|591|16544
1726756500000|2024-09-19 14:35:00|592|591|591|590|592|591|591|590|10551
1726756800000|2024-09-19 14:40:00|592|591|591|590|592|591|591|590|3961
1726757100000|2024-09-19 14:45:00|590|589|589|588|590|589|589|588|2094
1726757400000|2024-09-19 14:50:00|||||||||1150
1726757700000|2024-09-19 14:55:00|588|587|589|588|589|588|588|587|3379
1726758000000|2024-09-19 15:00:00|590|589|592|591|592|591|590|589|6511
1726758300000|2024-09-19 15:05:00|591|590|591|590|592|591|591|590|1767
1726758600000|2024-09-19 15:10:00|592|591|591|590|593|592|591|590|4989
1726758900000|2024-09-19 15:15:00|592|591|593|592|593|592|592|591|800
1726759200000|2024-09-19 15:20:00|594|593|594|593|594|593|594|593|4398
1726759500000|2024-09-19 15:25:00|595|594|596|595|596|595|595|594|9144
1726759800000|2024-09-19 15:30:00|595|594|594|593|595|594|593|592|3170
1726760100000|2024-09-19 15:35:00|595|594|596|595|596|595|594|593|26765
1726760400000|2024-09-19 15:40:00|597|596|597|596|598|597|596|595|1348
1726760700000|2024-09-19 15:45:00|596|595|596|595|596|595|596|595|426
1726761000000|2024-09-19 15:50:00|595|594|595|594|595|594|594|593|3644
1726761300000|2024-09-19 15:55:00|596|595|597|596|597|596|595|594|6676
1726761600000|2024-09-19 16:00:00|598|597|599|598|599|598|598|597|2386
1726761900000|2024-09-19 16:05:00|600|599|601|600|601|600|600|599|10670
1726762200000|2024-09-19 16:10:00|600|599|598|597|600|599|598|597|8684
1726762500000|2024-09-19 16:15:00|599|598|597|596|599|598|597|596|600
1726762800000|2024-09-19 16:20:00|596|595|596|595|596|596|596|595|2600
1726763100000|2024-09-19 16:25:00|595|594|595|594|595|594|595|594|2190
1726763400000|2024-09-19 16:30:00|594|593|595|594|595|594|594|593|2783
1726763700000|2024-09-19 16:35:00|594|593|594|593|594|593|594|593|4835
1726764000000|2024-09-19 16:40:00|593|592|592|591|594|593|592|591|8315
1726764300000|2024-09-19 16:45:00|591|590|591|590|591|590|591|590|12989
1726764600000|2024-09-19 16:50:00|592|591|592|591|592|591|592|591|800
1726764900000|2024-09-19 16:55:00|591|590|590|589|591|590|589|588|3510
1726765200000|2024-09-19 17:00:00|591|590|591|590|591|590|590|589|3643
1726765500000|2024-09-19 17:05:00|590|589|590|589|590|589|589|588|1884
1726765800000|2024-09-19 17:10:00|591|590|590|589|591|590|589|588|1890
1726766100000|2024-09-19 17:15:00|589|588|590|589|591|590|589|588|100
1726766400000|2024-09-19 17:20:00|591|590|589|588|591|590|588|587|11573
1726767000000|2024-09-19 17:30:00|588|587|588|587|588|587|588|587|5639
1726767300000|2024-09-19 17:35:00|||||||||1910
1726767600000|2024-09-19 17:40:00|587|586|587|586|587|586|587|586|3874
1726767900000|2024-09-19 17:45:00|||||||||654
1726768200000|2024-09-19 17:50:00|588|587|587|586|588|587|587|586|3352
1726768500000|2024-09-19 17:55:00|||||||||668
1726768800000|2024-09-19 18:00:00|586|585|587|586|587|586|586|585|3690
1726769100000|2024-09-19 18:05:00|586|585|586|585|586|585|586|585|1181
1726769400000|2024-09-19 18:10:00|585|584|585|584|585|584|585|584|8799
1726769700000|2024-09-19 18:15:00|584|583|584|583|584|583|584|583|7863
1726770000000|2024-09-19 18:20:00|585|584|586|585|586|585|585|584|1963
1726770300000|2024-09-19 18:25:00|585|584|586|585|586|585|585|584|2726
1726770600000|2024-09-19 18:30:00|585|584|585|584|585|584|585|584|400
1726770900000|2024-09-19 18:35:00|586|585|586|585|586|585|585|584|5573
1726771500000|2024-09-19 18:45:00|||||||||1738
1726771800000|2024-09-19 18:50:00|585|584|584|583|585|584|583|582|3000
1726772100000|2024-09-19 18:55:00|||||||||5300
1726772400000|2024-09-19 19:00:00|583|582|583|582|583|582|583|582|6190
1726772700000|2024-09-19 19:05:00|582|581|584|583|585|584|582|581|19484
1726773000000|2024-09-19 19:10:00|585|584|583|582|585|584|583|582|1876
1726773300000|2024-09-19 19:15:00|582|581|581|580|582|581|581|580|2049
1726773600000|2024-09-19 19:20:00|580|579|580|579|580|579|579|578|10891
1726773900000|2024-09-19 19:25:00|581|580|581|580|581|580|581|580|5988
1726774200000|2024-09-19 19:30:00|580|579|579|578|580|579|579|578|12388
1726774500000|2024-09-19 19:35:00|578|577|576|575|578|577|576|575|39563
1726774800000|2024-09-19 19:40:00|575|574|575|574|575|574|575|574|2500
1726775100000|2024-09-19 19:45:00|574|573|574|573|575|574|570|569|97581
1726775400000|2024-09-19 19:50:00|575|574|577|576|577|576|574|573|14793
1726775700000|2024-09-19 19:55:00|576|575|577|576|577|576|576|575|39469
1726839000000|2024-09-20 13:30:00|579|570|574|573|583|581|574|570|30880
1726839300000|2024-09-20 13:35:00|575|574|576|575|576|575|573|572|7697
1726839600000|2024-09-20 13:40:00|575|574|574|573|576|575|574|573|3027
1726839900000|2024-09-20 13:45:00|575|574|572|570|576|575|571|570|8605
1726840200000|2024-09-20 13:50:00|573|571|572|571|573|572|572|571|1953
1726840500000|2024-09-20 13:55:00|573|572|574|573|574|573|572|572|6775
1726840800000|2024-09-20 14:00:00|573|572|578|576|578|577|573|572|11716
1726841100000|2024-09-20 14:05:00|577|575|576|575|578|575|575|574|5400
1726841400000|2024-09-20 14:10:00|575|574|574|573|575|574|574|573|9801
1726841700000|2024-09-20 14:15:00|575|574|578|576|578|576|575|574|2411
1726842000000|2024-09-20 14:20:00|577||577||578||577||336
1726842300000|2024-09-20 14:25:00|578|577|578|577|578|577|578|577|7816
1726842600000|2024-09-20 14:30:00|577|576|578|577|578|577|576|575|4310
1726842900000|2024-09-20 14:35:00|577|576|575|574|577|576|575|574|9758
1726843200000|2024-09-20 14:40:00|574|573|573|572|574|573|573|572|3439
1726843500000|2024-09-20 14:45:00|574|573|573|572|574|573|573|572|800
1726843800000|2024-09-20 14:50:00|572|571|571|570|572|571|571|570|2931
1726844100000|2024-09-20 14:55:00|572|571|571|570|572|571|571|570|2578
1726844400000|2024-09-20 15:00:00|570|569|570|569|571|570|570|569|10192
1726844700000|2024-09-20 15:05:00|571|570|570|568|571|570|570|568|4450
1726845000000|2024-09-20 15:10:00|569|569|569|568|570|569|568|567|1717
1726845300000|2024-09-20 15:15:00|568|567|568|567|568|567|567|566|4997
1726845600000|2024-09-20 15:20:00|569|568|569|568|570|569|569|568|2642
1726845900000|2024-09-20 15:25:00|568|567|568|567|569|568|568|567|3203
1726846200000|2024-09-20 15:30:00|567|566|566|565|567|566|565|564|3297
1726846500000|2024-09-20 15:35:00|567|566|568|567|568|567|567|566|6575
1726846800000|2024-09-20 15:40:00|569|568|571|570|571|570|569|568|4719
1726847100000|2024-09-20 15:45:00|570|569|568|567|570|569|568|567|25064
1726847400000|2024-09-20 15:50:00|567|566|567|566|568|567|567|566|19180
1726847700000|2024-09-20 15:55:00|568|567|570|569|571|570|568|567|20455
1726848000000|2024-09-20 16:00:00|569|568|569|568|569|569|568|567|4861
1726848300000|2024-09-20 16:05:00|568|567|570|569|570|569|568|567|4940
1726848600000|2024-09-20 16:10:00|569|568|569|568|569|568|569|568|662
1726848900000|2024-09-20 16:15:00|||||||||208
1726849200000|2024-09-20 16:20:00|568|567|568|567|568|568|568|567|1548
1726849500000|2024-09-20 16:25:00|567|566|566|565|567|566|566|565|11440
1726849800000|2024-09-20 16:30:00|||||||||971
1726850100000|2024-09-20 16:35:00|565|564|566|565|566|565|565|564|3321
1726850400000|2024-09-20 16:40:00|567|566|567|566|567|566|567|566|5670
1726850700000|2024-09-20 16:45:00|566|565|566|565|566|565|566|565|1910
1726851000000|2024-09-20 16:50:00|567|566|567|566|567|566|567|566|5623
1726851300000|2024-09-20 16:55:00|568|567|566|565|568|567|566|565|17346
1726851600000|2024-09-20 17:00:00|565|564|564|563|565|564|564|563|7864
1726851900000|2024-09-20 17:05:00|565|564|566|565|566|565|565|564|6297
1726852200000|2024-09-20 17:10:00|565|564|568|567|568|567|565|564|12142
1726852500000|2024-09-20 17:15:00|569||568||569||568||1283
1726852800000|2024-09-20 17:20:00|567|566|566|565|567|566|566|565|958
1726853100000|2024-09-20 17:25:00|565|564|565|564|566|565|565|564|1876
1726853400000|2024-09-20 17:30:00|566|565|567|566|567|566|566|565|2031
1726853700000|2024-09-20 17:35:00|568|567|568|567|569|568|568|567|900
1726854300000|2024-09-20 17:45:00|567|566|567|566|567|566|567|566|1659
1726854600000|2024-09-20 17:50:00|||||||||2425
1726854900000|2024-09-20 17:55:00|568|567|568|567|568|567|568|567|1000
1726855200000|2024-09-20 18:00:00|569|567|566|564|569|567|566|564|1225
1726855500000|2024-09-20 18:05:00|567|565|567|565|568|566|566|564|2164
1726855800000|2024-09-20 18:10:00|568|566|568|566|569|567|566|564|1189
1726856100000|2024-09-20 18:15:00|569|567|570|568|570|568|568|566|2500
1726856400000|2024-09-20 18:20:00|||||||||100
1726856700000|2024-09-20 18:25:00|568|567|569|568|569|568|567|566|7036
1726857000000|2024-09-20 18:30:00|568|567|568|567|568|567|568|567|1500
1726857300000|2024-09-20 18:35:00|569|568|569|568|569|568|569|568|6174
1726857600000|2024-09-20 18:40:00|570|569|570|569|570|569|569|568|2393
1726857900000|2024-09-20 18:45:00|571|570|571|570|571|570|570|569|416
1726858200000|2024-09-20 18:50:00|||||||||1693
1726858500000|2024-09-20 18:55:00|570|569|570|569|571|570|570|569|3211
1726858800000|2024-09-20 19:00:00|571|570|570|569|571|570|570|569|1700
1726859100000|2024-09-20 19:05:00|569|568|569|568|569|568|569|568|1753
1726859400000|2024-09-20 19:10:00|||||||||10696
1726859700000|2024-09-20 19:15:00|570|569|569|568|570|569|569|568|7128
1726860000000|2024-09-20 19:20:00|570|569|570|569|570|569|570|569|2422
1726860300000|2024-09-20 19:25:00|571|570|571|570|571|570|571|570|2174
1726860600000|2024-09-20 19:30:00|||||||||2989
1726860900000|2024-09-20 19:35:00|571|569|572|570|573|571|571|569|4140
1726861200000|2024-09-20 19:40:00|571|569|572|570|572|570|570|568|2099
1726861500000|2024-09-20 19:45:00|571|569|569|567|572|570|568|566|5982
1726861800000|2024-09-20 19:50:00|568|566|574|572|576|574|568|566|2451
1726862100000|2024-09-20 19:55:00|573|571|573|571|574|572|571|569|2455
1727098200000|2024-09-23 13:30:00|577|567|569|567|577|573|566|565|14357
1727098500000|2024-09-23 13:35:00|568|566|570|569|572|571|568|566|11262
1727098800000|2024-09-23 13:40:00|571|570|572|571|573|572|570|569|6052
1727099100000|2024-09-23 13:45:00|571|570|571|570|573|572|568|567|8175
1727099400000|2024-09-23 13:50:00|572|571|571|570|572|571|569|568|4108
1727099700000|2024-09-23 13:55:00|570|569|571|570|571|570|570|569|1205
1727100000000|2024-09-23 14:00:00|572|571|572|571|575|574|570|569|12100
1727100300000|2024-09-23 14:05:00|571|570|572|571|572|571|569|568|2357
1727100600000|2024-09-23 14:10:00|571|570|570|569|573|572|570|569|2919
1727100900000|2024-09-23 14:15:00|571|570|571|570|573|572|570|569|875
1727101200000|2024-09-23 14:20:00|572|571|572|571|574|573|571|570|4063
1727101500000|2024-09-23 14:25:00|571|570|571|570|572|571|570|569|600
1727101800000|2024-09-23 14:30:00|572|571|571|570|572|571|571|570|2409
1727102100000|2024-09-23 14:35:00|570|569|569|568|570|569|569|568|2332
1727102400000|2024-09-23 14:40:00|570|569|569|568|571|570|569|568|3221
1727102700000|2024-09-23 14:45:00|568|567|568|567|569|568|568|567|1322
1727103000000|2024-09-23 14:50:00|569|568|568|567|570|569|568|567|3097
1727103300000|2024-09-23 14:55:00|567|566|567|566|568|567|567|566|4525
1727103600000|2024-09-23 15:00:00|566|565|564|563|566|565|564|563|10646
1727103900000|2024-09-23 15:05:00|563|562|561|560|563|562|561|560|9041
1727104200000|2024-09-23 15:10:00|562|561|564|563|564|563|562|561|7541
1727104500000|2024-09-23 15:15:00|563|562|562|561|564|563|562|561|1100
1727104800000|2024-09-23 15:20:00|563|562|563|562|563|562|563|562|1950
1727105100000|2024-09-23 15:25:00|564|563|564|563|564|563|563|562|3317
1727105400000|2024-09-23 15:30:00|563|562|563|562|563|562|563|562|4198
1727105700000|2024-09-23 15:35:00|564|563|564|563|565|564|563|562|9325
1727106000000|2024-09-23 15:40:00|565|564|564|563|565|564|564|563|4409
1727106300000|2024-09-23 15:45:00|565|564|565|564|565|564|565|564|400
1727106600000|2024-09-23 15:50:00|564|563|566|565|566|565|564|563|7362
1727106900000|2024-09-23 15:55:00|565|564|564|563|565|564|564|563|1000
1727107200000|2024-09-23 16:00:00|||||||||1021
1727107500000|2024-09-23 16:05:00|565|564|562|561|565|564|562|561|9806
1727107800000|2024-09-23 16:10:00|563|562|562|561|563|562|562|561|3600
1727108100000|2024-09-23 16:15:00|561|560|561|560|562|561|560|559|9267
1727108400000|2024-09-23 16:20:00|560|559|561|560|561|560|560|559|2590
1727108700000|2024-09-23 16:25:00|560|559|560|559|560|559|560|559|2489
1727109000000|2024-09-23 16:30:00|559|558|560|559|560|559|559|558|8116
1727109300000|2024-09-23 16:35:00|561|560|560|559|561|560|560|559|4060
1727109600000|2024-09-23 16:40:00|559|558|559|558|559|558|559|558|2067
1727109900000|2024-09-23 16:45:00|560|559|561|560|561|560|560|559|2584
1727110200000|2024-09-23 16:50:00|560|559|561|560|561|560|560|559|754
1727110500000|2024-09-23 16:55:00|562|561|563|562|563|562|562|561|2259
1727110800000|2024-09-23 17:00:00|562|561|562|561|562|561|562|561|1498
1727111100000|2024-09-23 17:05:00|563|562|563|562|563|562|563|562|2300
1727111400000|2024-09-23 17:10:00|564|563|563|562|564|563|563|562|3692
1727111700000|2024-09-23 17:15:00|||||||||2085
1727112000000|2024-09-23 17:20:00|564|563|563|562|564|563|563|562|2400
1727112300000|2024-09-23 17:25:00|564|563|565|564|565|564|563|563|1527
1727112600000|2024-09-23 17:30:00|566|565|567|566|567|566|566|565|9140
1727112900000|2024-09-23 17:35:00|566|565|566|565|566|565|566|565|150
1727113200000|2024-09-23 17:40:00|567|566|565|564|567|566|565|564|26792
1727113500000|2024-09-23 17:45:00|564|563|564|563|565|564|564|563|5623
1727113800000|2024-09-23 17:50:00|565|564|563|562|565|564|563|562|6698
1727114100000|2024-09-23 17:55:00|564|563|563|562|564|563|563|562|5203
1727114400000|2024-09-23 18:00:00|562|561|563|562|563|562|562|561|3240
1727114700000|2024-09-23 18:05:00|562|561|563|562|563|562|562|561|2560
1727115000000|2024-09-23 18:10:00|564|563|567|566|567|566|564|563|21278
1727115300000|2024-09-23 18:15:00|566|565|565|564|566|565|565|564|20369
1727115600000|2024-09-23 18:20:00|566|565|566|565|566|565|566|565|1669
1727115900000|2024-09-23 18:25:00|565|564|565|564|566|565|565|564|1807
1727116200000|2024-09-23 18:30:00|566|565|565|564|566|565|565|564|2993
1727116500000|2024-09-23 18:35:00|566|565|566|565|566|565|566|565|1500
1727116800000|2024-09-23 18:40:00|567|566|566|565|567|566|566|565|1100
1727117100000|2024-09-23 18:45:00|||||||||100
1727117400000|2024-09-23 18:50:00|||||||||553
1727118000000|2024-09-23 19:00:00|||||||||2000
1727118300000|2024-09-23 19:05:00|565|564|565|564|565|564|565|564|2714
1727118600000|2024-09-23 19:10:00|566|565|566|565|567|566|566|565|11432
1727118900000|2024-09-23 19:15:00|565|564|566|565|566|565|565|564|5092
1727119200000|2024-09-23 19:20:00|567|566|567|566|567|566|567|566|2435
1727119500000|2024-09-23 19:25:00|566|565|566|565|566|565|566|565|1421
1727119800000|2024-09-23 19:30:00|565|564|565|564|565|564|565|564|3342
1727120100000|2024-09-23 19:35:00|564|563|562|561|564|563|562|561|9755
1727120400000|2024-09-23 19:40:00|563|562|562|561|563|562|562|561|7486
1727120700000|2024-09-23 19:45:00|563|562|563|562|563|562|563|562|3021
1727121000000|2024-09-23 19:50:00|562|561|563|562|563|562|562|561|6258
1727121300000|2024-09-23 19:55:00|564|563|562|561|564|563|562|561|43548
1727184600000|2024-09-24 13:30:00|570|562|571|570|572|571|564|562|18406
1727184900000|2024-09-24 13:35:00|572|571|571|570|574|573|571|569|3569
1727185200000|2024-09-24 13:40:00|570|569|573|572|573|572|568|567|9705
1727185500000|2024-09-24 13:45:00|574|573|576|575|577|576|573|572|7071
1727185800000|2024-09-24 13:50:00|577|576|574|573|577|576|573|572|6133
1727186100000|2024-09-24 13:55:00|573|572|573|571|574|573|572|571|3321
1727186400000|2024-09-24 14:00:00|572|572|572|571|573|572|570|569|4769
1727186700000|2024-09-24 14:05:00|573|572|573|572|574|573|572|571|3024
1727187000000|2024-09-24 14:10:00|574|573|571|570|575|574|571|570|7886
1727187300000|2024-09-24 14:15:00|572|569|574|573|575|574|572|569|21377
1727187600000|2024-09-24 14:20:00|573|572|572|571|574|573|569|568|8253
1727187900000|2024-09-24 14:25:00|573|570|571|570|573|570|569|568|1264
1727188200000|2024-09-24 14:30:00|572|571|571|570|572|571|571|570|1477
1727188500000|2024-09-24 14:35:00|572|571|570|569|572|571|569|568|2836
1727188800000|2024-09-24 14:40:00|571|568|571|570|572|570|569|568|1161
1727189100000|2024-09-24 14:45:00|572|571|574|573|575|574|571|571|2813
1727189400000|2024-09-24 14:50:00|575|574|575|574|575|574|574|573|3699
1727189700000|2024-09-24 14:55:00|574|573|575|574|576|575|574|573|9662
1727190000000|2024-09-24 15:00:00|574|573|575|574|576|575|574|573|2094
1727190300000|2024-09-24 15:05:00|576|575|580|579|581|580|575|575|10349
1727190600000|2024-09-24 15:10:00|581|580|582|581|583|582|581|580|10189
1727190900000|2024-09-24 15:15:00|581|580|583|582|583|582|580|579|13666
1727191200000|2024-09-24 15:20:00|584|583|584|583|585|584|582|581|4588
1727191500000|2024-09-24 15:25:00|585|584|585|584|586|585|585|583|14569
1727191800000|2024-09-24 15:30:00|586|585|589|588|589|588|585|584|17750
1727192100000|2024-09-24 15:35:00|588|587|590|589|590|589|588|587|15252
1727192400000|2024-09-24 15:40:00|589|588|587|586|590|589|586|585|4847
1727192700000|2024-09-24 15:45:00|586|585|585|584|586|586|584|583|4409
1727193000000|2024-09-24 15:50:00|584|583|585|584|585|584|584|583|4107
1727193300000|2024-09-24 15:55:00|584|583|583|582|584|583|582|581|3300
1727193600000|2024-09-24 16:00:00|584|583|584|583|585|584|583|583|1600
1727193900000|2024-09-24 16:05:00|585|584|582|581|585|584|581|580|2128
1727194200000|2024-09-24 16:10:00|583|580|583|582|585|584|583|580|1600
1727194500000|2024-09-24 16:15:00|584|583|584|583|584|583|584|583|5586
1727194800000|2024-09-24 16:20:00|585|584|585|584|586|585|585|584|2938
1727195100000|2024-09-24 16:25:00|584|583|583|582|584|583|583|582|900
1727195400000|2024-09-24 16:30:00|584|583|584|583|584|583|583|582|2026
1727195700000|2024-09-24 16:35:00|585|584|585|584|585|584|585|584|1560
1727196000000|2024-09-24 16:40:00|584|583|585|584|585|584|584|583|4804
1727196300000|2024-09-24 16:45:00|584|583|585|584|585|584|584|583|1098
1727196600000|2024-09-24 16:50:00|586|585|584|583|586|585|584|583|14775
1727196900000|2024-09-24 16:55:00|585|584|584|583|585|584|584|583|3215
1727197200000|2024-09-24 17:00:00|583|582|583|582|583|582|583|582|2822
1727197500000|2024-09-24 17:05:00|584|583|584|583|584|583|583|582|3151
1727197800000|2024-09-24 17:10:00|585|584|585|584|585|584|585|584|1151
1727198100000|2024-09-24 17:15:00|584|583|584|583|584|583|584|583|7093
1727198400000|2024-09-24 17:20:00|585|584|585|584|585|584|585|584|4625
1727198700000|2024-09-24 17:25:00|584|583|581|580|584|583|581|580|11364
1727199000000|2024-09-24 17:30:00|||||||||1153
1727199300000|2024-09-24 17:35:00|582|581|582|581|582|581|582|581|2235
1727199600000|2024-09-24 17:40:00|581|580|581|580|581|580|581|580|1426
1727199900000|2024-09-24 17:45:00|||||||||300
1727200200000|2024-09-24 17:50:00|582|581|581|580|582|581|581|580|12916
1727200500000|2024-09-24 17:55:00|582|581|582|581|582|581|582|581|2000
1727200800000|2024-09-24 18:00:00|583|582|582|581|583|582|582|581|700
1727201100000|2024-09-24 18:05:00|583|582|582|581|583|582|582|581|1050
1727201400000|2024-09-24 18:10:00|581|580|578|577|581|580|578|577|4976
1727201700000|2024-09-24 18:15:00|579|578|579|578|579|578|578|577|1638
1727202000000|2024-09-24 18:20:00|580|579|580|579|580|579|579|579|800
1727202300000|2024-09-24 18:25:00|579|578|580|579|580|579|579|578|1617
1727202600000|2024-09-24 18:30:00|579|578|580|579|580|579|578|577|2029
1727202900000|2024-09-24 18:35:00|581|580|581|580|581|581|581|580|800
1727203200000|2024-09-24 18:40:00|||||||||535
1727203500000|2024-09-24 18:45:00|580|579|579|578|580|579|579|578|631
1727203800000|2024-09-24 18:50:00|578|577|579|578|579|578|578|577|1680
1727204100000|2024-09-24 18:55:00|580|579|580|579|581|580|580|579|2782
1727204400000|2024-09-24 19:00:00|581|580|582|581|582|581|580|579|2265
1727204700000|2024-09-24 19:05:00|583|582|583|582|583|582|583|582|1054
1727205000000|2024-09-24 19:10:00|582|581|582|581|582|581|582|581|1448
1727205300000|2024-09-24 19:15:00|581|580|581|580|581|580|581|580|1402
1727205600000|2024-09-24 19:20:00|582|581|582|581|583|582|582|581|3348
1727205900000|2024-09-24 19:25:00|581|580|581|580|581|580|581|580|5482
1727206200000|2024-09-24 19:30:00|580|579|578|577|580|579|578|577|4137
1727206500000|2024-09-24 19:35:00|||||||||619
1727206800000|2024-09-24 19:40:00|579|578|578|577|579|578|578|577|3544
1727207100000|2024-09-24 19:45:00|||||||||2820
1727207400000|2024-09-24 19:50:00|579|578|577|576|579|578|577|576|19561
1727207700000|2024-09-24 19:55:00|576|575|575|574|577|576|575|574|46746
1727271000000|2024-09-25 13:30:00|578|565|573|572|578|575|567|565|16502
1727271300000|2024-09-25 13:35:00|574|571|573|572|576|574|573|571|10030
1727271600000|2024-09-25 13:40:00|574|573|571|570|574|573|571|569|1296
1727271900000|2024-09-25 13:45:00|572|571|573|572|574|573|572|571|5231
1727272200000|2024-09-25 13:50:00|574|573|574|572|575|573|572|571|1695
1727272500000|2024-09-25 13:55:00|573|573|574|573|575|573|573|572|527
1727272800000|2024-09-25 14:00:00|573|572|573|572|574|573|572|571|3316
1727273100000|2024-09-25 14:05:00|574|571|574|573|575|574|574|571|5074
1727273400000|2024-09-25 14:10:00|573|572|572|571|574|573|572|571|670
1727273700000|2024-09-25 14:15:00|573|572|572|571|574|573|572|571|14161
1727274000000|2024-09-25 14:20:00|571|570|571|570|572|570|569|568|6735
1727274300000|2024-09-25 14:25:00|570|569|570|569|571|570|569|568|2836
1727274600000|2024-09-25 14:30:00|571|570|571|570|573|571|570|569|2368
1727274900000|2024-09-25 14:35:00|572|571|573|571|573|572|571|570|200
1727275200000|2024-09-25 14:40:00|572|572|571|570|572|572|571|570|4493
1727275500000|2024-09-25 14:45:00|572|571|569|568|572|571|569|568|4788
1727275800000|2024-09-25 14:50:00|570|569|570|569|571|570|570|569|2300
1727276100000|2024-09-25 14:55:00|569|568|569|568|570|569|569|568|3554
1727276400000|2024-09-25 15:00:00|570|569|570|569|570|569|569|569|1598
1727276700000|2024-09-25 15:05:00|569|568|570|569|570|569|569|568|1085
1727277000000|2024-09-25 15:10:00|569|568|570|569|570|569|569|568|1838
1727277300000|2024-09-25 15:15:00|569|568|569|568|569|568|569|568|1496
1727277600000|2024-09-25 15:20:00|570|569|570|569|570|569|570|569|3663
1727277900000|2024-09-25 15:25:00|569|568|567|566|569|568|566|565|3501
1727278200000|2024-09-25 15:30:00|566|565|567|566|567|566|566|565|1751
1727278500000|2024-09-25 15:35:00|568|567|568|567|568|567|567|566|2998
1727278800000|2024-09-25 15:40:00|567|566|567|566|568|567|567|566|2070
1727279100000|2024-09-25 15:45:00|566|565|566|565|566|566|565|564|10371
1727279400000|2024-09-25 15:50:00|565|564|565|564|565|564|565|564|900
1727279700000|2024-09-25 15:55:00|564|563|565|564|565|564|564|563|1109
1727280000000|2024-09-25 16:00:00|566|565|566|565|566|565|565|564|4322
1727280300000|2024-09-25 16:05:00|565|564|565|564|565|564|564|563|929
1727280600000|2024-09-25 16:10:00|566|565|565|565|566|565|565|564|5499
1727280900000|2024-09-25 16:15:00|566|564|565|564|566|565|565|564|1850
1727281200000|2024-09-25 16:20:00|566|565|565|564|566|565|565|564|2183
1727281500000|2024-09-25 16:25:00|||||||||2200
1727281800000|2024-09-25 16:30:00|564|563|564|563|564|563|564|563|10256
1727282100000|2024-09-25 16:35:00|||||||||400
1727282400000|2024-09-25 16:40:00|565|564|565|564|565|564|565|564|996
1727282700000|2024-09-25 16:45:00|564|563|564|563|564|563|564|563|1559
1727283000000|2024-09-25 16:50:00|565|564|564|563|565|564|564|563|17063
1727283300000|2024-09-25 16:55:00|563|562|562|561|563|562|562|561|10167
1727283600000|2024-09-25 17:00:00|561|560|562|561|562|561|561|560|17999
1727283900000|2024-09-25 17:05:00|561|560|560|559|561|560|560|559|22773
1727284200000|2024-09-25 17:10:00|559|558|560|559|560|559|559|558|6881
1727284500000|2024-09-25 17:15:00|||||||||1552
1727284800000|2024-09-25 17:20:00|||||||||617
1727285100000|2024-09-25 17:25:00|559|558|559|558|559|558|559|558|3244
1727285400000|2024-09-25 17:30:00|560|559|558|557|560|559|558|557|5471
1727285700000|2024-09-25 17:35:00|559|558|559|558|559|558|559|558|7667
1727286000000|2024-09-25 17:40:00|560|559|561|560|561|560|560|559|13143
1727286300000|2024-09-25 17:45:00|560|559|561|560|561|560|560|559|2538
1727286600000|2024-09-25 17:50:00|562|561|563|562|563|562|562|561|3830
1727286900000|2024-09-25 17:55:00|||||||||403
1727287200000|2024-09-25 18:00:00|562|561|562|561|562|561|562|561|376
1727287500000|2024-09-25 18:05:00|561|560|562|561|562|561|561|560|1900
1727287800000|2024-09-25 18:10:00|||||||||100
1727288100000|2024-09-25 18:15:00|561|560|563|562|563|562|561|560|3976
1727288400000|2024-09-25 18:20:00|562|561|562|561|563|562|561|560|18188
1727288700000|2024-09-25 18:25:00|563|562|563|562|563|562|563|562|600
1727289000000|2024-09-25 18:30:00|562|561|562|561|562|562|562|561|2300
1727289300000|2024-09-25 18:35:00|563|562|564|563|564|563|563|562|5744
1727289600000|2024-09-25 18:40:00|563|562|563|562|563|562|563|562|726
1727289900000|2024-09-25 18:45:00|||||||||1100
1727290200000|2024-09-25 18:50:00|562|561|562|561|562|561|562|561|4043
1727290500000|2024-09-25 18:55:00|||||||||1315
1727290800000|2024-09-25 19:00:00|||||||||800
1727291100000|2024-09-25 19:05:00|||||||||3863
1727291400000|2024-09-25 19:10:00|563|562|563|562|563|562|563|562|3428
1727291700000|2024-09-25 19:15:00|562|561|562|561|562|561|562|561|1850
1727292000000|2024-09-25 19:20:00|||||||||200
1727292300000|2024-09-25 19:25:00|||||||||4474
1727292600000|2024-09-25 19:30:00|561|560|560|559|561|560|559|558|18331
1727292900000|2024-09-25 19:35:00|561|560|561|560|561|560|560|559|6272
1727293200000|2024-09-25 19:40:00|||||||||1151
1727293500000|2024-09-25 19:45:00|560|559|560|559|560|559|560|559|15925
1727293800000|2024-09-25 19:50:00|561|560|561|560|561|560|560|559|27069
1727294100000|2024-09-25 19:55:00|560|559|560|559|560|559|560|559|14636
1727357400000|2024-09-26 13:30:00|563|562|572|570|573|572|563|560|26235
1727357700000|2024-09-26 13:35:00|571|571|572|570|576|575|571|570|52147
1727358000000|2024-09-26 13:40:00|571|569|573|572|573|572|570|569|4436
1727358300000|2024-09-26 13:45:00|572|571|576|575|577|576|572|571|13284
1727358600000|2024-09-26 13:50:00|575|574|575|574|575|574|573|572|2347
1727358900000|2024-09-26 13:55:00|576|575|577|576|577|576|576|575|12601
1727359200000|2024-09-26 14:00:00|578|577|577|576|579|578|576|575|9049
1727359500000|2024-09-26 14:05:00|576|575|575|574|577|575|575|574|3741
1727359800000|2024-09-26 14:10:00|576|575|575|574|576|575|574|573|6500
1727360100000|2024-09-26 14:15:00|576|575|574|573|576|575|574|573|1308
1727360400000|2024-09-26 14:20:00|575|574|575|574|576|575|575|574|4182
1727360700000|2024-09-26 14:25:00|574|573|574|573|576|575|573|572|1947
1727361000000|2024-09-26 14:30:00|575|574|575|574|576|575|573|572|800
1727361300000|2024-09-26 14:35:00|576|575|576|575|576|575|574|573|3796
1727361600000|2024-09-26 14:40:00|575|574|572|571|575|574|572|571|3206
1727361900000|2024-09-26 14:45:00|573|572|575|574|576|575|573|572|1954
1727362200000|2024-09-26 14:50:00|574|573|572|571|574|573|571|570|5822
1727362500000|2024-09-26 14:55:00|571|570|568|567|571|570|568|567|4783
1727362800000|2024-09-26 15:00:00|569|568|571|570|571|570|568|567|1698
1727363100000|2024-09-26 15:05:00|570|569|571|570|572|571|570|569|2557
1727363400000|2024-09-26 15:10:00|572|571|573|572|573|572|571|570|300
1727363700000|2024-09-26 15:15:00|572|571|572|571|573|572|572|571|6677
1727364000000|2024-09-26 15:20:00|571|570|572|571|572|571|571|570|1258
1727364300000|2024-09-26 15:25:00|573|572|575|574|575|574|573|572|6104
1727364600000|2024-09-26 15:30:00|574|573|575|574|575|574|574|573|900
1727364900000|2024-09-26 15:35:00|574|573|575|574|575|574|574|573|8298
1727365200000|2024-09-26 15:40:00|576|575|576|575|576|575|576|575|3399
1727365500000|2024-09-26 15:45:00|577|576|577|576|578|577|577|576|10281
1727365800000|2024-09-26 15:50:00|578|577|579|578|580|579|578|577|5040
1727366100000|2024-09-26 15:55:00|580|579|584|583|584|583|580|579|21361
1727366400000|2024-09-26 16:00:00|585|584|585|584|585|584|585|584|16299
1727366700000|2024-09-26 16:05:00|584|583|585|584|585|584|584|583|10206
1727367000000|2024-09-26 16:10:00|584|583|582|581|584|583|582|581|8928
1727367300000|2024-09-26 16:15:00|583|582|583|582|583|582|582|581|4275
1727367600000|2024-09-26 16:20:00|582|581|581|580|582|581|580|579|7513
1727367900000|2024-09-26 16:25:00|582|581|580|579|582|581|580|579|1150
1727368200000|2024-09-26 16:30:00|579|578|580|579|580|579|579|578|5499
1727368500000|2024-09-26 16:35:00|579|578|580|579|580|579|579|578|853
1727368800000|2024-09-26 16:40:00|579|578|580|579|580|579|579|578|2541
1727369100000|2024-09-26 16:45:00|581|580|581|580|582|581|581|580|25141
1727369400000|2024-09-26 16:50:00|580|579|579|578|581|580|579|578|1863
1727369700000|2024-09-26 16:55:00|578|577|578|577|579|578|578|577|1200
1727370000000|2024-09-26 17:00:00|577|576|580|579|580|579|577|576|1819
1727370300000|2024-09-26 17:05:00|579|578|579|578|580|579|579|578|1030
1727370600000|2024-09-26 17:10:00|580|579|579|578|580|579|579|578|600
1727370900000|2024-09-26 17:15:00|578|577|577|576|579|578|577|576|905
1727371200000|2024-09-26 17:20:00|578|577|578|577|578|577|577|576|1874
1727371500000|2024-09-26 17:25:00|577|576|579|578|579|578|577|576|3171
1727371800000|2024-09-26 17:30:00|578|577|579|578|579|578|578|577|2525
1727372100000|2024-09-26 17:35:00|578|577|577|576|578|577|577|576|1400
1727372400000|2024-09-26 17:40:00|578|577|578|577|578|577|578|577|600
1727372700000|2024-09-26 17:45:00|579|578|580|579|580|579|579|578|2700
1727373000000|2024-09-26 17:50:00|579|578|579|578|579|578|579|578|300
1727373300000|2024-09-26 17:55:00|580|579|580|579|580|579|579|578|1498
1727373600000|2024-09-26 18:00:00|581|580|581|580|581|580|581|580|3675
1727373900000|2024-09-26 18:05:00|580|579|579|578|580|579|579|578|16618
1727374200000|2024-09-26 18:10:00|578|577|579|578|579|578|578|577|6965
1727374500000|2024-09-26 18:15:00|578|577|578|577|579|578|578|577|3300
1727374800000|2024-09-26 18:20:00|579|578|579|578|579|578|579|578|1550
1727375100000|2024-09-26 18:25:00|||||||||3193
1727375400000|2024-09-26 18:30:00|580|579|579|578|580|579|579|578|817
1727375700000|2024-09-26 18:35:00|580|579|581|580|581|580|580|579|1804
1727376000000|2024-09-26 18:40:00|580|579|579|578|580|579|579|578|4710
1727376300000|2024-09-26 18:45:00|580|579|580|579|580|579|580|579|1500
1727376600000|2024-09-26 18:50:00|581|580|581|580|581|580|581|580|2343
1727376900000|2024-09-26 18:55:00|580|579|582|581|583|582|580|579|14653
1727377200000|2024-09-26 19:00:00|583|582|584|583|584|583|583|582|4419
1727377500000|2024-09-26 19:05:00|583|582|584|583|584|583|583|582|3721
1727377800000|2024-09-26 19:10:00|585|584|585|584|585|584|585|584|9644
1727378100000|2024-09-26 19:15:00|584|583|582|581|585|584|582|581|13835
1727378400000|2024-09-26 19:20:00|581|580|580|579|582|581|580|579|8786
1727378700000|2024-09-26 19:25:00|579|578|579|578|579|578|579|578|8808
1727379000000|2024-09-26 19:30:00|578|577|578|577|578|577|577|576|9335
1727379300000|2024-09-26 19:35:00|577|576|576|575|577|576|576|575|10847
1727379600000|2024-09-26 19:40:00|577|576|576|575|577|576|576|575|5670
1727379900000|2024-09-26 19:45:00|577|576|576|575|577|576|576|575|8971
1727380200000|2024-09-26 19:50:00|||||||||1691
1727380500000|2024-09-26 19:55:00|575|574|576|575|576|575|575|574|40653
1727443800000|2024-09-27 13:30:00|588|583|585|583|589|586|582|580|18645
1727444100000|2024-09-27 13:35:00|584|582|586|585|587|585|584|582|1700
1727444400000|2024-09-27 13:40:00|587|586|584|583|589|588|584|583|8095
1727444700000|2024-09-27 13:45:00|583|582|585|584|587|585|583|582|5060
1727445000000|2024-09-27 13:50:00|584|583|584|582|585|584|583|582|24070
1727445300000|2024-09-27 13:55:00|583|583|583|581|584|583|581|580|7596
1727445600000|2024-09-27 14:00:00|584|582|588|587|589|588|582|581|4658
1727445900000|2024-09-27 14:05:00|589|586|595|594|595|594|588|586|27835
1727446200000|2024-09-27 14:10:00|594|593|591|590|595|594|590|588|14386
1727446500000|2024-09-27 14:15:00|592|591|591|590|592|591|591|590|2229
1727446800000|2024-09-27 14:20:00|592|591|591|590|592|591|591|590|15189
1727447100000|2024-09-27 14:25:00|590|589|588|587|590|589|587|586|6673
1727447400000|2024-09-27 14:30:00|589|588|590|589|591|590|587|586|12456
1727447700000|2024-09-27 14:35:00|589|588|591|590|591|590|589|588|776
1727448000000|2024-09-27 14:40:00|590|589|591|590|592|591|590|589|11485
1727448300000|2024-09-27 14:45:00|||||||||500
1727448600000|2024-09-27 14:50:00|||||||||100
1727448900000|2024-09-27 14:55:00|590|589|589|588|590|589|589|588|5294
1727449200000|2024-09-27 15:00:00|590|589|594|593|595|594|590|589|23717
1727449500000|2024-09-27 15:05:00|593|592|594|593|594|593|592|591|1802
1727449800000|2024-09-27 15:10:00|593|592|593|592|594|593|592|591|12539
1727450100000|2024-09-27 15:15:00|592|591|593|592|594|593|592|591|3400
1727450400000|2024-09-27 15:20:00|594|593|591|590|594|593|591|590|1873
1727450700000|2024-09-27 15:25:00|592|591|593|592|593|592|591|590|1341
1727451000000|2024-09-27 15:30:00|594|593|591|590|595|594|591|590|2224
1727451300000|2024-09-27 15:35:00|590|589|590|589|590|589|589|588|520
1727451600000|2024-09-27 15:40:00|589|588|592|591|592|591|589|588|300
1727451900000|2024-09-27 15:45:00|593|592|594|593|594|593|592|591|3098
1727452200000|2024-09-27 15:50:00|593|592|594|593|594|593|593|592|1100
1727452500000|2024-09-27 15:55:00|595|594|594|593|595|594|593|592|4237
1727452800000|2024-09-27 16:00:00|593|592|593|592|594|593|592|591|4140
1727453100000|2024-09-27 16:05:00|594|593|594|593|594|593|594|593|3742
1727453400000|2024-09-27 16:10:00|595|594|591|590|595|594|591|590|6815
1727453700000|2024-09-27 16:15:00|590|589|590|589|591|590|589|588|11026
1727454000000|2024-09-27 16:20:00|591|590|591|590|592|591|590|590|2808
1727454300000|2024-09-27 16:25:00|590|589|590|589|590|589|590|589|760
1727454600000|2024-09-27 16:30:00|591|590|592|591|592|591|591|590|400
1727454900000|2024-09-27 16:35:00|593|592|593|592|594|593|593|592|5486
1727455200000|2024-09-27 16:40:00|594|593|593|592|594|593|593|592|1783
1727455500000|2024-09-27 16:45:00|592|591|593|592|593|592|592|591|300
1727455800000|2024-09-27 16:50:00|594|593|593|592|594|593|593|592|2947
1727456400000|2024-09-27 17:00:00|592|591|591|590|593|592|591|590|6323
1727456700000|2024-09-27 17:05:00|590|589|588|587|590|589|588|587|1400
1727457000000|2024-09-27 17:10:00|589|588|589|588|589|588|589|588|912
1727457300000|2024-09-27 17:15:00|588|587|588|587|588|587|588|587|6675
1727457600000|2024-09-27 17:20:00|589|588|589|588|589|588|589|588|350
1727457900000|2024-09-27 17:25:00|588|587|589|588|589|588|588|587|13152
1727458200000|2024-09-27 17:30:00|590|589|589|588|590|589|589|588|1143
1727458500000|2024-09-27 17:35:00|590|589|587|586|590|589|587|586|4487
1727458800000|2024-09-27 17:40:00|||||||||6116
1727459100000|2024-09-27 17:45:00|588|587|588|587|588|587|588|587|500
1727459400000|2024-09-27 17:50:00|||||||||639
1727459700000|2024-09-27 17:55:00|||||||||2100
1727460000000|2024-09-27 18:00:00|587|586|587|586|587|586|587|586|702
1727460300000|2024-09-27 18:05:00|586|585|586|585|587|586|586|585|12193
1727460600000|2024-09-27 18:10:00|587|586|588|587|588|587|587|586|900
1727460900000|2024-09-27 18:15:00|587|586|586|585|587|586|586|585|3901
1727461200000|2024-09-27 18:20:00|587|586|586|585|587|586|586|585|704
1727461500000|2024-09-27 18:25:00|585|584|582|581|585|584|582|581|16929
1727461800000|2024-09-27 18:30:00|581|580|582|581|583|582|580|579|26643
1727462100000|2024-09-27 18:35:00|||||||||200
1727462400000|2024-09-27 18:40:00|583|582|584|583|584|583|583|581|1900
1727462700000|2024-09-27 18:45:00|||||||||1948
1727463000000|2024-09-27 18:50:00|585|584|585|584|585|584|585|584|989
1727463300000|2024-09-27 18:55:00|586|585|586|585|586|585|585|584|2981
1727463600000|2024-09-27 19:00:00|||||||||984
1727463900000|2024-09-27 19:05:00|585|584|585|584|585|584|584|584|739
1727464200000|2024-09-27 19:10:00|584|583|585|584|585|584|584|583|2515
1727464500000|2024-09-27 19:15:00|||||||||820
1727464800000|2024-09-27 19:20:00|584|583|585|584|585|584|584|583|2205
1727465100000|2024-09-27 19:25:00|586|585|587|586|587|586|585|584|5059
1727465400000|2024-09-27 19:30:00|||||||||3300
1727465700000|2024-09-27 19:35:00|586|585|585|584|586|585|585|584|5851
1727466000000|2024-09-27 19:40:00|||||||||1607
1727466300000|2024-09-27 19:45:00|584|583|584|583|584|583|584|583|2626
1727466600000|2024-09-27 19:50:00|585|584|584|583|585|584|583|582|15226
1727466900000|2024-09-27 19:55:00|585|584|586|585|586|585|585|584|16656
1727703000000|2024-09-30 13:30:00|588|576|581|579|588|584|577|576|43763
1727703300000|2024-09-30 13:35:00|580|580|587|586|587|586|580|579|10750
1727703600000|2024-09-30 13:40:00|588|587|591|589|592|591|588|587|37329
1727703900000|2024-09-30 13:45:00|590|588|590|589|593|592|589|588|19208
1727704200000|2024-09-30 13:50:00|589|588|590|589|591|590|589|588|6745
1727704500000|2024-09-30 13:55:00|589|588|588|587|591|590|587|586|3254
1727704800000|2024-09-30 14:00:00|589|588|590|589|590|589|589|588|5984
1727705100000|2024-09-30 14:05:00|589|588|593|592|593|592|588|587|17774
1727705400000|2024-09-30 14:10:00|592|591|595|594|598|597|592|591|77115
1727705700000|2024-09-30 14:15:00|594|593|590|589|594|593|590|589|16671
1727706000000|2024-09-30 14:20:00|591|590|592|591|593|592|591|590|8094
1727706300000|2024-09-30 14:25:00|593|592|592|591|593|592|592|591|9005
1727706600000|2024-09-30 14:30:00|593|592|595|594|596|595|591|590|2793
1727706900000|2024-09-30 14:35:00|594|593|594|593|594|593|593|592|11121
1727707200000|2024-09-30 14:40:00|593|592|593|592|594|593|591|590|18998
1727707500000|2024-09-30 14:45:00|594|593|599|598|599|598|594|593|9352
1727707800000|2024-09-30 14:50:00|600|599|600|599|600|599|599|598|13734
1727708100000|2024-09-30 14:55:00|599|598|599|598|599|598|597|596|14315
1727708400000|2024-09-30 15:00:00|598|597|609|608|609|608|598|597|42031
1727708700000|2024-09-30 15:05:00|610|609|612|611|614|612|610|609|70451
1727709000000|2024-09-30 15:10:00|613|612|622|621|623|622|613|612|108430
1727709300000|2024-09-30 15:15:00|623|622|617|616|624|623|616|615|98852
1727709600000|2024-09-30 15:20:00|616|615|615|614|617|616|613|612|40544
1727709900000|2024-09-30 15:25:00|614|613|611|610|615|614|608|607|61797
1727710200000|2024-09-30 15:30:00|610|609|605|604|611|610|604|603|34879
1727710500000|2024-09-30 15:35:00|606|605|604|603|608|607|603|602|54963
1727710800000|2024-09-30 15:40:00|603|602|604|603|604|603|601|600|18169
1727711100000|2024-09-30 15:45:00|603|602|605|604|607|606|603|602|17103
1727711400000|2024-09-30 15:50:00|604|603|603|602|606|605|603|602|6888
1727711700000|2024-09-30 15:55:00|604|603|605|604|605|604|603|602|6139
1727712000000|2024-09-30 16:00:00|604|603|606|605|606|605|604|603|8929
1727712300000|2024-09-30 16:05:00|605|604|601|600|605|604|600|599|25595
1727712600000|2024-09-30 16:10:00|600|599|601|600|601|600|600|599|3227
1727712900000|2024-09-30 16:15:00|602|601|600|599|602|601|600|599|4744
1727713200000|2024-09-30 16:20:00|601|600|601|600|601|600|600|599|3770
1727713500000|2024-09-30 16:25:00|600|599|600|599|600|599|600|599|3572
1727713800000|2024-09-30 16:30:00|599|598|593|592|599|598|593|592|24647
1727714100000|2024-09-30 16:35:00|594|593|592|591|594|593|592|590|15031
1727714400000|2024-09-30 16:40:00|591|590|592|591|592|591|591|590|1458
1727714700000|2024-09-30 16:45:00|593|592|591|590|594|594|591|590|17296
1727715000000|2024-09-30 16:50:00|592|591|593|592|594|593|592|591|8586
1727715300000|2024-09-30 16:55:00|592|591|591|590|593|592|587|586|21566
1727715600000|2024-09-30 17:00:00|592|589|591|590|592|591|591|589|3900
1727715900000|2024-09-30 17:05:00|590|589|589|588|590|589|589|588|4500
1727716200000|2024-09-30 17:10:00|590|589|591|590|591|590|589|588|3996
1727716500000|2024-09-30 17:15:00|||||||||2750
1727716800000|2024-09-30 17:20:00|592|591|593|592|593|592|591|591|1218
1727717100000|2024-09-30 17:25:00|592|591|592|591|592|591|592|591|917
1727717400000|2024-09-30 17:30:00|||||||||4352
1727718000000|2024-09-30 17:40:00|593|592|594|593|594|593|593|592|1458
1727718300000|2024-09-30 17:45:00|593|592|592|591|593|593|592|591|8004
1727718600000|2024-09-30 17:50:00|593|592|594|593|594|593|592|592|10388
1727718900000|2024-09-30 17:55:00|595|594|596|595|597|596|595|593|2464
1727719200000|2024-09-30 18:00:00|597|596|598|597|599|598|597|596|5080
1727719500000|2024-09-30 18:05:00|597|596|597|596|598|597|596|595|1803
1727719800000|2024-09-30 18:10:00|596|595|593|592|596|595|593|592|6355
1727720100000|2024-09-30 18:15:00|592|591|590|589|593|592|590|589|3977
1727720400000|2024-09-30 18:20:00|589|588|585|584|590|589|584|583|16286
1727720700000|2024-09-30 18:25:00|586|585|588|587|588|587|585|584|2770
1727721000000|2024-09-30 18:30:00|587|586|587|586|588|587|586|585|7659
1727721300000|2024-09-30 18:35:00|588|587|589|588|589|588|588|587|3569
1727721600000|2024-09-30 18:40:00|588|587|589|588|589|588|588|587|1700
1727721900000|2024-09-30 18:45:00|590|589|591|590|591|590|589|588|1644
1727722200000|2024-09-30 18:50:00|590|589|589|588|590|589|589|588|2636
1727722500000|2024-09-30 18:55:00|||||||||455
1727722800000|2024-09-30 19:00:00|588|587|588|587|588|587|585|584|8249
1727723100000|2024-09-30 19:05:00|587|586|587|586|587|586|587|586|700
1727723400000|2024-09-30 19:10:00|586|585|587|586|587|586|585|584|6839
1727723700000|2024-09-30 19:15:00|588|587|588|587|588|587|588|587|3206
1727724000000|2024-09-30 19:20:00|||||||||4009
1727724300000|2024-09-30 19:25:00|589|588|589|588|589|588|588|587|3374
1727724600000|2024-09-30 19:30:00|588|587|587|586|589|588|587|586|4002
1727724900000|2024-09-30 19:35:00|588|587|589|588|589|588|588|587|11379
1727725200000|2024-09-30 19:40:00|588|589|588|587|589|589|588|587|5713
1727725500000|2024-09-30 19:45:00|587|586|590|589|590|589|587|586|12976
1727725800000|2024-09-30 19:50:00|591|588|590|589|592|591|589|588|8247
1727726100000|2024-09-30 19:55:00|589|588|589|588|590|589|588|587|34782
1727789400000|2024-10-01 13:30:00|590|586|583|581|590|588|579|578|46357
1727789700000|2024-10-01 13:35:00|582|582|580|579|585|583|580|579|12996
1727790000000|2024-10-01 13:40:00|581|580|578|576|581|580|576|575|63854
1727790300000|2024-10-01 13:45:00|577|577|574|573|579|578|572|571|61688
1727790600000|2024-10-01 13:50:00|573|572|575|573|578|576|572|571|12513
1727790900000|2024-10-01 13:55:00|574|574|574|572|576|574|571|570|11586
1727791200000|2024-10-01 14:00:00|573|571|574|573|590|577|573|571|16578
1727791500000|2024-10-01 14:05:00|575|574|571|570|575|574|571|570|8358
1727791800000|2024-10-01 14:10:00|570|569|566|565|570|569|566|565|21952
1727792100000|2024-10-01 14:15:00|565|564|562|561|565|564|561|560|26465
1727792400000|2024-10-01 14:20:00|563|562|564|563|567|566|563|562|9745
1727792700000|2024-10-01 14:25:00|565|564|565|564|565|564|564|563|6369
1727793000000|2024-10-01 14:30:00|564|563|565|564|566|565|562|561|5178
1727793300000|2024-10-01 14:35:00|566|565|566|565|566|565|564|563|7880
1727793600000|2024-10-01 14:40:00|567|566|566|565|568|567|566|565|6418
1727793900000|2024-10-01 14:45:00|567|566|565|564|567|566|564|563|8176
1727794200000|2024-10-01 14:50:00|564|563|565|564|566|565|564|563|2586
1727794500000|2024-10-01 14:55:00|564|565|566|565|566|565|564|564|3250
1727794800000|2024-10-01 15:00:00|565|564|563|562|566|565|563|562|3500
1727795100000|2024-10-01 15:05:00|562|561|559|558|562|561|559|558|10827
1727795400000|2024-10-01 15:10:00|560|559|559|558|560|559|559|558|6918
1727795700000|2024-10-01 15:15:00|558|557|558|557|558|557|558|557|2774
1727796000000|2024-10-01 15:20:00|559|558|558|557|559|558|558|557|3504
1727796300000|2024-10-01 15:25:00|559|558|560|559|560|559|558|557|16943
1727796600000|2024-10-01 15:30:00|561|560|561|560|562|561|560|559|4321
1727796900000|2024-10-01 15:35:00|560|559|563|562|563|562|560|559|7306
1727797200000|2024-10-01 15:40:00|562|561|562|561|570|569|562|561|69841
1727797500000|2024-10-01 15:45:00|561|560|555|554|561|560|555|554|50471
1727797800000|2024-10-01 15:50:00|556|555|555|554|558|557|555|554|17136
1727798100000|2024-10-01 15:55:00|554|553|555|554|556|555|553|552|7097
1727798400000|2024-10-01 16:00:00|554|553|556|555|557|556|554|553|5898
1727798700000|2024-10-01 16:05:00|557|556|558|557|558|557|556|555|11659
1727799000000|2024-10-01 16:10:00|559|558|556|555|559|558|556|555|27816
1727799300000|2024-10-01 16:15:00|||||||||39355
1727799600000|2024-10-01 16:20:00|||||||||15894
1727799900000|2024-10-01 16:25:00|||||||||11646
1727800200000|2024-10-01 16:30:00|555|554|555|554|555|554|553|552|69952
1727800500000|2024-10-01 16:35:00|554|553|555|554|556|555|554|553|4128
1727800800000|2024-10-01 16:40:00|554|553|554|553|554|554|554|553|5238
1727801100000|2024-10-01 16:45:00|553|552|548|547|553|552|548|547|65590
1727801400000|2024-10-01 16:50:00|549|548|551|550|551|550|549|548|11571
1727801700000|2024-10-01 16:55:00|550|549|551|550|552|551|550|549|12172
1727802000000|2024-10-01 17:00:00|550|549|549|548|550|549|549|548|11546
1727802300000|2024-10-01 17:05:00|548|547|548|547|549|548|548|547|14179
1727802600000|2024-10-01 17:10:00|547|546|546|545|547|546|546|545|11914
1727802900000|2024-10-01 17:15:00|545|544|544|543|545|544|544|543|14751
1727803200000|2024-10-01 17:20:00|543|542|543|543|544|543|543|542|14012
1727803500000|2024-10-01 17:25:00|544|544|544|543|545|544|544|543|10203
1727803800000|2024-10-01 17:30:00|545|544|544|543|545|544|544|543|1447
1727804100000|2024-10-01 17:35:00|543|542|544|543|544|543|543|542|7819
1727804400000|2024-10-01 17:40:00|545|544|545|544|545|544|544|543|2672
1727804700000|2024-10-01 17:45:00|||||||||6585
1727805000000|2024-10-01 17:50:00|544|543|543|542|544|543|543|542|7462
1727805300000|2024-10-01 17:55:00|544|543|544|543|545|544|544|543|9068
1727805600000|2024-10-01 18:00:00|545|544|544|543|545|544|544|543|9324
1727805900000|2024-10-01 18:05:00|545|544|544|543|545|544|544|543|9468
1727806200000|2024-10-01 18:10:00|545|544|545|544|545|544|545|544|1000
1727806500000|2024-10-01 18:15:00|546|545|544|543|546|545|544|543|4331
1727806800000|2024-10-01 18:20:00|545|544|545|544|546|545|545|544|6867
1727807100000|2024-10-01 18:25:00|546|545|546|545|547|546|546|545|17885
1727807400000|2024-10-01 18:30:00|547|546|545|544|549|548|545|544|34951
1727807700000|2024-10-01 18:35:00|544|543|543|542|545|544|543|542|14526
1727808000000|2024-10-01 18:40:00|||||||||6160
1727808300000|2024-10-01 18:45:00|544|543|543|542|544|543|543|542|5420
1727808600000|2024-10-01 18:50:00|544|543|543|542|544|543|543|542|5249
1727808900000|2024-10-01 18:55:00|544|543|544|543|545|544|543|542|19468
1727809200000|2024-10-01 19:00:00|||||||||1926
1727809500000|2024-10-01 19:05:00|543|542|543|542|543|542|543|542|5523
1727809800000|2024-10-01 19:10:00|542|541|541|540|542|541|541|540|20765
1727810100000|2024-10-01 19:15:00|542|541|541|540|542|541|540|539|40388
1727810400000|2024-10-01 19:20:00|542|541|543|542|543|542|542|541|9873
1727810700000|2024-10-01 19:25:00|544|543|544|543|545|544|544|543|5317
1727811000000|2024-10-01 19:30:00|543|542|542|541|544|543|542|541|35894
1727811300000|2024-10-01 19:35:00|541|540|541|540|541|540|541|540|16151
1727811600000|2024-10-01 19:40:00|542|541|543|542|543|542|541|540|20661
1727811900000|2024-10-01 19:45:00|542|541|543|542|543|542|542|541|20366
1727812200000|2024-10-01 19:50:00|542|541|541|540|542|541|541|540|34004
1727812500000|2024-10-01 19:55:00|540|539|541|540|541|540|540|539|89998
1727875800000|2024-10-02 13:30:00|540|537|534|533|543|542|533|532|55418
1727876100000|2024-10-02 13:35:00|533|532|528|527|534|533|527|526|51628
1727876400000|2024-10-02 13:40:00|529|528|524|523|530|529|523|522|58935
1727876700000|2024-10-02 13:45:00|523|522|528|527|529|528|522|521|20671
1727877000000|2024-10-02 13:50:00|529|528|530|529|532|531|528|527|16742
1727877300000|2024-10-02 13:55:00|531|530|528|527|531|530|528|527|13696
1727877600000|2024-10-02 14:00:00|529|528|532|531|535|534|529|528|12414
1727877900000|2024-10-02 14:05:00|531|530|533|532|534|533|530|529|3104
1727878200000|2024-10-02 14:10:00|534|533|532|531|536|535|531|530|5755
1727878500000|2024-10-02 14:15:00|531|530|532|531|532|531|529|528|9474
1727878800000|2024-10-02 14:20:00|533|532|528|527|534|533|528|527|4748
1727879100000|2024-10-02 14:25:00|529|528|529|528|529|528|528|527|6892
1727879400000|2024-10-02 14:30:00|530|529|528|527|531|530|528|527|7588
1727879700000|2024-10-02 14:35:00|529|528|528|527|529|528|527|526|6282
1727880000000|2024-10-02 14:40:00|529|528|529|528|529|528|528|527|3718
1727880300000|2024-10-02 14:45:00|530|529|530|529|530|529|529|528|2178
1727880600000|2024-10-02 14:50:00|529|528|528|527|529|528|528|527|3830
1727880900000|2024-10-02 14:55:00|527|526|528|527|528|527|527|526|7006
1727881200000|2024-10-02 15:00:00|529|528|534|533|534|533|529|527|7732
1727881500000|2024-10-02 15:05:00|533|532|529|528|533|532|529|528|5314
1727881800000|2024-10-02 15:10:00|530|529|530|529|531|530|530|528|1725
1727882100000|2024-10-02 15:15:00|531|530|532|531|533|532|531|530|1800
1727882400000|2024-10-02 15:20:00|531|530|530|529|531|531|530|529|2257
1727882700000|2024-10-02 15:25:00|531|530|531|530|531|530|531|530|1426
1727883000000|2024-10-02 15:30:00|532|531|535|534|535|534|532|531|12659
1727883300000|2024-10-02 15:35:00|536|535|535|534|536|535|534|533|10838
1727883600000|2024-10-02 15:40:00|536|535|535|534|536|535|535|534|3153
1727883900000|2024-10-02 15:45:00|534|533|534|533|534|533|533|532|2850
1727884200000|2024-10-02 15:50:00|533|532|535|534|535|534|533|532|6588
1727884500000|2024-10-02 15:55:00|534|533|534|533|534|533|533|532|4739
1727884800000|2024-10-02 16:00:00|535|534|535|534|535|534|535|534|1826
1727885100000|2024-10-02 16:05:00|534|533|534|533|534|533|534|533|5165
1727885400000|2024-10-02 16:10:00|533|532|533|532|534|533|533|532|6897
1727885700000|2024-10-02 16:15:00|532|531|531|530|532|531|531|530|2931
1727886000000|2024-10-02 16:20:00|530|529|533|532|533|532|530|529|7151
1727886300000|2024-10-02 16:25:00|534|533|533|532|534|533|533|532|2492
1727886600000|2024-10-02 16:30:00|532|531|534|533|534|533|532|530|1464
1727886900000|2024-10-02 16:35:00|533|532|533|532|534|533|533|532|3681
1727887200000|2024-10-02 16:40:00|534|533|534|533|534|533|533|532|3992
1727887500000|2024-10-02 16:45:00|533|532|533|532|534|533|533|532|2503
1727887800000|2024-10-02 16:50:00|534|533|534|533|534|533|534|533|3147
1727888100000|2024-10-02 16:55:00|533|532|533|532|533|533|533|532|1807
1727888400000|2024-10-02 17:00:00|534|533|533|532|534|533|533|532|10329
1727888700000|2024-10-02 17:05:00|||||||||2029
1727889000000|2024-10-02 17:10:00|532|531|533|532|533|532|531|530|10893
1727889300000|2024-10-02 17:15:00|532|531|532|531|532|532|532|531|2150
1727889600000|2024-10-02 17:20:00|533|532|533|532|533|532|532|532|3550
1727889900000|2024-10-02 17:25:00|||||||||100
1727890200000|2024-10-02 17:30:00|532|531|532|531|533|532|532|531|2038
1727890500000|2024-10-02 17:35:00|531|530|532|531|533|532|531|530|6639
1727890800000|2024-10-02 17:40:00|531|530|531|530|531|530|531|530|710
1727891100000|2024-10-02 17:45:00|532|531|532|531|532|531|532|531|800
1727891400000|2024-10-02 17:50:00|533|532|533|532|534|533|533|532|5370
1727891700000|2024-10-02 17:55:00|534|533|534|533|534|533|534|533|542
1727892000000|2024-10-02 18:00:00|||||||||556
1727892300000|2024-10-02 18:05:00|533|532|533|532|533|532|533|532|706
1727892600000|2024-10-02 18:10:00|534|533|534|533|534|533|534|533|2152
1727892900000|2024-10-02 18:15:00|533|532|533|532|533|532|533|532|4200
1727893200000|2024-10-02 18:20:00|534|533|533|532|534|533|533|532|4810
1727893500000|2024-10-02 18:25:00|534|533|533|532|534|533|533|532|4641
1727893800000|2024-10-02 18:30:00|534|533|536|535|536|535|534|533|4550
1727894100000|2024-10-02 18:35:00|||||||||10074
1727894400000|2024-10-02 18:40:00|537|536|536|535|537|536|536|535|10202
1727894700000|2024-10-02 18:45:00|535|534|535|534|535|534|535|534|2729
1727895000000|2024-10-02 18:50:00|534|533|534|533|534|534|533|532|11114
1727895300000|2024-10-02 18:55:00|535|534|534|533|535|534|534|533|4052
1727895600000|2024-10-02 19:00:00|||||||||2900
1727895900000|2024-10-02 19:05:00|533|532|534|533|534|533|533|532|3955
1727896200000|2024-10-02 19:10:00|||||||||1082
1727896500000|2024-10-02 19:15:00|533|532|532|531|533|532|532|531|16090
1727896800000|2024-10-02 19:20:00|533|532|533|532|533|532|533|532|2709
1727897400000|2024-10-02 19:30:00|532|531|533|532|533|532|532|531|9148
1727897700000|2024-10-02 19:35:00|534|533|534|533|534|533|534|533|3500
1727898000000|2024-10-02 19:40:00|533|532|534|533|534|533|533|532|14256
1727898300000|2024-10-02 19:45:00|535|534|535|534|535|534|535|534|2290
1727898600000|2024-10-02 19:50:00|||||||||6258
1727898900000|2024-10-02 19:55:00|534|533|538|537|538|537|534|533|65511
1727962200000|2024-10-03 13:30:00|538|535|540|539|542|540|536|530|32068
1727962500000|2024-10-03 13:35:00|541|540|542|540|543|541|540|539|10110
1727962800000|2024-10-03 13:40:00|541|541|539|538|543|542|539|538|2181
1727963100000|2024-10-03 13:45:00|540|539|539|538|543|542|539|538|4888
1727963400000|2024-10-03 13:50:00|538|537|540|539|540|539|536|535|10049
1727963700000|2024-10-03 13:55:00|541|540|541|537|541|540|537|536|5700
1727964000000|2024-10-03 14:00:00|543|536|542|541|543|541|539|536|9790
1727964300000|2024-10-03 14:05:00|543|542|543|542|545|544|543|542|8834
1727964600000|2024-10-03 14:10:00|542|541|540|539|542|541|538|537|4635
1727964900000|2024-10-03 14:15:00|541|540|540|539|541|540|540|539|800
1727965200000|2024-10-03 14:20:00|539|538|539|538|540|539|538|537|5166
1727965500000|2024-10-03 14:25:00|538|537|540|539|540|539|538|537|1370
1727965800000|2024-10-03 14:30:00|539|538|541|540|541|540|539|538|1870
1727966100000|2024-10-03 14:35:00|540|539|538|537|540|539|538|537|2153
1727966400000|2024-10-03 14:40:00|537|536|538|537|538|537|536|535|4385
1727966700000|2024-10-03 14:45:00|537|536|537|536|539|538|537|536|1235
1727967000000|2024-10-03 14:50:00|538|537|537|536|538|537|537|536|2620
1727967300000|2024-10-03 14:55:00|538|537|537|536|538|537|536|535|2740
1727967600000|2024-10-03 15:00:00|||||||||1026
1727967900000|2024-10-03 15:05:00|538|537|540|539|540|539|538|537|5896
1727968500000|2024-10-03 15:15:00|541|540|542|541|542|541|541|540|3947
1727968800000|2024-10-03 15:20:00|543|542|549|548|551|550|543|542|23777
1727969100000|2024-10-03 15:25:00|548|547|551|550|552|551|548|547|26018
1727969400000|2024-10-03 15:30:00|552|551|550|549|553|552|550|549|7864
1727969700000|2024-10-03 15:35:00|549|548|553|552|553|552|549|548|14130
1727970000000|2024-10-03 15:40:00|554|553|554|553|555|553|554|553|7746
1727970300000|2024-10-03 15:45:00|||||||||4887
1727970600000|2024-10-03 15:50:00|555|554|553|552|555|554|553|552|5626
1727970900000|2024-10-03 15:55:00|552|551|548|547|552|551|548|547|7772
1727971200000|2024-10-03 16:00:00|547|546|546|545|547|546|545|544|12403
1727971500000|2024-10-03 16:05:00|547|546|546|545|547|546|546|545|3100
1727971800000|2024-10-03 16:10:00|545|544|545|544|545|544|545|544|8769
1727972100000|2024-10-03 16:15:00|546|545|549|548|549|548|546|545|10544
1727972400000|2024-10-03 16:20:00|548|547|548|547|549|548|548|547|12189
1727972700000|2024-10-03 16:25:00|547|546|547|546|547|546|547|546|18044
1727973000000|2024-10-03 16:30:00|546|545|548|547|549|548|546|545|8400
1727973300000|2024-10-03 16:35:00|549|548|550|549|551|550|549|548|70403
1727973600000|2024-10-03 16:40:00|549|548|548|547|549|548|548|547|1714
1727973900000|2024-10-03 16:45:00|547|546|546|545|548|547|546|545|2826
1727974200000|2024-10-03 16:50:00|545|544|544|543|545|544|544|543|2815
1727974500000|2024-10-03 16:55:00|545|544|544|543|545|544|544|543|3320
1727974800000|2024-10-03 17:00:00|543|542|542|541|543|542|542|541|5081
1727975100000|2024-10-03 17:05:00|543|542|543|542|543|542|543|542|3629
1727975400000|2024-10-03 17:10:00|542|541|542|541|543|542|542|541|4235
1727975700000|2024-10-03 17:15:00|||||||||870
1727976000000|2024-10-03 17:20:00|543|542|544|543|544|543|543|542|1442
1727976300000|2024-10-03 17:25:00|545|544|543|542|546|545|543|542|1911
1727976600000|2024-10-03 17:30:00|||||||||141
1727976900000|2024-10-03 17:35:00|542|541|543|542|543|542|542|541|2544
1727977200000|2024-10-03 17:40:00|542|541|542|541|543|542|542|541|3541
1727977500000|2024-10-03 17:45:00|543|542|542|541|543|542|542|541|5838
1727977800000|2024-10-03 17:50:00|543|542|543|542|543|542|542|542|1300
1727978100000|2024-10-03 17:55:00|544|543|544|543|544|543|544|543|3600
1727978400000|2024-10-03 18:00:00|543|542|543|542|543|542|543|542|200
1727978700000|2024-10-03 18:05:00|544|543|544|543|544|543|544|543|400
1727979000000|2024-10-03 18:10:00|||||||||200
1727979300000|2024-10-03 18:15:00|543|542|541|540|543|542|541|540|35224
1727979600000|2024-10-03 18:20:00|542|541|542|541|542|541|541|540|5520
1727979900000|2024-10-03 18:25:00|||||||||100
1727980200000|2024-10-03 18:30:00|543|542|543|542|543|542|543|542|500
1727980500000|2024-10-03 18:35:00|544|543|544|543|544|543|544|543|3010
1727980800000|2024-10-03 18:40:00|545|544|545|544|545|544|545|544|534
1727981100000|2024-10-03 18:45:00|544|543|544|543|544|543|544|543|2043
1727981400000|2024-10-03 18:50:00|||||||||1188
1727981700000|2024-10-03 18:55:00|543|542|542|541|544|543|542|541|2039
1727982000000|2024-10-03 19:00:00|541|540|543|542|543|542|541|540|2664
1727982300000|2024-10-03 19:05:00|542|541|543|542|543|542|542|541|2069
1727982600000|2024-10-03 19:10:00|544|543|544|543|544|543|544|543|7021
1727982900000|2024-10-03 19:15:00|545|544|545|544|545|544|545|544|2112
1727983200000|2024-10-03 19:20:00|546|545|546|545|546|545|546|545|3017
1727983500000|2024-10-03 19:25:00|545|544|545|544|545|545|545|544|3409
1727983800000|2024-10-03 19:30:00|546|545|546|545|546|545|545|545|3287
1727984100000|2024-10-03 19:35:00|547|546|547|546|548|547|547|546|5640
1727984400000|2024-10-03 19:40:00|546|545|546|545|546|545|546|545|5610
1727984700000|2024-10-03 19:45:00|547|546|547|546|547|546|546|545|6995
1727985000000|2024-10-03 19:50:00|546|545|547|546|547|546|546|545|12303
1727985300000|2024-10-03 19:55:00|548|547|549|548|549|548|548|547|18614
1728048600000|2024-10-04 13:30:00|565|555|549|548|565|559|549|548|60830
1728048900000|2024-10-04 13:35:00|550|547|554|553|555|554|550|547|6551
1728049200000|2024-10-04 13:40:00|555|554|556|555|557|556|554|553|8250
1728049500000|2024-10-04 13:45:00|555|554|554|552|556|555|553|552|4136
1728049800000|2024-10-04 13:50:00|553|551|549|547|554|553|548|547|2959
1728050100000|2024-10-04 13:55:00|550|548|548|547|551|550|548|547|2726
1728050400000|2024-10-04 14:00:00|549|546|550|549|550|549|547|546|1446
1728050700000|2024-10-04 14:05:00|549|548|549|548|551|550|547|546|24356
1728051000000|2024-10-04 14:10:00|548|547|550|549|551|550|548|547|5600
1728051300000|2024-10-04 14:15:00|549|548|552|551|554|553|549|548|4353
1728051600000|2024-10-04 14:20:00|551|550|548|547|552|550|547|546|1500
1728051900000|2024-10-04 14:25:00|549|546|547|546|549|547|546|545|1700
1728052200000|2024-10-04 14:30:00|548|545|548|547|549|548|546|545|4564
1728052500000|2024-10-04 14:35:00|549|546|547|546|549|546|546|545|7386
1728052800000|2024-10-04 14:40:00|548|547|550|549|551|550|547|546|1300
1728053100000|2024-10-04 14:45:00|551|548|552|550|552|551|549|548|1200
1728053400000|2024-10-04 14:50:00|551|551|553|552|554|553|551|551|5704
1728053700000|2024-10-04 14:55:00|552|551|554|553|554|553|552|551|34396
1728054000000|2024-10-04 15:00:00|553|552|553|552|554|553|552|551|20513
1728054300000|2024-10-04 15:05:00|554|553|554|553|555|554|553|552|13543
1728054600000|2024-10-04 15:10:00|555|554|554|553|555|554|553|552|2883
1728054900000|2024-10-04 15:15:00|553|552|555|554|556|555|553|552|13902
1728055200000|2024-10-04 15:20:00|554|553|553|552|554|553|551|550|4304
1728055500000|2024-10-04 15:25:00|552|551|552|551|553|552|551|550|12234
1728055800000|2024-10-04 15:30:00|553|552|554|553|554|553|552|551|5740
1728056100000|2024-10-04 15:35:00|555|554|556|555|556|555|555|554|6867
1728056400000|2024-10-04 15:40:00|555|554|556|555|556|555|555|554|4632
1728056700000|2024-10-04 15:45:00|555|554|554|553|555|554|554|553|1900
1728057000000|2024-10-04 15:50:00|555|554|558|557|558|557|555|554|953
1728057300000|2024-10-04 15:55:00|557|556|558|557|558|557|557|556|9217
1728057600000|2024-10-04 16:00:00|559|558|557|556|559|558|557|556|10341
1728057900000|2024-10-04 16:05:00|558|557|557|556|558|557|557|556|400
1728058200000|2024-10-04 16:10:00|558|557|559|558|559|558|557|556|2981
1728058500000|2024-10-04 16:15:00|560|559|560|559|560|559|560|559|899
1728058800000|2024-10-04 16:20:00|559|558|558|557|559|558|558|557|900
1728059100000|2024-10-04 16:25:00|559|558|560|559|560|559|559|558|3694
1728059400000|2024-10-04 16:30:00|561|560|562|561|562|561|561|560|6000
1728059700000|2024-10-04 16:35:00|563|562|563|562|565|564|563|562|6268
1728060000000|2024-10-04 16:40:00|562|561|561|560|562|561|561|560|9080
1728060300000|2024-10-04 16:45:00|560|559|559|558|560|559|559|558|2983
1728060600000|2024-10-04 16:50:00|560|559|561|560|561|560|560|559|2400
1728060900000|2024-10-04 16:55:00|562|561|562|561|562|561|561|560|1700
1728061200000|2024-10-04 17:00:00|561|560|559|558|561|561|559|558|2826
1728061500000|2024-10-04 17:05:00|560|559|558|557|560|559|558|557|21471
1728061800000|2024-10-04 17:10:00|||||||||478
1728062100000|2024-10-04 17:15:00|||||||||300
1728062400000|2024-10-04 17:20:00|557|556|556|555|557|556|556|555|2587
1728062700000|2024-10-04 17:25:00|557|556|554|553|557|556|554|553|1805
1728063000000|2024-10-04 17:30:00|555|554|553|552|555|554|552|551|4339
1728063300000|2024-10-04 17:35:00|552|551|554|553|554|553|552|551|1900
1728063600000|2024-10-04 17:40:00|555|554|555|554|555|554|555|554|1519
1728063900000|2024-10-04 17:45:00|554|553|554|553|555|554|554|553|7481
1728064200000|2024-10-04 17:50:00|553|552|552|551|553|552|552|551|7833
1728064500000|2024-10-04 17:55:00|||||||||221
1728064800000|2024-10-04 18:00:00|553|552|553|552|554|553|552|551|623
1728065100000|2024-10-04 18:05:00|552|551|553|552|553|552|552|551|2300
1728065400000|2024-10-04 18:10:00|552|551|553|552|553|552|552|551|11473
1728065700000|2024-10-04 18:15:00|552|551|554|553|554|553|552|551|1834
1728066000000|2024-10-04 18:20:00|555|554|554|553|555|554|553|552|5715
1728066300000|2024-10-04 18:25:00|553|552|554|553|554|553|553|552|1472
1728066600000|2024-10-04 18:30:00|553|552|553|552|553|552|552|551|1700
1728066900000|2024-10-04 18:35:00|||||||||4339
1728067200000|2024-10-04 18:40:00|552|551|552|551|552|551|552|551|881
1728067500000|2024-10-04 18:45:00|553|552|553|552|553|552|553|552|1200
1728067800000|2024-10-04 18:50:00|554|553|553|552|554|553|553|552|944
1728068100000|2024-10-04 18:55:00|||||||||127
1728068400000|2024-10-04 19:00:00|552|551|552|551|552|551|551|550|5883
1728068700000|2024-10-04 19:05:00|553|552|553|552|553|552|552|551|9169
1728069000000|2024-10-04 19:10:00|552|551|548|547|552|551|548|547|21439
1728069300000|2024-10-04 19:15:00|547|546|549|548|549|548|547|546|34043
1728069600000|2024-10-04 19:20:00|||||||||3069
1728069900000|2024-10-04 19:25:00|||||||||1099
1728070200000|2024-10-04 19:30:00|||||||||1260
1728070500000|2024-10-04 19:35:00|548|547|550|549|550|549|548|547|5478
1728070800000|2024-10-04 19:40:00|549|548|549|548|550|549|548|547|8066
1728071100000|2024-10-04 19:45:00|548|547|548|547|548|547|548|547|4619
1728071400000|2024-10-04 19:50:00|||||||||2645
1728071700000|2024-10-04 19:55:00|549|548|550|549|550|549|549|548|16258
1728307800000|2024-10-07 13:30:00|552|550|551|549|552|550|547|545|15454
1728308100000|2024-10-07 13:35:00|550|548|551|550|552|551|548|547|5848
1728308400000|2024-10-07 13:40:00|550|549|549|548|552|551|548|547|3895
1728308700000|2024-10-07 13:45:00|550|549|548|547|550|549|548|547|4190
1728309000000|2024-10-07 13:50:00|547|546|545|544|548|547|545|544|14166
1728309300000|2024-10-07 13:55:00|546|543|545|544|546|544|544|543|2575
1728309600000|2024-10-07 14:00:00|546|545|548|547|548|547|545|544|17864
1728309900000|2024-10-07 14:05:00|547|546|550|549|551|550|547|546|19775
1728310200000|2024-10-07 14:10:00|551|550|554|553|556|555|551|550|64257
1728310500000|2024-10-07 14:15:00|553|552|555|554|557|556|553|552|17912
1728310800000|2024-10-07 14:20:00|554|553|558|557|558|557|554|553|11546
1728311100000|2024-10-07 14:25:00|557|556|556|555|557|556|555|554|10154
1728311400000|2024-10-07 14:30:00|555|554|550|549|555|554|549|548|47407
1728311700000|2024-10-07 14:35:00|551|550|550|549|551|550|549|548|3334
1728312000000|2024-10-07 14:40:00|551|550|550|549|552|551|550|549|1957
1728312300000|2024-10-07 14:45:00|549|548|551|550|551|550|549|548|13864
1728312600000|2024-10-07 14:50:00|550|549|550|549|551|550|549|548|1410
1728312900000|2024-10-07 14:55:00|551|550|548|547|551|550|548|547|4536
1728313200000|2024-10-07 15:00:00|547|546|544|543|547|546|544|543|13234
1728313500000|2024-10-07 15:05:00|||||||||674
1728313800000|2024-10-07 15:10:00|545|544|544|543|545|544|544|543|1710
1728314100000|2024-10-07 15:15:00|545|544|545|544|545|544|544|543|5612
1728314400000|2024-10-07 15:20:00|546|545|544|543|546|545|544|543|900
1728314700000|2024-10-07 15:25:00|||||||||1116
1728315000000|2024-10-07 15:30:00|543|542|543|542|543|542|542|541|11062
1728315300000|2024-10-07 15:35:00|542|541|542|541|542|541|542|541|3589
1728315600000|2024-10-07 15:40:00|543|542|542|541|543|542|542|541|8955
1728315900000|2024-10-07 15:45:00|541|540|541|540|541|540|541|540|2449
1728316200000|2024-10-07 15:50:00|542|541|541|540|542|541|541|540|8108
1728316500000|2024-10-07 15:55:00|542|541|543|542|543|542|542|541|1911
1728316800000|2024-10-07 16:00:00|542|541|542|541|542|541|542|541|1059
1728317100000|2024-10-07 16:05:00|541|540|541|540|541|541|541|540|2400
1728317400000|2024-10-07 16:10:00|540|539|541|540|541|540|540|539|8332
1728317700000|2024-10-07 16:15:00|542|541|542|541|542|541|542|541|428
1728318000000|2024-10-07 16:20:00|543|542|544|543|544|543|543|542|4385
1728318300000|2024-10-07 16:25:00|543|542|543|542|543|542|543|542|1113
1728318600000|2024-10-07 16:30:00|542|541|543|542|543|542|542|541|2348
1728318900000|2024-10-07 16:35:00|544|543|544|543|544|543|544|543|10466
1728319200000|2024-10-07 16:40:00|543|542|543|542|543|542|543|542|0
1728319500000|2024-10-07 16:45:00|542|541|543|542|543|542|542|541|4235
1728319800000|2024-10-07 16:50:00|542|541|543|542|543|542|542|541|1500
1728320100000|2024-10-07 16:55:00|||||||||1234
1728320400000|2024-10-07 17:00:00|||||||||3100
1728320700000|2024-10-07 17:05:00|||||||||350
1728321000000|2024-10-07 17:10:00|||||||||108
1728321300000|2024-10-07 17:15:00|542|541|542|541|542|541|542|541|3500
1728321600000|2024-10-07 17:20:00|541|540|542|541|542|541|541|540|2606
1728321900000|2024-10-07 17:25:00|543|542|542|541|543|542|542|541|13519
1728322200000|2024-10-07 17:30:00|541|540|541|540|541|541|541|540|1912
1728322500000|2024-10-07 17:35:00|540|539|540|539|540|540|540|539|10958
1728322800000|2024-10-07 17:40:00|539|538|540|539|540|539|539|538|18085
1728323100000|2024-10-07 17:45:00|539|538|539|538|539|538|538|537|22160
1728323400000|2024-10-07 17:50:00|538|537|538|537|539|538|538|537|1700
1728323700000|2024-10-07 17:55:00|539|538|540|539|540|539|539|538|6630
1728324000000|2024-10-07 18:00:00|539|538|539|538|539|538|539|538|3348
1728324300000|2024-10-07 18:05:00|||||||||2149
1728324600000|2024-10-07 18:10:00|540|539|540|539|540|539|540|539|6137
1728324900000|2024-10-07 18:15:00|||||||||1783
1728325200000|2024-10-07 18:20:00|541|540|541|540|541|540|541|540|7475
1728325500000|2024-10-07 18:25:00|||||||||2490
1728325800000|2024-10-07 18:30:00|540|539|540|539|540|539|538|537|8859
1728326100000|2024-10-07 18:35:00|539|538|541|540|541|540|539|538|10098
1728326400000|2024-10-07 18:40:00|540|539|540|539|540|539|540|539|300
1728326700000|2024-10-07 18:45:00|539|538|537|536|539|538|536|535|17570
1728327000000|2024-10-07 18:50:00|538|537|537|536|538|537|537|536|3900
1728327300000|2024-10-07 18:55:00|536|535|536|535|536|535|536|535|3750
1728327600000|2024-10-07 19:00:00|537|536|537|536|537|536|536|535|3993
1728327900000|2024-10-07 19:05:00|538|537|537|536|538|537|537|536|2845
1728328200000|2024-10-07 19:10:00|536|535|536|535|537|536|536|535|23377
1728328500000|2024-10-07 19:15:00|535|534|535|534|535|535|535|534|5522
1728328800000|2024-10-07 19:20:00|||||||||2393
1728329100000|2024-10-07 19:25:00|||||||||800
1728329400000|2024-10-07 19:30:00|534|533|536|535|536|535|534|533|23126
1728329700000|2024-10-07 19:35:00|535|534|536|535|536|535|535|534|1860
1728330000000|2024-10-07 19:40:00|||||||||989
1728330300000|2024-10-07 19:45:00|537|536|537|536|537|536|537|536|7394
1728330600000|2024-10-07 19:50:00|536|535|536|535|536|535|536|535|7878
1728330900000|2024-10-07 19:55:00|537|536|537|536|537|536|535|534|54040
1728394200000|2024-10-08 13:30:00|545|543|534|532|545|543|532|530|12377
1728394500000|2024-10-08 13:35:00|533|533|533|532|536|534|533|532|15822
1728394800000|2024-10-08 13:40:00|532|531|533|532|534|533|532|531|11179
1728395100000|2024-10-08 13:45:00|534|533|534|533|535|534|533|532|7657
1728395400000|2024-10-08 13:50:00|533|532|533|532|535|533|531|530|7589
1728395700000|2024-10-08 13:55:00|534|533|536|535|536|535|534|533|3490
1728396000000|2024-10-08 14:00:00|537|536|538|537|540|539|537|536|4277
1728396300000|2024-10-08 14:05:00|537|536|536|535|537|536|536|535|2868
1728396600000|2024-10-08 14:10:00|535|534|535|534|536|535|535|534|505
1728396900000|2024-10-08 14:15:00|534|533|535|534|535|534|533|532|11396
1728397200000|2024-10-08 14:20:00|534|533|532|531|534|533|532|531|701
1728397500000|2024-10-08 14:25:00|533|532|532|531|533|532|532|531|410
1728397800000|2024-10-08 14:30:00|533|532|533|532|533|532|532|531|700
1728398100000|2024-10-08 14:35:00|534|533|534|533|534|533|533|532|3219
1728398400000|2024-10-08 14:40:00|535|534|535|534|537|536|533|532|11800
1728398700000|2024-10-08 14:45:00|536|535|536|535|537|536|535|534|2797
1728399000000|2024-10-08 14:50:00|537|536|536|535|537|536|536|535|1450
1728399300000|2024-10-08 14:55:00|537|536|538|537|538|537|536|536|2750
1728399600000|2024-10-08 15:00:00|537|536|536|535|537|536|536|535|2421
1728399900000|2024-10-08 15:05:00|537|536|539|538|540|539|537|536|17726
1728400200000|2024-10-08 15:10:00|538|537|538|537|538|537|538|537|1100
1728400500000|2024-10-08 15:15:00|537|536|536|535|537|536|536|535|1805
1728400800000|2024-10-08 15:20:00|537|536|536|535|537|536|536|535|200
1728401100000|2024-10-08 15:25:00|537|536|537|536|538|537|537|536|1697
1728401400000|2024-10-08 15:30:00|536|535|535|534|537|536|535|534|8605
1728401700000|2024-10-08 15:35:00|534|533|535|534|535|534|534|533|2400
1728402000000|2024-10-08 15:40:00|536|535|536|535|536|535|536|535|967
1728402300000|2024-10-08 15:45:00|535|534|536|535|537|536|535|534|1967
1728402600000|2024-10-08 15:50:00|537|536|540|539|540|539|537|536|46433
1728402900000|2024-10-08 15:55:00|539|538|539|538|540|539|539|538|13436
1728403200000|2024-10-08 16:00:00|538|537|538|537|538|537|538|537|1700
1728403500000|2024-10-08 16:05:00|539|538|538|537|539|538|536|535|27534
1728403800000|2024-10-08 16:10:00|539|538|539|538|539|538|539|538|6773
1728404100000|2024-10-08 16:15:00|||||||||2233
1728404400000|2024-10-08 16:20:00|540|539|540|539|540|539|540|539|5289
1728404700000|2024-10-08 16:25:00|||||||||700
1728405000000|2024-10-08 16:30:00|541|540|541|540|541|540|541|540|2097
1728405300000|2024-10-08 16:35:00|||||||||1658
1728405600000|2024-10-08 16:40:00|||||||||809
1728405900000|2024-10-08 16:45:00|540|539|540|539|540|539|539|538|2442
1728406200000|2024-10-08 16:50:00|541|540|541|540|541|540|540|540|6020
1728406500000|2024-10-08 16:55:00|540|539|539|538|540|539|539|538|8552
1728406800000|2024-10-08 17:00:00|540|539|539|538|540|539|539|538|8477
1728407100000|2024-10-08 17:05:00|538|537|537|536|538|537|536|535|93433
1728407400000|2024-10-08 17:10:00|538|537|537|536|538|537|537|536|5137
1728407700000|2024-10-08 17:15:00|||||||||400
1728408000000|2024-10-08 17:20:00|||||||||1100
1728408300000|2024-10-08 17:25:00|||||||||200
1728408600000|2024-10-08 17:30:00|538|537|538|537|538|537|538|537|4773
1728408900000|2024-10-08 17:35:00|539|538|538|537|539|538|538|537|5139
1728409200000|2024-10-08 17:40:00|539|538|539|538|539|538|539|538|563
1728409500000|2024-10-08 17:45:00|||||||||300
1728409800000|2024-10-08 17:50:00|538|537|539|538|539|538|538|537|768
1728410100000|2024-10-08 17:55:00|540|539|540|539|540|539|540|539|353
1728410400000|2024-10-08 18:00:00|539|538|539|538|540|539|539|538|740
1728410700000|2024-10-08 18:05:00|540|539|539|538|540|539|539|538|7991
1728411000000|2024-10-08 18:10:00|538|537|538|537|538|537|538|537|1300
1728411300000|2024-10-08 18:15:00|||||||||449
1728411600000|2024-10-08 18:20:00|537|536|537|536|538|537|536|535|1700
1728411900000|2024-10-08 18:25:00|536|535|537|536|537|536|536|535|5832
1728412200000|2024-10-08 18:30:00|538|537|538|537|538|537|538|537|1998
1728412500000|2024-10-08 18:35:00|539|538|539|538|539|538|538|538|6115
1728412800000|2024-10-08 18:40:00|540|539|539|538|540|539|539|538|1480
1728413400000|2024-10-08 18:50:00|||||||||3750
1728413700000|2024-10-08 18:55:00|540|539|539|538|540|539|539|538|6436
1728414000000|2024-10-08 19:00:00|538|537|538|537|538|537|538|537|3476
1728414300000|2024-10-08 19:05:00|537|536|538|537|538|537|537|536|3997
1728414600000|2024-10-08 19:10:00|539|538|539|538|539|538|539|538|1283
1728414900000|2024-10-08 19:15:00|||||||||12400
1728415200000|2024-10-08 19:20:00|538|537|538|537|538|537|538|537|4883
1728415500000|2024-10-08 19:25:00|539|538|539|538|539|538|539|538|500
1728415800000|2024-10-08 19:30:00|538|537|541|540|541|540|538|537|42926
1728416100000|2024-10-08 19:35:00|541|539|545|543|546|544|541|539|2596
1728416400000|2024-10-08 19:40:00|544|542|544|542|545|543|544|542|2388
1728416700000|2024-10-08 19:45:00|545|543|543|541|545|543|543|541|4377
1728417000000|2024-10-08 19:50:00|544|539|543|541|545|543|543|539|2827
1728417300000|2024-10-08 19:55:00|544|542|541|539|544|542|541|539|1602
1728480600000|2024-10-09 13:30:00|547|539|532|531|547|539|532|531|13853
1728480900000|2024-10-09 13:35:00|533|532|532|531|533|532|531|530|5037
1728481200000|2024-10-09 13:40:00|531|530|534|533|534|533|531|530|4682
1728481500000|2024-10-09 13:45:00|535|534|535|534|536|535|534|533|14361
1728481800000|2024-10-09 13:50:00|536|535|537|536|538|536|535|534|14279
1728482100000|2024-10-09 13:55:00|538|535|540|538|540|538|537|535|1500
1728482400000|2024-10-09 14:00:00|539|539|540|539|542|541|539|538|9180
1728482700000|2024-10-09 14:05:00|539|538|541|540|541|540|538|537|9816
1728483000000|2024-10-09 14:10:00|540|539|540|539|541|540|540|539|3301
1728483300000|2024-10-09 14:15:00|539|538|539|538|540|539|537|536|6700
1728483600000|2024-10-09 14:20:00|538|537|537|536|538|537|536|535|4547
1728483900000|2024-10-09 14:25:00|536|535|538|536|538|537|536|535|938
1728484200000|2024-10-09 14:30:00|537|537|535|534|538|537|535|534|3243
1728484500000|2024-10-09 14:35:00|534|533|535|534|535|534|534|533|10413
1728484800000|2024-10-09 14:40:00|534|533|534|533|534|533|534|533|803
1728485100000|2024-10-09 14:45:00|533|532|534|533|534|533|533|532|1800
1728485400000|2024-10-09 14:50:00|535|534|535|534|537|536|535|534|5659
1728485700000|2024-10-09 14:55:00|536|535|537|536|537|536|535|534|1412
1728486000000|2024-10-09 15:00:00|536|535|535|534|536|535|534|533|1858
1728486300000|2024-10-09 15:05:00|536|535|537|536|538|537|535|534|2056
1728486600000|2024-10-09 15:10:00|||||||||875
1728486900000|2024-10-09 15:15:00|536|535|538|536|538|537|536|535|937
1728487200000|2024-10-09 15:20:00|537||537||538||537||200
1728487500000|2024-10-09 15:25:00|538|537|537|536|538|537|536|535|4392
1728487800000|2024-10-09 15:30:00|||||||||380
1728488100000|2024-10-09 15:35:00|536|535|534|533|537|536|534|533|2950
1728488400000|2024-10-09 15:40:00|535|534|535|534|536|535|535|534|2662
1728488700000|2024-10-09 15:45:00|536|535|536|535|536|535|535|535|1092
1728489000000|2024-10-09 15:50:00|535|534|536|535|536|535|535|534|0
1728489300000|2024-10-09 15:55:00|535|534|535|534|535|534|535|534|258
1728489600000|2024-10-09 16:00:00|534|533|534|533|534|533|534|533|2230
1728489900000|2024-10-09 16:05:00|535|534|536|535|536|535|535|534|6395
1728490200000|2024-10-09 16:10:00|535|534|535|534|535|535|535|534|900
1728490500000|2024-10-09 16:15:00|534|533|534|533|535|534|534|533|1751
1728490800000|2024-10-09 16:20:00|535|534|537|536|537|536|535|534|14150
1728491100000|2024-10-09 16:25:00|536|535|537|536|537|536|536|535|700
1728491400000|2024-10-09 16:30:00|536|535|536|535|537|536|536|535|1570
1728491700000|2024-10-09 16:35:00|537|536|536|535|537|536|536|535|100
1728492000000|2024-10-09 16:40:00|||||||||300
1728492300000|2024-10-09 16:45:00|535|534|535|534|535|534|535|534|2200
1728492600000|2024-10-09 16:50:00|536|535|535|534|536|535|535|534|1531
1728492900000|2024-10-09 16:55:00|||||||||504
1728493200000|2024-10-09 17:00:00|536||535||536||535||2328
1728493500000|2024-10-09 17:05:00|536|535|536|535|536|535|536|535|100
1728493800000|2024-10-09 17:10:00|||||||||150
1728494100000|2024-10-09 17:15:00|537|536|537|536|537|536|537|536|8666
1728494700000|2024-10-09 17:25:00|536|535|535|534|536|535|535|534|1150
1728495000000|2024-10-09 17:30:00|||||||||2100
1728495300000|2024-10-09 17:35:00|534|533|534|533|534|533|534|533|4450
1728495600000|2024-10-09 17:40:00|535|534|536|535|536|535|535|534|4950
1728495900000|2024-10-09 17:45:00|||||||||4856
1728496200000|2024-10-09 17:50:00|535|534|535|534|536|535|534|533|2991
1728496500000|2024-10-09 17:55:00|||||||||100
1728496800000|2024-10-09 18:00:00|534|533|535|534|535|534|534|533|1981
1728497100000|2024-10-09 18:05:00|||||||||200
1728497400000|2024-10-09 18:10:00|534|533|534|533|534|533|534|533|2580
1728497700000|2024-10-09 18:15:00|533|532|532|531|533|532|532|531|18441
1728498000000|2024-10-09 18:20:00|531|530|531|530|532|531|531|530|9217
1728498300000|2024-10-09 18:25:00|532|531|533|532|533|532|532|531|12826
1728498600000|2024-10-09 18:30:00|534|533|533|532|535|534|533|532|9551
1728498900000|2024-10-09 18:35:00|||||||||1100
1728499200000|2024-10-09 18:40:00|532|531|532|531|533|532|532|531|4821
1728499500000|2024-10-09 18:45:00|||||||||444
1728499800000|2024-10-09 18:50:00|||||||||10149
1728500100000|2024-10-09 18:55:00|531|530|531|530|531|530|531|530|1304
1728500400000|2024-10-09 19:00:00|530|529|530|529|530|529|530|529|10555
1728500700000|2024-10-09 19:05:00|531|530|530|529|531|530|530|529|9404
1728501000000|2024-10-09 19:10:00|||||||||848
1728501300000|2024-10-09 19:15:00|531|530|530|529|531|530|530|529|5244
1728501600000|2024-10-09 19:20:00|531|530|530|529|531|530|530|529|2413
1728501900000|2024-10-09 19:25:00|||||||||2505
1728502200000|2024-10-09 19:30:00|531|530|531|530|531|530|531|530|3070
1728502500000|2024-10-09 19:35:00|530||531||531||530||3420
1728502800000|2024-10-09 19:40:00|||||||||1278
1728503100000|2024-10-09 19:45:00|||||||||8881
1728503400000|2024-10-09 19:50:00|532|531|531|530|532|531|531|530|9986
1728503700000|2024-10-09 19:55:00|532|531|533|532|534|533|532|531|46857
1728567000000|2024-10-10 13:30:00|536|529|519|518|536|530|519|518|51776
1728567300000|2024-10-10 13:35:00|518|517|522|521|524|521|515|514|28059
1728567600000|2024-10-10 13:40:00|521|520|523|522|525|524|519|518|17982
1728567900000|2024-10-10 13:45:00|524|523|524|523|526|525|522|521|1290
1728568200000|2024-10-10 13:50:00|525|522|526|524|526|525|523|522|3006
1728568500000|2024-10-10 13:55:00|525|525|528|526|531|529|525|524|7830
1728568800000|2024-10-10 14:00:00|527|527|531|530|533|532|527|527|21890
1728569100000|2024-10-10 14:05:00|530|529|528|527|531|530|528|527|37131
1728569400000|2024-10-10 14:10:00|529|528|528|527|530|529|528|527|8442
1728569700000|2024-10-10 14:15:00|527|526|527|526|528|527|527|526|3618
1728570000000|2024-10-10 14:20:00|526|525|527|526|527|526|526|525|850
1728570300000|2024-10-10 14:25:00|528|527|529|528|530|529|528|527|8261
1728570600000|2024-10-10 14:30:00|528|527|525|524|529|528|525|524|2349
1728570900000|2024-10-10 14:35:00|526|525|528|527|530|529|524|523|147116
1728571200000|2024-10-10 14:40:00|527|526|528|527|529|528|527|526|3240
1728571500000|2024-10-10 14:45:00|527|526|527|525|528|526|526|525|4200
1728571800000|2024-10-10 14:50:00|526|526|526|525|528|527|525|524|7975
1728572100000|2024-10-10 14:55:00|525|524|527|526|527|526|525|524|3980
1728572400000|2024-10-10 15:00:00|526|525|526|525|527|526|524|523|4650
1728572700000|2024-10-10 15:05:00|527|526|529|528|529|528|526|525|400
1728573000000|2024-10-10 15:10:00|528|527|531|530|531|530|528|527|5387
1728573300000|2024-10-10 15:15:00|530|529|529|528|530|529|529|528|1790
1728573600000|2024-10-10 15:20:00|528|527|528|527|529|528|528|527|1100
1728573900000|2024-10-10 15:25:00|527|526|528|527|528|527|527|526|4190
1728574200000|2024-10-10 15:30:00|527|526|528|527|528|527|527|526|7044
1728574500000|2024-10-10 15:35:00|529|528|529|528|529|528|529|528|3189
1728574800000|2024-10-10 15:40:00|528|527|530|529|530|529|528|527|822
1728575100000|2024-10-10 15:45:00|529|528|529|528|529|528|529|528|1600
1728575400000|2024-10-10 15:50:00|530|529|529|528|530|529|529|528|800
1728575700000|2024-10-10 15:55:00|530|529|530|529|530|529|530|529|381
1728576000000|2024-10-10 16:00:00|531|530|530|529|531|530|530|529|486
1728576300000|2024-10-10 16:05:00|529|528|529|528|529|528|529|528|300
1728576600000|2024-10-10 16:10:00|530|529|529|528|530|529|529|528|9969
1728576900000|2024-10-10 16:15:00|||||||||800
1728577200000|2024-10-10 16:20:00|528|527|527|526|529|527|527|526|530
1728577500000|2024-10-10 16:25:00|528|527|528|527|528|527|528|527|2071
1728577800000|2024-10-10 16:30:00|||||||||3075
1728578100000|2024-10-10 16:35:00|||||||||3600
1728578400000|2024-10-10 16:40:00|529|528|528|527|529|528|528|527|10770
1728578700000|2024-10-10 16:45:00|||||||||700
1728579000000|2024-10-10 16:50:00|||||||||1000
1728579300000|2024-10-10 16:55:00|527|526|527|526|527|526|527|526|8668
1728579600000|2024-10-10 17:00:00|528|527|527|526|528|527|527|526|1387
1728579900000|2024-10-10 17:05:00|526|525|526|525|526|525|526|525|3600
1728580200000|2024-10-10 17:10:00|||||||||469
1728580500000|2024-10-10 17:15:00|527|526|528|527|528|527|527|526|1810
1728580800000|2024-10-10 17:20:00|529|528|529|528|529|528|529|528|400
1728581100000|2024-10-10 17:25:00|||||||||2000
1728581400000|2024-10-10 17:30:00|528|527|526|525|528|528|526|525|8353
1728581700000|2024-10-10 17:35:00|527|526|526|525|527|526|526|525|5029
1728582000000|2024-10-10 17:40:00|||||||||267
1728582300000|2024-10-10 17:45:00|525|524|525|524|525|524|525|524|3126
1728582600000|2024-10-10 17:50:00|524|523|526|525|526|525|524|523|2589
1728582900000|2024-10-10 17:55:00|527|526|527|526|528|527|527|526|1732
1728583200000|2024-10-10 18:00:00|||||||||2890
1728583500000|2024-10-10 18:05:00|526|525|526|525|526|525|526|525|1100
1728583800000|2024-10-10 18:10:00|||||||||300
1728584100000|2024-10-10 18:15:00|525|524|525|524|525|524|525|524|1750
1728584400000|2024-10-10 18:20:00|||||||||2590
1728584700000|2024-10-10 18:25:00|||||||||1000
1728585000000|2024-10-10 18:30:00|||||||||479
1728585300000|2024-10-10 18:35:00|526|525|526|525|526|525|526|525|2177
1728585600000|2024-10-10 18:40:00|525|524|525|524|525|524|525|524|2594
1728585900000|2024-10-10 18:45:00|526|525|526|525|526|525|526|525|8244
1728586200000|2024-10-10 18:50:00|525|524|526|525|526|525|525|524|861
1728586500000|2024-10-10 18:55:00|525|524|526|525|526|525|525|524|3181
1728586800000|2024-10-10 19:00:00|525|524|525|524|525|524|525|524|4999
1728587100000|2024-10-10 19:05:00|||||||||2324
1728587400000|2024-10-10 19:10:00|||||||||787
1728587700000|2024-10-10 19:15:00|526|525|527|526|527|526|526|525|22388
1728588000000|2024-10-10 19:20:00|528|527|528|527|528|527|528|527|4000
1728588300000|2024-10-10 19:25:00|||||||||2600
1728588600000|2024-10-10 19:30:00|527|526|530|529|530|529|527|526|24097
1728588900000|2024-10-10 19:35:00|||||||||4138
1728589200000|2024-10-10 19:40:00|531|530|531|530|531|530|531|530|8109
1728589500000|2024-10-10 19:45:00|||||||||3927
1728589800000|2024-10-10 19:50:00|530|529|531|530|531|530|530|529|8947
1728590100000|2024-10-10 19:55:00|532|531|533|532|534|533|532|531|37413
1728653400000|2024-10-11 13:30:00|536|525|530|529|536|534|529|525|7500
1728653700000|2024-10-11 13:35:00|531|530|534|533|535|534|530|529|17123
1728654000000|2024-10-11 13:40:00|533|532|535|534|536|535|533|531|14943
1728654300000|2024-10-11 13:45:00|534|533|533|532|534|533|533|532|4584
1728654600000|2024-10-11 13:50:00|534|533|535|534|535|534|533|533|1000
1728654900000|2024-10-11 13:55:00|534|533|532|531|534|533|532|530|3352
1728655200000|2024-10-11 14:00:00|531|530|534|533|534|533|531|529|1369
1728655500000|2024-10-11 14:05:00|533|532|535|534|535|534|533|532|1550
1728655800000|2024-10-11 14:10:00|536|535|537|536|537|536|536|535|22755
1728656100000|2024-10-11 14:15:00|538|537|538|537|538|537|537|536|2633
1728656400000|2024-10-11 14:20:00|539|538|539|538|540|539|538|537|11477
1728656700000|2024-10-11 14:25:00|540|539|539|538|543|542|539|538|23157
1728657000000|2024-10-11 14:30:00|538|537|540|539|541|540|538|537|34479
1728657300000|2024-10-11 14:35:00|541|540|543|542|543|542|541|540|3113
1728657600000|2024-10-11 14:40:00|542|541|542|541|542|541|542|541|3588
1728657900000|2024-10-11 14:45:00|541|540|540|539|541|540|540|539|8347
1728658200000|2024-10-11 14:50:00|541|540|540|539|541|540|540|539|2061
1728658500000|2024-10-11 14:55:00|541|540|541|540|541|540|541|540|200
1728658800000|2024-10-11 15:00:00|542|541|541|540|543|542|541|540|5197
1728659100000|2024-10-11 15:05:00|||||||||1484
1728659400000|2024-10-11 15:10:00|542|541|541|540|542|541|541|540|21658
1728659700000|2024-10-11 15:15:00|540|539|540|539|540|539|540|539|711
1728660000000|2024-10-11 15:20:00|541|540|541|540|541|540|541|540|17577
1728660300000|2024-10-11 15:25:00|540|539|540|539|540|539|540|539|16174
1728660600000|2024-10-11 15:30:00|541|540|539|538|541|540|539|538|21522
1728660900000|2024-10-11 15:35:00|540|539|542|541|543|542|540|539|20910
1728661200000|2024-10-11 15:40:00|543|542|544|543|544|543|543|542|7300
1728661500000|2024-10-11 15:45:00|545|544|545|544|545|544|544|543|3800
1728661800000|2024-10-11 15:50:00|546|545|547|546|547|546|546|545|1946
1728662100000|2024-10-11 15:55:00|546|545|544|543|546|545|544|543|2415
1728662700000|2024-10-11 16:05:00|545|544|545|544|545|544|545|544|4053
1728663000000|2024-10-11 16:10:00|||||||||4196
1728663300000|2024-10-11 16:15:00|546|545|546|545|546|545|546|545|10026
1728663600000|2024-10-11 16:20:00|547|546|550|549|550|549|547|546|10880
1728663900000|2024-10-11 16:25:00|549|548|549|548|549|548|549|548|2760
1728664200000|2024-10-11 16:30:00|550|549|550|549|550|549|549|548|12905
1728664500000|2024-10-11 16:35:00|549|548|549|548|549|548|549|548|2149
1728664800000|2024-10-11 16:40:00|550|549|550|549|551|550|550|549|12976
1728665100000|2024-10-11 16:45:00|||||||||2950
1728665400000|2024-10-11 16:50:00|549|548|549|548|549|548|549|548|680
1728665700000|2024-10-11 16:55:00|548|547|552|551|552|551|548|547|8557
1728666000000|2024-10-11 17:00:00|551|550|551|550|551|550|551|550|725
1728666300000|2024-10-11 17:05:00|552|551|552|551|552|551|551|550|2388
1728666600000|2024-10-11 17:10:00|553|552|553|552|553|552|553|552|4950
1728666900000|2024-10-11 17:15:00|552|551|552|551|553|552|552|551|1900
1728667200000|2024-10-11 17:20:00|553|552|552|551|553|552|552|551|8334
1728667500000|2024-10-11 17:25:00|553|552|553|552|553|552|553|552|7703
1728667800000|2024-10-11 17:30:00|552|551|553|552|553|552|552|551|4704
1728668100000|2024-10-11 17:35:00|554|553|554|553|554|553|554|553|200
1728668400000|2024-10-11 17:40:00|553|552|554|553|554|553|553|552|9010
1728668700000|2024-10-11 17:45:00|555|554|554|553|555|554|554|553|485
1728669000000|2024-10-11 17:50:00|555|554|554|553|555|554|554|553|1598
1728669300000|2024-10-11 17:55:00|||||||||280
1728669600000|2024-10-11 18:00:00|553|552|553|552|553|553|553|552|3127
1728669900000|2024-10-11 18:05:00|||||||||1028
1728670200000|2024-10-11 18:10:00|552|551|549|548|552|551|549|548|16280
1728670500000|2024-10-11 18:15:00|550|549|550|549|550|549|550|549|3179
1728670800000|2024-10-11 18:20:00|551|550|551|550|551|550|551|550|3640
1728671100000|2024-10-11 18:25:00|||||||||2587
1728671400000|2024-10-11 18:30:00|||||||||500
1728671700000|2024-10-11 18:35:00|552|551|551|550|552|551|551|550|3667
1728672000000|2024-10-11 18:40:00|552|551|552|551|552|551|552|551|1300
1728672300000|2024-10-11 18:45:00|||||||||1044
1728672600000|2024-10-11 18:50:00|553|552|553|552|553|552|553|552|10872
1728672900000|2024-10-11 18:55:00|552|551|552|551|552|551|552|551|2040
1728673200000|2024-10-11 19:00:00|551|550|551|550|551|550|551|550|1300
1728673500000|2024-10-11 19:05:00|552|551|552|551|552|551|552|551|2781
1728673800000|2024-10-11 19:10:00|551|550|551|550|551|550|551|550|3864
1728674100000|2024-10-11 19:15:00|550|549|550|549|551|550|550|549|8101
1728674400000|2024-10-11 19:20:00|549|548|548|547|549|548|548|547|5280
1728674700000|2024-10-11 19:25:00|549|548|549|548|549|548|549|548|543
1728675000000|2024-10-11 19:30:00|548|547|548|547|548|547|548|547|2285
1728675300000|2024-10-11 19:35:00|547|546|547|546|547|546|547|546|4868
1728675600000|2024-10-11 19:40:00|||||||||3275
1728675900000|2024-10-11 19:45:00|548|547|547|546|548|547|547|546|4111
1728676200000|2024-10-11 19:50:00|548|547|546|545|548|547|545|544|21317
1728676500000|2024-10-11 19:55:00|547|546|548|547|548|547|547|546|17218
1728912600000|2024-10-14 13:30:00|552|546|544|541|552|548|544|541|15573
1728912900000|2024-10-14 13:35:00|543|542|538|537|544|543|538|536|6113
1728913200000|2024-10-14 13:40:00|539|538|542|540|542|541|538|537|5757
1728913500000|2024-10-14 13:45:00|541|541|546|544|547|545|541|540|4742
1728913800000|2024-10-14 13:50:00|545|545|543|542|546|545|542|541|1530
1728914100000|2024-10-14 13:55:00|544|543|545|543|545|543|543|542|2120
1728914400000|2024-10-14 14:00:00|544|542|546|544|546|545|543|542|7623
1728914700000|2024-10-14 14:05:00|545|545|546|545|546|545|545|544|2147
1728915000000|2024-10-14 14:10:00|547|546|547|545|548|547|546|545|9465
1728915300000|2024-10-14 14:15:00|546|544|543|542|547|544|543|542|3805
1728915600000|2024-10-14 14:20:00|542|541|545|543|545|544|542|541|1000
1728915900000|2024-10-14 14:25:00|546|544|548|547|548|547|545|543|12313
1728916200000|2024-10-14 14:30:00|547|546|547|546|548|547|547|546|4808
1728916500000|2024-10-14 14:35:00|546|545|546|545|546|545|545|544|4073
1728916800000|2024-10-14 14:40:00|547|546|544|543|547|546|544|543|14637
1728917100000|2024-10-14 14:45:00|545|544|545|544|546|545|544|543|2350
1728917400000|2024-10-14 14:50:00|544|543|546|545|546|545|544|543|2637
1728917700000|2024-10-14 14:55:00|545|544|546|545|546|545|545|544|980
1728918000000|2024-10-14 15:00:00|547|546|549|547|549|548|547|546|3300
1728918300000|2024-10-14 15:05:00|548|548|549|547|549|548|547|546|2058
1728918600000|2024-10-14 15:10:00|550|548|550|549|550|549|549|547|6725
1728918900000|2024-10-14 15:15:00|551|548|551|550|551|550|550|548|879
1728919200000|2024-10-14 15:20:00|550|549|552|551|553|552|550|549|27513
1728919500000|2024-10-14 15:25:00|553|550|553|552|553|552|552|550|2449
1728919800000|2024-10-14 15:30:00|552|551|552|551|553|552|551|550|7647
1728920100000|2024-10-14 15:35:00|551|550|550|549|552|551|549|548|18235
1728920400000|2024-10-14 15:40:00|549|548|550|548|551|550|549|548|7586
1728920700000|2024-10-14 15:45:00|551|549|551|550|552|551|551|548|5800
1728921000000|2024-10-14 15:50:00|552|551|552|551|552|551|552|551|3220
1728921300000|2024-10-14 15:55:00|553|552|552|551|553|552|552|551|6931
1728921600000|2024-10-14 16:00:00|||||||||100
1728921900000|2024-10-14 16:05:00|551|550|552|551|552|551|551|550|6646
1728922200000|2024-10-14 16:10:00|553|552|554|553|554|553|553|552|5100
1728922500000|2024-10-14 16:15:00|553|552|552|551|553|552|551|550|1900
1728922800000|2024-10-14 16:20:00|551|550|552|551|552|551|551|550|1346
1728923100000|2024-10-14 16:25:00|551|550|552|551|553|551|551|550|673
1728923400000|2024-10-14 16:30:00|553||552||553||552||260
1728923700000|2024-10-14 16:35:00|553|552|554|553|554|553|553|552|1150
1728924000000|2024-10-14 16:40:00|555|554|555|553|555|554|554|553|5958
1728924300000|2024-10-14 16:45:00|554|552|554|553|555|554|553|551|3892
1728924600000|2024-10-14 16:50:00|555||554||555||554||2805
1728924900000|2024-10-14 16:55:00|553|552|554|553|554|553|553|552|5115
1728925200000|2024-10-14 17:00:00|553|552|553|552|553|552|553|552|3110
1728925500000|2024-10-14 17:05:00|||||||||288
1728925800000|2024-10-14 17:10:00|||||||||1110
1728926100000|2024-10-14 17:15:00|||||||||1548
1728926400000|2024-10-14 17:20:00|552|551|552|551|552|551|552|551|550
1728926700000|2024-10-14 17:25:00|551|550|553|552|553|552|551|550|4943
1728927300000|2024-10-14 17:35:00|554|553|555|554|555|554|554|553|38454
1728927600000|2024-10-14 17:40:00|556|555|558|556|558|557|556|555|9785
1728927900000|2024-10-14 17:45:00|557|555|557|556|557|556|556|555|5237
1728928200000|2024-10-14 17:50:00|558|557|561|560|561|560|557|557|14000
1728928500000|2024-10-14 17:55:00|||||||||600
1728928800000|2024-10-14 18:00:00|562|561|561|560|562|561|561|560|10639
1728929100000|2024-10-14 18:05:00|562|561|563|562|563|562|562|561|3486
1728929400000|2024-10-14 18:10:00|562|561|562|561|563|561|560|559|21657
1728929700000|2024-10-14 18:15:00|561|560|560|559|561|560|560|559|1010
1728930000000|2024-10-14 18:20:00|||||||||282
1728930300000|2024-10-14 18:25:00|561|560|562|561|562|561|561|560|620
1728930600000|2024-10-14 18:30:00|563|562|562|561|563|562|562|561|8599
1728930900000|2024-10-14 18:35:00|561|560|561|560|562|560|561|560|4982
1728931200000|2024-10-14 18:40:00|562|561|561|560|562|561|561|560|1170
1728931500000|2024-10-14 18:45:00|562|559|561|560|562|561|561|559|1180
1728931800000|2024-10-14 18:50:00|560|559|561|560|561|560|560|559|700
1728932100000|2024-10-14 18:55:00|560|559|560|559|560|559|560|559|4343
1728932400000|2024-10-14 19:00:00|559|558|561|560|562|561|559|558|12148
1728932700000|2024-10-14 19:05:00|562|561|562|561|562|561|561|560|2025
1728933000000|2024-10-14 19:10:00|563|562|562|561|563|562|562|561|500
1728933300000|2024-10-14 19:15:00|||||||||2299
1728933600000|2024-10-14 19:20:00|||||||||200
1728933900000|2024-10-14 19:25:00|||||||||2745
1728934200000|2024-10-14 19:30:00|563|562|563|562|563|562|563|562|4317
1728934500000|2024-10-14 19:35:00|562|561|561|560|562|561|561|560|3363
1728934800000|2024-10-14 19:40:00|562|561|562|561|562|561|562|561|3242
1728935100000|2024-10-14 19:45:00|561|560|561|560|561|561|561|560|4447
1728935400000|2024-10-14 19:50:00|562|561|563|562|563|562|561|560|9538
1728935700000|2024-10-14 19:55:00|564|563|562|561|564|563|562|561|15963
1728999000000|2024-10-15 13:30:00|561|555|554|553|561|556|553|550|45545
1728999300000|2024-10-15 13:35:00|555|552|556|555|558|557|553|552|5263
1728999600000|2024-10-15 13:40:00|557|556|553|552|557|556|553|552|8072
1728999900000|2024-10-15 13:45:00|554|553|559|558|559|558|554|553|6863
1729000200000|2024-10-15 13:50:00|558|557|557|556|559|558|556|555|3019
1729000500000|2024-10-15 13:55:00|558|557|556|555|559|558|556|555|6015
1729000800000|2024-10-15 14:00:00|557|556|558|557|559|558|557|556|700
1729001100000|2024-10-15 14:05:00|557|556|558|557|558|557|557|556|1300
1729001400000|2024-10-15 14:10:00|557|556|554|553|557|556|554|553|11535
1729001700000|2024-10-15 14:15:00|553|552|555|554|555|554|553|552|8339
1729002000000|2024-10-15 14:20:00|554|553|553|552|556|555|552|551|11638
1729002300000|2024-10-15 14:25:00|552|551|552|551|553|552|552|551|2611
1729002600000|2024-10-15 14:30:00|551|550|548|547|551|550|548|547|7511
1729002900000|2024-10-15 14:35:00|549|548|547|546|549|548|547|546|4659
1729003200000|2024-10-15 14:40:00|548|547|548|547|549|548|547|546|2953
1729003500000|2024-10-15 14:45:00|549|548|550|549|550|549|549|548|3046
1729003800000|2024-10-15 14:50:00|551|550|552|551|552|551|549|548|10389
1729004100000|2024-10-15 14:55:00|551|550|552|551|552|551|551|550|11962
1729004400000|2024-10-15 15:00:00|553|552|553|552|554|553|553|552|2021
1729004700000|2024-10-15 15:05:00|552|551|551|550|552|551|551|550|3311
1729005000000|2024-10-15 15:10:00|550|549|551|550|552|551|550|549|2003
1729005300000|2024-10-15 15:15:00|550|549|551|550|551|550|550|549|1400
1729005600000|2024-10-15 15:20:00|||||||||200
1729005900000|2024-10-15 15:25:00|||||||||382
1729006200000|2024-10-15 15:30:00|552|551|552|551|552|551|552|551|2008
1729006500000|2024-10-15 15:35:00|551|550|550|549|551|550|550|549|551
1729006800000|2024-10-15 15:40:00|551|550|552|551|552|551|551|550|2009
1729007100000|2024-10-15 15:45:00|551|550|550|549|551|550|550|549|3100
1729007400000|2024-10-15 15:50:00|551|550|550|549|551|550|550|549|1300
1729007700000|2024-10-15 15:55:00|549|548|549|548|549|548|549|548|1450
1729008000000|2024-10-15 16:00:00|550|549|550|549|550|549|549|548|1500
1729008300000|2024-10-15 16:05:00|551|550|551|550|551|550|551|550|3456
1729008600000|2024-10-15 16:10:00|552|551|552|551|552|551|552|551|500
1729008900000|2024-10-15 16:15:00|||||||||320
1729009200000|2024-10-15 16:20:00|553|552|552|551|553|552|552|551|878
1729009500000|2024-10-15 16:25:00|551|550|551|550|551|550|551|550|3500
1729009800000|2024-10-15 16:30:00|||||||||300
1729010100000|2024-10-15 16:35:00|552|551|552|551|553|552|552|551|3758
1729010400000|2024-10-15 16:40:00|553|552|551|550|553|552|551|550|5025
1729010700000|2024-10-15 16:45:00|||||||||1770
1729011000000|2024-10-15 16:50:00|||||||||1945
1729011300000|2024-10-15 16:55:00|550|549|550|549|550|549|550|549|2217
1729011600000|2024-10-15 17:00:00|549|548|551|550|551|550|549|548|2800
1729011900000|2024-10-15 17:05:00|550|549|550|549|550|549|550|549|750
1729012200000|2024-10-15 17:10:00|549|548|551|550|551|550|549|548|3954
1729012500000|2024-10-15 17:15:00|552|551|552|551|552|551|552|551|4367
1729012800000|2024-10-15 17:20:00|551|550|551|550|551|550|551|550|1592
1729013100000|2024-10-15 17:25:00|||||||||900
1729013400000|2024-10-15 17:30:00|552|551|551|550|553|552|551|550|3414
1729013700000|2024-10-15 17:35:00|||||||||5100
1729014000000|2024-10-15 17:40:00|552|551|552|551|552|551|552|551|1674
1729014300000|2024-10-15 17:45:00|||||||||1419
1729014600000|2024-10-15 17:50:00|||||||||3750
1729014900000|2024-10-15 17:55:00|551|550|551|550|551|550|551|550|2767
1729015200000|2024-10-15 18:00:00|552|551|552|551|552|551|552|551|1100
1729015500000|2024-10-15 18:05:00|||||||||100
1729015800000|2024-10-15 18:10:00|553|552|552|551|553|552|552|551|3329
1729016100000|2024-10-15 18:15:00|||||||||500
1729016400000|2024-10-15 18:20:00|||||||||572
1729016700000|2024-10-15 18:25:00|553|552|553|552|554|553|553|552|20778
1729017000000|2024-10-15 18:30:00|552|551|553|552|553|552|552|551|5840
1729017300000|2024-10-15 18:35:00|552|551|552|551|552|551|552|551|733
1729017600000|2024-10-15 18:40:00|||||||||698
1729017900000|2024-10-15 18:45:00|553|552|550|549|553|552|550|549|8400
1729018200000|2024-10-15 18:50:00|549|548|550|549|550|549|549|548|30655
1729018500000|2024-10-15 18:55:00|549|548|549|548|550|549|549|548|2800
1729018800000|2024-10-15 19:00:00|548|547|550|549|551|550|548|547|24386
1729019100000|2024-10-15 19:05:00|551|550|550|549|551|550|550|549|7671
1729019400000|2024-10-15 19:10:00|||||||||630
1729019700000|2024-10-15 19:15:00|||||||||1200
1729020000000|2024-10-15 19:20:00|549|548|549|548|549|548|549|548|4840
1729020300000|2024-10-15 19:25:00|550|549|550|549|550|549|550|549|3599
1729020600000|2024-10-15 19:30:00|549|548|549|548|549|549|549|548|3031
1729020900000|2024-10-15 19:35:00|548|547|549|548|549|548|548|547|4767
1729021200000|2024-10-15 19:40:00|||||||||1557
1729021500000|2024-10-15 19:45:00|||||||||1561
1729021800000|2024-10-15 19:50:00|||||||||4426
1729022100000|2024-10-15 19:55:00|550|549|550|549|550|549|550|549|13230
1729085400000|2024-10-16 13:30:00|551|548|551|550|555|553|550|546|12944
1729085700000|2024-10-16 13:35:00|550|549|553|552|553|552|550|548|4100
1729086000000|2024-10-16 13:40:00|554|553|551|550|555|554|551|550|5033
1729086300000|2024-10-16 13:45:00|552|551|553|552|554|553|549|548|29499
1729086600000|2024-10-16 13:50:00|554|553|553|552|554|553|551|550|3365
1729086900000|2024-10-16 13:55:00|552|551|554|553|554|553|552|551|1400
1729087200000|2024-10-16 14:00:00|555|554|554|553|555|554|554|553|6874
1729087500000|2024-10-16 14:05:00|553|552|556|555|557|556|552|551|33938
1729087800000|2024-10-16 14:10:00|557|554|555|554|557|555|555|554|12012
1729088100000|2024-10-16 14:15:00|556|555|556|555|558|557|556|555|18461
1729088400000|2024-10-16 14:20:00|555|554|555|554|555|554|555|554|2254
1729088700000|2024-10-16 14:25:00|554|553|553|552|555|554|553|552|3559
1729089000000|2024-10-16 14:30:00|554|553|556|555|556|555|554|553|1480
1729089300000|2024-10-16 14:35:00|555|554|554|553|555|554|554|553|2001
1729089600000|2024-10-16 14:40:00|553|552|554|553|555|553|553|552|2015
1729089900000|2024-10-16 14:45:00|555|554|555|554|555|554|554|553|3110
1729090200000|2024-10-16 14:50:00|556|555|556|555|558|557|556|555|26565
1729090500000|2024-10-16 14:55:00|555|554|555|554|555|554|554|553|1153
1729090800000|2024-10-16 15:00:00|554|553|554|553|554|553|554|553|160
1729091100000|2024-10-16 15:05:00|555|554|556|555|556|555|555|554|2326
1729091400000|2024-10-16 15:10:00|557|556|557|556|557|556|557|556|526
1729091700000|2024-10-16 15:15:00|556|555|556|555|556|555|556|555|458
1729092000000|2024-10-16 15:20:00|||||||||3700
1729092300000|2024-10-16 15:25:00|555|554|555|554|555|554|554|553|7791
1729092600000|2024-10-16 15:30:00|556|555|555|554|556|555|555|554|2107
1729092900000|2024-10-16 15:35:00|||||||||440
1729093200000|2024-10-16 15:40:00|||||||||5046
1729093500000|2024-10-16 15:45:00|554|553|554|553|554|553|554|553|1114
1729093800000|2024-10-16 15:50:00|||||||||420
1729094100000|2024-10-16 15:55:00|||||||||3933
1729094400000|2024-10-16 16:00:00|||||||||250
1729094700000|2024-10-16 16:05:00|553|552|553|552|553|552|553|552|1960
1729095000000|2024-10-16 16:10:00|||||||||1676
1729095300000|2024-10-16 16:15:00|552|551|552|551|552|551|551|550|1650
1729095600000|2024-10-16 16:20:00|553|552|554|553|554|553|552|552|18327
1729095900000|2024-10-16 16:25:00|555|554|555|554|555|554|555|554|3504
1729096200000|2024-10-16 16:30:00|556|555|556|555|556|555|556|555|14203
1729096500000|2024-10-16 16:35:00|||||||||2138
1729096800000|2024-10-16 16:40:00|||||||||1886
1729097100000|2024-10-16 16:45:00|557|556|554|553|557|556|554|553|25949
1729097400000|2024-10-16 16:50:00|555|554|555|554|555|554|555|554|1496
1729097700000|2024-10-16 16:55:00|556|555|556|555|556|555|556|555|700
1729098000000|2024-10-16 17:00:00|555|554|554|553|555|554|553|552|7385
1729098300000|2024-10-16 17:05:00|553|552|553|552|553|552|553|552|400
1729098600000|2024-10-16 17:10:00|552|551|552|551|552|551|551|550|2635
1729098900000|2024-10-16 17:15:00|553|552|553|552|553|552|553|552|423
1729099200000|2024-10-16 17:20:00|554|553|554|553|554|553|553|552|3459
1729099500000|2024-10-16 17:25:00|||||||||300
1729099800000|2024-10-16 17:30:00|555|554|555|554|555|554|555|554|3539
1729100100000|2024-10-16 17:35:00|554|553|554|553|554|553|554|553|2041
1729100400000|2024-10-16 17:40:00|||||||||2446
1729100700000|2024-10-16 17:45:00|||||||||7912
1729101000000|2024-10-16 17:50:00|||||||||2785
1729101300000|2024-10-16 17:55:00|553|552|553|552|553|552|553|552|2088
1729101600000|2024-10-16 18:00:00|||||||||400
1729101900000|2024-10-16 18:05:00|554|553|554|553|554|553|554|553|3800
1729102200000|2024-10-16 18:10:00|553|552|554|553|554|553|553|552|5472
1729102500000|2024-10-16 18:15:00|||||||||200
1729102800000|2024-10-16 18:20:00|555|554|555|554|555|554|554|554|10499
1729103100000|2024-10-16 18:25:00|554|553|554|553|554|554|554|553|2752
1729103400000|2024-10-16 18:30:00|||||||||1200
1729103700000|2024-10-16 18:35:00|553|552|553|552|553|552|553|552|9210
1729104000000|2024-10-16 18:40:00|||||||||2045
1729104300000|2024-10-16 18:45:00|||||||||200
1729104600000|2024-10-16 18:50:00|554|553|554|553|554|553|554|553|6560
1729104900000|2024-10-16 18:55:00|553|552|554|553|554|553|553|552|6404
1729105200000|2024-10-16 19:00:00|||||||||1201
1729105500000|2024-10-16 19:05:00|555|554|556|555|556|555|555|554|4175
1729105800000|2024-10-16 19:10:00|555|554|555|554|555|554|555|554|3248
1729106100000|2024-10-16 19:15:00|556|555|555|554|556|555|555|554|5680
1729106400000|2024-10-16 19:20:00|||||||||310
1729106700000|2024-10-16 19:25:00|||||||||683
1729107000000|2024-10-16 19:30:00|556|555|556|555|556|555|555|555|2602
1729107300000|2024-10-16 19:35:00|||||||||1372
1729107600000|2024-10-16 19:40:00|555|554|555|554|555|554|555|554|6189
1729107900000|2024-10-16 19:45:00|||||||||6166
1729108200000|2024-10-16 19:50:00|554|553|555|554|555|554|554|553|9709
1729108500000|2024-10-16 19:55:00|||||||||17869
1729171800000|2024-10-17 13:30:00|558|555|548|547|558|555|548|547|15684
1729172100000|2024-10-17 13:35:00|549|548|550|549|550|549|548|547|2720
1729172400000|2024-10-17 13:40:00|551|550|554|553|555|554|551|549|20329
1729172700000|2024-10-17 13:45:00|553|552|553|552|556|554|553|551|5985
1729173000000|2024-10-17 13:50:00|554|553|554|553|555|554|554|553|2337
1729173300000|2024-10-17 13:55:00|555|554|554|552|555|554|552|551|1017
1729173600000|2024-10-17 14:00:00|553|553|550|549|554|553|550|549|2000
1729173900000|2024-10-17 14:05:00|551|550|552|551|552|551|550|549|3631
1729174200000|2024-10-17 14:10:00|551|550|552|551|553|552|550|549|3585
1729174500000|2024-10-17 14:15:00|551|550|551|550|551|550|550|549|5300
1729174800000|2024-10-17 14:20:00|||||||||1300
1729175100000|2024-10-17 14:25:00|550|549|549|548|550|549|548|547|6243
1729175400000|2024-10-17 14:30:00|548|547|549|548|549|548|548|547|700
1729175700000|2024-10-17 14:35:00|||||||||200
1729176000000|2024-10-17 14:40:00|550|549|550|549|551|550|550|549|211
1729176300000|2024-10-17 14:45:00|551|550|551|550|551|550|550|549|4500
1729176600000|2024-10-17 14:50:00|552|551|552|551|552|551|552|551|3600
1729176900000|2024-10-17 14:55:00|551|550|550|549|552|551|549|548|25220
1729177200000|2024-10-17 15:00:00|549|548|549|548|550|549|549|548|1554
1729177500000|2024-10-17 15:05:00|550|549|551|550|551|550|550|549|6180
1729177800000|2024-10-17 15:10:00|550|549|550|549|550|549|550|549|0
1729178100000|2024-10-17 15:15:00|551|550|550|549|551|550|549|549|4603
1729178400000|2024-10-17 15:20:00|549|548|550|549|550|549|549|548|226
1729179000000|2024-10-17 15:30:00|551|550|551|550|551|550|551|550|891
1729179600000|2024-10-17 15:40:00|550|549|550|549|550|549|550|549|3850
1729179900000|2024-10-17 15:45:00|549|548|550|549|550|549|548|547|27393
1729180800000|2024-10-17 16:00:00|549|548|549|548|549|548|549|548|2211
1729181100000|2024-10-17 16:05:00|||||||||1608
1729181400000|2024-10-17 16:10:00|548|547|548|547|548|547|548|547|12970
1729181700000|2024-10-17 16:15:00|547|546|551|550|552|551|547|546|32793
1729182000000|2024-10-17 16:20:00|||||||||1500
1729182300000|2024-10-17 16:25:00|||||||||200
1729182600000|2024-10-17 16:30:00|550|549|551|550|551|550|550|549|3312
1729182900000|2024-10-17 16:35:00|||||||||10260
1729183200000|2024-10-17 16:40:00|552|551|553|552|553|552|551|551|15440
1729183500000|2024-10-17 16:45:00|552|551|552|551|552|551|552|551|1147
1729183800000|2024-10-17 16:50:00|551|550|552|551|552|551|551|550|19951
1729184100000|2024-10-17 16:55:00|551|550|551|550|551|550|551|550|2120
1729184400000|2024-10-17 17:00:00|||||||||200
1729184700000|2024-10-17 17:05:00|||||||||500
1729185000000|2024-10-17 17:10:00|552|551|552|551|552|551|552|551|1900
1729185300000|2024-10-17 17:15:00|553|552|552|551|553|552|552|551|800
1729185600000|2024-10-17 17:20:00|||||||||113
1729185900000|2024-10-17 17:25:00|553|552|553|552|553|552|553|552|3096
1729186200000|2024-10-17 17:30:00|554|553|555|554|555|554|554|553|5763
1729186500000|2024-10-17 17:35:00|||||||||7799
1729186800000|2024-10-17 17:40:00|554|553|554|553|554|553|553|552|7587
1729187100000|2024-10-17 17:45:00|||||||||3490
1729187400000|2024-10-17 17:50:00|||||||||2236
1729187700000|2024-10-17 17:55:00|553|552|553|552|554|553|553|552|9859
1729188000000|2024-10-17 18:00:00|552|551|552|551|552|551|552|551|355
1729188300000|2024-10-17 18:05:00|551|550|551|550|551|550|551|550|5085
1729188600000|2024-10-17 18:10:00|550|549|551|550|551|550|550|549|3636
1729188900000|2024-10-17 18:15:00|||||||||100
1729189200000|2024-10-17 18:20:00|550|549|549|548|550|549|549|548|6934
1729189500000|2024-10-17 18:25:00|||||||||600
1729189800000|2024-10-17 18:30:00|||||||||1300
1729190100000|2024-10-17 18:35:00|548|547|549|548|549|548|548|547|5029
1729190400000|2024-10-17 18:40:00|||||||||3000
1729190700000|2024-10-17 18:45:00|548|547|548|547|549|548|547|546|18155
1729191000000|2024-10-17 18:50:00|547|546|547|546|547|546|547|546|1300
1729191300000|2024-10-17 18:55:00|||||||||400
1729191600000|2024-10-17 19:00:00|548|547|547|546|548|547|547|546|2006
1729191900000|2024-10-17 19:05:00|548|547|548|547|548|547|548|547|750
1729192200000|2024-10-17 19:10:00|||||||||2480
1729192500000|2024-10-17 19:15:00|547|546|547|546|547|547|547|546|4358
1729192800000|2024-10-17 19:20:00|548|547|548|547|548|547|548|547|5841
1729193100000|2024-10-17 19:25:00|||||||||3169
1729193400000|2024-10-17 19:30:00|549|548|548|547|549|548|548|547|20332
1729193700000|2024-10-17 19:35:00|||||||||1028
1729194000000|2024-10-17 19:40:00|549|548|549|548|549|548|549|548|2801
1729194300000|2024-10-17 19:45:00|||||||||2050
1729194600000|2024-10-17 19:50:00|||||||||6679
1729194900000|2024-10-17 19:55:00|550|549|550|549|550|549|549|548|15340
1729258200000|2024-10-18 13:30:00|559|555|559|558|565|564|556|555|34691
1729258500000|2024-10-18 13:35:00|560|559|559|558|561|560|558|556|6248
1729258800000|2024-10-18 13:40:00|560|559|565|564|565|564|559|558|22052
1729259100000|2024-10-18 13:45:00|564|563|563|562|565|564|563|562|15804
1729259400000|2024-10-18 13:50:00|564|561|561|560|564|562|560|559|2697
1729259700000|2024-10-18 13:55:00|560|559|560|559|561|560|560|559|12537
1729260000000|2024-10-18 14:00:00|561|560|561|560|561|560|560|559|33601
1729260300000|2024-10-18 14:05:00|560|559|559|558|560|559|558|557|4338
1729260600000|2024-10-18 14:10:00|558|557|558|557|559|558|558|557|9130
1729260900000|2024-10-18 14:15:00|559|558|560|559|560|559|558|557|806
1729261200000|2024-10-18 14:20:00|561|560|560|559|561|560|560|559|28552
1729261500000|2024-10-18 14:25:00|559|558|559|558|559|558|558|557|2700
1729261800000|2024-10-18 14:30:00|560|559|561|560|561|560|560|558|3190
1729262100000|2024-10-18 14:35:00|560|559|560|559|561|560|560|559|1940
1729262400000|2024-10-18 14:40:00|561|560|561|560|561|560|561|560|4156
1729262700000|2024-10-18 14:45:00|560|559|560|559|560|559|559|558|7610
1729263000000|2024-10-18 14:50:00|559|558|558|557|559|558|558|557|5564
1729263300000|2024-10-18 14:55:00|559|558|559|558|559|558|559|558|6658
1729263600000|2024-10-18 15:00:00|558|557|558|557|559|558|558|557|11517
1729263900000|2024-10-18 15:05:00|557|556|557|556|557|556|557|556|5214
1729264200000|2024-10-18 15:10:00|556|555|555|554|556|556|555|554|7394
1729264500000|2024-10-18 15:15:00|554|553|555|554|555|554|554|553|3145
1729264800000|2024-10-18 15:20:00|554|553|555|554|555|554|553|552|12939
1729265100000|2024-10-18 15:25:00|554|553|555|554|555|554|554|553|4736
1729265400000|2024-10-18 15:30:00|||||||||300
1729265700000|2024-10-18 15:35:00|||||||||1261
1729266300000|2024-10-18 15:45:00|||||||||432
1729266600000|2024-10-18 15:50:00|||||||||227
1729266900000|2024-10-18 15:55:00|554|553|554|553|554|553|554|553|1300
1729267200000|2024-10-18 16:00:00|555|554|557|556|557|556|555|554|15793
1729267500000|2024-10-18 16:05:00|556|555|556|555|556|555|555|554|12246
1729267800000|2024-10-18 16:10:00|557|556|557|556|558|557|557|556|4563
1729268100000|2024-10-18 16:15:00|556|555|557|556|557|556|556|555|1320
1729268400000|2024-10-18 16:20:00|558|557|558|557|558|557|558|557|1955
1729268700000|2024-10-18 16:25:00|557|556|557|556|557|556|557|556|2157
1729269000000|2024-10-18 16:30:00|556|555|555|555|556|555|555|555|9032
1729269300000|2024-10-18 16:35:00|556|554|556|555|556|555|555|554|3631
1729269600000|2024-10-18 16:40:00|||||||||1300
1729269900000|2024-10-18 16:45:00|||||||||600
1729270200000|2024-10-18 16:50:00|||||||||800
1729270500000|2024-10-18 16:55:00|557|556|558|557|558|557|557|556|24458
1729270800000|2024-10-18 17:00:00|559|558|559|558|559|558|559|558|6584
1729271100000|2024-10-18 17:05:00|||||||||275
1729271400000|2024-10-18 17:10:00|560|559|560|559|560|559|560|559|2785
1729271700000|2024-10-18 17:15:00|559|558|560|559|560|559|559|558|21575
1729272000000|2024-10-18 17:20:00|561|560|563|562|564|563|561|560|66930
1729272300000|2024-10-18 17:25:00|562|561|563|562|563|562|562|561|2200
1729272600000|2024-10-18 17:30:00|||||||||1517
1729272900000|2024-10-18 17:35:00|564|563|564|563|564|563|564|563|5154
1729273200000|2024-10-18 17:40:00|565|564|564|563|565|564|564|563|9662
1729273500000|2024-10-18 17:45:00|565|564|565|564|565|564|565|564|8649
1729273800000|2024-10-18 17:50:00|||||||||6073
1729274100000|2024-10-18 17:55:00|||||||||2250
1729274400000|2024-10-18 18:00:00|564|563|565|564|566|565|564|563|27609
1729274700000|2024-10-18 18:05:00|||||||||999
1729275000000|2024-10-18 18:10:00|566|565|566|565|566|565|566|565|3618
1729275300000|2024-10-18 18:15:00|565|564|565|564|565|564|565|564|2834
1729275600000|2024-10-18 18:20:00|||||||||1775
1729275900000|2024-10-18 18:25:00|564|563|564|563|564|563|564|563|23334
1729276200000|2024-10-18 18:30:00|565|564|564|563|565|564|564|563|4973
1729276500000|2024-10-18 18:35:00|565|564|564|563|565|564|564|563|3482
1729276800000|2024-10-18 18:40:00|||||||||400
1729277100000|2024-10-18 18:45:00|565|564|565|564|565|564|565|564|1880
1729277400000|2024-10-18 18:50:00|564|563|563|562|564|563|563|562|5716
1729277700000|2024-10-18 18:55:00|562|561|562|561|562|561|562|561|12707
1729278000000|2024-10-18 19:00:00|563|562|564|563|564|563|562|562|6481
1729278300000|2024-10-18 19:05:00|565|564|565|564|565|564|565|564|773
1729278600000|2024-10-18 19:10:00|564|563|564|563|564|563|564|563|8183
1729278900000|2024-10-18 19:15:00|563|562|563|562|563|562|563|562|2400
1729279200000|2024-10-18 19:20:00|564|563|564|563|564|563|564|563|8244
1729279500000|2024-10-18 19:25:00|||||||||2975
1729279800000|2024-10-18 19:30:00|||||||||2993
1729280100000|2024-10-18 19:35:00|564|562|562|560|565|563|562|560|3070
1729280400000|2024-10-18 19:40:00|563|561|559|557|563|561|559|557|900
1729280700000|2024-10-18 19:45:00|560|558|559|557|561|559|559|557|407
1729281000000|2024-10-18 19:50:00|560|558|560|558|562|559|559|557|3970
1729281300000|2024-10-18 19:55:00|561|559|560|558|562|560|560|558|3968
1729517400000|2024-10-21 13:30:00|562|558|558|557|562|560|557|555|14437
1729517700000|2024-10-21 13:35:00|557|556|557|556|559|558|555|554|15521
1729518000000|2024-10-21 13:40:00|556|555|557|556|558|557|555|554|3723
1729518300000|2024-10-21 13:45:00|558|557|559|558|560|559|558|557|3378
1729518600000|2024-10-21 13:50:00|560|559|559|558|560|559|559|558|4840
1729518900000|2024-10-21 13:55:00|558|557|559|558|559|558|557|556|6476
1729519200000|2024-10-21 14:00:00|558|557|558|557|559|558|557|556|2400
1729519500000|2024-10-21 14:05:00|557|556|559|558|559|558|557|556|1750
1729519800000|2024-10-21 14:10:00|560|559|557|556|560|559|557|556|1847
1729520100000|2024-10-21 14:15:00|558|557|558|557|559|558|558|557|1467
1729520400000|2024-10-21 14:20:00|559|556|557|556|559|557|557|556|5435
1729520700000|2024-10-21 14:25:00|556|555|557|556|557|556|556|555|200
1729521000000|2024-10-21 14:30:00|556|555|556|555|557|556|556|555|11490
1729521300000|2024-10-21 14:35:00|557|556|555|554|557|556|555|554|5648
1729521600000|2024-10-21 14:40:00|556|555|557|556|557|556|556|555|20257
1729521900000|2024-10-21 14:45:00|556|555|556|555|556|555|555|554|1123
1729522200000|2024-10-21 14:50:00|557|556|557|556|557|556|556|555|3469
1729522500000|2024-10-21 14:55:00|||||||||1685
1729522800000|2024-10-21 15:00:00|556|555|556|555|556|555|556|555|2728
1729523100000|2024-10-21 15:05:00|555|554|553|552|556|555|553|552|4383
1729523400000|2024-10-21 15:10:00|554|553|554|553|554|553|553|552|3485
1729523700000|2024-10-21 15:15:00|553|552|553|552|553|552|553|552|600
1729524000000|2024-10-21 15:20:00|552|551|551|550|552|551|551|550|3728
1729524300000|2024-10-21 15:25:00|||||||||400
1729524600000|2024-10-21 15:30:00|552|551|552|551|552|551|552|551|1350
1729524900000|2024-10-21 15:35:00|551|550|551|550|551|550|551|550|4759
1729525200000|2024-10-21 15:40:00|550|549|550|549|550|549|550|549|24504
1729525500000|2024-10-21 15:45:00|551|550|552|551|552|551|551|550|33364
1729525800000|2024-10-21 15:50:00|553|552|553|552|553|552|553|552|6518
1729526100000|2024-10-21 15:55:00|554|553|553|552|554|553|553|552|25164
1729526400000|2024-10-21 16:00:00|554|553|553|552|554|553|553|552|7154
1729526700000|2024-10-21 16:05:00|||||||||700
1729527000000|2024-10-21 16:10:00|552|551|552|551|552|551|552|551|2081
1729527300000|2024-10-21 16:15:00|||||||||1050
1729527600000|2024-10-21 16:20:00|551|550|551|550|551|551|551|550|1000
1729527900000|2024-10-21 16:25:00|550|549|551|550|551|550|550|549|2255
1729528200000|2024-10-21 16:30:00|550|549|550|549|550|549|550|549|7200
1729528500000|2024-10-21 16:35:00|549|548|549|548|549|548|549|548|6707
1729528800000|2024-10-21 16:40:00|||||||||3450
1729529100000|2024-10-21 16:45:00|548|547|548|547|548|547|548|547|7825
1729529400000|2024-10-21 16:50:00|549|548|549|548|549|548|549|548|3062
1729529700000|2024-10-21 16:55:00|||||||||400
1729530000000|2024-10-21 17:00:00|||||||||380
1729530300000|2024-10-21 17:05:00|||||||||2235
1729530600000|2024-10-21 17:10:00|||||||||7165
1729530900000|2024-10-21 17:15:00|||||||||19431
1729531200000|2024-10-21 17:20:00|548|547|548|547|548|547|548|547|2229
1729531500000|2024-10-21 17:25:00|||||||||1510
1729531800000|2024-10-21 17:30:00|||||||||8609
1729532100000|2024-10-21 17:35:00|549|548|549|548|549|548|549|548|7029
1729532400000|2024-10-21 17:40:00|548|547|548|547|548|547|548|547|4383
1729532700000|2024-10-21 17:45:00|||||||||699
1729533000000|2024-10-21 17:50:00|549|548|549|548|549|548|548|548|14936
1729533300000|2024-10-21 17:55:00|548|547|548|547|548|548|548|547|11339
1729533600000|2024-10-21 18:00:00|||||||||4856
1729533900000|2024-10-21 18:05:00|547|546|546|545|547|546|546|545|16170
1729534200000|2024-10-21 18:10:00|545|544|546|545|546|545|545|544|3847
1729534500000|2024-10-21 18:15:00|547|546|548|547|548|547|547|545|10469
1729534800000|2024-10-21 18:20:00|549|548|550|549|550|549|549|548|22690
1729535100000|2024-10-21 18:25:00|||||||||799
1729535400000|2024-10-21 18:30:00|549|548|549|548|549|548|549|548|300
1729535700000|2024-10-21 18:35:00|||||||||2250
1729536000000|2024-10-21 18:40:00|||||||||1300
1729536300000|2024-10-21 18:45:00|||||||||1169
1729536600000|2024-10-21 18:50:00|||||||||2091
1729536900000|2024-10-21 18:55:00|||||||||1800
1729537200000|2024-10-21 19:00:00|550|549|550|549|550|549|550|549|1622
1729537500000|2024-10-21 19:05:00|551|550|551|550|551|550|551|550|700
1729537800000|2024-10-21 19:10:00|550|549|550|549|550|549|550|549|3366
1729538100000|2024-10-21 19:15:00|549|548|550|549|550|549|549|548|5687
1729538400000|2024-10-21 19:20:00|549|548|550|549|550|549|549|548|2500
1729538700000|2024-10-21 19:25:00|||||||||500
1729539000000|2024-10-21 19:30:00|549|548|550|549|550|549|549|548|2451
1729539600000|2024-10-21 19:40:00|551|550|550|549|551|550|550|549|7800
1729539900000|2024-10-21 19:45:00|551|550|551|550|551|550|551|550|4860
1729540200000|2024-10-21 19:50:00|||||||||5910
1729540500000|2024-10-21 19:55:00|552|551|552|551|552|551|552|551|14889
1729603800000|2024-10-22 13:30:00|549|547|553|552|555|552|548|546|9019
1729604100000|2024-10-22 13:35:00|552|551|556|554|558|557|552|551|15132
1729604400000|2024-10-22 13:40:00|555|553|555|554|556|555|553|551|3790
1729604700000|2024-10-22 13:45:00|556|555|557|556|558|557|555|553|4924
1729605000000|2024-10-22 13:50:00|556|555|556|555|557|556|555|554|600
1729605300000|2024-10-22 13:55:00|555|554|554|553|556|555|554|553|2039
1729605600000|2024-10-22 14:00:00|555|554|554|553|555|554|552|551|21988
1729605900000|2024-10-22 14:05:00|553|552|554|553|554|553|552|551|2950
1729606200000|2024-10-22 14:10:00|||||||||200
1729606500000|2024-10-22 14:15:00|555|554|554|553|557|556|554|553|18027
1729606800000|2024-10-22 14:20:00|555|554|554|553|555|554|554|553|392
1729607100000|2024-10-22 14:25:00|553|552|554|553|554|553|553|552|1500
1729607400000|2024-10-22 14:30:00|555|554|555|554|555|554|554|553|1300
1729607700000|2024-10-22 14:35:00|556|555|556|555|556|555|556|555|5449
1729608000000|2024-10-22 14:40:00|555|554|555|554|555|554|555|554|1450
1729608300000|2024-10-22 14:45:00|556|555|555|554|556|555|555|554|1915
1729608600000|2024-10-22 14:50:00|556|555|557|556|557|556|556|555|1283
1729608900000|2024-10-22 14:55:00|558|557|565|564|565|564|558|557|18925
1729609200000|2024-10-22 15:00:00|566|565|569|568|570|569|566|565|17818
1729609500000|2024-10-22 15:05:00|568|567|568|567|569|568|568|567|6379
1729609800000|2024-10-22 15:10:00|569|568|585|584|587|586|569|568|83636
1729610100000|2024-10-22 15:15:00|586|585|586|585|589|588|583|582|83542
1729610400000|2024-10-22 15:20:00|587|586|594|593|594|593|586|585|44040
1729610700000|2024-10-22 15:25:00|595|594|596|595|600|599|593|592|127174
1729611000000|2024-10-22 15:30:00|597|596|588|587|597|596|582|582|49524
1729611300000|2024-10-22 15:35:00|589|588|588|587|589|588|586|585|21676
1729611600000|2024-10-22 15:40:00|589|588|587|586|590|589|586|586|11535
1729611900000|2024-10-22 15:45:00|586|585|588|587|588|587|584|583|23711
1729612200000|2024-10-22 15:50:00|589|588|589|588|589|588|587|586|18359
1729612500000|2024-10-22 15:55:00|588|587|595|594|595|594|587|586|34123
1729612800000|2024-10-22 16:00:00|594|593|587|586|595|594|587|586|16685
1729613100000|2024-10-22 16:05:00|588|587|584|583|588|587|584|583|31761
1729613400000|2024-10-22 16:10:00|585|584|588|587|589|588|585|584|25571
1729613700000|2024-10-22 16:15:00|589|588|594|593|594|593|588|587|36633
1729614000000|2024-10-22 16:20:00|593|592|596|595|597|596|592|591|24422
1729614300000|2024-10-22 16:25:00|597|596|601|600|601|600|597|596|29734
1729614600000|2024-10-22 16:30:00|600|599|600|599|603|602|600|599|30061
1729614900000|2024-10-22 16:35:00|599|597|604|603|604|603|598|597|43006
1729615200000|2024-10-22 16:40:00|605|604|614|613|614|613|605|604|89627
1729615500000|2024-10-22 16:45:00|615|614|617|616|619|618|614|613|60574
1729615800000|2024-10-22 16:50:00|618|617|609|608|618|617|608|607|36393
1729616100000|2024-10-22 16:55:00|610|609|615|614|615|614|610|609|40570
1729616400000|2024-10-22 17:00:00|616|615|620|619|620|619|615|614|47329
1729616700000|2024-10-22 17:05:00|619|618|616|615|622|621|615|614|101071
1729617000000|2024-10-22 17:10:00|617|616|621|620|623|622|617|616|38376
1729617300000|2024-10-22 17:15:00|622|621|620|619|623|622|619|618|39731
1729617600000|2024-10-22 17:20:00|621|620|616|615|622|621|614|613|32963
1729617900000|2024-10-22 17:25:00|617|616|616|615|617|616|613|612|24135
1729618200000|2024-10-22 17:30:00|615|614|612|611|616|615|612|611|9412
1729618500000|2024-10-22 17:35:00|613|612|611|610|615|614|611|610|18790
1729618800000|2024-10-22 17:40:00|612|611|612|611|614|613|611|610|13939
1729619100000|2024-10-22 17:45:00|613|612|611|610|613|612|610|609|17318
1729619400000|2024-10-22 17:50:00|610|609|608|607|610|609|608|607|24861
1729619700000|2024-10-22 17:55:00|607|606|613|612|614|613|607|606|30159
1729620000000|2024-10-22 18:00:00|612|611|612|611|613|612|611|610|14754
1729620300000|2024-10-22 18:05:00|613|612|609|608|614|613|608|607|20787
1729620600000|2024-10-22 18:10:00|608|607|606|605|610|609|605|604|22702
1729620900000|2024-10-22 18:15:00|607|606|607|606|607|606|606|605|12523
1729621200000|2024-10-22 18:20:00|608|607|608|607|608|607|606|605|4995
1729621500000|2024-10-22 18:25:00|607|606|607|606|608|607|607|606|7227
1729621800000|2024-10-22 18:30:00|608|607|608|607|608|607|608|607|3947
1729622100000|2024-10-22 18:35:00|607|606|608|607|608|607|606|605|10004
1729622400000|2024-10-22 18:40:00|607|606|606|605|607|606|606|605|6120
1729622700000|2024-10-22 18:45:00|607|606|607|606|607|606|607|606|1802
1729623000000|2024-10-22 18:50:00|608|607|610|609|610|609|608|607|17011
1729623300000|2024-10-22 18:55:00|611|610|608|607|611|610|608|607|3966
1729623600000|2024-10-22 19:00:00|609|608|609|608|609|608|608|607|7609
1729623900000|2024-10-22 19:05:00|608|607|610|609|610|609|606|605|42743
1729624200000|2024-10-22 19:10:00|611|610|613|612|614|613|609|608|27648
1729624500000|2024-10-22 19:15:00|612|611|612|611|613|612|612|611|15433
1729624800000|2024-10-22 19:20:00|613|612|614|613|614|613|613|612|11667
1729625100000|2024-10-22 19:25:00|613|612|612|611|613|612|611|610|11618
1729625400000|2024-10-22 19:30:00|611|610|609|608|611|610|608|607|29582
1729625700000|2024-10-22 19:35:00|608|607|606|605|608|607|603|602|21909
1729626000000|2024-10-22 19:40:00|607|606|609|608|609|608|607|606|20642
1729626300000|2024-10-22 19:45:00|608|607|608|607|608|607|606|605|27530
1729626600000|2024-10-22 19:50:00|607|606|609|608|609|608|607|606|83854
1729626900000|2024-10-22 19:55:00|610|609|610|609|611|611|610|609|76680
1729690200000|2024-10-23 13:30:00|605|601|609|607|609|607|596|595|65466
1729690500000|2024-10-23 13:35:00|608|606|608|607|615|614|604|602|45685
1729690800000|2024-10-23 13:40:00|607|606|610|607|611|610|604|603|23651
1729691100000|2024-10-23 13:45:00|609|608|618|617|618|617|607|605|40732
1729691400000|2024-10-23 13:50:00|619|618|622|621|632|631|617|616|204227
1729691700000|2024-10-23 13:55:00|623|622|607|606|623|622|607|606|90567
1729692000000|2024-10-23 14:00:00|606|605|603|602|609|608|602|601|49104
1729692300000|2024-10-23 14:05:00|604|603|597|596|606|605|596|595|62448
1729692600000|2024-10-23 14:10:00|596|595|600|599|601|600|596|595|27021
1729692900000|2024-10-23 14:15:00|601|600|600|599|605|604|599|598|46351
1729693200000|2024-10-23 14:20:00|601|600|603|602|604|603|600|599|9326
1729693500000|2024-10-23 14:25:00|604|603|608|607|608|607|604|603|13117
1729693800000|2024-10-23 14:30:00|607|606|606|605|607|607|604|603|26137
1729694100000|2024-10-23 14:35:00|605|604|606|605|607|606|604|603|13696
1729694400000|2024-10-23 14:40:00|607|606|614|613|614|613|607|606|25282
1729694700000|2024-10-23 14:45:00|613|612|611|610|615|614|610|609|22475
1729695000000|2024-10-23 14:50:00|612|611|609|608|612|611|608|607|10775
1729695300000|2024-10-23 14:55:00|610|609|606|605|610|609|606|605|8344
1729695600000|2024-10-23 15:00:00|605|604|609|608|609|608|605|604|5925
1729695900000|2024-10-23 15:05:00|608|607|604|603|609|607|604|603|9752
1729696200000|2024-10-23 15:10:00|605|604|599|598|605|604|599|598|27325
1729696500000|2024-10-23 15:15:00|600|599|601|600|603|602|600|599|18595
1729696800000|2024-10-23 15:20:00|600|599|602|601|602|601|600|599|9994
1729697100000|2024-10-23 15:25:00|603|602|607|606|608|607|603|602|45264
1729697400000|2024-10-23 15:30:00|608|607|613|612|614|613|608|607|20258
1729697700000|2024-10-23 15:35:00|614|613|614|613|614|613|613|612|9587
1729698000000|2024-10-23 15:40:00|615|614|618|617|618|617|613|612|6504
1729698300000|2024-10-23 15:45:00|619|618|620|619|623|622|619|618|24884
1729698600000|2024-10-23 15:50:00|621|620|626|625|627|626|621|620|38568
1729698900000|2024-10-23 15:55:00|625|624|622|621|626|625|622|621|30364
1729699200000|2024-10-23 16:00:00|623|622|624|623|625|624|622|621|21264
1729699500000|2024-10-23 16:05:00|623|622|622|621|627|626|622|621|15854
1729699800000|2024-10-23 16:10:00|621|620|611|610|621|620|611|610|74221
1729700100000|2024-10-23 16:15:00|612|611|613|612|613|612|609|608|17592
1729700400000|2024-10-23 16:20:00|612|611|617|616|617|616|612|611|16981
1729700700000|2024-10-23 16:25:00|616|615|615|614|616|615|614|613|10571
1729701000000|2024-10-23 16:30:00|614|613|615|614|615|614|614|613|1805
1729701300000|2024-10-23 16:35:00|614|613|614|613|614|613|614|613|3598
1729701600000|2024-10-23 16:40:00|613|612|614|613|614|613|613|612|6383
1729701900000|2024-10-23 16:45:00|615|614|612|611|615|614|611|610|13880
1729702200000|2024-10-23 16:50:00|613|612|612|611|613|612|612|611|8984
1729702500000|2024-10-23 16:55:00|613|612|607|606|614|613|605|604|24674
1729702800000|2024-10-23 17:00:00|606|605|601|600|607|606|601|600|24373
1729703100000|2024-10-23 17:05:00|600|599|596|595|600|599|596|595|32582
1729703400000|2024-10-23 17:10:00|595|594|586|585|595|595|584|583|79067
1729703700000|2024-10-23 17:15:00|585|584|588|587|588|587|584|583|33024
1729704000000|2024-10-23 17:20:00|587|588|586|585|588|588|585|584|28342
1729704300000|2024-10-23 17:25:00|585|584|588|587|588|587|585|584|20717
1729704600000|2024-10-23 17:30:00|587|586|589|588|590|589|587|586|13961
1729704900000|2024-10-23 17:35:00|588|587|589|588|589|588|587|586|4131
1729705200000|2024-10-23 17:40:00|590|589|589|588|590|589|589|588|9326
1729705500000|2024-10-23 17:45:00|590|589|589|588|590|589|589|588|3216
1729705800000|2024-10-23 17:50:00|588|587|587|586|588|587|586|585|6764
1729706100000|2024-10-23 17:55:00|586|585|586|585|587|586|586|585|7995
1729706400000|2024-10-23 18:00:00|585|584|584|583|585|584|583|582|17526
1729706700000|2024-10-23 18:05:00|583|582|583|582|583|582|582|581|8621
1729707000000|2024-10-23 18:10:00|582|581|582|581|582|581|580|579|25688
1729707300000|2024-10-23 18:15:00|581|580|580|579|581|580|580|579|6156
1729707600000|2024-10-23 18:20:00|581|580|583|582|585|584|581|580|44903
1729707900000|2024-10-23 18:25:00|582|581|583|582|583|582|582|581|3723
1729708200000|2024-10-23 18:30:00|584|583|586|585|586|585|584|583|4366
1729708500000|2024-10-23 18:35:00|585|584|584|583|585|584|583|582|29888
1729708800000|2024-10-23 18:40:00|585|584|584|583|585|584|584|583|7338
1729709100000|2024-10-23 18:45:00|585|584|586|585|587|586|585|584|20277
1729709400000|2024-10-23 18:50:00|585|584|587|586|587|586|585|584|22037
1729709700000|2024-10-23 18:55:00|588|587|586|585|588|587|586|585|54882
1729710000000|2024-10-23 19:00:00|||||||||3991
1729710300000|2024-10-23 19:05:00|587|586|586|585|587|586|586|585|13873
1729710600000|2024-10-23 19:10:00|587|586|586|585|587|586|585|584|7704
1729710900000|2024-10-23 19:15:00|587|586|588|587|588|587|587|586|12928
1729711200000|2024-10-23 19:20:00|589|588|589|588|589|588|588|587|8152
1729711500000|2024-10-23 19:25:00|588|587|587|586|588|588|586|585|11327
1729711800000|2024-10-23 19:30:00|586|585|588|587|589|588|586|585|9425
1729712100000|2024-10-23 19:35:00|588|586|588|586|590|588|588|586|2370
1729712400000|2024-10-23 19:40:00|589|587|592|590|592|590|588|586|10459
1729712700000|2024-10-23 19:45:00|591|589|591|589|593|591|590|588|13386
1729713000000|2024-10-23 19:50:00|590|588|590|588|592|590|590|588|3760
1729713300000|2024-10-23 19:55:00|591|589|592|590|592|590|590|588|5391
1729776600000|2024-10-24 13:30:00|600|595|594|592|602|598|588|585|89301
1729776900000|2024-10-24 13:35:00|595|593|598|597|600|599|591|589|13305
1729777200000|2024-10-24 13:40:00|599|598|608|596|608|605|599|596|47824
1729777500000|2024-10-24 13:45:00|607|600|595|594|607|600|593|592|22032
1729777800000|2024-10-24 13:50:00|596|595|596|595|597|596|592|590|21064
1729778100000|2024-10-24 13:55:00|595|594|600|599|601|600|595|594|20048
1729778400000|2024-10-24 14:00:00|601|598|609|608|613|612|599|598|85905
1729778700000|2024-10-24 14:05:00|608|607|602|601|609|608|602|601|26363
1729779000000|2024-10-24 14:10:00|603|602|591|590|604|603|591|590|80805
1729779300000|2024-10-24 14:15:00|592|591|592|591|595|594|589|588|40528
1729779600000|2024-10-24 14:20:00|591|590|590|588|592|591|586|585|20777
1729779900000|2024-10-24 14:25:00|589|589|586|585|591|590|586|585|14799
1729780200000|2024-10-24 14:30:00|587|586|584|583|587|586|582|581|16726
1729780500000|2024-10-24 14:35:00|583|582|586|585|587|586|582|581|9261
1729780800000|2024-10-24 14:40:00|587|586|586|585|589|588|586|585|6603
1729781100000|2024-10-24 14:45:00|585|584|586|585|587|586|585|584|3298
1729781400000|2024-10-24 14:50:00|585|584|583|582|586|585|581|580|20560
1729781700000|2024-10-24 14:55:00|584|583|583|582|584|583|582|581|8701
1729782000000|2024-10-24 15:00:00|584|583|583|582|585|584|583|582|6975
1729782300000|2024-10-24 15:05:00|584|583|584|583|585|584|581|580|7347
1729782600000|2024-10-24 15:10:00|583|582|585|584|585|584|583|582|8925
1729782900000|2024-10-24 15:15:00|584|583|584|583|586|585|583|582|4170
1729783200000|2024-10-24 15:20:00|585|584|584|583|586|585|583|582|9018
1729783500000|2024-10-24 15:25:00|583|582|583|582|583|582|583|582|10949
1729783800000|2024-10-24 15:30:00|584|583|584|583|585|584|584|583|11718
1729784100000|2024-10-24 15:35:00|583|582|580|579|583|582|580|579|10968
1729784400000|2024-10-24 15:40:00|579|578|577|576|579|578|574|573|17804
1729784700000|2024-10-24 15:45:00|576|575|573|572|576|575|573|572|20374
1729785000000|2024-10-24 15:50:00|572|571|572|571|572|571|569|568|21825
1729785300000|2024-10-24 15:55:00|571|570|569|568|571|571|568|567|10638
1729785600000|2024-10-24 16:00:00|570|569|571|570|572|571|569|568|17964
1729785900000|2024-10-24 16:05:00|570|569|567|566|570|569|566|565|10289
1729786200000|2024-10-24 16:10:00|568|567|569|568|569|568|568|567|8480
1729786500000|2024-10-24 16:15:00|570|569|569|568|570|569|568|567|3344
1729786800000|2024-10-24 16:20:00|570|569|571|570|572|571|570|569|5000
1729787100000|2024-10-24 16:25:00|572|571|571|570|572|571|571|570|1930
1729787400000|2024-10-24 16:30:00|572|571|572|571|573|572|572|571|1000
1729787700000|2024-10-24 16:35:00|573|572|574|573|574|573|573|572|5905
1729788000000|2024-10-24 16:40:00|573|572|574|573|575|574|573|572|13667
1729788300000|2024-10-24 16:45:00|573|572|574|573|574|573|573|572|1124
1729788600000|2024-10-24 16:50:00|573|572|574|573|574|573|573|572|5709
1729788900000|2024-10-24 16:55:00|575|574|574|573|575|574|574|573|3580
1729789200000|2024-10-24 17:00:00|573|572|574|573|574|573|573|572|2902
1729789500000|2024-10-24 17:05:00|||||||||7347
1729789800000|2024-10-24 17:10:00|573|572|573|572|573|572|573|572|4497
1729790100000|2024-10-24 17:15:00|574|573|572|571|574|573|572|571|2160
1729790400000|2024-10-24 17:20:00|571|570|571|570|571|570|571|570|3423
1729790700000|2024-10-24 17:25:00|572|571|573|572|573|572|572|571|2050
1729791000000|2024-10-24 17:30:00|572|571|572|571|573|572|572|571|3951
1729791300000|2024-10-24 17:35:00|573|572|576|575|576|575|573|572|2375
1729791600000|2024-10-24 17:40:00|577|576|576|575|578|577|575|574|4486
1729791900000|2024-10-24 17:45:00|575|574|573|572|575|574|573|572|500
1729792200000|2024-10-24 17:50:00|574|573|575|574|575|574|574|573|3890
1729792500000|2024-10-24 17:55:00|574|573|575|574|575|574|574|573|2167
1729792800000|2024-10-24 18:00:00|||||||||722
1729793100000|2024-10-24 18:05:00|576|575|576|575|576|575|576|575|979
1729793400000|2024-10-24 18:10:00|575|574|575|574|575|574|575|574|309
1729793700000|2024-10-24 18:15:00|||||||||700
1729794000000|2024-10-24 18:20:00|574|573|575|574|575|574|574|573|1400
1729794300000|2024-10-24 18:25:00|574|573|573|572|574|573|573|572|2012
1729794900000|2024-10-24 18:35:00|572|571|572|571|572|571|572|571|2400
1729795200000|2024-10-24 18:40:00|573|572|573|572|573|572|573|572|900
1729795500000|2024-10-24 18:45:00|572|571|572|571|572|571|572|571|3240
1729795800000|2024-10-24 18:50:00|573|572|574|573|574|573|573|572|3338
1729796100000|2024-10-24 18:55:00|||||||||1000
1729796400000|2024-10-24 19:00:00|573|572|572|571|573|572|572|571|7895
1729796700000|2024-10-24 19:05:00|573|572|573|572|573|572|572|571|3300
1729797000000|2024-10-24 19:10:00|||||||||9506
1729797300000|2024-10-24 19:15:00|572|571|572|571|572|571|572|571|2495
1729797600000|2024-10-24 19:20:00|571|570|571|570|571|570|571|570|2657
1729797900000|2024-10-24 19:25:00|570|569|568|567|570|570|568|567|30074
1729798200000|2024-10-24 19:30:00|569|568|570|569|571|570|569|568|34013
1729798500000|2024-10-24 19:35:00|571|570|567|566|571|570|567|566|26314
1729798800000|2024-10-24 19:40:00|566|565|566|565|567|566|566|565|24155
1729799100000|2024-10-24 19:45:00|567|566|567|566|567|566|566|565|8086
1729799400000|2024-10-24 19:50:00|568|567|569|568|571|568|567|566|10748
1729799700000|2024-10-24 19:55:00|568|567|567|566|568|567|566|565|43035
1729863000000|2024-10-25 13:30:00|576|567|569|568|576|571|567|566|33254
1729863300000|2024-10-25 13:35:00|570|569|572|571|572|571|569|568|5308
1729863600000|2024-10-25 13:40:00|571|570|572|571|573|572|571|570|15870
1729863900000|2024-10-25 13:45:00|573|572|579|578|579|578|572|571|10517
1729864200000|2024-10-25 13:50:00|578|577|581|580|584|583|578|577|12213
1729864500000|2024-10-25 13:55:00|582|581|581|578|583|582|578|576|11820
1729864800000|2024-10-25 14:00:00|580|579|581|580|582|581|578|577|2278
1729865100000|2024-10-25 14:05:00|582|581|580|579|583|582|580|578|4583
1729865400000|2024-10-25 14:10:00|581|580|581|580|581|580|580|579|5138
1729865700000|2024-10-25 14:15:00|582|581|584|583|585|584|582|581|23979
1729866000000|2024-10-25 14:20:00|585|584|586|585|588|587|585|584|14612
1729866300000|2024-10-25 14:25:00|585|584|586|585|586|585|583|582|31370
1729866600000|2024-10-25 14:30:00|585|584|587|586|587|586|585|584|14662
1729866900000|2024-10-25 14:35:00|586|585|584|583|587|586|584|583|11862
1729867200000|2024-10-25 14:40:00|585|584|584|583|587|586|584|583|17020
1729867500000|2024-10-25 14:45:00|585|584|587|586|587|586|585|584|2568
1729867800000|2024-10-25 14:50:00|588|587|592|591|593|592|588|587|21969
1729868100000|2024-10-25 14:55:00|593|592|592|591|594|593|592|591|15210
1729868400000|2024-10-25 15:00:00|593|592|601|600|602|601|593|592|31629
1729868700000|2024-10-25 15:05:00|600|599|601|600|602|601|600|599|27612
1729869000000|2024-10-25 15:10:00|600|599|599|598|600|600|597|596|28033
1729869300000|2024-10-25 15:15:00|598|597|600|599|600|599|598|597|12892
1729869600000|2024-10-25 15:20:00|599|598|596|595|599|598|596|595|4557
1729869900000|2024-10-25 15:25:00|595|594|595|594|597|596|595|594|9463
1729870200000|2024-10-25 15:30:00|596|595|597|596|597|596|595|594|3242
1729870500000|2024-10-25 15:35:00|596|595|593|592|596|595|592|591|11187
1729870800000|2024-10-25 15:40:00|592|591|594|593|595|594|592|591|11331
1729871100000|2024-10-25 15:45:00|593|592|594|593|594|593|593|592|4681
1729871400000|2024-10-25 15:50:00|593|592|593|592|593|592|592|591|7873
1729871700000|2024-10-25 15:55:00|||||||||848
1729872000000|2024-10-25 16:00:00|592|591|596|595|597|596|592|591|6848
1729872300000|2024-10-25 16:05:00|597|596|609|608|609|608|597|596|53961
1729872600000|2024-10-25 16:10:00|610|609|610|609|612|611|609|608|49205
1729872900000|2024-10-25 16:15:00|611|610|610|609|612|611|610|609|15026
1729873200000|2024-10-25 16:20:00|609|608|604|603|609|608|603|602|25800
1729873500000|2024-10-25 16:25:00|603|602|605|604|605|604|602|601|19866
1729873800000|2024-10-25 16:30:00|604|603|603|602|605|604|603|602|3352
1729874100000|2024-10-25 16:35:00|602|601|604|603|604|603|602|601|18162
1729874400000|2024-10-25 16:40:00|603|602|604|603|605|604|603|602|8086
1729874700000|2024-10-25 16:45:00|605|604|603|602|606|605|603|602|1758
1729875000000|2024-10-25 16:50:00|602|601|603|602|604|603|602|601|16329
1729875300000|2024-10-25 16:55:00|||||||||1350
1729875600000|2024-10-25 17:00:00|604|603|608|607|608|607|604|603|18432
1729875900000|2024-10-25 17:05:00|609|608|612|611|616|615|609|608|87521
1729876200000|2024-10-25 17:10:00|611|610|610|609|611|610|610|609|34289
1729876500000|2024-10-25 17:15:00|609|608|609|608|610|609|607|606|21534
1729876800000|2024-10-25 17:20:00|608|607|605|604|608|607|605|604|15132
1729877100000|2024-10-25 17:25:00|606|605|604|603|606|605|604|603|5562
1729877400000|2024-10-25 17:30:00|605|604|601|600|605|604|601|600|16999
1729877700000|2024-10-25 17:35:00|602|601|605|604|605|604|601|600|7116
1729878000000|2024-10-25 17:40:00|604|603|599|598|604|603|599|598|19682
1729878300000|2024-10-25 17:45:00|598|597|600|599|602|601|598|597|33035
1729878600000|2024-10-25 17:50:00|599|598|599|598|601|599|598|597|13344
1729878900000|2024-10-25 17:55:00|598|597|596|595|598|597|596|595|15244
1729879200000|2024-10-25 18:00:00|595|594|592|591|596|595|590|589|17032
1729879500000|2024-10-25 18:05:00|591|590|588|587|591|590|587|586|35902
1729879800000|2024-10-25 18:10:00|589|588|593|592|593|592|589|588|19033
1729880100000|2024-10-25 18:15:00|594|593|592|591|594|593|591|590|3528
1729880400000|2024-10-25 18:20:00|593|592|595|594|595|594|592|591|1840
1729880700000|2024-10-25 18:25:00|594|593|595|594|596|595|593|592|12183
1729881000000|2024-10-25 18:30:00|594|593|595|594|595|594|594|593|2277
1729881300000|2024-10-25 18:35:00|594|593|596|595|597|596|594|593|4870
1729881600000|2024-10-25 18:40:00|595|594|595|594|595|594|595|594|2086
1729881900000|2024-10-25 18:45:00|596|595|596|595|596|595|595|594|3800
1729882200000|2024-10-25 18:50:00|||||||||9996
1729882500000|2024-10-25 18:55:00|595|594|594|593|595|594|594|593|18732
1729882800000|2024-10-25 19:00:00|593|592|594|593|594|593|592|591|6142
1729883100000|2024-10-25 19:05:00|593|592|594|593|594|593|593|592|4075
1729883400000|2024-10-25 19:10:00|593|592|594|593|594|593|593|592|4652
1729883700000|2024-10-25 19:15:00|595|594|595|594|595|594|595|594|5224
1729884000000|2024-10-25 19:20:00|594|593|594|593|595|594|594|593|14915
1729884300000|2024-10-25 19:25:00|595|594|595|594|595|594|594|593|4839
1729884600000|2024-10-25 19:30:00|594|593|593|592|594|593|592|591|6814
1729884900000|2024-10-25 19:35:00|592|591|591|590|592|591|591|590|13299
1729885200000|2024-10-25 19:40:00|590|589|594|593|594|593|590|589|10072
1729885500000|2024-10-25 19:45:00|595|594|593|592|595|594|593|592|20767
1729885800000|2024-10-25 19:50:00|594|591|593|592|594|593|591|590|69802
1729886100000|2024-10-25 19:55:00|594|593|593|592|595|594|593|592|37547
1730122200000|2024-10-28 13:30:00|601|595|602|600|606|603|593|592|57361
1730122500000|2024-10-28 13:35:00|601|601|603|602|607|605|601|600|22278
1730122800000|2024-10-28 13:40:00|604|603|602|600|605|604|600|598|15941
1730123100000|2024-10-28 13:45:00|601|599|603|602|606|604|600|599|10763
1730123400000|2024-10-28 13:50:00|602|601|600|598|603|601|597|596|5023
1730123700000|2024-10-28 13:55:00|599|597|601|600|602|601|598|597|27709
1730124000000|2024-10-28 14:00:00|602|601|605|604|606|605|600|599|37189
1730124300000|2024-10-28 14:05:00|604|603|603|602|606|605|603|602|19915
1730124600000|2024-10-28 14:10:00|602|601|606|605|606|605|601|600|13145
1730124900000|2024-10-28 14:15:00|607|606|602|601|609|608|601|601|26692
1730125200000|2024-10-28 14:20:00|603|602|600|599|603|602|599|598|16307
1730125500000|2024-10-28 14:25:00|601|600|603|602|607|606|600|599|12307
1730125800000|2024-10-28 14:30:00|602|601|603|602|606|605|602|601|36843
1730126100000|2024-10-28 14:35:00|604|603|606|605|606|605|603|603|5369
1730126400000|2024-10-28 14:40:00|605|604|603|602|606|605|602|601|7450
1730126700000|2024-10-28 14:45:00|602|601|603|602|604|602|602|601|10935
1730127000000|2024-10-28 14:50:00|602|601|598|597|602|601|598|597|16391
1730127300000|2024-10-28 14:55:00|599|598|596|595|599|598|596|595|16532
1730127600000|2024-10-28 15:00:00|597|596|598|597|599|598|595|594|23380
1730127900000|2024-10-28 15:05:00|597|596|594|593|597|597|594|593|30751
1730128200000|2024-10-28 15:10:00|593|592|595|594|596|595|593|592|5705
1730128500000|2024-10-28 15:15:00|596|595|593|592|596|595|593|592|13373
1730128800000|2024-10-28 15:20:00|594|593|591|590|594|593|591|590|14407
1730129100000|2024-10-28 15:25:00|592|591|591|590|592|591|591|590|1720
1730129400000|2024-10-28 15:30:00|592|591|588|586|592|591|587|586|10652
1730129700000|2024-10-28 15:35:00|587|587|587|586|588|587|586|585|12472
1730130000000|2024-10-28 15:40:00|587|585|591|589|592|590|587|585|4351
1730130300000|2024-10-28 15:45:00|592|590|592|590|594|592|590|588|2575
1730130600000|2024-10-28 15:50:00|591|589|591|589|593|590|590|588|2214
1730130900000|2024-10-28 15:55:00|592|590|589|587|592|590|587|585|10654
1730131200000|2024-10-28 16:00:00|588|586|591|589|592|590|587|585|6236
1730131500000|2024-10-28 16:05:00|592|590|591|589|592|590|590|587|200
1730131800000|2024-10-28 16:10:00|590|589|593|592|593|592|590|589|2126
1730132100000|2024-10-28 16:15:00|594|593|596|595|596|595|594|593|1703
1730132400000|2024-10-28 16:20:00|597|596|597|596|597|596|597|596|7600
1730132700000|2024-10-28 16:25:00|596|595|596|595|598|597|596|595|6890
1730133000000|2024-10-28 16:30:00|597|596|596|595|597|596|595|594|6773
1730133300000|2024-10-28 16:35:00|595|594|594|593|596|595|594|593|270
1730133600000|2024-10-28 16:40:00|595|594|596|595|596|595|594|593|2831
1730133900000|2024-10-28 16:45:00|597|596|595|594|597|596|595|594|1866
1730134200000|2024-10-28 16:50:00|596|595|596|595|596|595|595|594|3281
1730134500000|2024-10-28 16:55:00|595|594|598|597|598|597|595|594|3279
1730134800000|2024-10-28 17:00:00|599|598|599|598|600|599|599|598|20396
1730135100000|2024-10-28 17:05:00|598|597|601|600|601|600|598|597|8752
1730135400000|2024-10-28 17:10:00|602|601|601|600|602|601|600|599|11000
1730135700000|2024-10-28 17:15:00|602|601|600|599|602|601|600|599|1905
1730136000000|2024-10-28 17:20:00|601|600|601|600|601|600|600|599|1272
1730136300000|2024-10-28 17:25:00|602|601|601|600|602|601|601|600|7870
1730136600000|2024-10-28 17:30:00|602|599|601|600|602|601|601|599|3761
1730136900000|2024-10-28 17:35:00|600|599|599|598|600|599|598|597|2778
1730137200000|2024-10-28 17:40:00|598|597|600|599|600|599|598|597|808
1730137500000|2024-10-28 17:45:00|599|598|599|598|599|598|598|597|2784
1730137800000|2024-10-28 17:50:00|598|597|598|597|599|598|598|597|710
1730138100000|2024-10-28 17:55:00|||||||||100
1730138400000|2024-10-28 18:00:00|597|596|597|596|597|596|596|595|1344
1730138700000|2024-10-28 18:05:00|598|597|598|597|598|597|598|597|3048
1730139000000|2024-10-28 18:10:00|597|596|597|596|597|596|597|596|1911
1730139300000|2024-10-28 18:15:00|598|597|598|597|599|598|598|597|1808
1730139600000|2024-10-28 18:20:00|597|596|597|596|597|596|597|596|1001
1730139900000|2024-10-28 18:25:00|598|597|598|597|598|597|598|597|704
1730140200000|2024-10-28 18:30:00|599|598|600|599|600|599|599|598|2722
1730140500000|2024-10-28 18:35:00|599|598|599|598|599|598|599|598|2214
1730140800000|2024-10-28 18:40:00|598|597|597|596|598|597|597|596|10874
1730141100000|2024-10-28 18:45:00|596|595|595|594|596|595|594|593|6263
1730141400000|2024-10-28 18:50:00|596|595|597|596|597|596|595|594|3080
1730141700000|2024-10-28 18:55:00|596|595|596|595|596|595|596|595|600
1730142000000|2024-10-28 19:00:00|597|596|596|595|597|596|596|595|10979
1730142300000|2024-10-28 19:05:00|595|594|593|592|595|594|593|592|4603
1730142600000|2024-10-28 19:10:00|594|593|594|593|594|593|594|593|797
1730142900000|2024-10-28 19:15:00|595|594|594|593|595|594|594|593|1576
1730143200000|2024-10-28 19:20:00|595|594|595|594|595|594|595|594|1420
1730143500000|2024-10-28 19:25:00|596|595|596|595|596|595|596|595|2106
1730143800000|2024-10-28 19:30:00|595|594|595|594|596|595|595|594|2705
1730144100000|2024-10-28 19:35:00|596|594|596|594|596|594|595|593|1380
1730144400000|2024-10-28 19:40:00|595|593|597|595|598|596|595|593|1000
1730144700000|2024-10-28 19:45:00|598|596|596|594|599|597|596|594|715
1730145000000|2024-10-28 19:50:00|597|595|597|595|598|596|596|594|1400
1730145300000|2024-10-28 19:55:00|598|596|596|594|598|596|595|593|2991
1730208600000|2024-10-29 13:30:00|595|592|584|582|596|595|583|582|39944
1730208900000|2024-10-29 13:35:00|585|583|592|590|592|590|583|583|22426
1730209200000|2024-10-29 13:40:00|593|591|592|590|593|592|590|589|8891
1730209500000|2024-10-29 13:45:00|593|591|595|594|595|594|591|590|6459
1730209800000|2024-10-29 13:50:00|596|595|599|597|600|599|596|595|9079
1730210100000|2024-10-29 13:55:00|598|596|599|594|599|597|597|594|1487
1730210400000|2024-10-29 14:00:00|597|595|600|599|600|599|596|594|5886
1730210700000|2024-10-29 14:05:00|599|598|598|597|602|601|597|596|12134
1730211000000|2024-10-29 14:10:00|599|596|596|595|602|601|596|595|10913
1730211300000|2024-10-29 14:15:00|597|596|597|596|598|597|595|594|6154
1730211600000|2024-10-29 14:20:00|596|595|598|597|598|597|595|594|3006
1730211900000|2024-10-29 14:25:00|599|598|598|597|600|598|598|597|2245
1730212200000|2024-10-29 14:30:00|599|598|598|597|600|599|598|597|3239
1730212500000|2024-10-29 14:35:00|599|598|608|607|608|607|599|598|40747
1730212800000|2024-10-29 14:40:00|607|606|606|605|608|606|606|605|19400
1730213100000|2024-10-29 14:45:00|607|604|602|601|607|604|602|601|21719
1730213400000|2024-10-29 14:50:00|601|600|600|599|602|601|599|598|12564
1730213700000|2024-10-29 14:55:00|599|598|605|604|606|605|599|598|22342
1730214000000|2024-10-29 15:00:00|604|603|606|605|606|605|603|602|3672
1730214300000|2024-10-29 15:05:00|607|606|628|627|629|627|607|605|206545
1730214600000|2024-10-29 15:10:00|629|626|623|622|629|627|620|619|66136
1730214900000|2024-10-29 15:15:00|624|623|622|621|628|627|619|618|39055
1730215200000|2024-10-29 15:20:00|621|620|621|620|623|622|619|618|18113
1730215500000|2024-10-29 15:25:00|622|621|618|617|622|621|616|615|24126
1730215800000|2024-10-29 15:30:00|619|618|616|615|622|621|616|615|23753
1730216100000|2024-10-29 15:35:00|617|616|615|614|618|617|614|613|17777
1730216400000|2024-10-29 15:40:00|616|615|618|617|618|617|614|613|25750
1730216700000|2024-10-29 15:45:00|619|618|620|619|620|619|618|617|8953
1730217000000|2024-10-29 15:50:00|619|618|617|616|619|619|616|615|8929
1730217300000|2024-10-29 15:55:00|616|615|618|617|618|617|615|614|9674
1730217600000|2024-10-29 16:00:00|617|616|616|615|618|617|615|614|4694
1730217900000|2024-10-29 16:05:00|615|614|615|614|616|614|615|613|4952
1730218200000|2024-10-29 16:10:00|614|613|611|610|614|613|611|610|12356
1730218500000|2024-10-29 16:15:00|610|609|610|609|611|610|610|609|2199
1730218800000|2024-10-29 16:20:00|609|608|610|609|611|610|609|608|6770
1730219100000|2024-10-29 16:25:00|611|610|609|608|611|610|609|608|5482
1730219400000|2024-10-29 16:30:00|608|607|608|607|609|608|608|607|12447
1730219700000|2024-10-29 16:35:00|609|608|608|607|609|608|607|606|13777
1730220000000|2024-10-29 16:40:00||606||607||607||606|1400
1730220300000|2024-10-29 16:45:00|609|608|609|608|610|609|609|608|5167
1730220600000|2024-10-29 16:50:00|608|607|605|604|608|607|604|603|29251
1730220900000|2024-10-29 16:55:00|606|603|602|601|606|603|602|601|5358
1730221200000|2024-10-29 17:00:00|603|602|603|602|604|603|603|601|16629
1730221500000|2024-10-29 17:05:00|602|601|597|596|602|601|597|596|46616
1730221800000|2024-10-29 17:10:00|596|595|596|595|598|596|593|592|30369
1730222100000|2024-10-29 17:15:00|597|594|596|595|598|597|596|594|10227
1730222400000|2024-10-29 17:20:00|595|594|595|594|595|594|593|592|16279
1730222700000|2024-10-29 17:25:00|594|593|593|591|595|594|590|589|36615
1730223000000|2024-10-29 17:30:00|594|592|595|593|596|595|592|591|9771
1730223300000|2024-10-29 17:35:00|594|594|595|594|595|594|594|593|1000
1730223600000|2024-10-29 17:40:00|596|595|596|595|597|596|595|594|3401
1730223900000|2024-10-29 17:45:00|597|596|597|596|597|596|596|596|1600
1730224200000|2024-10-29 17:50:00|598|597|598|597|599|598|597|596|4412
1730224500000|2024-10-29 17:55:00|599|598|594|593|599|598|594|593|14027
1730224800000|2024-10-29 18:00:00|593|592|593|592|593|592|593|592|4423
1730225100000|2024-10-29 18:05:00|594|593|595|594|595|594|594|593|100
1730225400000|2024-10-29 18:10:00|594|593|594|593|594|593|593|592|11412
1730225700000|2024-10-29 18:15:00|593|592|595|594|595|594|593|592|4253
1730226000000|2024-10-29 18:20:00|596|595|595|594|596|595|595|594|800
1730226300000|2024-10-29 18:25:00|594|593|594|593|594|593|593|592|6824
1730226600000|2024-10-29 18:30:00|593|592|593|592|593|592|593|592|8008
1730226900000|2024-10-29 18:35:00|594|593|595|593|595|594|593|592|600
1730227200000|2024-10-29 18:40:00|594|594|594|593|595|594|593|592|1400
1730227500000|2024-10-29 18:45:00|593|592|593|592|593|592|593|592|1821
1730227800000|2024-10-29 18:50:00|592|591|591|589|592|591|589|588|23517
1730228100000|2024-10-29 18:55:00|590|590|591|590|593|592|590|590|4521
1730228400000|2024-10-29 19:00:00|592|591|590|589|592|591|590|589|1300
1730228700000|2024-10-29 19:05:00|591|590|591|590|591|590|590|589|11299
1730229000000|2024-10-29 19:10:00|590|589|590|589|590|589|590|589|1300
1730229300000|2024-10-29 19:15:00|||||||||7245
1730229600000|2024-10-29 19:20:00|589|588|590|589|590|589|588|587|8190
1730229900000|2024-10-29 19:25:00|589|588|590|589|590|589|589|588|1341
1730230200000|2024-10-29 19:30:00|589|588|591|590|591|590|589|588|15256
1730230500000|2024-10-29 19:35:00|591|589|592|590|593|590|590|588|1450
1730230800000|2024-10-29 19:40:00|591|588|587|585|592|590|587|585|1970
1730231100000|2024-10-29 19:45:00|588|586|588|586|590|588|587|585|2640
1730231400000|2024-10-29 19:50:00|589|587|589|587|590|588|587|585|3843
1730231700000|2024-10-29 19:55:00|590|588|591|589|591|589|589|587|7409
1730295000000|2024-10-30 13:30:00|593|592|591|590|594|592|585|584|45100
1730295300000|2024-10-30 13:35:00|592|591|594|593|597|595|589|588|20983
1730295600000|2024-10-30 13:40:00|595|594|589|588|597|595|588|586|22831
1730295900000|2024-10-30 13:45:00|590|589|593|592|594|593|589|589|16582
1730296200000|2024-10-30 13:50:00|594|591|592|591|594|592|591|589|2951
1730296500000|2024-10-30 13:55:00|593|590|594|592|594|593|592|590|3188
1730296800000|2024-10-30 14:00:00|593|591|592|591|594|592|589|588|7008
1730297100000|2024-10-30 14:05:00|591|590|591|590|593|592|589|588|4170
1730297400000|2024-10-30 14:10:00|592|591|595|594|596|594|592|591|5029
1730297700000|2024-10-30 14:15:00|594|593|595|594|596|595|593|591|1744
1730298000000|2024-10-30 14:20:00|596|595|592|591|596|595|592|591|4290
1730298300000|2024-10-30 14:25:00|593|592|594|593|594|593|593|592|310
1730298600000|2024-10-30 14:30:00|595|594|595|594|596|595|594|593|5031
1730298900000|2024-10-30 14:35:00|596|595|594|593|597|596|594|593|1927
1730299200000|2024-10-30 14:40:00|595|594|592|591|596|595|592|591|3943
1730299500000|2024-10-30 14:45:00|593|592|593|592|593|592|591|590|5644
1730299800000|2024-10-30 14:50:00|592|591|591|590|594|593|591|590|9424
1730300100000|2024-10-30 14:55:00|592|591|590|589|593|592|590|588|10468
1730300400000|2024-10-30 15:00:00|591|590|589|588|591|590|589|588|6542
1730300700000|2024-10-30 15:05:00|590|589|591|590|591|590|589|588|4793
1730301000000|2024-10-30 15:10:00|590|589|590|589|591|590|589|588|3599
1730301300000|2024-10-30 15:15:00|591|590|591|590|592|591|591|590|2900
1730301600000|2024-10-30 15:20:00|592|591|589|588|592|591|589|588|7770
1730301900000|2024-10-30 15:25:00|588|587|589|588|589|588|588|587|5877
1730302200000|2024-10-30 15:30:00|590|589|591|590|591|590|590|589|3030
1730302500000|2024-10-30 15:35:00|590|589|591|590|591|590|590|589|6140
1730302800000|2024-10-30 15:40:00|||||||||1243
1730303100000|2024-10-30 15:45:00|590|589|588|587|590|589|588|587|1455
1730303400000|2024-10-30 15:50:00|589|588|588|587|589|588|587|586|2367
1730303700000|2024-10-30 15:55:00|587|586|587|586|588|587|587|586|1835
1730304000000|2024-10-30 16:00:00|586|585|583|582|586|585|581|580|40227
1730304300000|2024-10-30 16:05:00|582|581|578|577|582|581|578|577|6987
1730304600000|2024-10-30 16:10:00|579|578|578|577|579|578|578|577|8882
1730304900000|2024-10-30 16:15:00|577|576|574|573|577|576|573|572|20134
1730305200000|2024-10-30 16:20:00|575|574|575|574|577|576|573|572|14272
1730305500000|2024-10-30 16:25:00|576|575|575|574|576|575|573|572|14501
1730305800000|2024-10-30 16:30:00|576|575|574|573|576|575|573|572|13827
1730306100000|2024-10-30 16:35:00|573|572|574|573|574|573|573|572|6663
1730306400000|2024-10-30 16:40:00|575|574|574|573|576|574|573|572|1700
1730306700000|2024-10-30 16:45:00|575|574|574|573|575|574|574|573|3100
1730307000000|2024-10-30 16:50:00|575|574|576|575|576|575|575|573|3015
1730307300000|2024-10-30 16:55:00|577|576|574|573|577|576|574|573|21812
1730307600000|2024-10-30 17:00:00|575|574|575|574|575|574|575|574|2264
1730307900000|2024-10-30 17:05:00|576|575|576|575|576|575|575|575|4389
1730308200000|2024-10-30 17:10:00|577|576|576|575|577|576|576|575|8352
1730308500000|2024-10-30 17:15:00|575|574|575|574|575|574|574|573|10731
1730308800000|2024-10-30 17:20:00|574|573|573|572|574|573|573|572|2270
1730309100000|2024-10-30 17:25:00|574|573|572|571|574|573|572|571|5375
1730309400000|2024-10-30 17:30:00|571|570|570|569|571|570|570|569|8930
1730309700000|2024-10-30 17:35:00|569|568|569|568|570|569|568|567|9599
1730310000000|2024-10-30 17:40:00|||||||||900
1730310300000|2024-10-30 17:45:00|570|569|570|568|571|569|569|568|3252
1730310600000|2024-10-30 17:50:00|569|569|571|570|571|570|569|568|6100
1730310900000|2024-10-30 17:55:00|572|571|571|570|572|571|571|570|6482
1730311200000|2024-10-30 18:00:00|572|571|571|570|572|571|571|570|6382
1730311500000|2024-10-30 18:05:00|572|571|571|570|572|571|571|570|1544
1730311800000|2024-10-30 18:10:00|572|571|572|571|572|571|571|570|900
1730312100000|2024-10-30 18:15:00|573|572|571|570|573|572|571|570|2700
1730312400000|2024-10-30 18:20:00|572|571|572|571|572|571|572|571|3400
1730312700000|2024-10-30 18:25:00|571|570|571|570|572|571|571|570|4572
1730313000000|2024-10-30 18:30:00|||||||||750
1730313300000|2024-10-30 18:35:00|570|569|570|569|570|569|570|569|1033
1730313600000|2024-10-30 18:40:00|569|568|569|568|569|568|569|568|2299
1730313900000|2024-10-30 18:45:00|568|567|570|569|571|570|568|567|11121
1730314200000|2024-10-30 18:50:00|||||||||100
1730314500000|2024-10-30 18:55:00|569|568|569|568|569|568|569|568|1200
1730314800000|2024-10-30 19:00:00|568|567|566|565|568|567|566|565|26647
1730315100000|2024-10-30 19:05:00|567|566|567|566|568|567|566|565|7244
1730315400000|2024-10-30 19:10:00|568|567|569|568|570|569|567|566|6851
1730315700000|2024-10-30 19:15:00|568|567|569|568|569|568|567|566|4974
1730316000000|2024-10-30 19:20:00|568|567|569|568|569|568|568|567|6328
1730316300000|2024-10-30 19:25:00|568|567|569|568|569|568|568|567|1100
1730316600000|2024-10-30 19:30:00|570|569|569|568|570|569|568|567|8101
1730316900000|2024-10-30 19:35:00|568|567|569|568|570|569|567|566|9532
1730317200000|2024-10-30 19:40:00|570|569|572|571|573|572|570|569|15396
1730317500000|2024-10-30 19:45:00|571|570|570|569|571|570|570|569|11730
1730317800000|2024-10-30 19:50:00|571|570|570|569|571|570|570|569|5915
1730318100000|2024-10-30 19:55:00|569|568|568|567|569|568|568|567|26501
1730381400000|2024-10-31 13:30:00|566|564|562|561|568|567|561|560|31258
1730381700000|2024-10-31 13:35:00|563|562|562|560|565|564|557|556|41644
1730382000000|2024-10-31 13:40:00|561|559|561|560|562|560|558|556|15776
1730382300000|2024-10-31 13:45:00|560|559|554|553|561|559|554|553|22171
1730382600000|2024-10-31 13:50:00|555|554|556|555|557|556|553|552|13660
1730382900000|2024-10-31 13:55:00|557|556|555|554|557|556|555|553|13588
1730383200000|2024-10-31 14:00:00|554|553|551|550|555|553|551|550|14295
1730383500000|2024-10-31 14:05:00|552|551|553|552|553|552|551|550|3662
1730383800000|2024-10-31 14:10:00|554|553|551|550|554|553|551|550|15542
1730384100000|2024-10-31 14:15:00|552|551|555|554|555|554|552|550|8186
1730384400000|2024-10-31 14:20:00|554|553|554|553|555|554|554|553|2097
1730384700000|2024-10-31 14:25:00|553|552|551|550|553|552|551|550|3090
1730385000000|2024-10-31 14:30:00|552|551|552|551|554|553|552|551|7244
1730385300000|2024-10-31 14:35:00|553|552|550|549|553|552|550|549|14229
1730385600000|2024-10-31 14:40:00|549|548|548|547|549|548|547|546|25769
1730385900000|2024-10-31 14:45:00|549|546|548|547|549|548|547|546|1677
1730386200000|2024-10-31 14:50:00|547|546|548|547|548|547|547|546|14814
1730386500000|2024-10-31 14:55:00|547|546|547|546|547|546|547|546|2252
1730386800000|2024-10-31 15:00:00|546|545|547|546|548|547|546|545|5982
1730387100000|2024-10-31 15:05:00|546|545|548|547|549|548|546|545|14867
1730387400000|2024-10-31 15:10:00|547|546|547|546|548|547|547|546|3155
1730387700000|2024-10-31 15:15:00|||||||||318
1730388000000|2024-10-31 15:20:00|548|547|550|549|550|549|548|547|5580
1730388300000|2024-10-31 15:25:00|549|548|548|547|549|548|548|547|3080
1730388600000|2024-10-31 15:30:00|547|546|547|546|548|547|547|546|3960
1730388900000|2024-10-31 15:35:00|548|547|547|546|548|547|547|546|2382
1730389200000|2024-10-31 15:40:00|548|547|550|549|550|549|548|547|4270
1730389500000|2024-10-31 15:45:00|551|550|548|547|551|550|548|547|21044
1730389800000|2024-10-31 15:50:00|549|548|547|546|549|548|547|546|6115
1730390100000|2024-10-31 15:55:00|548|547|548|547|548|547|548|547|3139
1730390400000|2024-10-31 16:00:00|549|548|548|547|549|548|547|546|2137
1730390700000|2024-10-31 16:05:00|549|548|549|548|550|549|549|548|2948
1730391000000|2024-10-31 16:10:00|550|549|551|550|551|550|550|549|2300
1730391300000|2024-10-31 16:15:00|552|551|552|551|552|551|550|549|1930
1730391600000|2024-10-31 16:20:00|551|550|551|550|551|550|551|550|1694
1730391900000|2024-10-31 16:25:00|550|549|551|550|551|550|550|549|1750
1730392200000|2024-10-31 16:30:00|550|549|550|549|551|550|550|549|1005
1730392500000|2024-10-31 16:35:00|549|548|549|548|549|548|549|548|500
1730392800000|2024-10-31 16:40:00|||||||||1117
1730393100000|2024-10-31 16:45:00|550|549|552|551|552|551|550|549|9723
1730393400000|2024-10-31 16:50:00|553|552|554|553|554|553|552|551|3150
1730393700000|2024-10-31 16:55:00|555|554|552|551|555|554|552|551|3737
1730394000000|2024-10-31 17:00:00|553|552|553|552|553|552|553|552|10365
1730394300000|2024-10-31 17:05:00|552|551|552|551|552|551|551|550|500
1730394600000|2024-10-31 17:10:00|553|552|552|551|553|552|552|551|1523
1730394900000|2024-10-31 17:15:00|||||||||1600
1730395200000|2024-10-31 17:20:00|||||||||481
1730395500000|2024-10-31 17:25:00|551|550|551|550|551|550|551|550|3395
1730395800000|2024-10-31 17:30:00|550|549|549|548|550|549|549|548|1539
1730396100000|2024-10-31 17:35:00|548|547|548|547|548|547|548|547|10801
1730396400000|2024-10-31 17:40:00|549|548|547|546|549|548|547|546|8103
1730396700000|2024-10-31 17:45:00|546|545|544|543|547|546|543|542|19305
1730397000000|2024-10-31 17:50:00|543|542|543|542|543|543|543|542|100
1730397300000|2024-10-31 17:55:00|544|543|545|544|545|544|544|543|13733
1730397600000|2024-10-31 18:00:00|546|545|547|546|548|547|546|545|4600
1730397900000|2024-10-31 18:05:00|546|545|546|545|546|545|546|545|2500
1730398200000|2024-10-31 18:10:00|547|546|546|545|547|546|546|545|1897
1730398500000|2024-10-31 18:15:00|547|546|548|547|549|548|546|545|24354
1730398800000|2024-10-31 18:20:00|547|546|546|545|548|547|546|545|4632
1730399100000|2024-10-31 18:25:00|545|544|545|544|545|544|545|544|3263
1730399400000|2024-10-31 18:30:00|544|543|544|543|544|543|544|543|464
1730399700000|2024-10-31 18:35:00|545|544|544|543|545|544|544|543|500
1730400000000|2024-10-31 18:40:00|545|544|545|544|546|545|544|543|3600
1730400300000|2024-10-31 18:45:00|||||||||1000
1730400600000|2024-10-31 18:50:00|544|543|545|544|545|544|544|543|1525
1730400900000|2024-10-31 18:55:00|546|545|545|544|546|545|545|544|300
1730401200000|2024-10-31 19:00:00|546|545|545|544|546|545|544|543|3750
1730401500000|2024-10-31 19:05:00|546|545|546|545|547|546|546|545|1479
1730401800000|2024-10-31 19:10:00|545|544|545|544|545|544|545|544|0
1730402100000|2024-10-31 19:15:00|544|543|545|544|545|544|544|543|1100
1730402400000|2024-10-31 19:20:00|||||||||2215
1730402700000|2024-10-31 19:25:00|||||||||12843
1730403000000|2024-10-31 19:30:00|546|545|546|545|547|546|546|545|7747
1730403300000|2024-10-31 19:35:00|547|546|546|545|547|546|546|545|2102
1730403600000|2024-10-31 19:40:00|545|544|545|544|546|545|545|544|3468
1730403900000|2024-10-31 19:45:00|546|545|546|545|546|545|545|545|4300
1730404200000|2024-10-31 19:50:00|545|544|544|543|547|546|544|543|20161
1730404500000|2024-10-31 19:55:00|545|544|543|542|545|544|543|542|26960
1730467800000|2024-11-01 13:30:00|547|545|550|548|554|553|546|545|69191
1730468100000|2024-11-01 13:35:00|549|549|550|548|551|550|546|545|6800
1730468400000|2024-11-01 13:40:00|549|549|552|551|554|553|549|549|3699
1730468700000|2024-11-01 13:45:00|551|550|557|556|558|557|549|547|11333
1730469000000|2024-11-01 13:50:00|558|557|556|555|558|557|556|555|9407
1730469300000|2024-11-01 13:55:00|555|554|564|556|564|557|555|553|19096
1730469600000|2024-11-01 14:00:00|558|553|557|556|564|558|554|553|6318
1730469900000|2024-11-01 14:05:00|556|555|561|560|562|561|556|555|11683
1730470200000|2024-11-01 14:10:00|562|561|566|565|567|566|562|561|33673
1730470500000|2024-11-01 14:15:00|565|564|565|564|567|566|565|564|8173
1730470800000|2024-11-01 14:20:00|566|565|567|566|568|567|565|564|4779
1730471100000|2024-11-01 14:25:00|566|565|565|564|566|565|565|564|5233
1730471400000|2024-11-01 14:30:00|566|565|565|564|566|565|563|562|6022
1730471700000|2024-11-01 14:35:00|564|563|566|565|566|565|563|562|20675
1730472000000|2024-11-01 14:40:00|565|564|563|562|565|564|561|560|12396
1730472300000|2024-11-01 14:45:00|562|561|563|562|563|562|561|560|1759
1730472600000|2024-11-01 14:50:00|562|561|562|561|562|561|561|560|4006
1730472900000|2024-11-01 14:55:00|563|562|565|564|565|564|562|561|19592
1730473200000|2024-11-01 15:00:00|564|563|564|563|565|564|564|563|3096
1730473500000|2024-11-01 15:05:00|565|564|562|561|565|564|561|560|1800
1730473800000|2024-11-01 15:10:00|563|562|564|563|564|563|563|562|1054
1730474100000|2024-11-01 15:15:00|563|562|563|562|564|563|562|561|3552
1730474400000|2024-11-01 15:20:00|562|561|564|563|564|563|562|561|1500
1730474700000|2024-11-01 15:25:00|563|562|564|563|564|563|563|562|1728
1730475000000|2024-11-01 15:30:00|563|562|564|563|564|563|563|562|1793
1730475300000|2024-11-01 15:35:00|563|562|564|563|564|563|563|562|2707
1730475600000|2024-11-01 15:40:00|563|562|563|562|564|563|563|562|10295
1730475900000|2024-11-01 15:45:00|564|563|561|560|564|563|561|560|1350
1730476200000|2024-11-01 15:50:00|560|559|562|561|562|561|559|558|2064
1730476500000|2024-11-01 15:55:00|561|560|560|559|562|561|560|559|1300
1730476800000|2024-11-01 16:00:00|561|560|562|561|562|561|561|560|1018
1730477100000|2024-11-01 16:05:00|561|560|563|562|563|562|561|560|5178
1730477400000|2024-11-01 16:10:00|564|563|563|562|564|563|563|562|1400
1730477700000|2024-11-01 16:15:00|562|561|564|563|564|563|562|561|928
1730478000000|2024-11-01 16:20:00|563|562|561|560|563|562|561|560|3127
1730478300000|2024-11-01 16:25:00|||||||||623
1730478600000|2024-11-01 16:30:00|560|559|561|560|561|560|560|559|1700
1730478900000|2024-11-01 16:35:00|560|559|560|559|560|559|560|559|2500
1730479200000|2024-11-01 16:40:00|559|558|557|556|559|558|557|556|2346
1730479500000|2024-11-01 16:45:00|556|555|556|555|558|557|556|555|11955
1730479800000|2024-11-01 16:50:00|557|556|557|556|557|556|556|555|2750
1730480100000|2024-11-01 16:55:00|556|555|556|555|556|555|555|553|3696
1730480400000|2024-11-01 17:00:00||554||555||555||554|900
1730480700000|2024-11-01 17:05:00|555|554|554|553|555|554|553|552|2720
1730481000000|2024-11-01 17:10:00|555|554|555|554|556|555|554|554|300
1730481300000|2024-11-01 17:15:00|556|555|555|554|556|555|555|554|700
1730481600000|2024-11-01 17:20:00|556|555|556|555|558|557|556|555|500
1730481900000|2024-11-01 17:25:00|||||||||898
1730482200000|2024-11-01 17:30:00|555|554|554|553|555|555|554|553|3124
1730482500000|2024-11-01 17:35:00|553|552|553|552|553|552|553|552|2042
1730482800000|2024-11-01 17:40:00|||||||||244
1730483100000|2024-11-01 17:45:00|552|551|552|551|552|551|552|551|7636
1730483400000|2024-11-01 17:50:00|553|552|553|552|553|552|553|552|1100
1730483700000|2024-11-01 17:55:00|554|553|552|551|554|553|552|551|4012
1730484000000|2024-11-01 18:00:00|551|550|552|551|552|551|551|550|1700
1730484300000|2024-11-01 18:05:00|551|550|551|550|551|550|551|550|3643
1730484600000|2024-11-01 18:10:00|552|551|553|552|553|552|552|551|2075
1730484900000|2024-11-01 18:15:00|552|551|553|552|553|552|552|551|600
1730485200000|2024-11-01 18:20:00|552|551|554|553|554|553|552|551|2856
1730485500000|2024-11-01 18:25:00|555|554|554|553|555|554|554|553|7806
1730485800000|2024-11-01 18:30:00|555|554|556|555|556|555|554|553|1939
1730486100000|2024-11-01 18:35:00|||||||||3000
1730486400000|2024-11-01 18:40:00|557|556|557|556|557|556|557|556|4004
1730486700000|2024-11-01 18:45:00|558|557|557|556|558|557|556|555|5212
1730487000000|2024-11-01 18:50:00|558|557|558|557|558|557|557|556|1531
1730487300000|2024-11-01 18:55:00|559|558|559|558|559|558|559|558|823
1730487600000|2024-11-01 19:00:00|558|557|558|557|558|557|558|557|1800
1730487900000|2024-11-01 19:05:00|||||||||600
1730488200000|2024-11-01 19:10:00|||||||||300
1730488500000|2024-11-01 19:15:00|557|556|557|556|557|556|557|556|1794
1730488800000|2024-11-01 19:20:00|||||||||450
1730489100000|2024-11-01 19:25:00|556|555|557|556|557|556|556|555|2345
1730489400000|2024-11-01 19:30:00|556|555|554|553|556|555|553|552|16686
1730489700000|2024-11-01 19:35:00|555|553|555|553|555|553|554|552|310
1730490000000|2024-11-01 19:40:00|554|552|555|553|555|553|553|551|900
1730490300000|2024-11-01 19:45:00|554|552|556|554|556|554|554|552|3186
1730490600000|2024-11-01 19:50:00|555|552|554|552|556|554|553|551|4918
1730490900000|2024-11-01 19:55:00|555|553|556|554|556|554|554|552|2266
1730730600000|2024-11-04 14:30:00|565|557|577|575|586|585|564|557|67949
1730730900000|2024-11-04 14:35:00|576|576|574|573|578|577|570|569|44181
1730731200000|2024-11-04 14:40:00|575|574|583|581|584|583|575|573|48343
1730731500000|2024-11-04 14:45:00|584|582|584|583|585|584|582|581|23406
1730731800000|2024-11-04 14:50:00|585|584|585|584|588|587|581|579|26646
1730732100000|2024-11-04 14:55:00|586|585|590|589|590|589|583|582|52311
1730732400000|2024-11-04 15:00:00|589|588|584|583|592|591|584|583|38825
1730732700000|2024-11-04 15:05:00|585|584|586|584|586|585|580|579|9268
1730733000000|2024-11-04 15:10:00|587|585|589|588|589|588|585|584|3047
1730733300000|2024-11-04 15:15:00|590|589|599|598|600|599|589|589|71755
1730733600000|2024-11-04 15:20:00|598|597|598|597|599|598|595|594|43078
1730733900000|2024-11-04 15:25:00|597|596|600|598|600|599|596|594|38853
1730734200000|2024-11-04 15:30:00|599|599|602|601|604|603|597|596|26006
1730734500000|2024-11-04 15:35:00|603|602|599|598|603|603|598|597|24013
1730734800000|2024-11-04 15:40:00|598|597|602|601|602|601|597|596|17157
1730735100000|2024-11-04 15:45:00|601|600|607|606|607|606|600|599|35014
1730735400000|2024-11-04 15:50:00|606|605|607|606|608|607|605|604|33430
1730735700000|2024-11-04 15:55:00|606|605|608|607|608|607|604|603|26164
1730736000000|2024-11-04 16:00:00|607|606|601|600|608|607|601|600|31891
1730736300000|2024-11-04 16:05:00|602|601|606|605|606|605|601|600|45295
1730736600000|2024-11-04 16:10:00|605|604|601|600|605|604|601|600|22192
1730736900000|2024-11-04 16:15:00|602|601|599|598|602|601|599|597|18051
1730737200000|2024-11-04 16:20:00|600|599|600|599|604|603|600|599|24874
1730737500000|2024-11-04 16:25:00|601|600|598|597|601|600|597|595|12333
1730737800000|2024-11-04 16:30:00|597|596|601|600|602|601|596|595|33752
1730738100000|2024-11-04 16:35:00|602|601|603|602|603|602|601|600|5883
1730738400000|2024-11-04 16:40:00|604|603|604|603|605|604|603|602|5716
1730738700000|2024-11-04 16:45:00|605|604|602|601|605|604|602|601|10153
1730739000000|2024-11-04 16:50:00|603|602|601|600|603|602|601|600|7698
1730739300000|2024-11-04 16:55:00|602|601|601|600|602|601|600|599|6369
1730739600000|2024-11-04 17:00:00|602|601|599|598|602|601|599|598|8246
1730739900000|2024-11-04 17:05:00|598|597|596|595|598|597|596|595|12106
1730740200000|2024-11-04 17:10:00|597|596|599|598|599|598|596|595|11691
1730740500000|2024-11-04 17:15:00|600|599|596|595|600|599|595|594|18960
1730740800000|2024-11-04 17:20:00|597|596|603|602|603|602|596|595|5340
1730741100000|2024-11-04 17:25:00|602|601|602|601|604|603|602|601|15961
1730741400000|2024-11-04 17:30:00|603|602|604|603|604|603|603|602|4585
1730741700000|2024-11-04 17:35:00|603|602|603|602|603|602|603|602|2935
1730742000000|2024-11-04 17:40:00|602|601|603|602|604|603|600|599|4404
1730742300000|2024-11-04 17:45:00|602|601|603|602|603|602|601|600|2163
1730742600000|2024-11-04 17:50:00|602|601|601|600|603|601|601|600|3090
1730742900000|2024-11-04 17:55:00|600|599|600|598|600|599|599|598|6429
1730743200000|2024-11-04 18:00:00|599|599|599|598|600|599|598|596|4699
1730743500000|2024-11-04 18:05:00|600|599|601|600|602|601|600|599|3600
1730743800000|2024-11-04 18:10:00|602|601|601|600|602|601|601|600|1656
1730744100000|2024-11-04 18:15:00|||||||||1100
1730744400000|2024-11-04 18:20:00|600|599|600|599|601|600|599|598|23585
1730744700000|2024-11-04 18:25:00|599|598|598|597|599|598|598|597|3066
1730745000000|2024-11-04 18:30:00|599|598|602|601|602|601|599|598|8678
1730745300000|2024-11-04 18:35:00|603|602|603|602|604|603|603|602|5404
1730745600000|2024-11-04 18:40:00|604|603|603|602|604|603|603|602|13858
1730745900000|2024-11-04 18:45:00|604|603|604|603|604|603|603|602|2326
1730746200000|2024-11-04 18:50:00|603|602|603|602|605|604|602|601|13351
1730746500000|2024-11-04 18:55:00|602|601|600|599|602|601|600|599|22448
1730746800000|2024-11-04 19:00:00|601|600|600|599|602|601|600|599|5334
1730747100000|2024-11-04 19:05:00|601|600|601|600|602|601|600|599|2107
1730747400000|2024-11-04 19:10:00|602|601|600|599|602|601|600|599|6767
1730747700000|2024-11-04 19:15:00|601|600|599|598|601|600|599|598|2558
1730748000000|2024-11-04 19:20:00|598|597|599|598|599|598|598|597|5913
1730748300000|2024-11-04 19:25:00|600|599|600|599|601|600|600|599|946
1730748600000|2024-11-04 19:30:00|599|598|600|599|600|599|599|598|2234
1730748900000|2024-11-04 19:35:00|601|600|601|600|602|601|601|600|10944
1730749200000|2024-11-04 19:40:00|602|601|604|603|604|603|602|601|36037
1730749500000|2024-11-04 19:45:00|605|604|606|605|606|605|605|604|16482
1730749800000|2024-11-04 19:50:00|605|604|604|603|605|604|604|603|4585
1730750100000|2024-11-04 19:55:00|605|604|606|605|606|605|605|604|6080
1730750400000|2024-11-04 20:00:00|607|606|603|602|607|606|603|602|32692
1730750700000|2024-11-04 20:05:00|604|603|604|603|605|604|604|603|5054
1730751000000|2024-11-04 20:10:00|603|602|603|602|603|602|603|602|5370
1730751300000|2024-11-04 20:15:00|602|601|603|602|604|603|602|600|7241
1730751600000|2024-11-04 20:20:00|602|601|602|601|602|601|601|600|2400
1730751900000|2024-11-04 20:25:00|603|600|600|599|603|600|600|599|3799
1730752200000|2024-11-04 20:30:00|601|598|600|599|601|599|599|598|9059
1730752500000|2024-11-04 20:35:00|599|598|598|597|599|599|598|597|4667
1730752800000|2024-11-04 20:40:00|599|598|600|599|600|599|598|597|26332
1730753100000|2024-11-04 20:45:00|599|598|599|598|600|599|598|597|20172
1730753400000|2024-11-04 20:50:00|598|597|598|597|598|597|596|595|29122
1730753700000|2024-11-04 20:55:00|597|596|600|599|600|599|597|596|62981
1730817000000|2024-11-05 14:30:00|606|604|594|593|606|604|588|587|74206
1730817300000|2024-11-05 14:35:00|595|594|592|591|596|595|591|590|21294
1730817600000|2024-11-05 14:40:00|591|590|596|595|597|596|591|590|10544
1730817900000|2024-11-05 14:45:00|595|594|598|596|599|598|594|593|36951
1730818200000|2024-11-05 14:50:00|597|597|596|595|598|597|593|592|19389
1730818500000|2024-11-05 14:55:00|597|596|598|593|598|597|594|593|3051
1730818800000|2024-11-05 15:00:00|596|590|596|595|598|595|591|590|4434
1730819100000|2024-11-05 15:05:00|595|594|594|593|598|597|593|592|71245
1730819400000|2024-11-05 15:10:00|595|594|590|589|595|594|589|588|34204
1730819700000|2024-11-05 15:15:00|591|590|590|589|592|591|589|588|10643
1730820000000|2024-11-05 15:20:00|589|588|587|586|590|589|586|585|40120
1730820300000|2024-11-05 15:25:00|588|587|585|584|588|587|584|583|23797
1730820600000|2024-11-05 15:30:00|584|583|582|581|585|583|581|580|11065
1730820900000|2024-11-05 15:35:00|583|582|584|583|586|584|582|581|33290
1730821200000|2024-11-05 15:40:00|585|584|585|584|586|584|582|581|9770
1730821500000|2024-11-05 15:45:00|586|585|588|587|588|587|586|585|9309
1730821800000|2024-11-05 15:50:00|587|586|586|585|587|586|585|584|6886
1730822100000|2024-11-05 15:55:00|585|584|585|584|587|586|585|584|13515
1730822400000|2024-11-05 16:00:00|584|583|590|589|590|589|584|583|7040
1730822700000|2024-11-05 16:05:00|||||||||4621
1730823000000|2024-11-05 16:10:00|||||||||1654
1730823300000|2024-11-05 16:15:00|591|590|590|589|591|590|590|589|6200
1730823600000|2024-11-05 16:20:00|591|590|591|590|591|590|591|590|3204
1730823900000|2024-11-05 16:25:00|590|589|589|588|590|589|589|588|1753
1730824200000|2024-11-05 16:30:00|590|589|589|588|591|590|589|588|4603
1730824500000|2024-11-05 16:35:00|588|587|588|587|590|589|587|586|20765
1730824800000|2024-11-05 16:40:00|589|588|589|588|589|588|589|588|2385
1730825100000|2024-11-05 16:45:00|590|589|591|590|592|591|590|589|42396
1730825400000|2024-11-05 16:50:00|592|591|592|591|593|592|591|590|5517
1730825700000|2024-11-05 16:55:00|591|590|593|592|595|594|591|590|7583
1730826000000|2024-11-05 17:00:00|592|591|591|590|592|591|590|589|6119
1730826300000|2024-11-05 17:05:00|592|591|592|591|592|591|592|591|1818
1730826600000|2024-11-05 17:10:00|591|590|592|591|594|593|591|590|16029
1730826900000|2024-11-05 17:15:00|593|592|594|593|594|593|591|590|8648
1730827200000|2024-11-05 17:20:00|593|592|594|593|594|593|593|592|9118
1730827500000|2024-11-05 17:25:00|593|592|593|592|593|592|593|592|2208
1730827800000|2024-11-05 17:30:00|594|593|593|592|594|593|593|592|100
1730828100000|2024-11-05 17:35:00|594|593|594|593|594|593|594|593|2991
1730828400000|2024-11-05 17:40:00|595|594|594|593|595|594|594|593|6348
1730828700000|2024-11-05 17:45:00|595|594|600|599|600|599|595|594|17240
1730829000000|2024-11-05 17:50:00|601|600|602|601|604|603|601|600|48344
1730829300000|2024-11-05 17:55:00|603|602|600|599|603|602|600|599|14051
1730829600000|2024-11-05 18:00:00|601|600|598|597|601|600|597|596|4627
1730829900000|2024-11-05 18:05:00|597|596|596|595|597|597|595|594|3337
1730830200000|2024-11-05 18:10:00|595|594|594|592|595|594|593|592|3138
1730830500000|2024-11-05 18:15:00||593||593||593||593|500
1730830800000|2024-11-05 18:20:00|593|592|594|593|594|593|593|592|1800
1730831400000|2024-11-05 18:30:00|593|592|597|596|598|597|593|592|13952
1730831700000|2024-11-05 18:35:00|598|597|597|596|599|598|594|593|10182
1730832000000|2024-11-05 18:40:00|598|597|598|597|599|598|597|596|10527
1730832300000|2024-11-05 18:45:00|599|598|598|597|599|598|597|596|19601
1730832600000|2024-11-05 18:50:00|597|596|601|600|602|601|597|596|4650
1730832900000|2024-11-05 18:55:00|600|599|601|600|601|600|599|598|2302
1730833200000|2024-11-05 19:00:00|602|601|604|603|605|604|601|600|18617
1730833500000|2024-11-05 19:05:00|605|604|606|605|606|605|604|603|9712
1730833800000|2024-11-05 19:10:00|607|606|608|607|608|607|607|606|7655
1730834100000|2024-11-05 19:15:00|607|606|614|613|614|613|606|605|22565
1730834400000|2024-11-05 19:20:00|613|612|613|612|615|614|610|609|45417
1730834700000|2024-11-05 19:25:00|612|611|610|609|613|612|610|609|6568
1730835000000|2024-11-05 19:30:00|609|608|615|614|615|614|609|608|10649
1730835300000|2024-11-05 19:35:00|614|613|612|611|615|614|611|610|18437
1730835600000|2024-11-05 19:40:00|613|612|611|610|613|612|611|610|5008
1730835900000|2024-11-05 19:45:00|610|609|609|608|611|610|609|608|6705
1730836200000|2024-11-05 19:50:00|610|609|610|609|610|609|610|609|6073
1730836500000|2024-11-05 19:55:00|609|608|610|609|611|610|608|607|12457
1730836800000|2024-11-05 20:00:00|609|608|609|608|610|609|609|608|2797
1730837100000|2024-11-05 20:05:00|610|609|610|609|610|609|609|608|5285
1730837400000|2024-11-05 20:10:00|609|608|610|609|610|609|609|608|9078
1730837700000|2024-11-05 20:15:00|609|608|612|611|613|612|609|608|27068
1730838000000|2024-11-05 20:20:00|611|610|614|613|614|613|611|610|29537
1730838300000|2024-11-05 20:25:00|613|612|612|611|613|612|610|609|15825
1730838600000|2024-11-05 20:30:00|611|610|611|610|612|611|610|609|22758
1730838900000|2024-11-05 20:35:00|612|611|612|611|612|611|611|610|16604
1730839200000|2024-11-05 20:40:00|611|610|611|610|611|610|610|609|14378
1730839500000|2024-11-05 20:45:00|610|609|612|611|614|613|610|609|22636
1730839800000|2024-11-05 20:50:00|611|610|612|611|613|612|611|610|41362
1730840100000|2024-11-05 20:55:00|611|610|612|611|612|611|611|610|68241
1730903400000|2024-11-06 14:30:00|560|545|531|527|574|569|525|524|264133
1730903700000|2024-11-06 14:35:00|530|526|493|490|530|526|488|485|260113
1730904000000|2024-11-06 14:40:00|492|491|481|480|492|492|476|475|363156
1730904300000|2024-11-06 14:45:00|480|479|477|476|481|480|469|468|156272
1730904600000|2024-11-06 14:50:00|478|477|488|487|491|489|478|477|196453
1730904900000|2024-11-06 14:55:00|489|488|508|507|510|507|488|487|154799
1730905200000|2024-11-06 15:00:00|507|506|497|496|507|506|495|494|189034
1730905500000|2024-11-06 15:05:00|498|497|494|493|500|499|492|491|74143
1730905800000|2024-11-06 15:10:00|495|494|497|496|498|497|492|491|108683
1730906100000|2024-11-06 15:15:00|496|495|500|499|504|502|494|493|94701
1730906400000|2024-11-06 15:20:00|499|498|498|497|499|498|497|496|52802
1730906700000|2024-11-06 15:25:00|497|496|500|499|501|500|497|496|63732
1730907000000|2024-11-06 15:30:00|499|498|511|510|512|511|497|496|111393
1730907300000|2024-11-06 15:35:00|510|509|503|502|511|510|503|502|72897
1730907600000|2024-11-06 15:40:00|502|501|500|499|503|502|499|498|58059
1730907900000|2024-11-06 15:45:00|499|498|498|497|501|500|497|496|75362
1730908200000|2024-11-06 15:50:00|497|496|495|494|498|497|492|491|105988
1730908500000|2024-11-06 15:55:00|494|493|499|498|500|499|494|493|36850
1730908800000|2024-11-06 16:00:00|500|499|504|503|506|505|499|498|117380
1730909100000|2024-11-06 16:05:00|505|504|508|507|508|507|504|503|35381
1730909400000|2024-11-06 16:10:00|507|506|507|506|509|508|506|505|21339
1730909700000|2024-11-06 16:15:00|506|505|505|504|508|507|505|504|30518
1730910000000|2024-11-06 16:20:00|504|503|501|500|505|504|500|499|116697
1730910300000|2024-11-06 16:25:00|502|501|504|503|505|504|502|501|26083
1730910600000|2024-11-06 16:30:00|503|502|502|501|504|502|501|500|22886
1730910900000|2024-11-06 16:35:00|503|502|505|504|507|506|503|502|13629
1730911200000|2024-11-06 16:40:00|504|503|505|504|506|505|504|503|10902
1730911500000|2024-11-06 16:45:00|504|503|503|502|504|503|502|501|46805
1730911800000|2024-11-06 16:50:00|504|503|502|501|504|503|501|500|30424
1730912100000|2024-11-06 16:55:00|501|500|501|500|501|501|501|500|19010
1730912400000|2024-11-06 17:00:00|500|499|499|498|500|499|499|498|29102
1730912700000|2024-11-06 17:05:00|||||||||6871
1730913000000|2024-11-06 17:10:00|498|497|500|499|500|499|496|495|74035
1730913300000|2024-11-06 17:15:00|501|500|501|500|503|502|500|500|16748
1730913600000|2024-11-06 17:20:00|502|501|502|501|502|501|502|501|45068
1730913900000|2024-11-06 17:25:00|503|502|501|500|504|503|501|500|9541
1730914200000|2024-11-06 17:30:00|502|501|503|502|503|502|502|501|20304
1730914500000|2024-11-06 17:35:00|502|501|503|502|503|502|502|501|8670
1730914800000|2024-11-06 17:40:00|502|501|506|505|507|506|502|501|21941
1730915100000|2024-11-06 17:45:00|505|504|504|503|506|505|504|503|10422
1730915400000|2024-11-06 17:50:00|503|502|501|500|503|502|501|500|15361
1730915700000|2024-11-06 17:55:00|500|499|499|498|500|499|497|496|59629
1730916000000|2024-11-06 18:00:00|498|497|499|498|500|499|498|496|7730
1730916300000|2024-11-06 18:05:00|498|497|503|502|503|502|497|496|32279
1730916600000|2024-11-06 18:10:00|502|501|502|501|503|502|501|500|10976
1730916900000|2024-11-06 18:15:00|503|502|504|503|504|503|503|502|7135
1730917200000|2024-11-06 18:20:00|503|502|502|501|503|502|502|501|10258
1730917500000|2024-11-06 18:25:00|503|502|504|503|504|503|502|501|8622
1730917800000|2024-11-06 18:30:00|503|502|502|501|503|502|502|501|5769
1730918100000|2024-11-06 18:35:00|503|502|501|500|503|502|501|500|13485
1730918400000|2024-11-06 18:40:00|500|499|502|501|502|501|500|499|9693
1730918700000|2024-11-06 18:45:00|503|502|503|502|503|502|502|501|12243
1730919000000|2024-11-06 18:50:00|504|503|503|502|504|503|502|501|27104
1730919300000|2024-11-06 18:55:00|504|503|503|502|505|504|503|502|15488
1730919600000|2024-11-06 19:00:00|502|501|501|500|502|501|501|500|16277
1730919900000|2024-11-06 19:05:00|502|501|502|501|502|501|501|501|7038
1730920200000|2024-11-06 19:10:00|501|500|501|500|501|500|501|500|12748
1730920500000|2024-11-06 19:15:00|502|501|504|503|504|503|502|500|16309
1730920800000|2024-11-06 19:20:00|505|504|504|503|505|504|504|503|9112
1730921100000|2024-11-06 19:25:00|505|504|505|504|505|504|505|504|3698
1730921400000|2024-11-06 19:30:00|504|503|504|503|504|503|504|503|16379
1730921700000|2024-11-06 19:35:00|503|502|503|502|504|503|503|502|14355
1730922000000|2024-11-06 19:40:00|504|503|505|504|505|504|504|502|6693
1730922300000|2024-11-06 19:45:00|506|505|507|506|507|506|506|505|8141
1730922600000|2024-11-06 19:50:00|506|505|506|505|506|505|506|505|7335
1730922900000|2024-11-06 19:55:00|505|504|507|506|508|507|505|504|16126
1730923200000|2024-11-06 20:00:00|506|505|507|506|507|506|506|505|9088
1730923500000|2024-11-06 20:05:00|506|505|503|502|506|505|503|502|13463
1730923800000|2024-11-06 20:10:00|502|501|506|505|506|505|502|501|34557
1730924100000|2024-11-06 20:15:00|507|506|507|506|507|506|507|506|8434
1730924400000|2024-11-06 20:20:00|506|505|505|504|508|507|505|504|38739
1730924700000|2024-11-06 20:25:00|||||||||7792
1730925000000|2024-11-06 20:30:00|504|503|506|505|507|506|504|503|23073
1730925300000|2024-11-06 20:35:00|||||||||20533
1730925600000|2024-11-06 20:40:00|505|504|508|507|508|507|505|504|36183
1730925900000|2024-11-06 20:45:00|509|508|510|509|510|509|508|507|26466
1730926200000|2024-11-06 20:50:00|511|510|510|509|513|512|510|509|67934
1730926500000|2024-11-06 20:55:00|511|510|512|511|512|511|510|509|67408
1730989800000|2024-11-07 14:30:00|511|508|515|513|518|516|506|505|116551
1730990100000|2024-11-07 14:35:00|514|514|518|517|521|520|514|512|63717
1730990400000|2024-11-07 14:40:00|519|518|519|518|520|519|514|513|44752
1730990700000|2024-11-07 14:45:00|520|519|515|513|520|519|514|513|28207
1730991000000|2024-11-07 14:50:00|514|514|511|510|516|515|510|508|30729
1730991300000|2024-11-07 14:55:00|512|511|510|508|513|512|509|508|57351
1730991600000|2024-11-07 15:00:00|509|509|510|509|511|510|509|508|21593
1730991900000|2024-11-07 15:05:00|511|510|508|507|512|511|507|505|24364
1730992200000|2024-11-07 15:10:00|509|508|509|508|510|509|509|508|5155
1730992500000|2024-11-07 15:15:00|510|509|508|507|511|510|507|506|25513
1730992800000|2024-11-07 15:20:00|509|508|510|509|511|510|508|507|21895
1730993100000|2024-11-07 15:25:00|511|510|513|512|514|513|511|510|23373
1730993400000|2024-11-07 15:30:00|514|513|514|513|515|514|514|513|10924
1730993700000|2024-11-07 15:35:00|515|514|515|514|517|516|515|514|16232
1730994000000|2024-11-07 15:40:00|516|515|515|514|516|515|514|513|17607
1730994300000|2024-11-07 15:45:00|514|513|515|514|515|514|514|512|11614
1730994600000|2024-11-07 15:50:00|514|513|515|514|515|514|513|512|5733
1730994900000|2024-11-07 15:55:00|514|513|514|513|516|515|514|513|9438
1730995200000|2024-11-07 16:00:00|515|514|513|512|516|515|513|512|7185
1730995500000|2024-11-07 16:05:00|512|511|514|513|514|513|512|511|4541
1730995800000|2024-11-07 16:10:00|513|512|515|514|515|514|513|512|11402
1730996100000|2024-11-07 16:15:00|514|513|519|518|519|518|513|512|32663
1730996400000|2024-11-07 16:20:00|520|519|520|518|525|524|520|518|36274
1730996700000|2024-11-07 16:25:00|519|517|516|515|519|517|516|515|7494
1730997000000|2024-11-07 16:30:00|515|514|516|515|516|515|514|513|7195
1730997300000|2024-11-07 16:35:00|515|514|514|513|516|515|514|513|14656
1730997600000|2024-11-07 16:40:00|515|514|515|514|515|514|515|514|4985
1730997900000|2024-11-07 16:45:00|||||||||9798
1730998200000|2024-11-07 16:50:00|516|515|515|514|517|516|515|514|14861
1730998500000|2024-11-07 16:55:00|516|515|516|515|517|516|516|515|3966
1730998800000|2024-11-07 17:00:00|515|514|517|516|517|516|515|514|13125
1730999100000|2024-11-07 17:05:00|518|517|519|518|519|518|518|516|9247
1730999400000|2024-11-07 17:10:00|520|519|520|519|520|519|519|518|8743
1730999700000|2024-11-07 17:15:00|519|518|521|520|522|521|519|518|20766
1731000000000|2024-11-07 17:20:00|520|519|520|519|520|519|519|518|9873
1731000300000|2024-11-07 17:25:00|519|518|517|516|519|518|517|516|10525
1731000600000|2024-11-07 17:30:00|518|517|518|517|518|517|518|517|1636
1731000900000|2024-11-07 17:35:00|||||||||1748
1731001200000|2024-11-07 17:40:00|517|516|518|517|518|517|517|516|6662
1731001500000|2024-11-07 17:45:00|||||||||2548
1731001800000|2024-11-07 17:50:00|517|516|518|517|518|517|517|516|18008
1731002100000|2024-11-07 17:55:00|||||||||2492
1731002400000|2024-11-07 18:00:00|||||||||1500
1731002700000|2024-11-07 18:05:00|517|516|517|516|517|516|517|516|3839
1731003000000|2024-11-07 18:10:00|518|517|519|518|519|518|518|516|16201
1731003300000|2024-11-07 18:15:00|518|517|517|516|518|517|517|516|4808
1731003600000|2024-11-07 18:20:00|518|517|518|517|518|517|518|517|3030
1731003900000|2024-11-07 18:25:00|519|518|519|518|519|518|519|518|3670
1731004200000|2024-11-07 18:30:00|518|517|516|515|518|517|516|515|8759
1731004500000|2024-11-07 18:35:00|517|516|517|516|517|516|517|516|3558
1731004800000|2024-11-07 18:40:00|516|515|516|515|517|516|516|515|4229
1731005100000|2024-11-07 18:45:00|||||||||1133
1731005400000|2024-11-07 18:50:00|||||||||6881
1731005700000|2024-11-07 18:55:00|||||||||3011
1731006000000|2024-11-07 19:00:00|515|514|511|510|516|515|511|510|10870
1731006300000|2024-11-07 19:05:00|512|511|512|511|512|511|512|510|3307
1731006600000|2024-11-07 19:10:00|511|510|510|509|511|510|510|509|6356
1731006900000|2024-11-07 19:15:00|||||||||1434
1731007200000|2024-11-07 19:20:00|511|510|511|510|511|510|511|510|24578
1731007500000|2024-11-07 19:25:00|512|511|515|514|515|514|512|511|41361
1731007800000|2024-11-07 19:30:00|514|513|514|513|515|514|513|512|18009
1731008100000|2024-11-07 19:35:00|513|512|513|512|513|512|512|511|8331
1731008400000|2024-11-07 19:40:00|512|511|518|517|518|517|512|511|34145
1731008700000|2024-11-07 19:45:00|517|516|517|516|517|517|516|515|10830
1731009000000|2024-11-07 19:50:00|518|517|516|515|518|517|516|515|8661
1731009300000|2024-11-07 19:55:00|515|514|514|513|515|514|514|513|14438
1731009600000|2024-11-07 20:00:00|513|512|513|512|514|513|513|512|8217
1731009900000|2024-11-07 20:05:00|514|513|514|513|515|514|514|513|20476
1731010200000|2024-11-07 20:10:00|515|514|515|514|515|514|514|513|9345
1731010500000|2024-11-07 20:15:00|516|515|516|515|516|515|516|515|3700
1731010800000|2024-11-07 20:20:00|515|514|513|512|515|514|513|512|8112
1731011100000|2024-11-07 20:25:00|512|511|511|510|512|511|511|510|25766
1731011400000|2024-11-07 20:30:00|510|509|510|509|510|509|510|509|10775
1731011700000|2024-11-07 20:35:00|||||||||15442
1731012000000|2024-11-07 20:40:00|509|508|509|508|509|508|509|508|22031
1731012300000|2024-11-07 20:45:00|||||||||6370
1731012600000|2024-11-07 20:50:00|||||||||30091
1731012900000|2024-11-07 20:55:00|||||||||58468
1731076200000|2024-11-08 14:30:00|510|507|502|501|514|507|499|498|66681
1731076500000|2024-11-08 14:35:00|503|500|498|496|504|502|498|496|32755
1731076800000|2024-11-08 14:40:00|497|497|498|497|500|499|495|494|44206
1731077100000|2024-11-08 14:45:00|499|498|498|497|501|500|498|497|21008
1731077400000|2024-11-08 14:50:00|497|496|498|497|500|499|497|496|15270
1731077700000|2024-11-08 14:55:00|497|496|497|496|499|498|497|496|15777
1731078000000|2024-11-08 15:00:00|498|497|497|496|500|499|497|496|28034
1731078300000|2024-11-08 15:05:00|496|495|496|495|496|495|494|493|35985
1731078600000|2024-11-08 15:10:00|497|496|497|496|498|497|496|495|19808
1731078900000|2024-11-08 15:15:00|496|495|495|494|497|496|494|493|43356
1731079200000|2024-11-08 15:20:00|494|493|491|490|494|493|491|490|38531
1731079500000|2024-11-08 15:25:00|492|491|492|491|493|492|491|490|5593
1731079800000|2024-11-08 15:30:00|||||||||23622
1731080100000|2024-11-08 15:35:00|491|490|488|486|491|490|486|485|70166
1731080400000|2024-11-08 15:40:00|487|485|484|483|487|485|484|483|51886
1731080700000|2024-11-08 15:45:00|483|482|484|483|485|484|483|482|22119
1731081000000|2024-11-08 15:50:00|485|484|485|484|485|484|484|483|21904
1731081300000|2024-11-08 15:55:00|484|483|485|484|485|484|484|483|34045
1731081600000|2024-11-08 16:00:00|484|483|483|482|485|484|482|481|25272
1731081900000|2024-11-08 16:05:00|484|483|483|482|484|483|483|482|6365
1731082200000|2024-11-08 16:10:00|484|483|484|483|485|484|484|482|14765
1731082500000|2024-11-08 16:15:00|483|482|483|482|484|483|483|482|18268
1731082800000|2024-11-08 16:20:00|484|483|485|484|485|484|484|482|24832
1731083100000|2024-11-08 16:25:00|486|485|484|483|487|486|484|483|17074
1731083400000|2024-11-08 16:30:00|483|482|482|481|483|482|482|481|23936
1731083700000|2024-11-08 16:35:00|483|482|482|481|483|482|482|481|9839
1731084000000|2024-11-08 16:40:00|481|480|481|480|481|480|481|480|25998
1731084300000|2024-11-08 16:45:00|480|479|480|479|480|479|479|478|29808
1731084600000|2024-11-08 16:50:00|481|480|481|480|482|481|480|479|8892
1731084900000|2024-11-08 16:55:00|||||||||12201
1731085200000|2024-11-08 17:00:00|480|479|479|478|481|480|479|478|10494
1731085500000|2024-11-08 17:05:00|478|477|479|478|479|478|478|477|12146
1731085800000|2024-11-08 17:10:00|478|477|477|476|478|477|477|476|23436
1731086100000|2024-11-08 17:15:00|478|477|477|476|478|477|477|476|17398
1731086400000|2024-11-08 17:20:00|478|477|477|476|478|477|476|475|22037
1731086700000|2024-11-08 17:25:00|476|475|476|475|476|475|476|475|29820
1731087000000|2024-11-08 17:30:00|||||||||4650
1731087300000|2024-11-08 17:35:00|477|476|477|476|477|476|476|475|23496
1731087600000|2024-11-08 17:40:00|476|475|475|474|476|476|475|474|20735
1731087900000|2024-11-08 17:45:00|476|475|475|474|476|475|475|474|6447
1731088200000|2024-11-08 17:50:00|||||||||8327
1731088500000|2024-11-08 17:55:00|476|475|473|472|477|476|473|472|39889
1731088800000|2024-11-08 18:00:00|||||||||15698
1731089100000|2024-11-08 18:05:00|||||||||8396
1731089400000|2024-11-08 18:10:00|472|471|473|472|473|472|472|471|4857
1731089700000|2024-11-08 18:15:00|472|471|473|472|474|473|472|471|14207
1731090000000|2024-11-08 18:20:00|474|473|473|472|474|473|473|472|14756
1731090300000|2024-11-08 18:25:00|474|473|473|472|475|474|473|472|21138
1731090600000|2024-11-08 18:30:00|474|473|474|473|474|473|473|472|6763
1731090900000|2024-11-08 18:35:00|473|472|475|474|476|475|473|472|21025
1731091200000|2024-11-08 18:40:00|||||||||7023
1731091500000|2024-11-08 18:45:00|||||||||4000
1731091800000|2024-11-08 18:50:00|476|475|476|475|476|475|475|474|20576
1731092100000|2024-11-08 18:55:00|475|474|476|475|477|476|475|474|12343
1731092400000|2024-11-08 19:00:00|475|474|475|474|475|474|475|474|8040
1731092700000|2024-11-08 19:05:00|476|475|475|474|476|475|475|474|3327
1731093000000|2024-11-08 19:10:00|474|473|474|473|475|474|474|473|9010
1731093300000|2024-11-08 19:15:00|475|474|474|473|475|474|474|473|11394
1731093600000|2024-11-08 19:20:00|475|474|479|478|479|478|474|474|42106
1731093900000|2024-11-08 19:25:00|478|477|478|477|479|477|478|477|5267
1731094200000|2024-11-08 19:30:00|477|476|477|476|478|476|477|476|5974
1731094500000|2024-11-08 19:35:00|478|477|478|477|480|479|477|477|27627
1731094800000|2024-11-08 19:40:00|||||||||3399
1731095100000|2024-11-08 19:45:00|479|478|479|478|479|478|479|478|6649
1731095400000|2024-11-08 19:50:00|478|477|479|478|480|479|478|477|22633
1731095700000|2024-11-08 19:55:00|478|477|479|478|479|478|478|477|5267
1731096000000|2024-11-08 20:00:00|||||||||3633
1731096300000|2024-11-08 20:05:00|480|479|479|478|481|480|479|478|8983
1731096600000|2024-11-08 20:10:00|478|477|478|477|478|477|477|476|5125
1731096900000|2024-11-08 20:15:00|479|478|479|478|480|479|478|477|18465
1731097200000|2024-11-08 20:20:00|478|477|478|477|478|478|478|477|2329
1731097500000|2024-11-08 20:25:00|479|478|479|478|479|478|479|478|8814
1731097800000|2024-11-08 20:30:00|480|479|479|478|480|479|479|478|6667
1731098100000|2024-11-08 20:35:00|480|479|481|480|482|481|480|479|15982
1731098400000|2024-11-08 20:40:00|482|481|482|481|483|482|482|481|14597
1731098700000|2024-11-08 20:45:00|||||||||4973
1731099000000|2024-11-08 20:50:00|481|480|482|481|483|482|481|480|38951
1731099300000|2024-11-08 20:55:00|483|482|482|481|483|482|482|481|85439
1731335400000|2024-11-11 14:30:00|481|480|482|480|488|487|480|479|47576
1731335700000|2024-11-11 14:35:00|481|481|480|479|482|481|478|477|23389
1731336000000|2024-11-11 14:40:00|479|478|474|473|480|479|473|472|27360
1731336300000|2024-11-11 14:45:00|475|474|472|471|475|474|472|471|18121
1731336600000|2024-11-11 14:50:00|473|472|468|467|473|472|467|466|44386
1731336900000|2024-11-11 14:55:00|469|468|469|468|471|469|468|467|9671
1731337200000|2024-11-11 15:00:00|468|467|469|468|471|470|468|467|12981
1731337500000|2024-11-11 15:05:00|468|467|471|470|472|471|468|467|9661
1731337800000|2024-11-11 15:10:00|472|471|471|470|474|473|471|470|22972
1731338100000|2024-11-11 15:15:00|472|471|471|470|472|471|470|469|7031
1731338400000|2024-11-11 15:20:00|470|469|473|472|474|472|470|469|11794
1731338700000|2024-11-11 15:25:00|474|471|472|471|474|472|471|470|9368
1731339000000|2024-11-11 15:30:00|471|470|470|469|472|471|470|469|7168
1731339300000|2024-11-11 15:35:00|469|468|469|468|469|468|468|467|6633
1731339600000|2024-11-11 15:40:00|468|467|468|467|469|468|467|466|20571
1731339900000|2024-11-11 15:45:00|469|468|465|464|469|468|465|464|24673
1731340200000|2024-11-11 15:50:00|466|465|467|466|467|466|464|463|8850
1731340500000|2024-11-11 15:55:00|466|465|467|466|468|467|466|465|32669
1731340800000|2024-11-11 16:00:00|468|467|470|469|471|470|467|466|3119
1731341100000|2024-11-11 16:05:00|469|468|471|470|471|470|469|468|4525
1731341400000|2024-11-11 16:10:00|470|469|470|469|470|469|469|468|9537
1731341700000|2024-11-11 16:15:00|471|470|470|469|471|470|470|469|6906
1731342000000|2024-11-11 16:20:00|469|468|471|470|471|470|469|468|13591
1731342300000|2024-11-11 16:25:00|470|469|469|468|470|469|468|467|30053
1731342600000|2024-11-11 16:30:00|470|469|471|470|472|471|469|468|5692
1731342900000|2024-11-11 16:35:00|470|469|474|473|474|473|470|469|4347
1731343200000|2024-11-11 16:40:00|473|472|475|474|475|474|473|472|12648
1731343500000|2024-11-11 16:45:00|474|473|474|473|475|474|473|472|10090
1731343800000|2024-11-11 16:50:00|473|472|472|471|475|473|472|471|21048
1731344100000|2024-11-11 16:55:00|473|472|473|472|473|472|471|470|4525
1731344400000|2024-11-11 17:00:00|472|471|472|471|473|472|472|471|4221
1731344700000|2024-11-11 17:05:00|471|470|472|471|472|471|470|469|9580
1731345000000|2024-11-11 17:10:00|471|470|472|471|472|471|471|470|5619
1731345300000|2024-11-11 17:15:00|471|470|471|470|471|470|470|469|4226
1731345600000|2024-11-11 17:20:00|472|471|470|469|472|471|470|469|2268
1731345900000|2024-11-11 17:25:00|471|470|469|468|471|470|469|467|2765
1731346200000|2024-11-11 17:30:00|470|469|471|470|471|470|469|469|2786
1731346500000|2024-11-11 17:35:00|472|471|472|471|472|471|472|471|1643
1731346800000|2024-11-11 17:40:00|471|470|471|470|472|471|471|470|1660
1731347100000|2024-11-11 17:45:00|472|471|470|469|472|471|469|468|1328
1731347400000|2024-11-11 17:50:00|471|470|472|471|472|471|470|469|2605
1731347700000|2024-11-11 17:55:00|471|470|470|469|471|470|470|469|1896
1731348000000|2024-11-11 18:00:00|469|468|469|468|470|469|468|467|9143
1731348300000|2024-11-11 18:05:00|468|467|471|470|472|471|468|467|12819
1731348600000|2024-11-11 18:10:00|470|469|471|470|471|470|470|469|2619
1731348900000|2024-11-11 18:15:00|470|469|470|469|470|469|469|468|5528
1731349200000|2024-11-11 18:20:00|469|468|469|468|469|468|469|468|4005
1731349500000|2024-11-11 18:25:00|470|469|471|470|471|470|470|469|7197
1731349800000|2024-11-11 18:30:00|472|471|472|471|472|471|472|471|2850
1731350100000|2024-11-11 18:35:00|473|472|473|472|473|472|472|471|4846
1731350400000|2024-11-11 18:40:00|472|471|473|472|473|472|472|471|2644
1731350700000|2024-11-11 18:45:00|474|473|474|473|474|473|473|472|11250
1731351000000|2024-11-11 18:50:00|||||||||1949
1731351300000|2024-11-11 18:55:00|475|474|475|474|475|474|474|473|28566
1731351600000|2024-11-11 19:00:00|||||||||16623
1731351900000|2024-11-11 19:05:00|476|475|479|478|479|478|476|475|8405
1731352200000|2024-11-11 19:10:00|480|479|479|478|480|479|479|478|17588
1731352500000|2024-11-11 19:15:00|478|477|478|477|479|478|477|476|9079
1731352800000|2024-11-11 19:20:00|479|478|478|477|479|478|478|477|3750
1731353100000|2024-11-11 19:25:00|477|476|478|477|479|478|477|476|3790
1731353400000|2024-11-11 19:30:00|477|476|477|476|477|476|477|476|22814
1731353700000|2024-11-11 19:35:00|476|475|477|476|477|476|476|475|2437
1731354000000|2024-11-11 19:40:00|478|477|478|477|478|477|478|477|750
1731354300000|2024-11-11 19:45:00|477|476|479|478|479|478|477|476|10313
1731354600000|2024-11-11 19:50:00|478|477|477|476|478|477|477|476|5160
1731354900000|2024-11-11 19:55:00|||||||||1920
1731355200000|2024-11-11 20:00:00|478|477|478|477|478|477|478|477|2320
1731355500000|2024-11-11 20:05:00|479|478|479|478|479|478|479|478|3500
1731355800000|2024-11-11 20:10:00|480|479|479|478|480|479|479|478|6771
1731356100000|2024-11-11 20:15:00|480|479|480|479|480|479|480|479|6010
1731356400000|2024-11-11 20:20:00|481|480|480|479|481|480|480|479|11536
1731356700000|2024-11-11 20:25:00|||||||||2552
1731357000000|2024-11-11 20:30:00|479|478|480|479|480|479|478|477|14441
1731357300000|2024-11-11 20:35:00|479|478|479|478|479|478|479|478|7841
1731357600000|2024-11-11 20:40:00|480|479|480|479|480|479|480|479|5682
1731357900000|2024-11-11 20:45:00|479|478|480|479|480|479|479|478|12714
1731358200000|2024-11-11 20:50:00|479|478|479|478|479|478|479|478|5162
1731358500000|2024-11-11 20:55:00|||||||||31059
1731421800000|2024-11-12 14:30:00|478|474|478|477|478|477|470|468|18254
1731422100000|2024-11-12 14:35:00|479|478|479|478|482|481|478|477|38871
1731422400000|2024-11-12 14:40:00|478|477|477|475|479|478|475|474|21068
1731422700000|2024-11-12 14:45:00|476|476|479|478|479|478|475|474|13550
1731423000000|2024-11-12 14:50:00|478|477|484|483|484|483|476|475|32145
1731423300000|2024-11-12 14:55:00|485|484|479|478|485|484|478|477|21431
1731423600000|2024-11-12 15:00:00|480|479|478|477|483|481|478|476|32874
1731423900000|2024-11-12 15:05:00|477|476|474|473|477|476|471|470|55905
1731424200000|2024-11-12 15:10:00|475|474|472|471|476|475|471|470|18170
1731424500000|2024-11-12 15:15:00|471|470|473|472|473|472|471|470|12832
1731424800000|2024-11-12 15:20:00|472|471|473|472|475|473|472|471|8687
1731425100000|2024-11-12 15:25:00|474|473|475|474|476|474|473|472|1288
1731425400000|2024-11-12 15:30:00|476|475|477|476|477|476|476|475|4987
1731425700000|2024-11-12 15:35:00|476|475|475|474|477|476|474|473|13744
1731426000000|2024-11-12 15:40:00|474|473|473|472|474|473|472|471|6364
1731426300000|2024-11-12 15:45:00|474|473|473|472|475|474|473|472|2003
1731426600000|2024-11-12 15:50:00|474|473|473|472|474|473|473|472|1625
1731426900000|2024-11-12 15:55:00|474|473|470|469|474|473|470|469|22762
1731427200000|2024-11-12 16:00:00|471|470|468|467|471|470|468|467|79206
1731427500000|2024-11-12 16:05:00|469|468|465|464|469|468|465|464|29748
1731427800000|2024-11-12 16:10:00|466|465|466|465|466|465|465|464|27221
1731428100000|2024-11-12 16:15:00|465|464|467|466|467|466|465|464|9013
1731428400000|2024-11-12 16:20:00|466|465|463|462|466|465|463|462|39566
1731428700000|2024-11-12 16:25:00|464|463|467|466|467|466|464|463|34565
1731429000000|2024-11-12 16:30:00|468|467|469|468|469|468|467|467|6415
1731429300000|2024-11-12 16:35:00|468|467|466|465|468|467|466|465|7329
1731429600000|2024-11-12 16:40:00|467|466|465|464|468|467|465|464|3489
1731429900000|2024-11-12 16:45:00|464|463|474|473|474|473|463|462|111278
1731430200000|2024-11-12 16:50:00|475|474|495|493|501|500|475|474|171277
1731430500000|2024-11-12 16:55:00|496|494|494|493|501|500|490|489|130942
1731430800000|2024-11-12 17:00:00|493|492|486|485|493|493|482|481|64134
1731431100000|2024-11-12 17:05:00|487|486|484|483|488|487|483|482|29585
1731431400000|2024-11-12 17:10:00|483|482|477|476|484|483|477|476|60335
1731431700000|2024-11-12 17:15:00|478|477|481|480|483|482|478|477|46639
1731432000000|2024-11-12 17:20:00|480|479|477|476|481|480|476|475|13380
1731432300000|2024-11-12 17:25:00|476|475|477|476|477|476|474|473|21919
1731432600000|2024-11-12 17:30:00|478|477|482|481|484|482|478|477|33346
1731432900000|2024-11-12 17:35:00|481|480|484|483|484|483|479|478|18232
1731433200000|2024-11-12 17:40:00|483|482|480|479|484|483|480|479|11267
1731433500000|2024-11-12 17:45:00|481|480|481|480|481|480|479|478|15828
1731433800000|2024-11-12 17:50:00|480|479|481|480|483|482|479|478|20524
1731434100000|2024-11-12 17:55:00|482|481|475|474|482|481|475|474|32617
1731434400000|2024-11-12 18:00:00|476|475|478|477|480|479|475|474|8690
1731434700000|2024-11-12 18:05:00|479|478|479|478|480|479|477|476|4825
1731435000000|2024-11-12 18:10:00|478|477|480|479|481|480|478|477|14704
1731435300000|2024-11-12 18:15:00|481|480|479|478|481|480|479|478|3202
1731435600000|2024-11-12 18:20:00|478|477|477|476|479|478|477|476|3396
1731435900000|2024-11-12 18:25:00|478|477|477|476|478|477|477|476|3311
1731436200000|2024-11-12 18:30:00|478|477|480|479|480|479|478|477|2070
1731436500000|2024-11-12 18:35:00|479|478|477|476|479|478|477|476|10629
1731436800000|2024-11-12 18:40:00|476|475|476|475|476|475|475|474|14545
1731437100000|2024-11-12 18:45:00|475|474|474|473|476|475|474|473|11504
1731437400000|2024-11-12 18:50:00|475|474|473|472|475|474|473|472|7028
1731437700000|2024-11-12 18:55:00|474|473|472|471|474|473|472|471|18173
1731438000000|2024-11-12 19:00:00|473|472|472|471|473|472|469|468|48455
1731438300000|2024-11-12 19:05:00|473|472|472|471|473|472|472|470|4400
1731438600000|2024-11-12 19:10:00|471|470|472|471|473|472|471|470|10657
1731438900000|2024-11-12 19:15:00|471|470|471|470|471|470|471|470|6653
1731439200000|2024-11-12 19:20:00|472|471|472|471|472|471|472|471|4950
1731439500000|2024-11-12 19:25:00|471|470|474|473|474|473|471|470|18501
1731439800000|2024-11-12 19:30:00|473|472|473|472|473|472|472|472|2252
1731440100000|2024-11-12 19:35:00|472|471|472|471|472|471|472|471|1717
1731440400000|2024-11-12 19:40:00|471|470|471|470|472|471|471|470|16861
1731440700000|2024-11-12 19:45:00|472|471|471|470|472|471|471|470|3516
1731441000000|2024-11-12 19:50:00|472|471|471|470|473|472|471|470|2981
1731441300000|2024-11-12 19:55:00|472|471|471|470|472|471|470|469|5608
1731441600000|2024-11-12 20:00:00|472|471|472|471|473|472|471|470|1200
1731441900000|2024-11-12 20:05:00|471|470|473|472|473|472|471|470|18214
1731442200000|2024-11-12 20:10:00|472|471|472|471|473|471|472|471|7776
1731442500000|2024-11-12 20:15:00|471|470|471|470|472|471|471|470|9411
1731442800000|2024-11-12 20:20:00|472|469|471|470|472|471|471|469|5770
1731443100000|2024-11-12 20:25:00|470|469|470|469|471|470|470|469|7163
1731443400000|2024-11-12 20:30:00|469|468|470|469|470|469|469|468|24008
1731443700000|2024-11-12 20:35:00|471|470|472|471|472|471|471|470|20567
1731444000000|2024-11-12 20:40:00|473|472|472|471|473|472|472|471|18116
1731444300000|2024-11-12 20:45:00|||||||||12558
1731444600000|2024-11-12 20:50:00|471|470|472|471|472|471|471|470|16729
1731444900000|2024-11-12 20:55:00|473|472|473|472|474|473|472|471|44725
1731508200000|2024-11-13 14:30:00|479|474|471|469|479|475|470|469|20219
1731508500000|2024-11-13 14:35:00|472|470|469|468|473|471|469|468|12385
1731508800000|2024-11-13 14:40:00|470|469|469|468|473|472|468|467|17118
1731509100000|2024-11-13 14:45:00|468|467|471|470|472|471|468|467|9719
1731509400000|2024-11-13 14:50:00|472|471|471|470|473|472|470|469|17386
1731509700000|2024-11-13 14:55:00|470|469|468|467|470|469|468|467|18063
1731510000000|2024-11-13 15:00:00|467|466|469|468|471|470|467|466|36646
1731510300000|2024-11-13 15:05:00|468|467|468|467|469|468|466|465|6275
1731510600000|2024-11-13 15:10:00|469|468|469|468|471|470|468|467|3240
1731510900000|2024-11-13 15:15:00|470|467|469|468|471|470|469|467|4682
1731511200000|2024-11-13 15:20:00|470|469|470|469|472|471|469|468|10143
1731511500000|2024-11-13 15:25:00|469|468|469|468|471|470|469|468|12388
1731511800000|2024-11-13 15:30:00|470|469|470|469|470|469|468|467|3930
1731512100000|2024-11-13 15:35:00|469|468|469|468|471|470|468|467|2012
1731512400000|2024-11-13 15:40:00|468|467|467|466|468|467|466|465|4172
1731512700000|2024-11-13 15:45:00|468|465|466|465|468|466|466|465|5730
1731513000000|2024-11-13 15:50:00|467|466|466|465|467|466|464|463|18499
1731513300000|2024-11-13 15:55:00|467|466|468|467|468|467|466|465|5533
1731513600000|2024-11-13 16:00:00|469|468|467|466|469|468|467|466|5267
1731513900000|2024-11-13 16:05:00|466|465|467|466|467|466|466|465|7092
1731514200000|2024-11-13 16:10:00|466|465|468|467|470|469|466|465|6134
1731514500000|2024-11-13 16:15:00|467|466|466|465|468|467|466|465|11071
1731514800000|2024-11-13 16:20:00|465|464|465|464|466|465|464|463|10279
1731515100000|2024-11-13 16:25:00|466||465||466||465||3556
1731515400000|2024-11-13 16:30:00|466|465|464|463|466|465|464|463|3401
1731515700000|2024-11-13 16:35:00|463|462|462|461|463|462|462|461|8116
1731516000000|2024-11-13 16:40:00|461|460|460|459|461|460|460|459|28639
1731516300000|2024-11-13 16:45:00|459|458|460|459|460|459|458|457|19683
1731516600000|2024-11-13 16:50:00|459|458|459|458|459|458|458|457|26329
1731516900000|2024-11-13 16:55:00|460|459|460|459|460|459|459|458|10308
1731517200000|2024-11-13 17:00:00|459|458|460|459|460|459|459|458|5708
1731517500000|2024-11-13 17:05:00|||||||||2036
1731517800000|2024-11-13 17:10:00|461|460|460|459|461|460|460|459|5292
1731518100000|2024-11-13 17:15:00|461|460|460|459|461|460|460|459|8376
1731518400000|2024-11-13 17:20:00|459|458|460|459|460|459|459|458|12108
1731518700000|2024-11-13 17:25:00|459|458|459|458|459|458|459|458|2676
1731519000000|2024-11-13 17:30:00|458|457|459|458|459|458|458|457|5399
1731519300000|2024-11-13 17:35:00||457||458||458||457|1375
1731519600000|2024-11-13 17:40:00|458|457|458|457|458|457|458|457|4759
1731519900000|2024-11-13 17:45:00|459|458|459|458|459|458|459|458|1552
1731520200000|2024-11-13 17:50:00|460|459|460|459|460|459|459|458|5024
1731520500000|2024-11-13 17:55:00|459|458|459|458|459|458|459|458|10750
1731520800000|2024-11-13 18:00:00|458|457|460|459|460|459|458|457|3811
1731521100000|2024-11-13 18:05:00|459|458|459|458|459|458|459|458|1828
1731521400000|2024-11-13 18:10:00|458|457|456|455|458|457|456|455|10563
1731521700000|2024-11-13 18:15:00|||||||||1604
1731522000000|2024-11-13 18:20:00|457|456|457|456|457|456|457|456|4133
1731522300000|2024-11-13 18:25:00|456|455|456|455|456|455|456|455|10143
1731522600000|2024-11-13 18:30:00|455|454|455|454|455|454|455|454|19548
1731522900000|2024-11-13 18:35:00|456|455|455|454|456|455|455|454|23103
1731523200000|2024-11-13 18:40:00|454|453|455|454|455|454|454|453|21599
1731523500000|2024-11-13 18:45:00|||||||||1100
1731523800000|2024-11-13 18:50:00|454|453|454|453|454|453|454|453|17815
1731524100000|2024-11-13 18:55:00|453|452|453|452|453|452|453|452|5924
1731524400000|2024-11-13 19:00:00|452|451|452|451|452|451|451|450|23217
1731524700000|2024-11-13 19:05:00|451|450|451|450|451|450|451|450|4501
1731525000000|2024-11-13 19:10:00|450|449|449|448|450|450|449|448|31477
1731525300000|2024-11-13 19:15:00|450|449|448|447|450|449|448|447|9909
1731525600000|2024-11-13 19:20:00|449|448|449|448|449|448|448|447|23298
1731525900000|2024-11-13 19:25:00|448|447|447|446|448|447|447|446|32951
1731526200000|2024-11-13 19:30:00|446|445|445|444|446|445|445|444|9008
1731526500000|2024-11-13 19:35:00|444|443|444|443|445|444|444|443|6275
1731526800000|2024-11-13 19:40:00|443|442|443|442|444|443|443|441|20841
1731527100000|2024-11-13 19:45:00|444|443|444|443|444|443|444|443|2388
1731527400000|2024-11-13 19:50:00|443|442|443|442|443|442|443|442|3566
1731527700000|2024-11-13 19:55:00|442|441|443|442|443|442|442|441|7254
1731528000000|2024-11-13 20:00:00|442|441|441|440|442|441|440|439|25315
1731528300000|2024-11-13 20:05:00|442|441|443|442|444|443|442|441|26669
1731528600000|2024-11-13 20:10:00|||||||||9091
1731528900000|2024-11-13 20:15:00|444|443|444|443|444|443|444|443|9744
1731529200000|2024-11-13 20:20:00|443|442|443|442|444|443|442|441|6396
1731529500000|2024-11-13 20:25:00|444|443|444|443|445|444|442|441|22234
1731529800000|2024-11-13 20:30:00|445|444|446|445|450|449|445|444|62103
1731530100000|2024-11-13 20:35:00|447|446|452|451|452|451|447|446|49246
1731530400000|2024-11-13 20:40:00|453|452|465|464|466|465|452|451|250378
1731530700000|2024-11-13 20:45:00|466|465|459|458|467|466|458|457|178622
1731531000000|2024-11-13 20:50:00|458|457|453|452|458|457|453|452|81667
1731531300000|2024-11-13 20:55:00|452|451|456|455|456|455|452|451|100551
1731594600000|2024-11-14 14:30:00|450|445|450|449|453|451|447|445|29553
1731594900000|2024-11-14 14:35:00|451|450|448|447|451|450|448|447|10889
1731595200000|2024-11-14 14:40:00|447|446|450|448|451|450|446|445|32158
1731595500000|2024-11-14 14:45:00|449|447|448|447|451|450|447|446|5758
1731595800000|2024-11-14 14:50:00|449|448|452|451|453|452|449|448|18883
1731596100000|2024-11-14 14:55:00|451|450|450|449|452|451|450|449|9341
1731596400000|2024-11-14 15:00:00|449|448|452|451|452|451|449|448|24171
1731596700000|2024-11-14 15:05:00|453|452|449|448|453|452|449|448|16033
1731597000000|2024-11-14 15:10:00|448|447|452|450|452|451|448|447|18223
1731597300000|2024-11-14 15:15:00|453|451|450|449|453|452|450|449|14341
1731597600000|2024-11-14 15:20:00|451|450|448|447|451|450|448|447|8055
1731597900000|2024-11-14 15:25:00|449|448|451|450|451|450|448|447|1245
1731598200000|2024-11-14 15:30:00|452|451|450|449|453|452|449|448|11840
1731598500000|2024-11-14 15:35:00|||||||||2009
1731598800000|2024-11-14 15:40:00|449|448|449|448|449|448|448|447|7209
1731599100000|2024-11-14 15:45:00|448|447|449|448|449|448|447|446|16535
1731599400000|2024-11-14 15:50:00|448|447|448|447|449|448|448|447|1945
1731599700000|2024-11-14 15:55:00|449|448|447|446|449|448|447|446|3169
1731600000000|2024-11-14 16:00:00|448|447|447|446|449|448|447|446|4300
1731600300000|2024-11-14 16:05:00|448|447|450|449|451|450|448|447|3189
1731600600000|2024-11-14 16:10:00|451|450|450|449|451|450|450|449|1545
1731600900000|2024-11-14 16:15:00|449|448|450|449|451|450|449|448|1950
1731601200000|2024-11-14 16:20:00|451|450|450|449|451|450|450|449|555
1731601500000|2024-11-14 16:25:00|449|448|450|449|450|449|449|448|3572
1731601800000|2024-11-14 16:30:00|449|448|449|448|449|448|449|448|1300
1731602100000|2024-11-14 16:35:00|448|447|447|446|448|447|447|446|47625
1731602400000|2024-11-14 16:40:00|446|445|445|444|447|446|445|444|37187
1731602700000|2024-11-14 16:45:00|444|443|444|443|444|443|443|442|9164
1731603000000|2024-11-14 16:50:00|443|442|445|444|445|444|443|442|5634
1731603300000|2024-11-14 16:55:00|446|445|445|444|446|445|445|444|2904
1731603600000|2024-11-14 17:00:00|444|443|443|442|445|443|443|442|66035
1731603900000|2024-11-14 17:05:00|442|441|443|442|444|443|442|441|1000
1731604200000|2024-11-14 17:10:00|444|443|442|441|444|443|442|441|2750
1731604500000|2024-11-14 17:15:00|443|442|442|441|443|442|442|441|2177
1731604800000|2024-11-14 17:20:00|441|440|441|440|441|440|440|439|9697
1731605100000|2024-11-14 17:25:00|440|439|441|440|441|440|440|439|7419
1731605400000|2024-11-14 17:30:00|440|439|438|437|440|439|438|437|9765
1731605700000|2024-11-14 17:35:00|439|438|439|438|440|439|438|437|2783
1731606000000|2024-11-14 17:40:00|440|439|438|437|440|439|437|436|28011
1731606300000|2024-11-14 17:45:00|437|436|437|436|438|437|436|435|59917
1731606600000|2024-11-14 17:50:00|438|437|439|438|439|438|438|437|13279
1731606900000|2024-11-14 17:55:00|||||||||7687
1731607200000|2024-11-14 18:00:00|440|439|441|440|441|440|440|439|3845
1731607500000|2024-11-14 18:05:00|442|439|440|439|442|439|440|439|4679
1731607800000|2024-11-14 18:10:00|439|438|440|439|440|439|439|438|1335
1731608100000|2024-11-14 18:15:00|441|440|439|438|441|440|439|438|4129
1731608400000|2024-11-14 18:20:00|440|439|440|439|440|439|439|438|2757
1731608700000|2024-11-14 18:25:00|439|438|439|438|439|439|439|438|2830
1731609000000|2024-11-14 18:30:00|440|439|439|438|440|439|439|438|7048
1731609300000|2024-11-14 18:35:00|440|439|440|439|441|440|440|439|7223
1731609600000|2024-11-14 18:40:00|441|440|442|441|443|442|441|440|4889
1731609900000|2024-11-14 18:45:00|441|440|443|442|443|442|441|440|7451
1731610200000|2024-11-14 18:50:00|444|443|444|443|445|444|444|443|9564
1731610500000|2024-11-14 18:55:00|443|442|442|441|443|442|442|441|8830
1731610800000|2024-11-14 19:00:00|441|440|443|442|443|442|441|440|4700
1731611100000|2024-11-14 19:05:00|442|441|442|441|442|441|442|441|555
1731611400000|2024-11-14 19:10:00|443|442|443|442|443|442|443|442|1400
1731611700000|2024-11-14 19:15:00|442|441|443|442|443|442|442|441|4625
1731612000000|2024-11-14 19:20:00|444|443|443|442|444|443|443|442|2680
1731612300000|2024-11-14 19:25:00|444|443|443|442|444|443|443|442|2397
1731612600000|2024-11-14 19:30:00|||||||||1576
1731612900000|2024-11-14 19:35:00|442|441|443|442|443|442|442|441|8238
1731613200000|2024-11-14 19:40:00|||||||||856
1731613500000|2024-11-14 19:45:00|444|443|443|442|444|443|443|442|8831
1731613800000|2024-11-14 19:50:00|444|443|444|443|444|443|444|443|1293
1731614100000|2024-11-14 19:55:00|443|442|442|441|443|442|442|441|5219
1731614400000|2024-11-14 20:00:00|441|440|438|437|441|440|438|437|8975
1731614700000|2024-11-14 20:05:00|437|436|437|436|437|436|437|436|5350
1731615000000|2024-11-14 20:10:00|436|435|437|436|437|436|436|435|5045
1731615300000|2024-11-14 20:15:00|438|437|439|438|439|438|438|437|7007
1731615600000|2024-11-14 20:20:00|438|437|439|438|439|438|437|436|25554
1731615900000|2024-11-14 20:25:00|||||||||4812
1731616200000|2024-11-14 20:30:00|438|437|438|437|438|437|438|437|4502
1731616500000|2024-11-14 20:35:00|437|436|438|437|438|437|437|436|40036
1731616800000|2024-11-14 20:40:00|437|436|437|436|437|436|437|436|3600
1731617100000|2024-11-14 20:45:00|436|435|435|434|437|436|435|434|21735
1731617400000|2024-11-14 20:50:00|436|435|436|435|436|435|436|435|7594
1731617700000|2024-11-14 20:55:00|435|434|435|434|435|435|435|434|23695
1731681000000|2024-11-15 14:30:00|444|433|432|430|444|438|431|430|23141
1731681300000|2024-11-15 14:35:00|431|431|429|428|432|431|428|427|19575
1731681600000|2024-11-15 14:40:00|430|427|431|430|431|430|428|427|20962
1731681900000|2024-11-15 14:45:00|432|431|434|433|435|434|432|431|53980
1731682200000|2024-11-15 14:50:00|435|434|431|430|435|434|431|430|9671
1731682500000|2024-11-15 14:55:00|430|429|430|429|432|431|430|429|5151
1731682800000|2024-11-15 15:00:00|429|428|430|429|430|429|429|428|4329
1731683100000|2024-11-15 15:05:00|431|430|435|434|435|434|430|429|3636
1731683400000|2024-11-15 15:10:00|434|433|434|433|434|433|433|432|6591
1731683700000|2024-11-15 15:15:00|435|434|433|432|435|434|431|430|4651
1731684000000|2024-11-15 15:20:00|432|431|432|431|433|432|431|430|6800
1731684300000|2024-11-15 15:25:00|433|432|432|431|433|432|432|431|1714
1731684600000|2024-11-15 15:30:00|433|432|432|431|433|432|432|431|4048
1731684900000|2024-11-15 15:35:00|431|430|433|432|434|433|431|430|3665
1731685200000|2024-11-15 15:40:00|432|431|432|431|432|431|432|431|3600
1731685500000|2024-11-15 15:45:00|433|432|433|432|433|432|433|432|23228
1731685800000|2024-11-15 15:50:00|432|433|431|430|432|433|430|429|14347
1731686100000|2024-11-15 15:55:00|430|429|429|428|430|430|428|427|21545
1731686400000|2024-11-15 16:00:00|428|427|428|427|429|428|428|427|5345
1731686700000|2024-11-15 16:05:00|429|428|428|427|430|429|428|427|3404
1731687000000|2024-11-15 16:10:00|429|428|430|429|431|429|429|428|8464
1731687300000|2024-11-15 16:15:00|431|430|430|429|432|431|430|429|21088
1731687600000|2024-11-15 16:20:00|429|428|431|430|431|430|429|428|6300
1731687900000|2024-11-15 16:25:00|430|429|430|429|430|430|429|428|4553
1731688200000|2024-11-15 16:30:00|429|428|428|427|429|428|428|427|2678
1731688500000|2024-11-15 16:35:00|427|426|426|425|427|426|426|425|12412
1731688800000|2024-11-15 16:40:00|425|424|426|425|426|425|425|424|32045
1731689100000|2024-11-15 16:45:00|427|426|428|427|428|427|426|425|18865
1731689400000|2024-11-15 16:50:00|427|426|428|427|428|427|427|426|5677
1731689700000|2024-11-15 16:55:00|427|426|427|426|427|426|427|426|1440
1731690000000|2024-11-15 17:00:00|426|425|424|423|426|425|424|423|8087
1731690300000|2024-11-15 17:05:00|425|424|425|424|425|424|425|424|7474
1731690600000|2024-11-15 17:10:00|424|423|424|423|424|423|424|423|4951
1731690900000|2024-11-15 17:15:00|425|424|425|424|425|424|425|424|6631
1731691200000|2024-11-15 17:20:00|424|423|424|423|424|423|424|423|8201
1731691500000|2024-11-15 17:25:00|423|422|424|423|424|423|423|422|29220
1731691800000|2024-11-15 17:30:00|||||||||1396
1731692100000|2024-11-15 17:35:00|423|422|424|423|424|423|423|422|7076
1731692400000|2024-11-15 17:40:00|||||||||12854
1731692700000|2024-11-15 17:45:00|423|422|423|422|423|422|423|422|5749
1731693000000|2024-11-15 17:50:00|422|421|422|421|422|421|422|421|2289
1731693300000|2024-11-15 17:55:00|423|422|423|422|423|422|422|422|3538
1731693600000|2024-11-15 18:00:00|422|421|422|421|422|421|422|421|3340
1731693900000|2024-11-15 18:05:00|||||||||6763
1731694200000|2024-11-15 18:10:00|||||||||3609
1731694500000|2024-11-15 18:15:00|||||||||2680
1731694800000|2024-11-15 18:20:00|421|420|421|420|421|420|421|420|5174
1731695100000|2024-11-15 18:25:00|422|421|422|421|422|421|422|421|8106
1731695400000|2024-11-15 18:30:00|421|420|421|420|421|420|421|420|6692
1731695700000|2024-11-15 18:35:00|||||||||5398
1731696000000|2024-11-15 18:40:00|||||||||5700
1731696300000|2024-11-15 18:45:00|420|419|419|418|420|419|419|418|11910
1731696600000|2024-11-15 18:50:00|418|417|419|418|419|418|418|417|2952
1731696900000|2024-11-15 18:55:00|||||||||8111
1731697200000|2024-11-15 19:00:00|||||||||2079
1731697500000|2024-11-15 19:05:00|420|419|419|418|420|419|419|418|9671
1731697800000|2024-11-15 19:10:00|418|417|417|416|418|417|417|416|20500
1731698100000|2024-11-15 19:15:00|418|417|418|417|418|417|417|416|1546
1731698400000|2024-11-15 19:20:00|||||||||1329
1731698700000|2024-11-15 19:25:00|||||||||1907
1731699000000|2024-11-15 19:30:00|||||||||2033
1731699300000|2024-11-15 19:35:00|417|416|417|416|417|416|417|416|6734
1731699600000|2024-11-15 19:40:00|418|417|418|417|418|417|418|417|8246
1731699900000|2024-11-15 19:45:00|419|418|419|418|419|418|419|418|21193
1731700200000|2024-11-15 19:50:00|418|417|418|417|418|418|417|416|11571
1731700500000|2024-11-15 19:55:00|419|418|419|418|419|418|419|418|16211
1731700800000|2024-11-15 20:00:00|||||||||5240
1731701100000|2024-11-15 20:05:00|420|419|419|418|420|419|419|418|28113
1731701400000|2024-11-15 20:10:00|420|419|420|419|420|419|419|419|1900
1731701700000|2024-11-15 20:15:00|||||||||7450
1731702000000|2024-11-15 20:20:00|419|418|419|418|419|418|419|418|24930
1731702300000|2024-11-15 20:25:00|420|419|420|419|420|419|420|419|1932
1731702600000|2024-11-15 20:30:00|||||||||2145
1731702900000|2024-11-15 20:35:00|421|420|423|422|423|422|421|420|60349
1731703200000|2024-11-15 20:40:00|422|421|421|420|422|421|421|420|8076
1731703500000|2024-11-15 20:45:00|||||||||4488
1731703800000|2024-11-15 20:50:00|420|419|420|419|420|419|419|418|23375
1731704100000|2024-11-15 20:55:00|421|420|421|420|421|420|420|420|57530
1731940200000|2024-11-18 14:30:00|430|419|422|420|430|421|418|417|38303
1731940500000|2024-11-18 14:35:00|421|421|427|425|428|427|421|419|31089
1731940800000|2024-11-18 14:40:00|426|424|423|421|427|424|422|421|5540
1731941100000|2024-11-18 14:45:00|424|422|424|423|425|424|422|421|1894
1731941400000|2024-11-18 14:50:00|423|422|421|420|423|422|421|420|3976
1731941700000|2024-11-18 14:55:00|420|419|422|421|423|422|420|419|13778
1731942000000|2024-11-18 15:00:00|423|422|425|424|425|424|422|421|6350
1731942300000|2024-11-18 15:05:00|426|425|425|424|426|425|424|423|16729
1731942600000|2024-11-18 15:10:00|424|423|425|424|425|424|423|422|2611
1731942900000|2024-11-18 15:15:00|424|423|424|423|425|424|424|423|11513
1731943200000|2024-11-18 15:20:00|423|422|425|423|425|423|423|422|2350
1731943500000|2024-11-18 15:25:00|424|424|425|424|425|424|424|423|1908
1731943800000|2024-11-18 15:30:00|426|425|427|426|428|427|426|425|19359
1731944100000|2024-11-18 15:35:00|426|425|427|426|427|426|425|424|25324
1731944400000|2024-11-18 15:40:00|426|425|425|424|426|425|425|424|12264
1731944700000|2024-11-18 15:45:00|426|425|426|425|426|425|425|424|3300
1731945000000|2024-11-18 15:50:00|427|426|427|426|427|426|427|426|11840
1731945300000|2024-11-18 15:55:00|426|425|427|426|427|426|426|425|3924
1731945600000|2024-11-18 16:00:00|426|425|427|426|427|426|426|425|5652
1731945900000|2024-11-18 16:05:00|426|425|426|425|427|426|426|425|3347
1731946200000|2024-11-18 16:10:00|||||||||5200
1731946500000|2024-11-18 16:15:00|||||||||1050
1731946800000|2024-11-18 16:20:00|425|424|425|424|425|424|424|423|10031
1731947100000|2024-11-18 16:25:00|424|423|426|425|426|425|423|422|8615
1731947400000|2024-11-18 16:30:00|425|424|426|425|427|426|425|424|19268
1731947700000|2024-11-18 16:35:00|427|426|427|426|427|426|427|426|15410
1731948000000|2024-11-18 16:40:00|426|425|425|424|426|425|425|424|2553
1731948300000|2024-11-18 16:45:00|426|425|424|423|426|425|424|423|3746
1731948600000|2024-11-18 16:50:00|423|422|423|422|424|423|423|422|5012
1731948900000|2024-11-18 16:55:00|424|423|424|423|424|423|423|423|1608
1731949200000|2024-11-18 17:00:00|425|424|429|428|429|428|425|424|16974
1731949500000|2024-11-18 17:05:00|428|427|426|425|428|427|426|425|2717
1731949800000|2024-11-18 17:10:00|427|426|427|426|427|426|427|426|2320
1731950100000|2024-11-18 17:15:00|428|427|428|427|429|428|427|426|33574
1731950400000|2024-11-18 17:20:00|427|426|427|426|428|426|427|426|13384
1731950700000|2024-11-18 17:25:00|428|427|428|427|428|427|428|427|3100
1731951000000|2024-11-18 17:30:00|429|428|430|429|430|429|429|428|12149
1731951300000|2024-11-18 17:35:00|429|428|429|428|429|428|429|428|11550
1731951600000|2024-11-18 17:40:00|430|429|429|428|430|429|429|428|1118
1731951900000|2024-11-18 17:45:00|430|429|428|427|430|429|428|427|1546
1731952200000|2024-11-18 17:50:00|||||||||2870
1731952500000|2024-11-18 17:55:00|429|428|430|429|430|429|428|428|5320
1731952800000|2024-11-18 18:00:00|429|428|430|429|430|429|429|428|4498
1731953100000|2024-11-18 18:05:00|||||||||1545
1731953400000|2024-11-18 18:10:00|429|428|429|428|430|429|429|428|10792
1731953700000|2024-11-18 18:15:00|||||||||1221
1731954000000|2024-11-18 18:20:00|428|427|427|426|428|427|427|426|1251
1731954300000|2024-11-18 18:25:00|428|427|428|427|428|427|428|427|1000
1731954600000|2024-11-18 18:30:00|427|426|426|425|427|426|426|425|5343
1731954900000|2024-11-18 18:35:00|425|424|424|423|425|424|424|423|6928
1731955200000|2024-11-18 18:40:00|423|422|423|422|424|423|422|421|3231
1731955500000|2024-11-18 18:45:00|422|421|424|423|424|423|422|421|3944
1731955800000|2024-11-18 18:50:00|423|422|422|421|424|423|422|421|3451
1731956100000|2024-11-18 18:55:00|423|422|423|422|423|422|423|422|0
1731956400000|2024-11-18 19:00:00|424|423|424|423|424|423|424|423|1465
1731956700000|2024-11-18 19:05:00|423|422|423|422|424|423|423|422|12992
1731957000000|2024-11-18 19:10:00|422|421|421|420|422|421|421|420|9263
1731957300000|2024-11-18 19:15:00|422|421|421|420|422|421|421|420|3036
1731957600000|2024-11-18 19:20:00|420|419|419|418|421|420|419|418|22693
1731957900000|2024-11-18 19:25:00|420|419|420|419|421|420|420|419|5942
1731958200000|2024-11-18 19:30:00|419|418|419|418|420|419|419|418|3504
1731958500000|2024-11-18 19:35:00|420|419|421|420|421|420|420|419|2913
1731958800000|2024-11-18 19:40:00|422|421|421|420|422|421|421|420|2788
1731959100000|2024-11-18 19:45:00|||||||||775
1731959400000|2024-11-18 19:50:00|422|421|423|422|423|422|422|421|6400
1731959700000|2024-11-18 19:55:00|||||||||100
1731960000000|2024-11-18 20:00:00|422|421|423|422|423|422|422|421|5877
1731960300000|2024-11-18 20:05:00|424|423|424|423|424|423|422|421|18887
1731960600000|2024-11-18 20:10:00|||||||||2911
1731960900000|2024-11-18 20:15:00|423|422|425|424|425|424|423|422|12026
1731961200000|2024-11-18 20:20:00|424|423|426|425|426|425|424|423|7020
1731961500000|2024-11-18 20:25:00|427|426|426|425|427|426|426|425|10269
1731961800000|2024-11-18 20:30:00|425|424|425|424|425|424|424|423|13410
1731962100000|2024-11-18 20:35:00|424|423|424|423|424|423|423|422|7432
1731962400000|2024-11-18 20:40:00|423|422|424|423|424|423|423|422|7925
1731962700000|2024-11-18 20:45:00|425|424|424|423|425|424|424|423|3707
1731963000000|2024-11-18 20:50:00|425|424|424|423|425|424|424|423|8767
1731963300000|2024-11-18 20:55:00|425|424|424|423|425|424|424|423|20054
1732026600000|2024-11-19 14:30:00|432|424|422|420|432|425|421|420|18601
1732026900000|2024-11-19 14:35:00|421|421|420|419|421|421|419|418|10295
1732027200000|2024-11-19 14:40:00|419|418|424|423|425|423|419|418|7928
1732027500000|2024-11-19 14:45:00|425|422|422|421|425|423|421|420|2978
1732027800000|2024-11-19 14:50:00|421|420|419|418|421|420|417|416|11230
1732028100000|2024-11-19 14:55:00|420|419|419|418|420|419|419|418|4536
1732028400000|2024-11-19 15:00:00|418|417|421|420|422|420|418|417|4797
1732028700000|2024-11-19 15:05:00|420|419|423|422|423|422|420|418|4104
1732029000000|2024-11-19 15:10:00|422|421|421|420|424|423|421|420|16300
1732029300000|2024-11-19 15:15:00|420|419|419|418|421|420|419|418|8232
1732029600000|2024-11-19 15:20:00|418|417|419|418|419|418|417|416|4011
1732029900000|2024-11-19 15:25:00|420|417|420|419|421|420|419|417|10922
1732030200000|2024-11-19 15:30:00|419|418|421|420|422|421|419|418|13909
1732030500000|2024-11-19 15:35:00|420|419|421|420|422|421|420|419|2601
1732030800000|2024-11-19 15:40:00|420|419|421|420|422|421|420|419|3620
1732031100000|2024-11-19 15:45:00|422|421|420|419|422|421|420|419|2306
1732031400000|2024-11-19 15:50:00|421|420|420|419|421|420|420|419|7799
1732031700000|2024-11-19 15:55:00|421|420|420|419|421|420|420|419|1316
1732032000000|2024-11-19 16:00:00|421|418|420|419|421|420|419|418|66565
1732032300000|2024-11-19 16:05:00|421|420|421|420|422|421|420|420|21097
1732032600000|2024-11-19 16:10:00|420|419|421|420|421|420|420|419|4712
1732032900000|2024-11-19 16:15:00|422|421|421|420|422|421|421|420|5001
1732033200000|2024-11-19 16:20:00|420|419|420|419|420|419|420|419|1809
1732033500000|2024-11-19 16:25:00|421|420|421|420|421|420|421|420|3340
1732033800000|2024-11-19 16:30:00|420|419|420|419|420|420|420|419|6366
1732034100000|2024-11-19 16:35:00|||||||||1800
1732034400000|2024-11-19 16:40:00|419|418|419|418|419|418|419|418|6742
1732034700000|2024-11-19 16:45:00|418|417|419|418|419|418|418|417|19484
1732035000000|2024-11-19 16:50:00|418|417|420|419|420|419|418|417|4274
1732035300000|2024-11-19 16:55:00|419|418|420|419|420|419|419|418|11790
1732035600000|2024-11-19 17:00:00|419|418|419|418|419|418|419|418|16756
1732035900000|2024-11-19 17:05:00|418|417|419|418|419|418|418|417|2389
1732036200000|2024-11-19 17:10:00|||||||||1385
1732036500000|2024-11-19 17:15:00|420|419|420|419|420|419|420|419|4028
1732036800000|2024-11-19 17:20:00|419|418|419|418|419|418|419|418|2599
1732037100000|2024-11-19 17:25:00|420|419|420|419|421|420|420|419|4204
1732037400000|2024-11-19 17:30:00|419|418|419|418|419|419|419|418|2077
1732037700000|2024-11-19 17:35:00|420|419|421|420|421|420|420|419|9547
1732038000000|2024-11-19 17:40:00|420|419|420|419|420|419|420|419|3400
1732038300000|2024-11-19 17:45:00|419|418|419|418|419|418|419|418|4156
1732038600000|2024-11-19 17:50:00|418|417|418|417|419|418|418|417|2420
1732038900000|2024-11-19 17:55:00|||||||||1490
1732039200000|2024-11-19 18:00:00|||||||||1900
1732039500000|2024-11-19 18:05:00|||||||||3902
1732039800000|2024-11-19 18:10:00|||||||||1273
1732040100000|2024-11-19 18:15:00|||||||||16173
1732040400000|2024-11-19 18:20:00|||||||||1700
1732040700000|2024-11-19 18:25:00|||||||||325
1732041000000|2024-11-19 18:30:00|419|418|418|417|419|418|417|417|17382
1732041300000|2024-11-19 18:35:00|417|416|418|417|419|418|417|416|6850
1732041600000|2024-11-19 18:40:00|417|416|417|416|418|417|417|416|4803
1732041900000|2024-11-19 18:45:00|418|417|418|417|418|417|418|417|2536
1732042200000|2024-11-19 18:50:00|419|418|419|418|419|418|419|418|3114
1732042500000|2024-11-19 18:55:00|420|419|419|418|420|419|419|418|2028
1732042800000|2024-11-19 19:00:00|418|417|418|417|419|418|418|417|3097
1732043100000|2024-11-19 19:05:00|417|416|418|417|418|417|417|416|5149
1732043400000|2024-11-19 19:10:00|||||||||1035
1732043700000|2024-11-19 19:15:00|419|418|418|417|419|418|418|417|2583
1732044000000|2024-11-19 19:20:00|||||||||4000
1732044300000|2024-11-19 19:25:00|417|416|417|416|418|416|417|416|2000
1732044600000|2024-11-19 19:30:00|418|417|417|416|418|417|417|416|1200
1732044900000|2024-11-19 19:35:00|||||||||833
1732045200000|2024-11-19 19:40:00|418|417|419|418|419|418|417|416|7900
1732045500000|2024-11-19 19:45:00|||||||||5352
1732045800000|2024-11-19 19:50:00|||||||||4111
1732046100000|2024-11-19 19:55:00|||||||||2319
1732046400000|2024-11-19 20:00:00|418|417|418|417|418|417|418|417|6669
1732046700000|2024-11-19 20:05:00|419|418|421|420|421|420|419|418|13450
1732047000000|2024-11-19 20:10:00|||||||||1900
1732047300000|2024-11-19 20:15:00|||||||||2016
1732047600000|2024-11-19 20:20:00|||||||||6250
1732047900000|2024-11-19 20:25:00|||||||||2116
1732048200000|2024-11-19 20:30:00|420|419|420|419|421|420|419|418|7585
1732048500000|2024-11-19 20:35:00|||||||||2000
1732048800000|2024-11-19 20:40:00|||||||||1377
1732049100000|2024-11-19 20:45:00|||||||||6514
1732049400000|2024-11-19 20:50:00|421|420|421|420|422|421|421|420|8849
1732049700000|2024-11-19 20:55:00|420|419|419|418|421|419|419|418|64393
1732113000000|2024-11-20 14:30:00|429|422|417|416|429|422|416|415|48399
1732113300000|2024-11-20 14:35:00|416|415|415|414|416|415|412|411|44840
1732113600000|2024-11-20 14:40:00|416|415|417|415|418|416|414|412|14038
1732113900000|2024-11-20 14:45:00|416|414|419|418|420|418|416|414|4589
1732114200000|2024-11-20 14:50:00|420|419|418|417|421|420|418|417|30995
1732114500000|2024-11-20 14:55:00|419|418|418|417|422|421|418|417|19967
1732114800000|2024-11-20 15:00:00|419|416|418|417|419|418|418|416|2753
1732115100000|2024-11-20 15:05:00|417|416|419|418|420|419|415|414|10283
1732115400000|2024-11-20 15:10:00|418|417|419|418|420|419|418|416|15238
1732115700000|2024-11-20 15:15:00|420|419|424|423|424|423|419|418|43091
1732116000000|2024-11-20 15:20:00|423|422|422|421|423|422|421|420|7701
1732116300000|2024-11-20 15:25:00|423|422|426|425|426|425|422|421|44658
1732116600000|2024-11-20 15:30:00|425|424|427|426|428|426|425|424|8133
1732116900000|2024-11-20 15:35:00|428|427|427|426|428|427|425|424|2582
1732117200000|2024-11-20 15:40:00|428|427|427|426|428|427|426|425|3251
1732117500000|2024-11-20 15:45:00|428|427|427|426|428|427|427|426|6074
1732117800000|2024-11-20 15:50:00|426|425|426|425|426|425|426|425|3217
1732118100000|2024-11-20 15:55:00|427|426|427|426|427|426|427|426|1935
1732118400000|2024-11-20 16:00:00|426|425|426|425|427|426|426|425|1773
1732118700000|2024-11-20 16:05:00|425|424|426|425|426|425|424|423|3371
1732119000000|2024-11-20 16:10:00|425|424|425|424|426|425|424|423|3149
1732119300000|2024-11-20 16:15:00|424|423|424|423|425|424|423|422|6344
1732119600000|2024-11-20 16:20:00|423|422|422|421|425|423|422|421|1755
1732119900000|2024-11-20 16:25:00|423|422|422|421|424|423|422|420|3717
1732120200000|2024-11-20 16:30:00|423|422|424|423|424|423|423|422|2122
1732120500000|2024-11-20 16:35:00|425|424|426|425|426|425|425|424|5014
1732120800000|2024-11-20 16:40:00|425|424|425|424|426|425|425|424|5230
1732121100000|2024-11-20 16:45:00|424|423|425|424|426|425|424|423|2250
1732121400000|2024-11-20 16:50:00|426|423|425|424|426|425|425|423|2292
1732121700000|2024-11-20 16:55:00|424|423|425|424|425|424|424|423|2385
1732122000000|2024-11-20 17:00:00|424|423|425|424|425|424|424|423|4591
1732122300000|2024-11-20 17:05:00|424|423|425|424|425|424|424|423|6935
1732122600000|2024-11-20 17:10:00|426|425|426|425|426|425|426|425|912
1732122900000|2024-11-20 17:15:00|425|424|424|423|425|424|424|423|7456
1732123200000|2024-11-20 17:20:00|||||||||603
1732123500000|2024-11-20 17:25:00|425|424|425|424|426|425|425|424|3660
1732123800000|2024-11-20 17:30:00|424|423|424|423|424|423|424|423|5894
1732124100000|2024-11-20 17:35:00|425|424|427|426|427|426|425|424|3642
1732124400000|2024-11-20 17:40:00|426|425|427|426|427|426|426|425|48628
1732124700000|2024-11-20 17:45:00|||||||||311
1732125000000|2024-11-20 17:50:00|426|425|426|425|426|425|426|425|4128
1732125300000|2024-11-20 17:55:00|||||||||1400
1732125600000|2024-11-20 18:00:00|425|424|425|424|426|425|425|424|1680
1732125900000|2024-11-20 18:05:00|426|425|425|424|426|425|425|424|857
1732126200000|2024-11-20 18:10:00|||||||||4022
1732126500000|2024-11-20 18:15:00|424|423|424|423|424|423|424|423|3597
1732126800000|2024-11-20 18:20:00|||||||||3200
1732127100000|2024-11-20 18:25:00|425|424|425|424|425|424|424|423|10508
1732127400000|2024-11-20 18:30:00|424|423|423|422|425|423|423|422|33670
1732127700000|2024-11-20 18:35:00|424|423|423|422|424|423|422|421|1991
1732128000000|2024-11-20 18:40:00|422|421|422|421|422|422|422|421|150
1732128300000|2024-11-20 18:45:00|423|422|423|422|423|422|423|422|7692
1732128600000|2024-11-20 18:50:00|424|423|424|423|424|423|423|422|3240
1732128900000|2024-11-20 18:55:00|423|422|424|423|424|423|423|422|6556
1732129200000|2024-11-20 19:00:00|||||||||250
1732129500000|2024-11-20 19:05:00|423|422|423|422|423|422|423|422|1155
1732129800000|2024-11-20 19:10:00|||||||||106
1732130100000|2024-11-20 19:15:00|422|421|422|421|423|421|422|421|2547
1732130400000|2024-11-20 19:20:00|||||||||300
1732130700000|2024-11-20 19:25:00|||||||||650
1732131000000|2024-11-20 19:30:00|||||||||1075
1732131300000|2024-11-20 19:35:00|423|422|423|422|424|423|423|422|7056
1732131600000|2024-11-20 19:40:00|||||||||1250
1732131900000|2024-11-20 19:45:00|424|423|424|423|424|423|424|423|1026
1732132200000|2024-11-20 19:50:00|||||||||10077
1732132500000|2024-11-20 19:55:00|||||||||1400
1732132800000|2024-11-20 20:00:00|423|422|424|423|424|423|423|422|13974
1732133100000|2024-11-20 20:05:00|425|424|425|424|425|424|425|424|2867
1732133400000|2024-11-20 20:10:00|424|423|424|423|424|423|424|423|2774
1732133700000|2024-11-20 20:15:00|||||||||1980
1732134000000|2024-11-20 20:20:00|||||||||1661
1732134300000|2024-11-20 20:25:00|||||||||4906
1732134600000|2024-11-20 20:30:00|425|424|425|424|425|424|425|424|4978
1732134900000|2024-11-20 20:35:00|427|425|425|423|427|425|425|423|0
1732135200000|2024-11-20 20:40:00|426|424|425|423|426|424|425|423|1790
1732135500000|2024-11-20 20:45:00|426|424|424|422|426|424|424|422|774
1732135800000|2024-11-20 20:50:00|425|423|425|423|426|424|424|422|1392
1732136100000|2024-11-20 20:55:00|424|422|426|424|427|425|424|422|3957
1732199400000|2024-11-21 14:30:00|429|426|423|421|430|429|422|421|15797
1732199700000|2024-11-21 14:35:00|422|422|420|419|422|422|419|418|11757
1732200000000|2024-11-21 14:40:00|421|420|423|422|423|422|421|420|19250
1732200300000|2024-11-21 14:45:00|424|423|426|425|426|425|424|423|13329
1732200600000|2024-11-21 14:50:00|425|424|424|423|425|424|424|423|13512
1732200900000|2024-11-21 14:55:00|425|424|426|425|426|425|424|423|17311
1732201200000|2024-11-21 15:00:00|425|424|426|425|426|425|424|423|5684
1732201500000|2024-11-21 15:05:00|425|424|425|424|426|425|424|423|3888
1732201800000|2024-11-21 15:10:00|426|425|430|429|430|429|426|425|4890
1732202100000|2024-11-21 15:15:00|431|430|433|432|434|433|431|430|38826
1732202400000|2024-11-21 15:20:00|434|433|434|433|435|434|433|432|23175
1732202700000|2024-11-21 15:25:00|435|434|429|428|435|434|429|428|11975
1732203000000|2024-11-21 15:30:00|428|427|429|428|430|429|428|427|8346
1732203300000|2024-11-21 15:35:00|430|429|434|433|435|434|430|429|19265
1732203600000|2024-11-21 15:40:00|435|434|440|439|440|439|435|434|27732
1732203900000|2024-11-21 15:45:00|441|440|439|438|441|440|439|438|12174
1732204200000|2024-11-21 15:50:00|438|437|437|436|438|437|437|436|11630
1732204500000|2024-11-21 15:55:00|438|437|436|435|438|437|435|434|8065
1732204800000|2024-11-21 16:00:00|437|436|438|437|438|437|436|435|5641
1732205100000|2024-11-21 16:05:00|437|436|438|437|438|437|436|435|2756
1732205400000|2024-11-21 16:10:00|437|436|439|438|439|438|436|435|11432
1732205700000|2024-11-21 16:15:00|438|437|438|437|438|437|438|437|5305
1732206000000|2024-11-21 16:20:00|439|438|438|437|439|438|438|437|5112
1732206300000|2024-11-21 16:25:00|437|436|440|439|441|440|437|436|32439
1732206600000|2024-11-21 16:30:00|439|438|437|436|440|439|437|436|25729
1732206900000|2024-11-21 16:35:00|438|437|437|436|438|437|437|436|3669
1732207200000|2024-11-21 16:40:00|438|437|436|435|438|437|436|435|14439
1732207500000|2024-11-21 16:45:00|||||||||1899
1732207800000|2024-11-21 16:50:00|437|436|437|436|438|437|437|436|3218
1732208100000|2024-11-21 16:55:00|438|437|435|434|438|437|435|434|12693
1732208400000|2024-11-21 17:00:00|436|435|436|435|436|435|435|434|1972
1732208700000|2024-11-21 17:05:00|437|436|437|436|437|436|437|436|7763
1732209000000|2024-11-21 17:10:00||435||436||436||435|2186
1732209300000|2024-11-21 17:15:00|438|437|437|436|438|437|437|436|6299
1732209600000|2024-11-21 17:20:00|436|435|437|436|437|436|436|435|5788
1732209900000|2024-11-21 17:25:00|436|435|427|426|436|435|422|421|86348
1732210200000|2024-11-21 17:30:00|428|427|427|426|428|427|427|426|9399
1732210500000|2024-11-21 17:35:00|426|425|428|427|428|427|425|424|6387
1732210800000|2024-11-21 17:40:00|427|426|429|428|430|429|427|426|24996
1732211100000|2024-11-21 17:45:00|430|429|430|429|431|430|429|428|6931
1732211400000|2024-11-21 17:50:00|431|430|431|430|431|430|431|430|7282
1732211700000|2024-11-21 17:55:00|430|429|430|429|431|430|430|429|2273
1732212000000|2024-11-21 18:00:00|431|430|432|431|432|431|431|430|3357
1732212300000|2024-11-21 18:05:00|433|432|433|432|433|432|433|432|4244
1732212600000|2024-11-21 18:10:00|434|433|434|433|434|433|434|433|9534
1732212900000|2024-11-21 18:15:00|433|432|434|433|434|433|433|432|3130
1732213200000|2024-11-21 18:20:00|433|432|433|432|433|432|433|432|2626
1732213500000|2024-11-21 18:25:00|432|431|434|433|434|433|432|431|13187
1732213800000|2024-11-21 18:30:00|433|432|434|433|434|433|433|432|7591
1732214100000|2024-11-21 18:35:00|435|434|434|433|435|434|434|433|4237
1732214400000|2024-11-21 18:40:00|433|432|433|432|433|432|433|432|4975
1732214700000|2024-11-21 18:45:00|||||||||2278
1732215000000|2024-11-21 18:50:00|432|431|432|431|433|432|432|431|4900
1732215300000|2024-11-21 18:55:00|433|432|433|432|433|432|432|431|5100
1732215600000|2024-11-21 19:00:00|432|431|433|432|433|432|432|431|2522
1732215900000|2024-11-21 19:05:00|432|431|431|430|432|431|430|429|13117
1732216200000|2024-11-21 19:10:00|430|429|431|430|431|430|430|429|6100
1732216500000|2024-11-21 19:15:00|432|431|430|429|432|431|430|429|10937
1732216800000|2024-11-21 19:20:00|431|430|434|433|434|433|431|430|67467
1732217100000|2024-11-21 19:25:00|435|434|434|433|435|434|434|433|6834
1732217400000|2024-11-21 19:30:00|435|434|434|433|435|434|434|433|4524
1732217700000|2024-11-21 19:35:00|||||||||340
1732218000000|2024-11-21 19:40:00|||||||||463
1732218300000|2024-11-21 19:45:00|433|432|434|433|434|433|433|432|3898
1732218600000|2024-11-21 19:50:00|433|432|433|432|433|432|432|431|11331
1732218900000|2024-11-21 19:55:00|434|433|433|432|434|433|433|432|4006
1732219200000|2024-11-21 20:00:00|434|433|433|432|434|433|433|432|2136
1732219500000|2024-11-21 20:05:00|434|433|435|434|435|434|434|433|14777
1732219800000|2024-11-21 20:10:00|434|433|434|433|434|433|434|433|1699
1732220100000|2024-11-21 20:15:00|||||||||1140
1732220400000|2024-11-21 20:20:00|||||||||400
1732220700000|2024-11-21 20:25:00|435|434|435|434|435|434|435|434|4637
1732221000000|2024-11-21 20:30:00|434|433|431|430|434|433|431|430|31093
1732221300000|2024-11-21 20:35:00|430|429|431|430|431|430|430|429|16824
1732221600000|2024-11-21 20:40:00|432|431|432|431|432|431|432|431|15420
1732221900000|2024-11-21 20:45:00|433|432|431|430|433|432|431|430|43031
1732222200000|2024-11-21 20:50:00|432|431|432|431|432|431|432|431|5770
1732222500000|2024-11-21 20:55:00|431|430|431|430|431|430|431|430|37479
1732285800000|2024-11-22 14:30:00|435|429|433|432|435|433|432|429|13700
1732286100000|2024-11-22 14:35:00|432|431|436|435|436|435|432|431|23958
1732286400000|2024-11-22 14:40:00|437|436|438|437|440|438|437|436|18765
1732286700000|2024-11-22 14:45:00|437|436|437|435|438|437|434|433|18117
1732287000000|2024-11-22 14:50:00|436|436|438|437|438|437|433|432|37575
1732287300000|2024-11-22 14:55:00|437|436|436|435|438|436|436|435|4004
1732287600000|2024-11-22 15:00:00|435|434|436|434|437|436|434|433|17646
1732287900000|2024-11-22 15:05:00|435|435|435|434|438|437|435|434|5136
1732288200000|2024-11-22 15:10:00|434|433|435|434|436|435|434|433|2950
1732288500000|2024-11-22 15:15:00|436|435|432|431|437|436|431|430|25643
1732288800000|2024-11-22 15:20:00|431|430|432|431|432|431|430|429|6654
1732289100000|2024-11-22 15:25:00|431|430|431|430|432|431|429|428|43897
1732289400000|2024-11-22 15:30:00|430|429|430|429|430|430|430|429|5423
1732289700000|2024-11-22 15:35:00|431|430|432|431|433|432|431|430|7743
1732290000000|2024-11-22 15:40:00|433|432|433|432|434|432|432|431|1162
1732290300000|2024-11-22 15:45:00|434|433|432|431|434|433|431|430|2898
1732290600000|2024-11-22 15:50:00|433|432|433|431|433|432|433|431|3344
1732290900000|2024-11-22 15:55:00|434|432|435|434|435|434|434|432|5358
1732291200000|2024-11-22 16:00:00|434|433|435|434|435|434|433|432|4483
1732291500000|2024-11-22 16:05:00|436|435|445|444|445|444|436|435|108942
1732291800000|2024-11-22 16:10:00|444|443|441|440|444|443|440|439|16863
1732292100000|2024-11-22 16:15:00|442|441|437|436|442|441|437|436|12775
1732292400000|2024-11-22 16:20:00|438|437|439|438|439|438|438|437|3704
1732292700000|2024-11-22 16:25:00|438|437|437|436|438|437|437|435|6877
1732293000000|2024-11-22 16:30:00|438|437|437|436|439|438|436|435|7278
1732293300000|2024-11-22 16:35:00|438|437|438|437|438|437|437|436|6267
1732293600000|2024-11-22 16:40:00|437|436|437|436|438|437|437|436|15578
1732293900000|2024-11-22 16:45:00|438|437|438|437|438|437|437|436|2888
1732294200000|2024-11-22 16:50:00|439|438|439|438|439|438|439|438|1473
1732294500000|2024-11-22 16:55:00|||||||||3113
1732294800000|2024-11-22 17:00:00|438|437|438|437|438|437|437|436|11303
1732295100000|2024-11-22 17:05:00|439|438|438|437|439|438|438|437|3245
1732295400000|2024-11-22 17:10:00|439|438|439|438|440|439|439|438|7761
1732295700000|2024-11-22 17:15:00|438|437|438|437|439|438|438|437|15321
1732296000000|2024-11-22 17:20:00|||||||||3431
1732296300000|2024-11-22 17:25:00|||||||||2260
1732296600000|2024-11-22 17:30:00|437|436|435|434|437|436|434|433|8521
1732296900000|2024-11-22 17:35:00|436|435|435|434|436|435|435|434|1300
1732297200000|2024-11-22 17:40:00|436|435|435|434|436|435|435|434|28335
1732297500000|2024-11-22 17:45:00|436|435|435|434|436|435|435|434|2220
1732297800000|2024-11-22 17:50:00|436|435|436|435|436|435|435|434|3334
1732298100000|2024-11-22 17:55:00|435|434|435|434|435|434|435|434|15141
1732298400000|2024-11-22 18:00:00|||||||||742
1732298700000|2024-11-22 18:05:00|||||||||1559
1732299000000|2024-11-22 18:10:00|||||||||718
1732299300000|2024-11-22 18:15:00|436|435|436|434|436|435|435|434|8882
1732299600000|2024-11-22 18:20:00|435|433|433|432|435|433|433|432|10972
1732299900000|2024-11-22 18:25:00|432|431|432|431|432|431|432|431|2978
1732300200000|2024-11-22 18:30:00|||||||||201
1732300500000|2024-11-22 18:35:00|||||||||700
1732300800000|2024-11-22 18:40:00|431|430|431|430|431|430|431|430|7956
1732301100000|2024-11-22 18:45:00|432|431|433|432|433|432|432|431|4392
1732301400000|2024-11-22 18:50:00|||||||||7830
1732301700000|2024-11-22 18:55:00|||||||||1087
1732302000000|2024-11-22 19:00:00|434|433|432|431|434|433|432|431|14278
1732302300000|2024-11-22 19:05:00|433|432|433|432|433|432|433|432|1877
1732302600000|2024-11-22 19:10:00|||||||||1750
1732302900000|2024-11-22 19:15:00|434|433|435|434|435|434|434|433|10889
1732303200000|2024-11-22 19:20:00|436|435|435|434|436|435|435|434|1765
1732303500000|2024-11-22 19:25:00|||||||||5516
1732303800000|2024-11-22 19:30:00|||||||||2400
1732304100000|2024-11-22 19:35:00|436|435|435|434|436|435|435|434|3937
1732304400000|2024-11-22 19:40:00|436|435|436|435|436|435|436|434|10805
1732304700000|2024-11-22 19:45:00|435|434|436|435|436|435|435|434|1063
1732305000000|2024-11-22 19:50:00|||||||||750
1732305300000|2024-11-22 19:55:00|||||||||1500
1732305600000|2024-11-22 20:00:00|435|434|436|435|436|435|435|434|13161
1732305900000|2024-11-22 20:05:00|437|436|437|436|438|437|437|436|16923
1732306200000|2024-11-22 20:10:00|438|437|437|436|438|437|437|436|3629
1732306500000|2024-11-22 20:15:00|436|435|437|436|437|436|436|435|16464
1732306800000|2024-11-22 20:20:00|||||||||1320
1732307100000|2024-11-22 20:25:00|436|435|436|435|436|436|436|435|12360
1732307400000|2024-11-22 20:30:00|||||||||11731
1732307700000|2024-11-22 20:35:00|435|434|436|435|436|435|435|434|6833
1732308000000|2024-11-22 20:40:00|||||||||6489
1732308300000|2024-11-22 20:45:00|||||||||9783
1732308600000|2024-11-22 20:50:00|435|434|435|434|436|435|434|433|15058
1732308900000|2024-11-22 20:55:00|||||||||34000
1732545000000|2024-11-25 14:30:00|441|438|441|439|443|441|437|436|17049
1732545300000|2024-11-25 14:35:00|440|438|442|441|442|441|438|437|17475
1732545600000|2024-11-25 14:40:00|443|442|444|443|446|445|443|442|24954
1732545900000|2024-11-25 14:45:00|443|442|444|443|444|443|441|440|19648
1732546200000|2024-11-25 14:50:00|443|442|441|439|443|442|440|439|12780
1732546500000|2024-11-25 14:55:00|440|438|443|442|444|443|438|436|16696
1732546800000|2024-11-25 15:00:00|442|441|442|441|443|442|440|438|2939
1732547100000|2024-11-25 15:05:00|443|440|443|441|444|443|442|440|6147
1732547400000|2024-11-25 15:10:00|442|442|444|442|444|443|442|441|6532
1732547700000|2024-11-25 15:15:00|443|443|444|443|445|444|443|443|1934
1732548000000|2024-11-25 15:20:00|445|444|446|444|446|445|445|444|6562
1732548300000|2024-11-25 15:25:00|445|445|450|449|450|449|445|445|33235
1732548600000|2024-11-25 15:30:00|449|448|449|447|450|449|448|447|8283
1732548900000|2024-11-25 15:35:00|450|448|449|448|450|449|448|447|5079
1732549200000|2024-11-25 15:40:00|450|449|451|450|451|450|449|448|16039
1732549500000|2024-11-25 15:45:00|450|449|451|450|451|450|450|449|15547
1732549800000|2024-11-25 15:50:00|||||||||2392
1732550100000|2024-11-25 15:55:00|452|451|454|453|455|454|451|450|12634
1732550400000|2024-11-25 16:00:00|455|454|457|456|457|456|455|454|18449
1732550700000|2024-11-25 16:05:00|456|455|455|454|457|456|454|453|11816
1732551000000|2024-11-25 16:10:00|456|455|456|455|456|455|455|454|9133
1732551300000|2024-11-25 16:15:00|457|456|459|458|460|459|457|456|17751
1732551600000|2024-11-25 16:20:00|460|459|459|458|461|460|458|457|14016
1732551900000|2024-11-25 16:25:00|460|459|460|459|462|461|459|458|51231
1732552200000|2024-11-25 16:30:00|461|460|458|456|461|460|457|456|24383
1732552500000|2024-11-25 16:35:00|457|455|456|455|458|457|456|455|8566
1732552800000|2024-11-25 16:40:00|457|456|455|454|457|456|455|454|9853
1732553100000|2024-11-25 16:45:00|456|455|455|454|456|455|455|454|4701
1732553400000|2024-11-25 16:50:00|456|455|457|456|457|456|456|455|5250
1732553700000|2024-11-25 16:55:00|456|455|456|455|456|455|455|454|2719
1732554000000|2024-11-25 17:00:00|455|454|457|456|457|456|454|453|5478
1732554300000|2024-11-25 17:05:00|458|457|457|456|458|457|457|456|3984
1732554600000|2024-11-25 17:10:00|456|455|455|454|456|455|454|453|3744
1732554900000|2024-11-25 17:15:00|456|455|456|455|456|455|454|453|6175
1732555200000|2024-11-25 17:20:00|455|454|454|453|455|454|454|453|7843
1732555500000|2024-11-25 17:25:00|455|454|455|454|455|454|454|453|2894
1732555800000|2024-11-25 17:30:00|456|455|456|455|456|455|455|454|2072
1732556100000|2024-11-25 17:35:00|455|454|455|454|456|455|454|453|2474
1732556400000|2024-11-25 17:40:00|||||||||1276
1732556700000|2024-11-25 17:45:00|454|453|456|455|457|456|454|453|9336
1732557000000|2024-11-25 17:50:00|457|456|457|456|457|456|456|455|1359
1732557300000|2024-11-25 17:55:00|456|455|457|455|457|456|456|455|1500
1732557600000|2024-11-25 18:00:00|456|456|457|456|457|456|456|455|2334
1732557900000|2024-11-25 18:05:00|||||||||5612
1732558200000|2024-11-25 18:10:00|456|455|457|456|457|456|456|455|391
1732558500000|2024-11-25 18:15:00|458|457|459|458|459|458|458|457|20229
1732558800000|2024-11-25 18:20:00|458|457|460|459|460|459|457|456|18388
1732559100000|2024-11-25 18:25:00|463|461|462|461|463|462|462|461|18412
1732559400000|2024-11-25 18:30:00|463|462|463|462|463|462|463|462|4103
1732559700000|2024-11-25 18:35:00|464|463|464|463|464|463|464|463|4312
1732560000000|2024-11-25 18:40:00|463|462|463|462|463|462|462|461|3928
1732560300000|2024-11-25 18:45:00|||||||||1457
1732560600000|2024-11-25 18:50:00|462|461|463|462|463|462|462|461|5153
1732560900000|2024-11-25 18:55:00|||||||||2749
1732561200000|2024-11-25 19:00:00|464|463|465|464|465|464|464|463|11866
1732561500000|2024-11-25 19:05:00|||||||||7863
1732561800000|2024-11-25 19:10:00|466|465|468|467|469|468|466|465|27022
1732562100000|2024-11-25 19:15:00|467|466|466|465|467|466|466|465|12059
1732562400000|2024-11-25 19:20:00|||||||||940
1732562700000|2024-11-25 19:25:00|467|466|467|466|467|466|467|466|19995
1732563000000|2024-11-25 19:30:00|466|465|466|465|466|465|465|464|5460
1732563300000|2024-11-25 19:35:00|465|464|464|463|465|464|464|463|11067
1732563600000|2024-11-25 19:40:00|465|464|462|461|465|464|462|461|20588
1732563900000|2024-11-25 19:45:00|461|460|462|461|462|461|461|460|2905
1732564200000|2024-11-25 19:50:00|461|460|459|458|461|461|458|457|20730
1732564500000|2024-11-25 19:55:00|460|459|460|459|460|459|459|458|1299
1732564800000|2024-11-25 20:00:00|459|458|458|457|460|459|457|456|2300
1732565100000|2024-11-25 20:05:00|459|458|459|458|459|458|459|457|8250
1732565400000|2024-11-25 20:10:00|460|459|460|459|460|459|460|458|2178
1732565700000|2024-11-25 20:15:00||458||459||459||458|1742
1732566000000|2024-11-25 20:20:00|459|458|460|459|460|459|459|458|1600
1732566300000|2024-11-25 20:25:00|||||||||2129
1732566600000|2024-11-25 20:30:00|461|460|461|460|461|460|461|460|7664
1732566900000|2024-11-25 20:35:00|460|459|459|458|460|459|459|458|14833
1732567200000|2024-11-25 20:40:00|460|459|458|457|460|459|458|457|4629
1732567500000|2024-11-25 20:45:00|459|458|458|457|459|458|458|457|9114
1732567800000|2024-11-25 20:50:00|459|458|458|457|459|458|458|457|4191
1732568100000|2024-11-25 20:55:00|457|456|457|456|457|456|456|455|33461
1732545000000|2024-11-25 14:30:00|441|438|441|439|443|441|437|436|17049
1732545300000|2024-11-25 14:35:00|440|438|442|441|442|441|438|437|17475
1732545600000|2024-11-25 14:40:00|443|442|444|443|446|445|443|442|24954
1732545900000|2024-11-25 14:45:00|443|442|444|443|444|443|441|440|19648
1732546200000|2024-11-25 14:50:00|443|442|441|439|443|442|440|439|12780
1732546500000|2024-11-25 14:55:00|440|438|443|442|444|443|438|436|16696
1732546800000|2024-11-25 15:00:00|442|441|442|441|443|442|440|438|2939
1732547100000|2024-11-25 15:05:00|443|440|443|441|444|443|442|440|6147
1732547400000|2024-11-25 15:10:00|442|442|444|442|444|443|442|441|6532
1732547700000|2024-11-25 15:15:00|443|443|444|443|445|444|443|443|1934
1732548000000|2024-11-25 15:20:00|445|444|446|444|446|445|445|444|6562
1732548300000|2024-11-25 15:25:00|445|445|450|449|450|449|445|445|33235
1732548600000|2024-11-25 15:30:00|449|448|449|447|450|449|448|447|8283
1732548900000|2024-11-25 15:35:00|450|448|449|448|450|449|448|447|5079
1732549200000|2024-11-25 15:40:00|450|449|451|450|451|450|449|448|16039
1732549500000|2024-11-25 15:45:00|450|449|451|450|451|450|450|449|15547
1732549800000|2024-11-25 15:50:00|||||||||2392
1732550100000|2024-11-25 15:55:00|452|451|454|453|455|454|451|450|12634
1732550400000|2024-11-25 16:00:00|455|454|457|456|457|456|455|454|18449
1732550700000|2024-11-25 16:05:00|456|455|455|454|457|456|454|453|11816
1732551000000|2024-11-25 16:10:00|456|455|456|455|456|455|455|454|9133
1732551300000|2024-11-25 16:15:00|457|456|459|458|460|459|457|456|17751
1732551600000|2024-11-25 16:20:00|460|459|459|458|461|460|458|457|14016
1732551900000|2024-11-25 16:25:00|460|459|460|459|462|461|459|458|51231
1732552200000|2024-11-25 16:30:00|461|460|458|456|461|460|457|456|24383
1732552500000|2024-11-25 16:35:00|457|455|456|455|458|457|456|455|8566
1732552800000|2024-11-25 16:40:00|457|456|455|454|457|456|455|454|9853
1732553100000|2024-11-25 16:45:00|456|455|455|454|456|455|455|454|4701
1732553400000|2024-11-25 16:50:00|456|455|457|456|457|456|456|455|5250
1732553700000|2024-11-25 16:55:00|456|455|456|455|456|455|455|454|2719
1732554000000|2024-11-25 17:00:00|455|454|457|456|457|456|454|453|5478
1732554300000|2024-11-25 17:05:00|458|457|457|456|458|457|457|456|3984
1732554600000|2024-11-25 17:10:00|456|455|455|454|456|455|454|453|3744
1732554900000|2024-11-25 17:15:00|456|455|456|455|456|455|454|453|6175
1732555200000|2024-11-25 17:20:00|455|454|454|453|455|454|454|453|7843
1732555500000|2024-11-25 17:25:00|455|454|455|454|455|454|454|453|2894
1732555800000|2024-11-25 17:30:00|456|455|456|455|456|455|455|454|2072
1732556100000|2024-11-25 17:35:00|455|454|455|454|456|455|454|453|2474
1732556400000|2024-11-25 17:40:00|||||||||1276
1732556700000|2024-11-25 17:45:00|454|453|456|455|457|456|454|453|9336
1732557000000|2024-11-25 17:50:00|457|456|457|456|457|456|456|455|1359
1732557300000|2024-11-25 17:55:00|456|455|457|455|457|456|456|455|1500
1732557600000|2024-11-25 18:00:00|456|456|457|456|457|456|456|455|2334
1732557900000|2024-11-25 18:05:00|||||||||5612
1732558200000|2024-11-25 18:10:00|456|455|457|456|457|456|456|455|391
1732558500000|2024-11-25 18:15:00|458|457|459|458|459|458|458|457|20229
1732558800000|2024-11-25 18:20:00|458|457|460|459|460|459|457|456|18388
1732559100000|2024-11-25 18:25:00|463|461|462|461|463|462|462|461|18412
1732559400000|2024-11-25 18:30:00|463|462|463|462|463|462|463|462|4103
1732559700000|2024-11-25 18:35:00|464|463|464|463|464|463|464|463|4312
1732560000000|2024-11-25 18:40:00|463|462|463|462|463|462|462|461|3928
1732560300000|2024-11-25 18:45:00|||||||||1457
1732560600000|2024-11-25 18:50:00|462|461|463|462|463|462|462|461|5153
1732560900000|2024-11-25 18:55:00|||||||||2749
1732561200000|2024-11-25 19:00:00|464|463|465|464|465|464|464|463|11866
1732561500000|2024-11-25 19:05:00|||||||||7863
1732561800000|2024-11-25 19:10:00|466|465|468|467|469|468|466|465|27022
1732562100000|2024-11-25 19:15:00|467|466|466|465|467|466|466|465|12059
1732562400000|2024-11-25 19:20:00|||||||||940
1732562700000|2024-11-25 19:25:00|467|466|467|466|467|466|467|466|19995
1732563000000|2024-11-25 19:30:00|466|465|466|465|466|465|465|464|5460
1732563300000|2024-11-25 19:35:00|465|464|464|463|465|464|464|463|11067
1732563600000|2024-11-25 19:40:00|465|464|462|461|465|464|462|461|20588
1732563900000|2024-11-25 19:45:00|461|460|462|461|462|461|461|460|2905
1732564200000|2024-11-25 19:50:00|461|460|459|458|461|461|458|457|20730
1732564500000|2024-11-25 19:55:00|460|459|460|459|460|459|459|458|1299
1732564800000|2024-11-25 20:00:00|459|458|458|457|460|459|457|456|2300
1732565100000|2024-11-25 20:05:00|459|458|459|458|459|458|459|457|8250
1732565400000|2024-11-25 20:10:00|460|459|460|459|460|459|460|458|2178
1732565700000|2024-11-25 20:15:00||458||459||459||458|1742
1732566000000|2024-11-25 20:20:00|459|458|460|459|460|459|459|458|1600
1732566300000|2024-11-25 20:25:00|||||||||2129
1732566600000|2024-11-25 20:30:00|461|460|461|460|461|460|461|460|7664
1732566900000|2024-11-25 20:35:00|460|459|459|458|460|459|459|458|14833
1732567200000|2024-11-25 20:40:00|460|459|458|457|460|459|458|457|4629
1732567500000|2024-11-25 20:45:00|459|458|458|457|459|458|458|457|9114
1732567800000|2024-11-25 20:50:00|459|458|458|457|459|458|458|457|4191
1732568100000|2024-11-25 20:55:00|457|456|457|456|457|456|456|455|33461
1732631400000|2024-11-26 14:30:00|459|458|450|447|460|458|448|447|45506
1732631700000|2024-11-26 14:35:00|449|448|444|443|450|449|444|443|39285
1732632000000|2024-11-26 14:40:00|445|444|441|440|446|444|441|440|18862
1732632300000|2024-11-26 14:45:00|442|441|445|443|446|444|441|440|14125
1732632600000|2024-11-26 14:50:00|444|442|443|442|445|444|442|441|10012
1732632900000|2024-11-26 14:55:00|444|443|445|442|445|443|443|442|1526
1732633200000|2024-11-26 15:00:00|444|443|444|443|445|444|443|442|5067
1732633500000|2024-11-26 15:05:00|443|442|442|441|444|443|442|441|1242
1732633800000|2024-11-26 15:10:00|443|442|445|444|445|444|442|441|3696
1732634100000|2024-11-26 15:15:00|444|443|441|440|444|443|441|440|12892
1732634400000|2024-11-26 15:20:00|442|441|440|439|442|441|440|439|6448
1732634700000|2024-11-26 15:25:00|441|440|441|440|442|440|441|439|4291
1732635000000|2024-11-26 15:30:00|442|441|441|440|442|441|441|440|1906
1732635300000|2024-11-26 15:35:00|442|441|443|442|443|442|441|440|2042
1732635600000|2024-11-26 15:40:00|442|441|443|442|443|442|442|441|2507
1732635900000|2024-11-26 15:45:00|444|443|444|443|444|443|444|443|850
1732636200000|2024-11-26 15:50:00|445|442|444|443|445|444|444|442|26848
1732636500000|2024-11-26 15:55:00|445|444|441|440|445|444|441|440|10387
1732636800000|2024-11-26 16:00:00|442|441|444|443|444|443|442|440|7319
1732637100000|2024-11-26 16:05:00|445|444|442|441|445|444|442|441|3468
1732637400000|2024-11-26 16:10:00|443|440|442|441|443|442|441|440|2987
1732637700000|2024-11-26 16:15:00|443|442|444|443|445|443|442|442|7781
1732638000000|2024-11-26 16:20:00|443|442|443|442|444|443|443|442|1780
1732638300000|2024-11-26 16:25:00|444|443|443|442|444|443|443|442|2073
1732638600000|2024-11-26 16:30:00|442|441|443|442|443|442|441|440|4570
1732638900000|2024-11-26 16:35:00|442|441|443|442|444|442|442|441|2275
1732639200000|2024-11-26 16:40:00|||||||||520
1732639500000|2024-11-26 16:45:00|444|443|442|441|444|443|442|440|1244
1732639800000|2024-11-26 16:50:00|||||||||1755
1732640100000|2024-11-26 16:55:00|443|442|442|441|443|442|442|441|7048
1732640400000|2024-11-26 17:00:00|441|440|441|440|442|440|441|440|6927
1732640700000|2024-11-26 17:05:00|440|439|440|439|440|439|440|439|2052
1732641000000|2024-11-26 17:10:00|||||||||350
1732641300000|2024-11-26 17:15:00|||||||||2756
1732641600000|2024-11-26 17:20:00|441|440|441|440|441|440|441|439|2913
1732641900000|2024-11-26 17:25:00|||||||||700
1732642200000|2024-11-26 17:30:00|||||||||500
1732642500000|2024-11-26 17:35:00|442|441|442|441|442|441|442|441|1426
1732642800000|2024-11-26 17:40:00|||||||||5084
1732643100000|2024-11-26 17:45:00|443|442|442|441|445|444|442|441|25515
1732643400000|2024-11-26 17:50:00|441|440|447|446|449|448|441|440|275375
1732643700000|2024-11-26 17:55:00|446|445|446|445|447|446|444|443|97232
1732644000000|2024-11-26 18:00:00|445|444|443|442|445|444|443|442|64066
1732644300000|2024-11-26 18:05:00|442|441|443|442|443|442|442|441|76171
1732644600000|2024-11-26 18:10:00|444|443|442|441|444|443|442|441|47121
1732644900000|2024-11-26 18:15:00|441|440|442|441|443|442|441|440|16200
1732645200000|2024-11-26 18:20:00|441|440|442|441|442|441|441|440|8653
1732645500000|2024-11-26 18:25:00|441|440|441|440|441|440|441|440|11012
1732645800000|2024-11-26 18:30:00|||||||||6176
1732646100000|2024-11-26 18:35:00|440|439|441|440|441|440|440|439|7707
1732646400000|2024-11-26 18:40:00|442|441|444|443|445|444|442|441|61415
1732646700000|2024-11-26 18:45:00|443|442|442|441|444|443|441|440|27782
1732647000000|2024-11-26 18:50:00|441|440|442|441|442|441|441|440|3287
1732647300000|2024-11-26 18:55:00|443|442|442|441|443|442|442|441|11400
1732647600000|2024-11-26 19:00:00|443|442|443|442|445|444|443|442|4309
1732647900000|2024-11-26 19:05:00|444|443|442|441|444|443|442|441|23156
1732648200000|2024-11-26 19:10:00|443|442|443|442|444|443|443|442|3343
1732648500000|2024-11-26 19:15:00|442|441|442|441|443|442|442|441|3807
1732648800000|2024-11-26 19:20:00|443|442|442|441|443|442|442|441|7512
1732649100000|2024-11-26 19:25:00|443|442|442|441|443|442|442|441|1856
1732649400000|2024-11-26 19:30:00|441|440|442|441|442|441|441|440|862
1732649700000|2024-11-26 19:35:00|441|440|441|440|441|440|441|440|13656
1732650000000|2024-11-26 19:40:00|442|441|440|439|442|441|440|439|50916
1732650300000|2024-11-26 19:45:00|441|440|445|444|445|444|441|440|17829
1732650600000|2024-11-26 19:50:00|444|443|445|444|446|445|443|442|25824
1732650900000|2024-11-26 19:55:00|444|443|444|443|444|443|443|442|8300
1732651200000|2024-11-26 20:00:00|445|444|444|443|446|445|444|443|6544
1732651500000|2024-11-26 20:05:00|445|444|444|443|445|444|444|443|21156
1732651800000|2024-11-26 20:10:00|445|444|444|443|446|445|443|442|14835
1732652100000|2024-11-26 20:15:00|443|442|443|442|444|443|443|442|6234
1732652400000|2024-11-26 20:20:00|442|441|443|442|443|442|442|441|19008
1732652700000|2024-11-26 20:25:00|442|441|443|442|443|442|442|441|13750
1732653000000|2024-11-26 20:30:00|442|441|443|442|443|442|442|441|5984
1732653300000|2024-11-26 20:35:00|442|441|442|441|442|441|442|441|23287
1732653600000|2024-11-26 20:40:00|443|442|443|442|443|442|443|442|7604
1732653900000|2024-11-26 20:45:00|444|443|444|443|444|443|443|442|25352
1732654200000|2024-11-26 20:50:00|443|442|445|444|445|444|443|442|11275
1732654500000|2024-11-26 20:55:00|444|443|443|442|444|443|443|442|80627
1732717800000|2024-11-27 14:30:00|455|443|450|448|455|451|447|443|28116
1732718100000|2024-11-27 14:35:00|451|449|451|449|451|450|448|447|3779
1732718400000|2024-11-27 14:40:00|450|450|453|452|453|452|450|450|5328
1732718700000|2024-11-27 14:45:00|452|451|452|450|453|451|451|450|9202
1732719000000|2024-11-27 14:50:00|451|451|450|449|451|451|450|449|10178
1732719300000|2024-11-27 14:55:00|451|450|453|451|453|452|451|450|17718
1732719600000|2024-11-27 15:00:00|452|452|452|451|453|452|451|450|10191
1732719900000|2024-11-27 15:05:00|451|450|451|450|452|450|451|450|3160
1732720200000|2024-11-27 15:10:00|450|449|449|448|450|449|448|446|6595
1732720500000|2024-11-27 15:15:00|450|447|450|449|450|449|449|447|3800
1732720800000|2024-11-27 15:20:00|449|448|449|448|450|449|449|448|1801
1732721100000|2024-11-27 15:25:00|450|449|451|450|451|450|449|448|4750
1732721400000|2024-11-27 15:30:00|450|449|450|449|450|449|449|448|11992
1732721700000|2024-11-27 15:35:00|451|450|450|449|451|450|448|446|17496
1732722000000|2024-11-27 15:40:00|451|450|454|453|455|454|450|450|5542
1732722300000|2024-11-27 15:45:00|455|454|453|452|455|454|452|451|6055
1732722600000|2024-11-27 15:50:00|454|453|453|452|454|453|452|451|4845
1732722900000|2024-11-27 15:55:00|452|451|451|450|453|452|451|450|1280
1732723200000|2024-11-27 16:00:00|450|449|452|451|452|451|450|449|4632
1732723500000|2024-11-27 16:05:00|453|452|455|454|456|454|453|451|9607
1732723800000|2024-11-27 16:10:00|454|453|454|453|455|454|453|452|2983
1732724100000|2024-11-27 16:15:00|455|454|458|457|460|459|454|454|11875
1732724400000|2024-11-27 16:20:00|459|458|457|456|460|458|457|456|4986
1732724700000|2024-11-27 16:25:00|458|457|457|456|458|457|457|456|15398
1732725000000|2024-11-27 16:30:00|456|455|459|458|459|458|456|455|3974
1732725300000|2024-11-27 16:35:00|460|459|459|458|460|459|458|457|7231
1732725600000|2024-11-27 16:40:00|458|457|459|458|459|458|458|457|2968
1732725900000|2024-11-27 16:45:00|458|457|458|457|459|457|457|456|17061
1732726200000|2024-11-27 16:50:00|459|458|459|458|460|459|458|457|10432
1732726500000|2024-11-27 16:55:00|460|459|459|458|460|459|459|458|4202
1732726800000|2024-11-27 17:00:00|458|457|457|456|458|457|457|456|5662
1732727100000|2024-11-27 17:05:00|458|457|457|456|458|457|456|455|14916
1732727400000|2024-11-27 17:10:00|458|457|458|457|458|457|458|457|3047
1732727700000|2024-11-27 17:15:00|457|456|457|456|457|456|457|456|2755
1732728000000|2024-11-27 17:20:00|||||||||991
1732728300000|2024-11-27 17:25:00|||||||||3500
1732728600000|2024-11-27 17:30:00|||||||||742
1732728900000|2024-11-27 17:35:00|||||||||3699
1732729200000|2024-11-27 17:40:00|458|457|458|457|460|459|458|457|11577
1732729500000|2024-11-27 17:45:00|459|458|459|458|459|458|459|458|0
1732729800000|2024-11-27 17:50:00|458|457|460|459|460|459|458|457|1540
1732730100000|2024-11-27 17:55:00|459|458|459|458|459|458|459|458|11881
1732730400000|2024-11-27 18:00:00|||||||||1871
1732730700000|2024-11-27 18:05:00|460|459|459|458|460|459|459|458|4005
1732731000000|2024-11-27 18:10:00|||||||||331
1732731300000|2024-11-27 18:15:00|458|457|459|458|459|458|457|456|3730
1732731600000|2024-11-27 18:20:00|||||||||3800
1732731900000|2024-11-27 18:25:00|458|457|459|458|459|458|458|457|2721
1732732200000|2024-11-27 18:30:00|458|457|458|457|458|457|458|457|1023
1732732500000|2024-11-27 18:35:00|||||||||751
1732732800000|2024-11-27 18:40:00|||||||||3100
1732733100000|2024-11-27 18:45:00|457|456|457|456|457|456|457|456|960
1732733400000|2024-11-27 18:50:00|458|457|458|457|458|457|458|457|1636
1732733700000|2024-11-27 18:55:00|||||||||4205
1732734000000|2024-11-27 19:00:00|457|456|457|456|457|456|457|456|2131
1732734300000|2024-11-27 19:05:00|456|455|454|453|456|455|454|453|23403
1732734600000|2024-11-27 19:10:00|455|454|455|453|455|454|454|453|200
1732734900000|2024-11-27 19:15:00|454|454|455|454|455|454|454|454|312
1732735200000|2024-11-27 19:20:00|454|453|455|454|455|454|454|453|3137
1732735500000|2024-11-27 19:25:00|456|455|456|455|456|455|456|455|3372
1732735800000|2024-11-27 19:30:00|455|454|456|455|456|455|455|454|2273
1732736100000|2024-11-27 19:35:00|455|454|457|456|457|456|455|454|2335
1732736400000|2024-11-27 19:40:00|456|455|457|456|457|456|455|455|2300
1732736700000|2024-11-27 19:45:00|456|455|456|455|456|455|456|455|1139
1732737000000|2024-11-27 19:50:00|||||||||11200
1732737300000|2024-11-27 19:55:00|||||||||2035
1732737600000|2024-11-27 20:00:00|455|454|454|453|456|454|454|453|5140
1732737900000|2024-11-27 20:05:00|455|454|456|455|456|455|455|454|2962
1732738200000|2024-11-27 20:10:00|455|454|455|454|456|455|455|454|2992
1732738500000|2024-11-27 20:15:00|456|455|457|456|457|456|456|454|2084
1732738800000|2024-11-27 20:20:00|456|455|457|456|457|456|456|455|3716
1732739100000|2024-11-27 20:25:00|||||||||953
1732739400000|2024-11-27 20:30:00|456|455|456|455|457|456|456|455|5323
1732739700000|2024-11-27 20:35:00|455|454|455|454|456|455|455|454|1708
1732740000000|2024-11-27 20:40:00|456|455|455|454|456|455|454|453|17356
1732740300000|2024-11-27 20:45:00|||||||||1300
1732740600000|2024-11-27 20:50:00|||||||||1470
1732740900000|2024-11-27 20:55:00|456|455|454|453|457|456|454|453|56879
1732890600000|2024-11-29 14:30:00|463|457|459|457|463|458|457|456|7213
1732890900000|2024-11-29 14:35:00|460|458|457|456|460|458|456|455|7959
1732891200000|2024-11-29 14:40:00|458|455|458|456|459|457|456|455|3373
1732891500000|2024-11-29 14:45:00|459|455|458|456|459|457|456|455|4491
1732891800000|2024-11-29 14:50:00|459|457|460|458|460|459|458|456|2050
1732892100000|2024-11-29 14:55:00|461|459|460|459|461|460|459|458|7923
1732892400000|2024-11-29 15:00:00|461|458|461|459|462|460|459|457|6301
1732892700000|2024-11-29 15:05:00|460|460|461|460|462|460|459|458|10110
1732893000000|2024-11-29 15:10:00|460|459|461|460|461|460|460|459|2100
1732893300000|2024-11-29 15:15:00|460|459|461|459|461|460|460|459|1854
1732893600000|2024-11-29 15:20:00|460|460|459|458|461|460|459|458|2304
1732893900000|2024-11-29 15:25:00|458|457|457|456|458|457|457|456|5093
1732894200000|2024-11-29 15:30:00|458|457|457|456|458|457|456|455|1270
1732894500000|2024-11-29 15:35:00|456|455|458|457|459|458|456|455|10100
1732894800000|2024-11-29 15:40:00|459|458|461|459|461|459|459|457|3800
1732895100000|2024-11-29 15:45:00|460|458|460|459|461|459|458|457|2466
1732895400000|2024-11-29 15:50:00|||||||||2718
1732895700000|2024-11-29 15:55:00|461|460|460|459|461|460|460|459|1130
1732896000000|2024-11-29 16:00:00|461||461||461||460||1741
1732896300000|2024-11-29 16:05:00|460|460|461|460|461|460|460|459|2832
1732896600000|2024-11-29 16:10:00|462|461|461|460|462|461|461|460|3240
1732896900000|2024-11-29 16:15:00|460|459|460|458|460|459|459|458|9232
1732897200000|2024-11-29 16:20:00|459|459|460|459|460|459|459|458|3490
1732897500000|2024-11-29 16:25:00|459|458|460|459|460|459|459|458|600
1732897800000|2024-11-29 16:30:00|461|460|461|460|461|460|461|460|6452
1732898100000|2024-11-29 16:35:00|460|459|460|458|460|459|459|458|2579
1732898400000|2024-11-29 16:40:00|459|459|460|459|460|459|459|458|963
1732898700000|2024-11-29 16:45:00|459|458|459|458|460|459|459|458|806
1732899000000|2024-11-29 16:50:00|||||||||1784
1732899300000|2024-11-29 16:55:00|||||||||2400
1732899600000|2024-11-29 17:00:00|458|457|457|456|458|457|455|454|16600
1732899900000|2024-11-29 17:05:00|456|455|456|455|457|456|455|454|4980
1732900200000|2024-11-29 17:10:00|455|454|453|452|455|454|453|452|5501
1732900500000|2024-11-29 17:15:00|454|453|454|453|454|453|453|452|1411
1732900800000|2024-11-29 17:20:00|455|454|454|453|455|454|454|453|1600
1732901100000|2024-11-29 17:25:00|||||||||2871
1732901400000|2024-11-29 17:30:00|455|454|455|454|455|454|454|454|1558
1732901700000|2024-11-29 17:35:00|454|453|455|454|455|454|454|453|2998
1732902000000|2024-11-29 17:40:00|456|455|457|456|457|456|456|455|3859
1732902300000|2024-11-29 17:45:00|456|455|456|455|456|455|456|455|1976
1732902600000|2024-11-29 17:50:00|||||||||5055
1732902900000|2024-11-29 17:55:00|455|454|456|455|456|455|454|453|18757
1733149800000|2024-12-02 14:30:00|460|456|455|453|462|461|454|453|30569
1733150100000|2024-12-02 14:35:00|456|454|453|452|456|454|452|451|6490
1733150400000|2024-12-02 14:40:00|454|453|454|453|455|454|454|453|13992
1733150700000|2024-12-02 14:45:00|453|452|453|452|454|453|453|451|3880
1733151000000|2024-12-02 14:50:00|454|451|453|452|454|453|452|451|15391
1733151300000|2024-12-02 14:55:00|452|451|452|451|453|452|452|451|1440
1733151600000|2024-12-02 15:00:00|453|452|452|451|454|453|452|451|5856
1733151900000|2024-12-02 15:05:00|453|452|453|452|454|453|452|451|4195
1733152200000|2024-12-02 15:10:00|452|451|454|453|454|453|452|451|9150
1733152500000|2024-12-02 15:15:00|453|452|453|452|454|453|453|452|3160
1733152800000|2024-12-02 15:20:00|454|453|454|453|454|453|454|453|3058
1733153100000|2024-12-02 15:25:00|453|452|455|454|455|454|453|452|13850
1733153400000|2024-12-02 15:30:00|456|453|456|455|458|457|456|453|2996
1733153700000|2024-12-02 15:35:00|457|456|457|456|458|457|456|455|1700
1733154000000|2024-12-02 15:40:00|456|455|457|456|458|457|456|455|1541
1733154300000|2024-12-02 15:45:00|458|457|456|455|458|457|456|455|2329
1733154600000|2024-12-02 15:50:00|457|454|457|456|457|456|456|454|1514
1733154900000|2024-12-02 15:55:00||455||456||456||455|400
1733155200000|2024-12-02 16:00:00|458|457|458|457|458|457|457|456|9093
1733155500000|2024-12-02 16:05:00|459|458|459|458|459|458|459|458|5439
1733155800000|2024-12-02 16:10:00|458|457|458|457|459|458|458|457|4034
1733156100000|2024-12-02 16:15:00|459|458|459|458|459|458|459|458|4300
1733156400000|2024-12-02 16:20:00|460|459|464|463|465|463|459|458|30138
1733156700000|2024-12-02 16:25:00|465|462|460|459|465|462|460|459|14110
1733157000000|2024-12-02 16:30:00|459|458|460|459|460|459|459|458|14012
1733157300000|2024-12-02 16:35:00|||||||||2489
1733157600000|2024-12-02 16:40:00|||||||||200
1733157900000|2024-12-02 16:45:00|459|458|460|459|460|459|459|458|3333
1733158200000|2024-12-02 16:50:00|461|460|459|458|461|460|459|458|19291
1733158500000|2024-12-02 16:55:00|458|457|459|458|459|458|458|457|1000
1733158800000|2024-12-02 17:00:00|458|457|459|458|459|458|458|457|1000
1733159100000|2024-12-02 17:05:00|458|457|458|457|459|458|458|457|1207
1733159400000|2024-12-02 17:10:00|459|458|458|457|459|458|458|457|19218
1733159700000|2024-12-02 17:15:00|||||||||900
1733160000000|2024-12-02 17:20:00|||||||||3972
1733160300000|2024-12-02 17:25:00|457|456|457|456|458|457|457|456|5315
1733160600000|2024-12-02 17:30:00|456|455|456|455|456|455|456|455|515
1733160900000|2024-12-02 17:35:00|||||||||895
1733161200000|2024-12-02 17:40:00|||||||||559
1733161500000|2024-12-02 17:45:00|||||||||2600
1733161800000|2024-12-02 17:50:00|||||||||1130
1733162100000|2024-12-02 17:55:00|||||||||400
1733162400000|2024-12-02 18:00:00|||||||||1705
1733162700000|2024-12-02 18:05:00|457|456|457|456|457|456|456|455|13117
1733163000000|2024-12-02 18:10:00|||||||||1081
1733163300000|2024-12-02 18:15:00|||||||||4153
1733163600000|2024-12-02 18:20:00|||||||||300
1733163900000|2024-12-02 18:25:00|||||||||1594
1733164200000|2024-12-02 18:30:00|||||||||8124
1733164500000|2024-12-02 18:35:00|458|457|459|458|459|458|458|457|5830
1733164800000|2024-12-02 18:40:00|458|457|458|457|459|458|458|457|6950
1733165100000|2024-12-02 18:45:00|457|456|458|457|458|457|457|456|15745
1733165400000|2024-12-02 18:50:00|459|458|460|459|460|459|459|458|878
1733165700000|2024-12-02 18:55:00|459|458|460|459|460|459|459|458|4313
1733166000000|2024-12-02 19:00:00|||||||||1346
1733166300000|2024-12-02 19:05:00|||||||||1120
1733166600000|2024-12-02 19:10:00|||||||||3172
1733166900000|2024-12-02 19:15:00|459|458|459|458|459|459|458|457|9004
1733167200000|2024-12-02 19:20:00|458|457|458|457|458|458|458|457|2882
1733167500000|2024-12-02 19:25:00|459|458|459|458|459|458|459|458|3970
1733167800000|2024-12-02 19:30:00|458|457|458|457|458|457|458|457|4198
1733168100000|2024-12-02 19:35:00|459|458|458|457|459|458|458|457|2841
1733168400000|2024-12-02 19:40:00|||||||||1016
1733168700000|2024-12-02 19:45:00|||||||||537
1733169000000|2024-12-02 19:50:00|||||||||200
1733169300000|2024-12-02 19:55:00|||||||||2815
1733169600000|2024-12-02 20:00:00|||||||||5900
1733169900000|2024-12-02 20:05:00|459|458|459|458|459|458|458|457|1819
1733170200000|2024-12-02 20:10:00|||||||||432
1733170500000|2024-12-02 20:15:00|460|459|461|460|461|460|459|458|6971
1733170800000|2024-12-02 20:20:00|||||||||1620
1733171100000|2024-12-02 20:25:00|460|459|460|459|460|459|460|459|15839
1733171400000|2024-12-02 20:30:00|||||||||2408
1733171700000|2024-12-02 20:35:00|||||||||1300
1733172000000|2024-12-02 20:40:00|461|460|463|462|464|463|461|460|35120
1733172300000|2024-12-02 20:45:00|462|461|464|463|464|463|462|461|9624
1733172600000|2024-12-02 20:50:00|463|462|463|462|463|462|463|462|6250
1733172900000|2024-12-02 20:55:00|||||||||25298
1733236200000|2024-12-03 14:30:00|466|453|459|457|466|463|456|453|23854
1733236500000|2024-12-03 14:35:00|460|458|462|460|462|461|459|457|27985
1733236800000|2024-12-03 14:40:00|461|459|460|459|463|462|460|458|19132
1733237100000|2024-12-03 14:45:00|461|460|460|459|462|461|459|457|2335
1733237400000|2024-12-03 14:50:00|459|458|459|457|459|458|456|455|24442
1733237700000|2024-12-03 14:55:00|458|458|459|457|460|458|458|457|3970
1733238000000|2024-12-03 15:00:00|458|458|456|455|459|458|456|455|13946
1733238300000|2024-12-03 15:05:00|455|454|450|449|455|454|450|449|37897
1733238600000|2024-12-03 15:10:00|449|448|447|446|450|449|447|446|7688
1733238900000|2024-12-03 15:15:00|448|447|449|448|449|448|448|446|17328
1733239200000|2024-12-03 15:20:00|448|447|448|447|449|448|448|446|866
1733239500000|2024-12-03 15:25:00|449|448|447|446|449|448|447|446|22186
1733239800000|2024-12-03 15:30:00|448|447|449|448|450|449|448|447|10414
1733240100000|2024-12-03 15:35:00|450|449|451|450|451|450|450|448|6559
1733240400000|2024-12-03 15:40:00|452|451|451|450|452|451|450|449|6140
1733240700000|2024-12-03 15:45:00|450|449|450|449|450|450|450|448|1988
1733241000000|2024-12-03 15:50:00|449|448|449|448|449|449|449|448|3316
1733241300000|2024-12-03 15:55:00|450|449|452|451|452|451|450|449|2833
1733241600000|2024-12-03 16:00:00|451|450|451|450|451|450|451|450|6655
1733241900000|2024-12-03 16:05:00|452|451|453|452|453|452|452|451|2891
1733242200000|2024-12-03 16:10:00|452|451|452|451|452|451|452|451|1600
1733242500000|2024-12-03 16:15:00|451|450|452|451|453|452|451|450|35890
1733242800000|2024-12-03 16:20:00|451|450|453|452|453|452|451|450|10105
1733243100000|2024-12-03 16:25:00|||||||||6426
1733243400000|2024-12-03 16:30:00|454|453|454|453|455|454|454|453|9769
1733243700000|2024-12-03 16:35:00|453|452|454|453|454|453|453|452|7429
1733244000000|2024-12-03 16:40:00|453|452|453|452|454|453|453|452|8280
1733244300000|2024-12-03 16:45:00|452|451|453|452|453|452|452|451|3474
1733244600000|2024-12-03 16:50:00|452|451|453|452|453|452|452|451|1624
1733244900000|2024-12-03 16:55:00|454|453|453|452|454|453|453|452|4696
1733245200000|2024-12-03 17:00:00|452|451|447|446|453|451|447|446|27503
1733245500000|2024-12-03 17:05:00|||||||||7235
1733245800000|2024-12-03 17:10:00|448|447|447|446|448|447|447|446|16960
1733246100000|2024-12-03 17:15:00|446|445|446|445|446|445|446|445|13037
1733246400000|2024-12-03 17:20:00|||||||||4847
1733246700000|2024-12-03 17:25:00|445|444|443|442|445|444|443|442|37661
1733247000000|2024-12-03 17:30:00|444|443|445|444|445|444|443|442|10371
1733247300000|2024-12-03 17:35:00|444|443|445|444|445|444|443|442|7472
1733247600000|2024-12-03 17:40:00|||||||||11500
1733247900000|2024-12-03 17:45:00|446|445|448|447|448|447|446|445|36644
1733248200000|2024-12-03 17:50:00|447|446|447|446|447|446|447|446|1909
1733248500000|2024-12-03 17:55:00|||||||||2010
1733248800000|2024-12-03 18:00:00|446|445|446|445|447|446|446|445|5289
1733249100000|2024-12-03 18:05:00|445|444|445|444|445|444|445|444|1586
1733249400000|2024-12-03 18:10:00|||||||||100
1733249700000|2024-12-03 18:15:00|446|445|445|444|446|445|445|444|14626
1733250000000|2024-12-03 18:20:00|444|443|444|443|444|443|444|443|3598
1733250300000|2024-12-03 18:25:00|445|444|444|443|445|444|443|442|4335
1733250600000|2024-12-03 18:30:00|445|444|446|445|447|446|445|444|6082
1733250900000|2024-12-03 18:35:00|445|444|444|443|445|444|444|443|4265
1733251200000|2024-12-03 18:40:00|443|442|443|442|443|442|443|442|4284
1733251500000|2024-12-03 18:45:00|442|441|443|442|443|442|442|441|6062
1733251800000|2024-12-03 18:50:00|442|441|443|442|443|442|442|441|2463
1733252100000|2024-12-03 18:55:00|||||||||405
1733252400000|2024-12-03 19:00:00|442|441|442|441|442|441|442|441|1205
1733252700000|2024-12-03 19:05:00|443|442|443|442|443|442|443|442|1000
1733253000000|2024-12-03 19:10:00|442|441|442|441|442|441|442|441|3480
1733253300000|2024-12-03 19:15:00|||||||||3259
1733253600000|2024-12-03 19:20:00|||||||||2944
1733253900000|2024-12-03 19:25:00|443|442|442|441|443|442|441|440|7070
1733254200000|2024-12-03 19:30:00|||||||||300
1733254500000|2024-12-03 19:35:00|441|440|441|440|441|440|441|440|10481
1733254800000|2024-12-03 19:40:00|440|439|442|441|442|441|440|439|25915
1733255100000|2024-12-03 19:45:00|443|442|444|443|444|443|443|442|14911
1733255400000|2024-12-03 19:50:00|443|442|443|442|443|442|442|441|12951
1733255700000|2024-12-03 19:55:00|442|441|443|442|443|442|442|441|13703
1733256000000|2024-12-03 20:00:00|442|441|441|440|442|441|441|440|9559
1733256300000|2024-12-03 20:05:00|442|441|441|440|442|441|441|440|10871
1733256600000|2024-12-03 20:10:00|440|439|440|439|440|439|440|439|18275
1733256900000|2024-12-03 20:15:00|||||||||3424
1733257200000|2024-12-03 20:20:00|||||||||5000
1733257500000|2024-12-03 20:25:00|||||||||2841
1733257800000|2024-12-03 20:30:00|441|440|442|441|442|441|441|440|4909
1733258100000|2024-12-03 20:35:00|443|442|442|441|443|442|442|441|16200
1733258400000|2024-12-03 20:40:00|||||||||1311
1733258700000|2024-12-03 20:45:00|||||||||3680
1733259000000|2024-12-03 20:50:00|443|442|443|442|443|442|442|441|15073
1733259300000|2024-12-03 20:55:00|442|441|441|440|442|441|440|439|65488
1733322600000|2024-12-04 14:30:00|440|439|438|436|441|439|431|430|39711
1733322900000|2024-12-04 14:35:00|439|437|440|438|442|440|436|434|18932
1733323200000|2024-12-04 14:40:00|439|437|437|436|441|438|437|435|6639
1733323500000|2024-12-04 14:45:00|436|435|438|436|438|437|436|435|13110
1733323800000|2024-12-04 14:50:00|437|437|438|437|442|440|437|436|8844
1733324100000|2024-12-04 14:55:00|437|436|437|435|438|437|436|434|2757
1733324400000|2024-12-04 15:00:00|436|434|437|436|438|437|435|434|6984
1733324700000|2024-12-04 15:05:00|438|437|434|433|439|438|433|432|28127
1733325000000|2024-12-04 15:10:00|433|432|433|432|433|432|433|432|3988
1733325300000|2024-12-04 15:15:00|432|431|433|432|434|433|432|431|7477
1733325600000|2024-12-04 15:20:00|||||||||910
1733325900000|2024-12-04 15:25:00|434|433|431|430|435|434|431|430|19206
1733326200000|2024-12-04 15:30:00|432|431|431|430|432|431|431|430|38469
1733326500000|2024-12-04 15:35:00|432|431|432|431|433|432|431|430|5920
1733326800000|2024-12-04 15:40:00|431|430|432|431|432|431|431|430|5932
1733327100000|2024-12-04 15:45:00|433|432|431|430|433|432|431|430|11107
1733327400000|2024-12-04 15:50:00|430|429|433|432|433|432|430|429|16052
1733327700000|2024-12-04 15:55:00|432|431|433|432|433|432|431|430|6986
1733328000000|2024-12-04 16:00:00|434|433|433|432|434|433|433|432|3472
1733328300000|2024-12-04 16:05:00|432|431|433|432|433|432|432|431|10352
1733328600000|2024-12-04 16:10:00|432|431|432|431|432|431|432|431|6787
1733328900000|2024-12-04 16:15:00|433|432|432|431|433|432|432|431|8566
1733329200000|2024-12-04 16:20:00|433|432|433|432|434|433|432|431|6124
1733329500000|2024-12-04 16:25:00|||||||||2308
1733329800000|2024-12-04 16:30:00|434|433|435|434|435|434|434|433|5513
1733330100000|2024-12-04 16:35:00|||||||||3381
1733330400000|2024-12-04 16:40:00|436|435|435|434|436|435|435|434|5596
1733330700000|2024-12-04 16:45:00|||||||||1564
1733331000000|2024-12-04 16:50:00|436|435|437|436|437|436|436|435|3285
1733331300000|2024-12-04 16:55:00|438|437|437|436|438|437|437|436|5138
1733331600000|2024-12-04 17:00:00|438|437|437|436|439|438|436|435|12860
1733331900000|2024-12-04 17:05:00|||||||||5495
1733332200000|2024-12-04 17:10:00|438|437|438|437|438|437|438|437|1796
1733332500000|2024-12-04 17:15:00|437|436|438|437|438|437|437|436|2010
1733332800000|2024-12-04 17:20:00|||||||||100
1733333100000|2024-12-04 17:25:00|||||||||450
1733333400000|2024-12-04 17:30:00|437|436|435|434|437|436|435|434|6558
1733333700000|2024-12-04 17:35:00|436|435|437|436|437|436|436|435|2441
1733334000000|2024-12-04 17:40:00|438|437|438|437|438|437|438|437|1748
1733334300000|2024-12-04 17:45:00|439|438|440|439|440|439|438|437|4826
1733334600000|2024-12-04 17:50:00|439|438|437|436|439|438|437|436|19424
1733334900000|2024-12-04 17:55:00|438|437|439|438|439|438|438|437|10988
1733335200000|2024-12-04 18:00:00|438|437|436|435|438|437|436|435|5126
1733335500000|2024-12-04 18:05:00|435|434|436|435|436|435|435|434|4898
1733335800000|2024-12-04 18:10:00|437|436|437|436|437|436|437|436|200
1733336100000|2024-12-04 18:15:00|436|435|436|435|436|435|436|435|2700
1733336400000|2024-12-04 18:20:00|435|434|434|433|436|435|434|433|6926
1733336700000|2024-12-04 18:25:00|435|434|435|434|436|434|434|433|4148
1733337000000|2024-12-04 18:30:00|434|433|433|432|434|433|432|431|9403
1733337300000|2024-12-04 18:35:00|434|433|434|433|434|433|434|433|1900
1733337600000|2024-12-04 18:40:00|435|434|434|433|435|434|433|432|3032
1733337900000|2024-12-04 18:45:00|435|434|435|434|435|434|435|434|4379
1733338200000|2024-12-04 18:50:00|434|433|435|434|435|434|434|433|1302
1733338500000|2024-12-04 18:55:00|||||||||1216
1733338800000|2024-12-04 19:00:00|434|433|434|433|435|434|434|433|2779
1733339100000|2024-12-04 19:05:00|435|434|435|434|435|434|435|434|1420
1733339400000|2024-12-04 19:10:00|436|435|435|434|436|435|435|434|1853
1733339700000|2024-12-04 19:15:00|436|435|436|435|436|435|435|435|1869
1733340000000|2024-12-04 19:20:00|435|434|435|434|436|435|435|434|5801
1733340300000|2024-12-04 19:25:00|||||||||501
1733340600000|2024-12-04 19:30:00|436|435|435|434|436|435|435|434|3156
1733340900000|2024-12-04 19:35:00|434|433|434|433|434|433|434|433|2216
1733341200000|2024-12-04 19:40:00|435|434|435|434|435|434|435|434|7626
1733341500000|2024-12-04 19:45:00|436|435|436|435|436|435|435|434|7735
1733341800000|2024-12-04 19:50:00|||||||||5131
1733342100000|2024-12-04 19:55:00|||||||||824
1733342400000|2024-12-04 20:00:00|435|434|434|433|435|434|434|433|5373
1733342700000|2024-12-04 20:05:00|435|434|434|433|435|434|434|433|3304
1733343000000|2024-12-04 20:10:00|435|434|435|434|435|434|435|434|5364
1733343300000|2024-12-04 20:15:00|436|435|436|435|436|435|436|435|5690
1733343600000|2024-12-04 20:20:00|435|434|435|434|435|434|435|434|11954
1733343900000|2024-12-04 20:25:00|436|435|435|434|436|435|435|434|8015
1733344200000|2024-12-04 20:30:00|434|433|435|434|435|434|434|433|4125
1733344500000|2024-12-04 20:35:00|436|435|435|434|436|435|435|434|4513
1733344800000|2024-12-04 20:40:00|434|433|434|433|434|433|434|433|6710
1733345100000|2024-12-04 20:45:00|435|434|435|434|435|434|435|433|5737
1733345400000|2024-12-04 20:50:00|434|433|436|435|436|435|434|433|18908
1733345700000|2024-12-04 20:55:00|||||||||6149
1733409000000|2024-12-05 14:30:00|438|431|445|443|447|446|435|430|48104
1733409300000|2024-12-05 14:35:00|446|444|443|441|446|444|442|440|6830
1733409600000|2024-12-05 14:40:00|444|442|441|439|444|443|441|439|9415
1733409900000|2024-12-05 14:45:00|440|438|440|439|441|440|439|438|8135
1733410200000|2024-12-05 14:50:00|441|440|444|443|444|443|440|440|9692
1733410500000|2024-12-05 14:55:00|443|442|444|442|444|443|441|440|6319
1733410800000|2024-12-05 15:00:00|443|443|443|442|444|443|442|441|1719
1733411100000|2024-12-05 15:05:00|442|441|440|439|442|441|440|439|7773
1733411400000|2024-12-05 15:10:00|439|438|440|438|440|439|439|437|1415
1733411700000|2024-12-05 15:15:00|439|439|441|440|442|440|439|439|10141
1733412000000|2024-12-05 15:20:00|442|439|439|438|442|439|439|437|6781
1733412300000|2024-12-05 15:25:00|440|437|438|437|440|438|438|437|1689
1733412600000|2024-12-05 15:30:00|437|436|438|437|438|437|437|436|2130
1733412900000|2024-12-05 15:35:00|437|436|437|436|438|437|437|436|1307
1733413200000|2024-12-05 15:40:00|438|437|437|436|438|437|437|436|2631
1733413500000|2024-12-05 15:45:00|438|437|437|436|438|437|437|436|1820
1733413800000|2024-12-05 15:50:00|438|437|439|438|440|438|438|437|3577
1733414100000|2024-12-05 15:55:00|438|437|437|436|438|437|437|436|2499
1733414400000|2024-12-05 16:00:00|438|437|438|437|439|438|438|436|2427
1733414700000|2024-12-05 16:05:00|439|438|439|438|439|438|439|437|2465
1733415000000|2024-12-05 16:10:00|438|437|438|437|438|437|438|437|6928
1733415300000|2024-12-05 16:15:00|439|438|439|438|440|439|439|438|8864
1733415600000|2024-12-05 16:20:00|440|439|439|438|440|439|439|438|1485
1733415900000|2024-12-05 16:25:00|438|437|439|438|439|438|438|437|3075
1733416200000|2024-12-05 16:30:00|440|439|442|441|442|441|439|439|14020
1733416500000|2024-12-05 16:35:00|441|440|441|440|442|441|440|439|2200
1733416800000|2024-12-05 16:40:00||439||440||440||439|0
1733417100000|2024-12-05 16:45:00|440|439|440|439|440|439|440|439|1285
1733417400000|2024-12-05 16:50:00|441|440|442|441|442|441|441|440|1923
1733417700000|2024-12-05 16:55:00|443|442|442|441|443|442|442|441|7548
1733418000000|2024-12-05 17:00:00|441|440|441|440|442|440|441|440|1031
1733418300000|2024-12-05 17:05:00|442|441|442|441|442|441|441|441|2050
1733418600000|2024-12-05 17:10:00|441|440|439|438|442|440|438|437|9862
1733418900000|2024-12-05 17:15:00|||||||||864
1733419200000|2024-12-05 17:20:00|438|437|438|437|438|437|438|437|300
1733419500000|2024-12-05 17:25:00|439|438|438|437|439|438|438|437|1791
1733419800000|2024-12-05 17:30:00|437|436|437|436|437|436|436|435|5903
1733420100000|2024-12-05 17:35:00|436|435|436|435|437|436|436|435|5920
1733420400000|2024-12-05 17:40:00|435|434|437|436|437|436|435|434|20721
1733420700000|2024-12-05 17:45:00|438|437|438|437|438|437|438|437|600
1733421000000|2024-12-05 17:50:00|439|438|439|438|439|438|439|438|925
1733421300000|2024-12-05 17:55:00|440|439|440|439|440|439|438|437|4833
1733421600000|2024-12-05 18:00:00|439|438|441|440|441|440|439|438|3406
1733421900000|2024-12-05 18:05:00|||||||||3229
1733422200000|2024-12-05 18:10:00|440|439|440|439|440|439|440|439|4150
1733422500000|2024-12-05 18:15:00|439|438|441|440|441|440|439|438|12374
1733422800000|2024-12-05 18:20:00|440|439|439|438|440|439|439|438|11928
1733423100000|2024-12-05 18:25:00|438|437|439|438|439|438|438|437|3137
1733423400000|2024-12-05 18:30:00|438|437|439|438|439|438|438|437|851
1733423700000|2024-12-05 18:35:00|||||||||555
1733424000000|2024-12-05 18:40:00|438|437|440|439|440|439|438|437|5902
1733424300000|2024-12-05 18:45:00|441|440|440|439|441|440|440|439|10999
1733424600000|2024-12-05 18:50:00|441|440|444|443|445|443|441|440|24931
1733424900000|2024-12-05 18:55:00|443|442|443|442|443|442|442|441|21372
1733425200000|2024-12-05 19:00:00|442|441|441|440|442|442|440|439|24106
1733425500000|2024-12-05 19:05:00|442|441|442|441|442|441|441|441|2240
1733425800000|2024-12-05 19:10:00|443|442|445|444|445|444|443|442|1300
1733426100000|2024-12-05 19:15:00|446|445|445|444|448|447|445|444|20550
1733426400000|2024-12-05 19:20:00|446|445|446|445|446|445|445|444|7075
1733426700000|2024-12-05 19:25:00|445|444|445|444|445|444|445|444|1648
1733427000000|2024-12-05 19:30:00|446|445|445|444|446|445|445|444|5437
1733427300000|2024-12-05 19:35:00|446|445|446|445|447|446|446|445|24946
1733427600000|2024-12-05 19:40:00|445|444|445|444|445|444|445|444|1570
1733427900000|2024-12-05 19:45:00|446|445|445|444|446|445|445|444|7318
1733428200000|2024-12-05 19:50:00|444|443|445|444|445|444|444|443|6245
1733428500000|2024-12-05 19:55:00|||||||||1660
1733428800000|2024-12-05 20:00:00|444|443|444|443|444|443|443|442|1100
1733429100000|2024-12-05 20:05:00|||||||||300
1733429400000|2024-12-05 20:10:00|445|444|445|444|445|444|445|444|4118
1733429700000|2024-12-05 20:15:00|444|443|443|442|446|445|442|441|46057
1733430000000|2024-12-05 20:20:00|444|443|442|441|444|443|441|440|15951
1733430300000|2024-12-05 20:25:00|||||||||1725
1733430600000|2024-12-05 20:30:00|441|440|441|440|442|441|441|440|12856
1733430900000|2024-12-05 20:35:00|||||||||6116
1733431200000|2024-12-05 20:40:00|440|439|439|438|440|439|439|438|14162
1733431500000|2024-12-05 20:45:00|438|437|436|435|438|437|436|435|18056
1733431800000|2024-12-05 20:50:00|437|436|438|437|438|437|437|436|13879
1733432100000|2024-12-05 20:55:00|437|436|436|435|437|436|436|435|31748
1733495400000|2024-12-06 14:30:00|444|438|446|444|447|446|439|437|15073
1733495700000|2024-12-06 14:35:00|447|445|446|445|447|446|444|443|8209
1733496000000|2024-12-06 14:40:00|445|444|444|443|446|445|443|441|26413
1733496300000|2024-12-06 14:45:00|443|442|444|442|444|443|443|441|3361
1733496600000|2024-12-06 14:50:00|443|443|443|442|446|444|443|441|6465
1733496900000|2024-12-06 14:55:00|442|441|443|442|443|442|442|441|1899
1733497200000|2024-12-06 15:00:00|442|441|444|443|444|443|441|440|5753
1733497500000|2024-12-06 15:05:00|443|442|446|445|446|445|443|442|11180
1733497800000|2024-12-06 15:10:00|447|446|447|446|447|446|447|446|2761
1733498100000|2024-12-06 15:15:00|448|447|446|445|449|447|445|444|6709
1733498400000|2024-12-06 15:20:00|445|444|445|443|445|444|444|443|3952
1733498700000|2024-12-06 15:25:00|446|444|444|443|446|445|444|443|1579
1733499000000|2024-12-06 15:30:00|||||||||1200
1733499300000|2024-12-06 15:35:00|443|442|444|443|446|444|442|441|7015
1733499600000|2024-12-06 15:40:00|443|442|444|443|446|445|443|442|4600
1733499900000|2024-12-06 15:45:00|445|444|445|444|446|445|445|444|9543
1733500200000|2024-12-06 15:50:00|446|445|445|444|446|445|445|444|3495
1733500500000|2024-12-06 15:55:00|||||||||118
1733500800000|2024-12-06 16:00:00|||||||||1562
1733501100000|2024-12-06 16:05:00|446|445|447|446|447|446|446|445|6187
1733501400000|2024-12-06 16:10:00|448|447|448|447|448|447|448|447|8973
1733501700000|2024-12-06 16:15:00|447|446|447|446|447|446|447|446|1985
1733502000000|2024-12-06 16:20:00|||||||||1894
1733502300000|2024-12-06 16:25:00|446|445|451|450|451|450|446|445|20829
1733502600000|2024-12-06 16:30:00|452|451|451|450|452|451|450|449|41041
1733502900000|2024-12-06 16:35:00|450|449|451|450|452|451|450|449|18896
1733503200000|2024-12-06 16:40:00|450|449|450|449|450|449|449|448|5530
1733503500000|2024-12-06 16:45:00|449|448|448|447|449|448|448|447|2978
1733503800000|2024-12-06 16:50:00|449|448|449|448|449|448|448|447|3476
1733504100000|2024-12-06 16:55:00|448|447|449|448|449|448|448|447|379
1733504400000|2024-12-06 17:00:00|448|447|447|446|449|447|447|446|4021
1733504700000|2024-12-06 17:05:00|448|447|448|447|448|447|447|446|700
1733505000000|2024-12-06 17:10:00|447|446|448|447|448|447|447|446|2514
1733505300000|2024-12-06 17:15:00|447|446|447|446|448|446|447|446|2988
1733505600000|2024-12-06 17:20:00|||||||||3405
1733505900000|2024-12-06 17:25:00|446|445|446|445|447|446|446|445|7311
1733506200000|2024-12-06 17:30:00|445|444|445|444|446|445|445|444|7211
1733506500000|2024-12-06 17:35:00|446|445|446|445|446|445|446|445|559
1733506800000|2024-12-06 17:40:00|445|444|445|444|445|444|445|444|1365
1733507100000|2024-12-06 17:45:00|||||||||756
1733507400000|2024-12-06 17:50:00|||||||||2947
1733507700000|2024-12-06 17:55:00|||||||||4662
1733508000000|2024-12-06 18:00:00|446|445|447|446|447|446|446|445|8102
1733508300000|2024-12-06 18:05:00|||||||||1800
1733508600000|2024-12-06 18:10:00|446|445|446|445|447|446|446|445|9592
1733508900000|2024-12-06 18:15:00|445|444|445|444|445|444|444|443|9761
1733509200000|2024-12-06 18:20:00|446|445|446|445|446|445|445|445|1200
1733509500000|2024-12-06 18:25:00|445|444|445|444|445|444|445|444|2698
1733509800000|2024-12-06 18:30:00|444|443|445|444|445|444|444|443|1223
1733510100000|2024-12-06 18:35:00|446|445|446|445|446|445|445|444|9364
1733510400000|2024-12-06 18:40:00|445|444|445|444|445|444|444|443|1199
1733510700000|2024-12-06 18:45:00|446||445||446||445||818
1733511300000|2024-12-06 18:55:00|446|443|444|443|446|443|444|443|2507
1733511600000|2024-12-06 19:00:00|445|444|445|444|445|444|445|444|4200
1733511900000|2024-12-06 19:05:00|444|443|444|443|444|443|444|443|2472
1733512200000|2024-12-06 19:10:00|445|444|445|444|445|444|444|444|1050
1733512500000|2024-12-06 19:15:00|444|443|444|443|444|443|444|443|4068
1733512800000|2024-12-06 19:20:00|||||||||322
1733513100000|2024-12-06 19:25:00|445|444|443|442|445|444|443|442|7700
1733513400000|2024-12-06 19:30:00|442|441|443|442|443|442|442|441|826
1733513700000|2024-12-06 19:35:00|442|441|443|442|443|442|442|441|2794
1733514000000|2024-12-06 19:40:00|||||||||3415
1733514300000|2024-12-06 19:45:00|442|441|446|445|447|446|442|441|13781
1733514600000|2024-12-06 19:50:00|||||||||4365
1733514900000|2024-12-06 19:55:00|||||||||500
1733515200000|2024-12-06 20:00:00|||||||||2038
1733515500000|2024-12-06 20:05:00|447|446|446|445|447|446|446|445|5981
1733515800000|2024-12-06 20:10:00|445|444|446|445|446|445|445|444|2742
1733516100000|2024-12-06 20:15:00|447|446|446|445|447|446|446|445|2202
1733516400000|2024-12-06 20:20:00|447|446|448|447|448|447|447|446|8296
1733516700000|2024-12-06 20:25:00|449|448|448|447|449|448|448|447|3890
1733517000000|2024-12-06 20:30:00|449|448|448|447|449|448|448|447|4284
1733517300000|2024-12-06 20:35:00|||||||||4470
1733517600000|2024-12-06 20:40:00|447|446|448|447|448|447|447|446|6997
1733517900000|2024-12-06 20:45:00|447|446|448|447|448|447|447|446|5972
1733518200000|2024-12-06 20:50:00|449|448|449|448|449|448|449|448|11094
1733518500000|2024-12-06 20:55:00|448|447|449|448|449|448|448|447|30959
1733754600000|2024-12-09 14:30:00|454|448|464|463|464|463|452|448|85797
1733754900000|2024-12-09 14:35:00|463|462|462|461|468|466|460|457|36285
1733755200000|2024-12-09 14:40:00|463|462|459|458|464|462|455|454|13287
1733755500000|2024-12-09 14:45:00|460|459|460|459|461|459|458|457|7793
1733755800000|2024-12-09 14:50:00|459|458|462|461|463|461|459|458|7945
1733756100000|2024-12-09 14:55:00|461|460|462|461|462|461|461|459|14937
1733756400000|2024-12-09 15:00:00|463|462|468|467|468|467|463|462|31181
1733756700000|2024-12-09 15:05:00|467|466|470|469|475|474|467|466|116553
1733757000000|2024-12-09 15:10:00|469|468|469|468|470|469|468|467|11619
1733757300000|2024-12-09 15:15:00|470|469|466|464|470|469|465|464|19150
1733757600000|2024-12-09 15:20:00|467|465|468|467|470|469|466|465|10433
1733757900000|2024-12-09 15:25:00|467|466|468|466|470|468|466|465|24253
1733758200000|2024-12-09 15:30:00|469|467|469|468|470|469|465|464|14421
1733758500000|2024-12-09 15:35:00|470|469|467|466|470|469|466|465|19854
1733758800000|2024-12-09 15:40:00|466|465|469|468|470|469|466|465|30219
1733759100000|2024-12-09 15:45:00|468|467|465|464|469|468|464|463|13388
1733759400000|2024-12-09 15:50:00|464|463|461|460|465|464|461|460|82109
1733759700000|2024-12-09 15:55:00|462|461|464|463|465|464|461|460|4814
1733760000000|2024-12-09 16:00:00|463|462|461|460|464|463|460|459|11002
1733760300000|2024-12-09 16:05:00|460|459|458|457|460|459|458|457|6619
1733760600000|2024-12-09 16:10:00|459|458|458|457|460|459|458|456|6046
1733760900000|2024-12-09 16:15:00|457|456|457|456|457|456|454|453|12736
1733761200000|2024-12-09 16:20:00|456|455|456|455|457|456|455|453|17812
1733761500000|2024-12-09 16:25:00|457|456|454|453|457|456|454|453|8989
1733761800000|2024-12-09 16:30:00|453|452|453|452|453|452|451|450|20035
1733762100000|2024-12-09 16:35:00|452|451|452|451|453|452|452|451|5063
1733762400000|2024-12-09 16:40:00|453|452|454|453|455|454|453|452|10793
1733762700000|2024-12-09 16:45:00|455|454|454|453|455|454|454|453|17854
1733763000000|2024-12-09 16:50:00|455|454|456|455|457|456|454|453|6118
1733763300000|2024-12-09 16:55:00|457|456|456|455|457|456|456|455|2122
1733763600000|2024-12-09 17:00:00|455|454|456|455|456|455|455|454|4444
1733763900000|2024-12-09 17:05:00|455|454|455|454|456|455|455|454|2188
1733764200000|2024-12-09 17:10:00|456|455|457|456|458|457|456|455|4851
1733764500000|2024-12-09 17:15:00|456|455|457|456|457|456|456|455|2143
1733764800000|2024-12-09 17:20:00|||||||||12374
1733765100000|2024-12-09 17:25:00|456|455|456|455|456|455|455|454|7352
1733765400000|2024-12-09 17:30:00|455|454|456|455|456|455|455|454|1803
1733765700000|2024-12-09 17:35:00|||||||||850
1733766000000|2024-12-09 17:40:00|457|456|458|457|458|457|457|456|1800
1733766300000|2024-12-09 17:45:00|457|456|457|456|457|456|457|456|884
1733766600000|2024-12-09 17:50:00|456|455|457|456|457|456|456|455|8337
1733766900000|2024-12-09 17:55:00|456|455|456|455|457|456|456|455|841
1733767200000|2024-12-09 18:00:00|457|456|457|456|461|460|457|456|30832
1733767500000|2024-12-09 18:05:00|458|457|457|456|458|457|456|455|4727
1733767800000|2024-12-09 18:10:00|||||||||301
1733768100000|2024-12-09 18:15:00|456|455|455|454|456|455|454|453|8844
1733768400000|2024-12-09 18:20:00|456|455|455|454|456|455|455|454|12969
1733768700000|2024-12-09 18:25:00|454|453|453|452|456|455|453|452|41709
1733769000000|2024-12-09 18:30:00|452|451|453|452|453|452|452|451|2990
1733769300000|2024-12-09 18:35:00|452|451|452|451|453|452|452|451|1622
1733769600000|2024-12-09 18:40:00|453|452|453|452|453|452|452|451|9441
1733769900000|2024-12-09 18:45:00|454|453|454|453|454|453|454|453|7580
1733770200000|2024-12-09 18:50:00|455|454|454|453|455|454|454|453|2194
1733770500000|2024-12-09 18:55:00|||||||||400
1733770800000|2024-12-09 19:00:00|455|454|453|452|455|454|452|451|12454
1733771100000|2024-12-09 19:05:00|||||||||200
1733771400000|2024-12-09 19:10:00|||||||||434
1733771700000|2024-12-09 19:15:00|452|451|452|451|452|451|452|451|1006
1733772000000|2024-12-09 19:20:00|451|450|452|451|453|452|451|450|2081
1733772300000|2024-12-09 19:25:00|||||||||1562
1733772600000|2024-12-09 19:30:00|||||||||1306
1733772900000|2024-12-09 19:35:00|453|452|453|452|453|452|453|452|1293
1733773200000|2024-12-09 19:40:00|452|451|452|451|452|451|452|451|983
1733773500000|2024-12-09 19:45:00|451|450|452|451|452|451|451|450|2249
1733773800000|2024-12-09 19:50:00|451|450|452|451|452|451|451|450|2166
1733774100000|2024-12-09 19:55:00|||||||||2617
1733774400000|2024-12-09 20:00:00|451|450|452|451|452|451|451|450|4667
1733774700000|2024-12-09 20:05:00|451|450|452|451|452|451|451|450|1632
1733775000000|2024-12-09 20:10:00|451|450|451|450|451|450|451|450|7934
1733775300000|2024-12-09 20:15:00|450|449|450|449|450|449|449|448|14227
1733775600000|2024-12-09 20:20:00|449|448|449|448|449|448|449|448|3710
1733775900000|2024-12-09 20:25:00|||||||||5611
1733776200000|2024-12-09 20:30:00|450|449|450|449|450|449|449|448|6127
1733776500000|2024-12-09 20:35:00|451|450|451|450|451|450|451|450|2744
1733776800000|2024-12-09 20:40:00|452|451|451|450|452|451|451|450|9360
1733777100000|2024-12-09 20:45:00|450|449|451|450|451|450|450|449|7699
1733777400000|2024-12-09 20:50:00|452|451|451|450|452|451|451|450|5634
1733777700000|2024-12-09 20:55:00|450|449|452|451|452|451|450|449|33074
1733841000000|2024-12-10 14:30:00|454|451|447|445|454|451|444|443|16058
1733841300000|2024-12-10 14:35:00|448|446|448|446|449|448|447|445|11071
1733841600000|2024-12-10 14:40:00|447|447|448|446|448|447|445|444|2823
1733841900000|2024-12-10 14:45:00|447|447|448|447|449|448|447|446|2400
1733842200000|2024-12-10 14:50:00|447|446|446|444|448|446|445|444|13312
1733842500000|2024-12-10 14:55:00|445|445|446|445|447|446|444|443|15562
1733842800000|2024-12-10 15:00:00|445|444|445|444|446|445|444|443|5065
1733843100000|2024-12-10 15:05:00|444|443|442|441|446|445|442|441|15425
1733843400000|2024-12-10 15:10:00|441|440|441|440|441|440|440|439|15888
1733843700000|2024-12-10 15:15:00|442|441|441|440|442|441|441|439|4000
1733844000000|2024-12-10 15:20:00|442|439|442|441|442|441|440|439|1729
1733844300000|2024-12-10 15:25:00|441|440|441|440|442|441|441|440|2690
1733844600000|2024-12-10 15:30:00|442|441|443|442|443|442|441|440|5104
1733844900000|2024-12-10 15:35:00|442|441|442|441|443|442|442|441|14630
1733845200000|2024-12-10 15:40:00|441|440|442|441|442|441|441|440|9921
1733845500000|2024-12-10 15:45:00|443|442|444|443|444|443|443|442|12106
1733845800000|2024-12-10 15:50:00|443|442|444|443|445|443|442|441|14988
1733846100000|2024-12-10 15:55:00|443|442|443|442|444|443|443|442|3393
1733846400000|2024-12-10 16:00:00|442|441|444|443|444|443|442|441|5406
1733846700000|2024-12-10 16:05:00|443|442|442|440|444|443|441|440|15883
1733847000000|2024-12-10 16:10:00|441|441|443|442|443|442|441|440|6240
1733847300000|2024-12-10 16:15:00|442|441|442|441|442|441|441|440|1200
1733847600000|2024-12-10 16:20:00|441|440|442|441|442|441|441|440|2500
1733847900000|2024-12-10 16:25:00|443|442|445|444|445|444|442|441|31439
1733848200000|2024-12-10 16:30:00|444|443|444|443|445|444|444|443|33204
1733848500000|2024-12-10 16:35:00|443|442|442|441|443|443|442|441|5900
1733848800000|2024-12-10 16:40:00|443|442|442|441|443|442|442|441|300
1733849100000|2024-12-10 16:45:00|443|442|443|442|443|442|443|442|200
1733849400000|2024-12-10 16:50:00|444|443|443|442|444|443|443|441|4706
1733849700000|2024-12-10 16:55:00|444|443|444|443|444|443|443|443|300
1733850000000|2024-12-10 17:00:00|443|442|445|444|445|444|443|442|14624
1733850300000|2024-12-10 17:05:00||443||444||444||443|1199
1733850600000|2024-12-10 17:10:00|444|443|445|444|445|444|444|443|10576
1733850900000|2024-12-10 17:15:00|444|443|444|443|445|444|444|443|300
1733851200000|2024-12-10 17:20:00|||||||||150
1733851500000|2024-12-10 17:25:00|443|442|445|444|445|444|443|442|1049
1733851800000|2024-12-10 17:30:00|446|445|446|445|446|445|445|444|1442
1733852100000|2024-12-10 17:35:00|445|444|446|445|446|445|445|444|1377
1733852400000|2024-12-10 17:40:00|447|446|449|448|449|448|447|446|7333
1733852700000|2024-12-10 17:45:00|||||||||1163
1733853000000|2024-12-10 17:50:00|448|447|448|447|448|447|447|446|516
1733853300000|2024-12-10 17:55:00|447|446|446|445|448|447|446|445|2100
1733853600000|2024-12-10 18:00:00|447|446|446|445|447|446|446|445|945
1733853900000|2024-12-10 18:05:00|445|444|444|443|445|444|444|443|2142
1733854200000|2024-12-10 18:10:00|||||||||100
1733854800000|2024-12-10 18:20:00|445|444|445|444|445|444|445|444|630
1733855100000|2024-12-10 18:25:00|444|443|444|443|445|444|444|443|3504
1733855400000|2024-12-10 18:30:00|445||444||445||444||2382
1733855700000|2024-12-10 18:35:00|||||||||1100
1733856000000|2024-12-10 18:40:00|||||||||100
1733856300000|2024-12-10 18:45:00|||||||||683
1733856600000|2024-12-10 18:50:00|443|442|443|442|443|442|443|442|2742
1733856900000|2024-12-10 18:55:00|442|441|443|442|444|443|442|441|7848
1733857200000|2024-12-10 19:00:00|444|443|444|443|444|443|443|442|4703
1733857500000|2024-12-10 19:05:00|||||||||140
1733857800000|2024-12-10 19:10:00|443|442|444|443|444|443|443|442|1700
1733858100000|2024-12-10 19:15:00|445|444|445|444|445|444|444|443|2690
1733858400000|2024-12-10 19:20:00|444|443|444|443|444|443|444|443|1076
1733858700000|2024-12-10 19:25:00|445|444|443|442|445|444|443|442|3403
1733859000000|2024-12-10 19:30:00|442|441|442|441|443|442|442|441|2874
1733859300000|2024-12-10 19:35:00|441|440|441|440|441|440|441|440|790
1733859600000|2024-12-10 19:40:00|||||||||2700
1733859900000|2024-12-10 19:45:00|440|439|440|439|440|439|440|439|5028
1733860200000|2024-12-10 19:50:00|||||||||1113
1733860500000|2024-12-10 19:55:00|||||||||1950
1733860800000|2024-12-10 20:00:00|439|438|440|439|440|439|439|438|4664
1733861100000|2024-12-10 20:05:00|439|438|440|439|440|439|439|438|1974
1733861400000|2024-12-10 20:10:00|439|438|439|438|439|438|439|438|1842
1733861700000|2024-12-10 20:15:00|||||||||2979
1733862000000|2024-12-10 20:20:00|||||||||1892
1733862300000|2024-12-10 20:25:00|||||||||2009
1733862600000|2024-12-10 20:30:00|438|437|438|437|438|437|437|436|8678
1733862900000|2024-12-10 20:35:00|||||||||2380
1733863200000|2024-12-10 20:40:00|||||||||2003
1733863500000|2024-12-10 20:45:00|437|436|437|436|437|436|437|436|5307
1733863800000|2024-12-10 20:50:00|438|437|437|436|438|437|437|436|14506
1733864100000|2024-12-10 20:55:00|438|437|438|437|438|437|438|437|20245
1733927400000|2024-12-11 14:30:00|450|440|439|438|450|443|439|438|16002
1733927700000|2024-12-11 14:35:00|440|439|435|434|441|439|434|433|19341
1733928000000|2024-12-11 14:40:00|434|433|435|433|436|434|433|432|16743
1733928300000|2024-12-11 14:45:00|436|434|436|435|437|435|434|433|17934
1733928600000|2024-12-11 14:50:00|437|436|434|433|437|436|434|433|5300
1733928900000|2024-12-11 14:55:00|435|434|434|433|436|435|434|433|13766
1733929200000|2024-12-11 15:00:00|433|432|431|430|434|432|431|430|9839
1733929500000|2024-12-11 15:05:00|432|431|433|432|434|433|432|431|2730
1733929800000|2024-12-11 15:10:00|432|431|434|432|434|433|432|431|5356
1733930100000|2024-12-11 15:15:00|433|433|433|432|434|433|433|432|1225
1733930400000|2024-12-11 15:20:00|434|433|433|432|435|434|433|432|5906
1733930700000|2024-12-11 15:25:00|434|433|433|432|434|433|432|431|2551
1733931000000|2024-12-11 15:30:00|432|431|432|431|433|432|432|431|13141
1733931300000|2024-12-11 15:35:00|431|430|430|429|432|431|430|429|14267
1733931600000|2024-12-11 15:40:00|429|428|428|427|429|428|428|427|12523
1733931900000|2024-12-11 15:45:00|429|428|428|427|429|428|428|427|2458
1733932200000|2024-12-11 15:50:00|429|428|428|427|429|428|428|427|10780
1733932500000|2024-12-11 15:55:00|427|426|427|426|428|427|427|426|18645
1733932800000|2024-12-11 16:00:00|426|425|429|428|429|428|426|425|16116
1733933100000|2024-12-11 16:05:00|428|427|427|426|428|428|427|426|1023
1733933400000|2024-12-11 16:10:00|428|427|427|426|428|427|427|426|5866
1733933700000|2024-12-11 16:15:00|428|427|429|428|429|428|427|426|14718
1733934000000|2024-12-11 16:20:00|430|429|429|428|430|429|429|428|2281
1733934300000|2024-12-11 16:25:00|430|429|429|428|430|429|429|428|1640
1733934600000|2024-12-11 16:30:00|430|429|430|429|431|430|429|428|4850
1733934900000|2024-12-11 16:35:00|429|428|430|429|431|430|429|428|10431
1733935200000|2024-12-11 16:40:00|431|430|431|430|432|430|430|429|2113
1733935500000|2024-12-11 16:45:00|432|431|432|431|432|431|431|431|7663
1733935800000|2024-12-11 16:50:00|431|430|431|430|431|431|431|430|13643
1733936100000|2024-12-11 16:55:00|432|431|433|432|433|432|432|431|1294
1733936400000|2024-12-11 17:00:00|432|431|433|432|433|432|432|431|951
1733936700000|2024-12-11 17:05:00|434|433|433|432|434|433|433|432|13973
1733937000000|2024-12-11 17:10:00|434|433|434|433|435|434|434|433|17680
1733937300000|2024-12-11 17:15:00|435|434|432|431|435|434|432|431|5154
1733937600000|2024-12-11 17:20:00|433|432|432|431|433|432|432|431|11558
1733937900000|2024-12-11 17:25:00|||||||||2100
1733938200000|2024-12-11 17:30:00|||||||||1015
1733938500000|2024-12-11 17:35:00|431|430|431|430|431|431|431|430|2082
1733938800000|2024-12-11 17:40:00|432|431|432|430|432|431|432|430|15131
1733939100000|2024-12-11 17:45:00|431|431|433|432|433|432|431|430|6263
1733939400000|2024-12-11 17:50:00|432|431|432|431|433|432|432|431|1898
1733939700000|2024-12-11 17:55:00|433|432|433|432|433|432|432|431|8888
1733940000000|2024-12-11 18:00:00|434|433|434|433|434|433|433|432|2561
1733940300000|2024-12-11 18:05:00|433|432|433|432|433|432|433|432|1450
1733940600000|2024-12-11 18:10:00||431||432||432||431|1515
1733940900000|2024-12-11 18:15:00|||||||||100
1733941200000|2024-12-11 18:20:00|||||||||500
1733941500000|2024-12-11 18:25:00|434|433|436|435|436|435|434|433|2843
1733941800000|2024-12-11 18:30:00|437|436|435|434|437|436|435|434|3930
1733942100000|2024-12-11 18:35:00|436|435|437|436|437|436|436|434|9601
1733942400000|2024-12-11 18:40:00|436|435|436|435|436|435|435|434|1797
1733942700000|2024-12-11 18:45:00|435|434|435|434|435|434|435|434|5737
1733943000000|2024-12-11 18:50:00|||||||||985
1733943300000|2024-12-11 18:55:00|||||||||400
1733943600000|2024-12-11 19:00:00|436|435|437|436|437|436|436|435|6150
1733943900000|2024-12-11 19:05:00|||||||||262
1733944200000|2024-12-11 19:10:00|436|435|436|435|437|436|436|435|1413
1733944500000|2024-12-11 19:15:00|437|436|437|436|437|436|436|435|18622
1733944800000|2024-12-11 19:20:00|||||||||2366
1733945100000|2024-12-11 19:25:00|438|437|435|434|438|437|434|433|28655
1733945400000|2024-12-11 19:30:00||433||434||434||433|500
1733945700000|2024-12-11 19:35:00|436|435|435|434|436|435|434|433|3441
1733946000000|2024-12-11 19:40:00|434|433|435|434|435|434|434|433|400
1733946300000|2024-12-11 19:45:00|||||||||635
1733946600000|2024-12-11 19:50:00|436|435|435|434|436|435|435|434|11067
1733946900000|2024-12-11 19:55:00|436|435|436|435|436|435|436|435|473
1733947200000|2024-12-11 20:00:00|437|436|437|436|437|436|437|436|3484
1733947500000|2024-12-11 20:05:00|||||||||3036
1733947800000|2024-12-11 20:10:00|436|435|436|435|436|435|436|435|1362
1733948100000|2024-12-11 20:15:00|437|436|436|435|437|436|436|435|1169
1733948400000|2024-12-11 20:20:00|437|436|437|436|437|436|437|436|802
1733948700000|2024-12-11 20:25:00|||||||||450
1733949000000|2024-12-11 20:30:00|||||||||1420
1733949300000|2024-12-11 20:35:00|436|435|436|435|436|436|436|435|7753
1733949600000|2024-12-11 20:40:00|||||||||2568
1733949900000|2024-12-11 20:45:00|||||||||970
1733950200000|2024-12-11 20:50:00|435|434|435|434|435|434|435|434|4396
1733950500000|2024-12-11 20:55:00|434|433|435|434|436|435|434|433|45195
1734013800000|2024-12-12 14:30:00|431|425|432|431|439|433|428|425|35601
1734014100000|2024-12-12 14:35:00|433|430|436|435|436|435|432|430|12787
1734014400000|2024-12-12 14:40:00|435|434|436|434|437|436|435|433|3985
1734014700000|2024-12-12 14:45:00|435|435|436|435|437|436|435|434|1541
1734015000000|2024-12-12 14:50:00|435|434|435|434|436|435|435|434|3770
1734015300000|2024-12-12 14:55:00|434|433|434|433|435|434|433|432|2035
1734015600000|2024-12-12 15:00:00|435|434|435|434|435|434|434|433|4862
1734015900000|2024-12-12 15:05:00|436|435|432|431|436|435|432|431|4785
1734016200000|2024-12-12 15:10:00|431|430|434|432|434|433|431|430|5500
1734016500000|2024-12-12 15:15:00|433|433|435|434|435|434|433|432|1396
1734016800000|2024-12-12 15:20:00|436|435|437|436|438|437|436|434|6181
1734017100000|2024-12-12 15:25:00|436|435|436|435|437|436|436|435|4159
1734017400000|2024-12-12 15:30:00|435|434|435|434|436|435|434|433|4366
1734017700000|2024-12-12 15:35:00|434|433|436|434|436|435|434|433|5830
1734018000000|2024-12-12 15:40:00|435|435|436|435|436|435|435|434|1019
1734018300000|2024-12-12 15:45:00|437|436|437|436|437|436|436|435|4867
1734018600000|2024-12-12 15:50:00|||||||||1414
1734018900000|2024-12-12 15:55:00|438|437|438|437|438|437|437|436|7892
1734019200000|2024-12-12 16:00:00|439|438|437|436|439|438|437|436|12770
1734019500000|2024-12-12 16:05:00|438|437|437|436|438|437|437|436|2413
1734019800000|2024-12-12 16:10:00|436|435|435|434|436|435|435|434|200
1734020100000|2024-12-12 16:15:00|436|435|435|434|436|435|434|433|3978
1734020400000|2024-12-12 16:20:00|434|433|433|432|435|434|433|432|7377
1734020700000|2024-12-12 16:25:00|434|433|434|433|434|433|433|432|1360
1734021000000|2024-12-12 16:30:00|||||||||359
1734021300000|2024-12-12 16:35:00|||||||||1028
1734021600000|2024-12-12 16:40:00|433|432|433|432|433|432|433|432|1041
1734021900000|2024-12-12 16:45:00|432|431|433|432|433|432|432|431|5944
1734022200000|2024-12-12 16:50:00|||||||||890
1734022500000|2024-12-12 16:55:00|||||||||253
1734022800000|2024-12-12 17:00:00|||||||||1240
1734023100000|2024-12-12 17:05:00|||||||||1870
1734023400000|2024-12-12 17:10:00|||||||||1316
1734023700000|2024-12-12 17:15:00|||||||||1205
1734024000000|2024-12-12 17:20:00|432|431|432|431|432|431|432|431|4143
1734024300000|2024-12-12 17:25:00|431|430|432|431|432|431|431|430|3749
1734024600000|2024-12-12 17:30:00|431|430|431|430|431|430|431|430|1122
1734024900000|2024-12-12 17:35:00|||||||||842
1734025200000|2024-12-12 17:40:00|430|429|428|427|430|429|428|427|12668
1734025500000|2024-12-12 17:45:00|429|428|428|427|429|428|428|427|3366
1734025800000|2024-12-12 17:50:00|429|428|428|427|429|428|428|427|2071
1734026100000|2024-12-12 17:55:00|||||||||750
1734026400000|2024-12-12 18:00:00|429|428|428|427|429|428|428|427|6150
1734026700000|2024-12-12 18:05:00|429|428|429|428|429|428|429|428|1678
1734027000000|2024-12-12 18:10:00|428|427|428|427|428|427|428|427|832
1734027300000|2024-12-12 18:15:00|429|428|429|428|429|428|428|427|2848
1734027600000|2024-12-12 18:20:00|428|427|428|427|428|427|428|427|6616
1734027900000|2024-12-12 18:25:00|429|428|429|428|429|428|428|427|2214
1734028200000|2024-12-12 18:30:00|||||||||2062
1734028500000|2024-12-12 18:35:00|430|429|429|428|430|429|429|428|4792
1734028800000|2024-12-12 18:40:00|||||||||2000
1734029100000|2024-12-12 18:45:00|428|427|428|427|428|427|428|427|3244
1734029400000|2024-12-12 18:50:00|||||||||450
1734029700000|2024-12-12 18:55:00|427|426|427|426|427|426|427|426|1384
1734030000000|2024-12-12 19:00:00|428|427|427|426|428|427|427|426|6982
1734030300000|2024-12-12 19:05:00|428|427|428|427|428|427|428|426|4300
1734030600000|2024-12-12 19:10:00|427|426|427|426|428|427|427|426|3486
1734030900000|2024-12-12 19:15:00|426|425|427|426|427|426|426|425|12133
1734031200000|2024-12-12 19:20:00|426|425|426|425|426|425|426|425|11985
1734031500000|2024-12-12 19:25:00|||||||||1024
1734031800000|2024-12-12 19:30:00|427|426|427|426|427|426|427|426|3899
1734032100000|2024-12-12 19:35:00|||||||||500
1734032400000|2024-12-12 19:40:00|||||||||300
1734032700000|2024-12-12 19:45:00|426|425|425|424|426|425|425|424|16044
1734033000000|2024-12-12 19:50:00|426|425|426|425|426|425|426|425|2826
1734033300000|2024-12-12 19:55:00|||||||||842
1734033600000|2024-12-12 20:00:00|||||||||1993
1734033900000|2024-12-12 20:05:00|427|426|426|425|427|426|426|425|3512
1734034200000|2024-12-12 20:10:00|||||||||1430
1734034500000|2024-12-12 20:15:00|||||||||400
1734034800000|2024-12-12 20:20:00|427|426|426|425|427|426|426|425|2443
1734035100000|2024-12-12 20:25:00|||||||||350
1734035400000|2024-12-12 20:30:00|||||||||5306
1734035700000|2024-12-12 20:35:00|||||||||6271
1734036000000|2024-12-12 20:40:00|427|426|427|426|427|426|426|425|10229
1734036300000|2024-12-12 20:45:00|426|425|426|425|427|426|426|425|5142
1734036600000|2024-12-12 20:50:00|427|426|428|427|428|427|427|426|8178
1734036900000|2024-12-12 20:55:00|427|426|427|426|429|428|427|426|35289
1734100200000|2024-12-13 14:30:00|433|428|424|422|433|428|422|421|20905
1734100500000|2024-12-13 14:35:00|423|423|424|423|425|424|423|421|5283
1734100800000|2024-12-13 14:40:00|423|422|422|421|424|423|422|421|11189
1734101100000|2024-12-13 14:45:00|421|420|421|420|422|421|421|420|15593
1734101400000|2024-12-13 14:50:00|422|421|423|421|423|422|421|420|3615
1734101700000|2024-12-13 14:55:00|422||422||422||422||10046
1734102000000|2024-12-13 15:00:00|423|422|423|422|423|422|422|421|1586
1734102300000|2024-12-13 15:05:00|422|421|422|421|423|422|421|420|8802
1734102600000|2024-12-13 15:10:00|423|422|421|420|423|422|421|420|8688
1734102900000|2024-12-13 15:15:00|||||||||10476
1734103200000|2024-12-13 15:20:00|||||||||4556
1734103500000|2024-12-13 15:25:00|422|421|422|421|422|421|421|420|12388
1734103800000|2024-12-13 15:30:00|||||||||2100
1734104100000|2024-12-13 15:35:00|421|420|422|421|422|421|421|420|1705
1734104400000|2024-12-13 15:40:00|421|420|420|419|422|421|420|419|12575
1734104700000|2024-12-13 15:45:00|421|420|421|420|421|420|421|420|6587
1734105000000|2024-12-13 15:50:00|||||||||5100
1734105300000|2024-12-13 15:55:00|420|419|419|418|420|419|419|418|12663
1734105600000|2024-12-13 16:00:00|418|417|419|418|420|419|418|417|24750
1734105900000|2024-12-13 16:05:00|420|419|420|419|420|419|420|419|12217
1734106200000|2024-12-13 16:10:00|421|420|422|421|422|421|421|420|1655
1734106500000|2024-12-13 16:15:00|423|422|424|423|426|424|423|422|9113
1734106800000|2024-12-13 16:20:00|425|424|426|425|426|425|423|422|3800
1734107100000|2024-12-13 16:25:00|425|424|425|424|425|424|425|424|1266
1734107400000|2024-12-13 16:30:00|426|425|426|425|427|426|426|425|1667
1734107700000|2024-12-13 16:35:00|||||||||3205
1734108000000|2024-12-13 16:40:00|425|424|425|424|426|425|425|424|5155
1734108300000|2024-12-13 16:45:00|||||||||828
1734108600000|2024-12-13 16:50:00|426|425|425|424|426|425|425|424|2617
1734108900000|2024-12-13 16:55:00|||||||||800
1734109200000|2024-12-13 17:00:00|426|425|426|425|426|425|426|425|2807
1734109500000|2024-12-13 17:05:00|||||||||600
1734109800000|2024-12-13 17:10:00|425|424|425|424|425|424|425|424|3462
1734110100000|2024-12-13 17:15:00|||||||||200
1734110400000|2024-12-13 17:20:00|||||||||1500
1734110700000|2024-12-13 17:25:00|||||||||600
1734111000000|2024-12-13 17:30:00|||||||||740
1734111300000|2024-12-13 17:35:00|424|423|424|423|424|423|424|423|2387
1734111600000|2024-12-13 17:40:00|425|424|425|424|425|424|425|424|100
1734111900000|2024-12-13 17:45:00|||||||||7789
1734112200000|2024-12-13 17:50:00|426|425|426|425|426|425|426|425|900
1734112500000|2024-12-13 17:55:00|||||||||1590
1734112800000|2024-12-13 18:00:00|425|424|426|425|426|425|425|424|4210
1734113100000|2024-12-13 18:05:00|425|424|426|425|426|425|425|424|549
1734113400000|2024-12-13 18:10:00|||||||||3120
1734113700000|2024-12-13 18:15:00|425|424|425|424|425|424|425|424|6279
1734114000000|2024-12-13 18:20:00|424|423|425|424|425|424|424|423|14039
1734114300000|2024-12-13 18:25:00|426|425|429|428|429|428|426|425|9409
1734114600000|2024-12-13 18:30:00|428|427|429|428|429|428|428|427|3515
1734114900000|2024-12-13 18:35:00|428|427|428|427|429|428|428|427|2448
1734115200000|2024-12-13 18:40:00|427|426|427|426|427|426|427|426|4408
1734115500000|2024-12-13 18:45:00|426|425|426|425|426|425|426|425|1592
1734115800000|2024-12-13 18:50:00|425|424|426|425|426|425|425|424|2913
1734116100000|2024-12-13 18:55:00|||||||||240
1734116400000|2024-12-13 19:00:00|||||||||200
1734116700000|2024-12-13 19:05:00|427|426|427|426|428|427|427|426|5370
1734117000000|2024-12-13 19:10:00|426|425|426|425|427|426|426|425|9991
1734117300000|2024-12-13 19:15:00|427|426|427|426|427|426|427|426|5885
1734117600000|2024-12-13 19:20:00|428|427|428|427|428|427|428|427|5449
1734117900000|2024-12-13 19:25:00|427|426|427|426|428|427|427|426|2526
1734118200000|2024-12-13 19:30:00|||||||||400
1734118500000|2024-12-13 19:35:00|428|427|428|427|428|427|428|427|15703
1734118800000|2024-12-13 19:40:00|427|426|427|426|427|426|427|426|6483
1734119100000|2024-12-13 19:45:00|428|427|428|427|428|427|427|426|2100
1734119400000|2024-12-13 19:50:00|427|426|427|426|427|426|427|426|1142
1734119700000|2024-12-13 19:55:00|428|427|429|428|429|428|428|427|1924
1734120000000|2024-12-13 20:00:00|428|427|428|427|428|428|428|427|4696
1734120300000|2024-12-13 20:05:00|429|428|429|428|429|428|429|428|1000
1734120600000|2024-12-13 20:10:00|||||||||1653
1734120900000|2024-12-13 20:15:00|||||||||1113
1734121200000|2024-12-13 20:20:00|430|429|430|429|430|429|430|429|2764
1734121500000|2024-12-13 20:25:00|||||||||790
1734121800000|2024-12-13 20:30:00|431|430|434|433|434|433|431|430|25088
1734122100000|2024-12-13 20:35:00|435|434|434|433|435|434|434|433|10262
1734122400000|2024-12-13 20:40:00|433|432|434|433|434|433|433|432|8503
1734122700000|2024-12-13 20:45:00|433|432|433|432|434|433|433|432|10109
1734123000000|2024-12-13 20:50:00|432|431|432|431|432|431|432|431|13290
1734123300000|2024-12-13 20:55:00|431|430|432|431|432|431|431|430|26138
1734359400000|2024-12-16 14:30:00|433|428|426|425|433|428|423|421|23581
1734359700000|2024-12-16 14:35:00|427|426|429|428|430|428|427|425|7108
1734360000000|2024-12-16 14:40:00|428|427|429|428|431|430|428|427|6907
1734360300000|2024-12-16 14:45:00|431|429|433|432|433|432|429|428|14296
1734360600000|2024-12-16 14:50:00|434|431|432|431|434|431|431|430|10510
1734360900000|2024-12-16 14:55:00|431|430|433|432|433|432|431|429|3109
1734361200000|2024-12-16 15:00:00|434|433|435|434|437|436|434|433|6051
1734361500000|2024-12-16 15:05:00|436|435|437|436|439|438|436|435|9974
1734361800000|2024-12-16 15:10:00|436|435|435|434|436|435|434|433|3106
1734362100000|2024-12-16 15:15:00|434|433|435|434|435|434|434|433|4873
1734362400000|2024-12-16 15:20:00|434|433|434|433|435|434|434|433|1681
1734362700000|2024-12-16 15:25:00|435|434|437|436|437|436|435|434|4557
1734363000000|2024-12-16 15:30:00|438|437|439|438|439|438|438|437|10475
1734363300000|2024-12-16 15:35:00|438|437|438|437|439|437|438|437|7894
1734363600000|2024-12-16 15:40:00|439|438|439|438|440|439|439|438|7140
1734363900000|2024-12-16 15:45:00|438|437|438|437|438|437|438|437|8025
1734364200000|2024-12-16 15:50:00|437|436|438|437|440|439|437|436|18401
1734364500000|2024-12-16 15:55:00|439|438|438|437|439|438|438|437|7090
1734364800000|2024-12-16 16:00:00|437|436|436|435|437|436|435|434|2491
1734365100000|2024-12-16 16:05:00|||||||||1768
1734365400000|2024-12-16 16:10:00|437|436|436|435|437|436|435|434|2035
1734365700000|2024-12-16 16:15:00|437|436|437|436|437|436|436|436|1238
1734366000000|2024-12-16 16:20:00|438|437|435|434|438|437|435|434|2971
1734366300000|2024-12-16 16:25:00|434|433|433|432|435|433|433|432|6208
1734366600000|2024-12-16 16:30:00|432|431|432|431|433|432|432|431|12490
1734366900000|2024-12-16 16:35:00|433|432|434|433|435|434|432|431|8359
1734367200000|2024-12-16 16:40:00|||||||||7567
1734367500000|2024-12-16 16:45:00|433|432|434|433|434|433|433|432|6823
1734367800000|2024-12-16 16:50:00|435|434|435|434|435|434|435|433|2523
1734368100000|2024-12-16 16:55:00|||||||||3380
1734368400000|2024-12-16 17:00:00|||||||||2680
1734368700000|2024-12-16 17:05:00|434|433|434|433|434|433|433|432|4373
1734369000000|2024-12-16 17:10:00|||||||||7942
1734369300000|2024-12-16 17:15:00|433|432|434|433|434|433|433|432|5416
1734369600000|2024-12-16 17:20:00|433|432|434|433|434|433|433|432|1207
1734369900000|2024-12-16 17:25:00|433|432|434|433|434|433|433|432|11476
1734370200000|2024-12-16 17:30:00|||||||||1151
1734370500000|2024-12-16 17:35:00|433|432|434|433|434|433|433|432|4748
1734370800000|2024-12-16 17:40:00|433|432|434|433|434|433|433|432|2471
1734371100000|2024-12-16 17:45:00|433|432|433|432|433|432|433|432|2000
1734371400000|2024-12-16 17:50:00|||||||||988
1734371700000|2024-12-16 17:55:00|434|433|434|433|434|433|433|432|20217
1734372000000|2024-12-16 18:00:00|433|432|433|432|433|432|433|432|2551
1734372300000|2024-12-16 18:05:00|432|431|431|430|432|431|431|430|3326
1734372600000|2024-12-16 18:10:00|430|429|430|429|430|429|429|428|13694
1734372900000|2024-12-16 18:15:00|431|430|431|430|431|430|431|430|9375
1734373200000|2024-12-16 18:20:00|||||||||1306
1734373500000|2024-12-16 18:25:00|||||||||1599
1734373800000|2024-12-16 18:30:00|430|429|431|430|431|430|430|429|3808
1734374100000|2024-12-16 18:35:00|||||||||481
1734374400000|2024-12-16 18:40:00|430|429|430|429|430|429|430|429|2174
1734374700000|2024-12-16 18:45:00|||||||||681
1734375000000|2024-12-16 18:50:00|||||||||2491
1734375300000|2024-12-16 18:55:00|429|428|430|429|430|429|429|428|5675
1734375600000|2024-12-16 19:00:00|||||||||11768
1734375900000|2024-12-16 19:05:00|431|430|431|430|431|430|430|430|2503
1734376200000|2024-12-16 19:10:00|||||||||1435
1734376500000|2024-12-16 19:15:00|432|431|430|429|432|431|430|429|6736
1734376800000|2024-12-16 19:20:00|429|428|429|428|429|428|429|428|5532
1734377100000|2024-12-16 19:25:00|428|427|429|428|429|428|428|427|4639
1734377400000|2024-12-16 19:30:00|428|427|428|427|428|427|428|427|4166
1734377700000|2024-12-16 19:35:00|429|428|429|428|429|428|429|428|7695
1734378000000|2024-12-16 19:40:00|430|429|430|429|430|429|430|429|4386
1734378300000|2024-12-16 19:45:00|431|430|431|430|431|430|431|430|10333
1734378600000|2024-12-16 19:50:00|430|429|430|429|430|429|430|429|3666
1734378900000|2024-12-16 19:55:00|431|430|431|430|431|430|431|430|2085
1734379200000|2024-12-16 20:00:00|||||||||4187
1734379500000|2024-12-16 20:05:00|||||||||1118
1734379800000|2024-12-16 20:10:00|||||||||2222
1734380100000|2024-12-16 20:15:00|||||||||3447
1734380400000|2024-12-16 20:20:00|430|429|430|429|430|429|430|429|7052
1734380700000|2024-12-16 20:25:00|429|428|428|427|429|428|428|427|10386
1734381000000|2024-12-16 20:30:00|427|426|427|426|427|426|427|426|2144
1734381300000|2024-12-16 20:35:00|||||||||7153
1734381600000|2024-12-16 20:40:00|428|427|428|427|428|427|428|427|5031
1734381900000|2024-12-16 20:45:00|429|428|429|428|429|428|429|428|7661
1734382200000|2024-12-16 20:50:00|430|427|429|428|430|428|428|427|14761
1734382500000|2024-12-16 20:55:00|||||||||22474
1734445800000|2024-12-17 14:30:00|432|426|437|436|438|436|428|425|31507
1734446100000|2024-12-17 14:35:00|438|437|442|441|443|442|438|437|33727
1734446400000|2024-12-17 14:40:00|441|440|437|436|442|441|436|435|19502
1734446700000|2024-12-17 14:45:00|436|435|436|434|437|435|435|434|9654
1734447000000|2024-12-17 14:50:00|435|435|433|432|436|435|432|431|3069
1734447300000|2024-12-17 14:55:00|432|431|432|431|434|432|432|431|1623
1734447600000|2024-12-17 15:00:00|431|430|432|431|433|432|430|429|4949
1734447900000|2024-12-17 15:05:00|433|432|432|431|434|432|432|431|5691
1734448200000|2024-12-17 15:10:00|431|430|430|429|431|430|429|428|26236
1734448500000|2024-12-17 15:15:00|431|430|431|430|432|431|431|430|4600
1734448800000|2024-12-17 15:20:00|430|429|433|432|433|432|430|429|9357
1734449100000|2024-12-17 15:25:00|432|431|432|431|433|432|431|430|9138
1734449400000|2024-12-17 15:30:00|431|430|432|431|434|433|431|430|4132
1734449700000|2024-12-17 15:35:00|431|430|431|430|431|430|429|428|5857
1734450000000|2024-12-17 15:40:00|430|429|429|428|430|429|429|428|2100
1734450300000|2024-12-17 15:45:00|430|429|429|428|430|429|429|428|979
1734450600000|2024-12-17 15:50:00|430|429|430|429|431|430|429|428|6242
1734450900000|2024-12-17 15:55:00|431|430|432|431|432|431|430|430|1508
1734451200000|2024-12-17 16:00:00|431|430|433|432|433|432|430|429|7827
1734451500000|2024-12-17 16:05:00|434|431|432|431|434|432|432|430|2001
1734451800000|2024-12-17 16:10:00|433|432|433|432|433|432|432|431|1148
1734452100000|2024-12-17 16:15:00|432|431|432|431|432|431|432|430|1054
1734452400000|2024-12-17 16:20:00|431|430|433|432|433|432|431|430|11496
1734452700000|2024-12-17 16:25:00|432|431|432|431|432|431|431|430|2517
1734453000000|2024-12-17 16:30:00|433|432|433|432|433|432|432|431|8891
1734453300000|2024-12-17 16:35:00|434|433|436|435|437|436|433|432|19407
1734453600000|2024-12-17 16:40:00|437|436|436|435|437|436|436|434|6013
1734453900000|2024-12-17 16:45:00|437|436|436|435|437|436|436|435|1260
1734454200000|2024-12-17 16:50:00|435|434|435|434|436|435|435|434|4100
1734454500000|2024-12-17 16:55:00|436|435|436|435|436|435|435|434|1100
1734454800000|2024-12-17 17:00:00|435|434|436|435|436|435|434|433|2084
1734455100000|2024-12-17 17:05:00|||||||||1234
1734455400000|2024-12-17 17:10:00|437|436|437|436|437|436|437|436|5568
1734455700000|2024-12-17 17:15:00|438|437|439|438|440|439|438|437|8238
1734456000000|2024-12-17 17:20:00|440|439|441|439|441|440|440|439|10880
1734456300000|2024-12-17 17:25:00|440|440|439|438|441|440|439|438|5981
1734456600000|2024-12-17 17:30:00|440|439|440|439|440|439|439|438|5488
1734456900000|2024-12-17 17:35:00|441|440|440|439|441|440|440|439|1330
1734457200000|2024-12-17 17:40:00|441|440|441|440|441|440|440|439|1830
1734457500000|2024-12-17 17:45:00|440|439|440|439|441|440|440|439|900
1734457800000|2024-12-17 17:50:00|441|440|441|440|441|440|441|440|1214
1734458100000|2024-12-17 17:55:00|442|441|443|442|443|442|442|441|6601
1734458400000|2024-12-17 18:00:00|444|443|444|443|444|443|444|443|15233
1734458700000|2024-12-17 18:05:00|445|444|448|447|449|448|445|444|12757
1734459000000|2024-12-17 18:10:00|449|448|449|448|449|448|448|447|10174
1734459300000|2024-12-17 18:15:00|450|449|450|449|450|449|449|448|5460
1734459600000|2024-12-17 18:20:00|449|448|449|448|450|449|448|447|14690
1734459900000|2024-12-17 18:25:00|448|447|448|447|449|448|448|447|11800
1734460200000|2024-12-17 18:30:00|447|446|448|447|448|447|447|445|14706
1734460500000|2024-12-17 18:35:00|449|448|448|447|449|448|447|446|10796
1734460800000|2024-12-17 18:40:00|||||||||2200
1734461100000|2024-12-17 18:45:00|449|446|447|446|449|446|447|446|7787
1734461400000|2024-12-17 18:50:00|||||||||6402
1734461700000|2024-12-17 18:55:00|448|447|448|447|448|447|448|447|1457
1734462000000|2024-12-17 19:00:00|||||||||375
1734462300000|2024-12-17 19:05:00|||||||||2200
1734462600000|2024-12-17 19:10:00|449|448|448|447|449|448|448|447|1615
1734462900000|2024-12-17 19:15:00|447|446|446|445|447|446|445|444|7234
1734463200000|2024-12-17 19:20:00|447|446|447|446|447|446|447|445|1122
1734463500000|2024-12-17 19:25:00|446|445|446|445|447|446|446|445|4225
1734463800000|2024-12-17 19:30:00|447|446|446|445|447|446|446|445|1600
1734464100000|2024-12-17 19:35:00|445|444|445|444|446|444|445|444|6564
1734464400000|2024-12-17 19:40:00|||||||||100
1734464700000|2024-12-17 19:45:00|||||||||3700
1734465000000|2024-12-17 19:50:00|446|445|445|444|446|445|445|444|3771
1734465300000|2024-12-17 19:55:00|446|445|446|445|446|445|446|445|4529
1734465600000|2024-12-17 20:00:00|||||||||300
1734465900000|2024-12-17 20:05:00|445|444|445|444|445|444|445|444|1700
1734466200000|2024-12-17 20:10:00|||||||||600
1734466500000|2024-12-17 20:15:00|446|445|446|445|446|445|445|444|12038
1734466800000|2024-12-17 20:20:00|445|444|445|444|445|444|445|444|217
1734467100000|2024-12-17 20:25:00|444|443|445|444|445|444|444|443|3720
1734467400000|2024-12-17 20:30:00|444|443|444|443|445|443|443|442|2390
1734467700000|2024-12-17 20:35:00|445|444|445|444|445|444|445|444|950
1734468000000|2024-12-17 20:40:00|446|445|446|445|446|445|446|445|711
1734468300000|2024-12-17 20:45:00|447|446|448|447|449|448|446|445|15727
1734468600000|2024-12-17 20:50:00|449||448||449||448||5246
1734468900000|2024-12-17 20:55:00|449|448|449|447|449|448|447|446|18355
1734532200000|2024-12-18 14:30:00|447|445|450|448|452|451|444|443|43257
1734532500000|2024-12-18 14:35:00|451|449|451|450|454|452|451|448|14991
1734532800000|2024-12-18 14:40:00|450|449|450|448|451|450|449|447|4964
1734533100000|2024-12-18 14:45:00|449|447|448|447|449|448|448|447|7039
1734533400000|2024-12-18 14:50:00|449|448|446|444|449|448|445|444|4929
1734533700000|2024-12-18 14:55:00|445|443|444|443|445|444|444|443|2266
1734534000000|2024-12-18 15:00:00|445|444|443|441|445|444|442|441|6680
1734534300000|2024-12-18 15:05:00|442|442|441|440|443|442|440|439|3100
1734534600000|2024-12-18 15:10:00|442|441|441|440|442|441|441|440|700
1734534900000|2024-12-18 15:15:00|440|439|440|439|441|439|440|439|4301
1734535200000|2024-12-18 15:20:00|439|438|439|437|440|439|438|437|8101
1734535500000|2024-12-18 15:25:00|438|436|437|436|438|437|437|436|4800
1734535800000|2024-12-18 15:30:00|438|437|439|438|440|439|437|436|3222
1734536100000|2024-12-18 15:35:00|438|437|438|437|439|437|437|436|5125
1734536400000|2024-12-18 15:40:00|437|436|436|435|437|436|436|435|4035
1734536700000|2024-12-18 15:45:00|437|436|437|436|438|437|436|435|8520
1734537000000|2024-12-18 15:50:00|436|435|437|436|437|436|435|434|4321
1734537300000|2024-12-18 15:55:00|438|437|436|435|438|437|436|435|3619
1734537600000|2024-12-18 16:00:00|437|436|436|435|438|437|436|435|12137
1734537900000|2024-12-18 16:05:00|437|436|436|435|437|436|436|435|8518
1734538200000|2024-12-18 16:10:00|||||||||450
1734538500000|2024-12-18 16:15:00|437|436|437|436|438|436|436|435|5729
1734538800000|2024-12-18 16:20:00|438|437|438|437|438|437|437|437|4692
1734539100000|2024-12-18 16:25:00|439|438|439|438|440|438|439|438|6272
1734539400000|2024-12-18 16:30:00|440|439|441|440|441|440|439|438|6175
1734539700000|2024-12-18 16:35:00|442|441|440|439|442|441|440|439|7800
1734540000000|2024-12-18 16:40:00|439|438|439|438|440|439|439|438|2070
1734540300000|2024-12-18 16:45:00|438|437|438|437|439|438|438|437|5632
1734540600000|2024-12-18 16:50:00|439|438|438|437|439|438|438|437|2134
1734540900000|2024-12-18 16:55:00|437|436|438|437|438|437|437|436|4092
1734541200000|2024-12-18 17:00:00|||||||||1113
1734541500000|2024-12-18 17:05:00|||||||||100
1734541800000|2024-12-18 17:10:00|||||||||1457
1734542100000|2024-12-18 17:15:00|439|438|438|437|439|438|438|437|5623
1734542400000|2024-12-18 17:20:00|439|438|439|438|439|438|438|438|1555
1734542700000|2024-12-18 17:25:00|440|439|439|438|440|439|439|438|2967
1734543000000|2024-12-18 17:30:00|440|439|441|440|441|440|439|438|776
1734543300000|2024-12-18 17:35:00|442|441|441|440|442|441|441|440|3886
1734543600000|2024-12-18 17:40:00|440|439|440|439|441|440|440|439|3617
1734543900000|2024-12-18 17:45:00|439|438|441|440|441|440|439|438|500
1734544200000|2024-12-18 17:50:00|440|439|441|440|442|441|440|439|4455
1734544500000|2024-12-18 17:55:00|440|439|441|440|441|440|440|439|4044
1734544800000|2024-12-18 18:00:00|||||||||1985
1734545100000|2024-12-18 18:05:00|||||||||217
1734545400000|2024-12-18 18:10:00|442|441|441|440|442|441|441|440|4185
1734545700000|2024-12-18 18:15:00|442|441|443|442|443|442|442|441|8433
1734546000000|2024-12-18 18:20:00|444|443|444|443|444|443|444|443|100
1734546300000|2024-12-18 18:25:00|443|442|443|442|444|443|443|442|2697
1734546600000|2024-12-18 18:30:00|444|443|444|443|444|443|443|442|3886
1734546900000|2024-12-18 18:35:00|443|442|442|441|443|442|442|441|6615
1734547200000|2024-12-18 18:40:00|441|440|442|441|442|441|441|440|6440
1734547500000|2024-12-18 18:45:00|443|442|443|442|443|442|443|442|3544
1734547800000|2024-12-18 18:50:00|444|443|444|443|444|443|443|442|800
1734548100000|2024-12-18 18:55:00|||||||||100
1734548400000|2024-12-18 19:00:00|443|442|442|441|444|443|441|440|3408
1734548700000|2024-12-18 19:05:00|441|440|437|436|442|440|437|436|4808
1734549000000|2024-12-18 19:10:00|436|435|437|436|438|437|436|435|7816
1734549300000|2024-12-18 19:15:00|438|437|436|435|438|437|436|435|800
1734549600000|2024-12-18 19:20:00|437|436|437|436|438|437|437|436|5920
1734549900000|2024-12-18 19:25:00|436|435|434|433|437|436|434|433|15706
1734550200000|2024-12-18 19:30:00|433|432|437|436|438|437|433|432|12998
1734550500000|2024-12-18 19:35:00|438|437|434|433|438|437|434|433|7944
1734550800000|2024-12-18 19:40:00|435|434|435|434|437|436|435|434|6263
1734551100000|2024-12-18 19:45:00|434|433|434|433|434|433|432|431|14446
1734551400000|2024-12-18 19:50:00|433|432|433|432|435|434|433|432|3552
1734551700000|2024-12-18 19:55:00|432|431|431|430|432|431|431|430|9316
1734552000000|2024-12-18 20:00:00|430|429|429|428|432|431|429|428|11251
1734552300000|2024-12-18 20:05:00|430|429|431|430|431|430|430|429|5489
1734552600000|2024-12-18 20:10:00|430|429|428|427|431|430|428|427|6910
1734552900000|2024-12-18 20:15:00|427|426|428|427|429|428|427|426|10217
1734553200000|2024-12-18 20:20:00|429|428|430|429|430|429|428|427|4050
1734553500000|2024-12-18 20:25:00|429|428|427|426|430|429|427|426|25317
1734553800000|2024-12-18 20:30:00|426|425|427|426|428|427|426|425|13673
1734554100000|2024-12-18 20:35:00|426|425|425|424|427|426|424|423|30786
1734554400000|2024-12-18 20:40:00|424|423|422|421|424|423|422|421|19091
1734554700000|2024-12-18 20:45:00|423|422|426|425|426|425|423|422|18566
1734555000000|2024-12-18 20:50:00|427|426|426|425|427|426|426|425|12533
1734555300000|2024-12-18 20:55:00|425|424|425|424|426|425|425|424|37159
1734618600000|2024-12-19 14:30:00|429|426|435|434|437|435|428|426|27336
1734618900000|2024-12-19 14:35:00|436|433|426|425|436|433|426|425|35823
1734619200000|2024-12-19 14:40:00|427|426|427|426|430|428|427|426|6850
1734619500000|2024-12-19 14:45:00|428|427|426|425|428|427|426|425|3585
1734619800000|2024-12-19 14:50:00|425|424|426|424|429|427|425|424|1363
1734620100000|2024-12-19 14:55:00|425|425|426|424|427|426|425|424|2996
1734620400000|2024-12-19 15:00:00|425|425|426|425|426|425|423|422|6646
1734620700000|2024-12-19 15:05:00|425|424|428|426|428|427|425|424|4945
1734621000000|2024-12-19 15:10:00|427|427|433|432|434|432|427|427|2445
1734621300000|2024-12-19 15:15:00|432|431|428|427|432|431|427|426|19192
1734621600000|2024-12-19 15:20:00|427|426|425|424|427|426|425|424|2434
1734621900000|2024-12-19 15:25:00|424|423|422|420|424|423|421|420|3625
1734622200000|2024-12-19 15:30:00|421|421|417|416|421|421|417|416|57593
1734622500000|2024-12-19 15:35:00|418|417|419|418|420|419|418|417|16522
1734622800000|2024-12-19 15:40:00|418|417|422|421|422|421|418|417|16767
1734623100000|2024-12-19 15:45:00|421|420|421|420|421|420|421|420|1275
1734623400000|2024-12-19 15:50:00|422|421|421|420|422|421|421|420|9800
1734623700000|2024-12-19 15:55:00|420|419|420|419|422|420|420|419|3876
1734624000000|2024-12-19 16:00:00|419|418|418|417|420|419|418|417|6582
1734624300000|2024-12-19 16:05:00|419|418|418|417|419|418|417|416|2493
1734624600000|2024-12-19 16:10:00|417|416|417|416|418|417|417|416|1536
1734624900000|2024-12-19 16:15:00|418|417|418|417|419|418|418|417|965
1734625200000|2024-12-19 16:20:00|419|418|421|420|421|420|418|417|5400
1734625500000|2024-12-19 16:25:00|422|421|424|423|425|424|422|421|15876
1734625800000|2024-12-19 16:30:00|423|422|423|422|424|423|423|422|7533
1734626100000|2024-12-19 16:35:00|422|421|424|423|425|424|422|421|7880
1734626400000|2024-12-19 16:40:00|423|422|423|422|423|422|423|422|1606
1734626700000|2024-12-19 16:45:00|422|421|422|421|422|421|422|421|1569
1734627000000|2024-12-19 16:50:00|421|420|420|419|421|420|420|419|10900
1734627300000|2024-12-19 16:55:00|||||||||1000
1734627600000|2024-12-19 17:00:00|419|418|419|418|420|419|419|418|7214
1734627900000|2024-12-19 17:05:00|418|417|418|417|419|418|418|417|1600
1734628200000|2024-12-19 17:10:00|417|416|417|416|417|416|417|416|1753
1734628500000|2024-12-19 17:15:00|416|415|416|415|417|416|416|415|7878
1734628800000|2024-12-19 17:20:00|415|414|416|415|416|415|414|413|8697
1734629100000|2024-12-19 17:25:00|415|414|415|414|415|414|415|414|5967
1734629400000|2024-12-19 17:30:00|414|413|414|413|415|414|414|413|8248
1734629700000|2024-12-19 17:35:00|413|412|413|412|414|413|413|412|3984
1734630000000|2024-12-19 17:40:00|414|413|414|413|414|413|413|412|9642
1734630300000|2024-12-19 17:45:00|413|412|414|413|414|413|413|412|6922
1734630600000|2024-12-19 17:50:00|||||||||900
1734630900000|2024-12-19 17:55:00|||||||||1550
1734631200000|2024-12-19 18:00:00|413|412|413|412|413|412|413|412|13949
1734631500000|2024-12-19 18:05:00|414|413|414|413|414|413|414|413|3000
1734631800000|2024-12-19 18:10:00|||||||||4215
1734632100000|2024-12-19 18:15:00|||||||||8641
1734632400000|2024-12-19 18:20:00|413|412|413|412|413|412|413|412|2580
1734632700000|2024-12-19 18:25:00|414|413|415|414|415|414|414|413|6201
1734633000000|2024-12-19 18:30:00|414|413|414|413|414|413|414|413|2323
1734633300000|2024-12-19 18:35:00|415|414|415|414|415|414|414|413|5726
1734633600000|2024-12-19 18:40:00|||||||||1170
1734633900000|2024-12-19 18:45:00|416|415|416|415|416|415|416|415|1415
1734634200000|2024-12-19 18:50:00|415|414|415|414|415|414|415|414|1216
1734634500000|2024-12-19 18:55:00|416|415|417|416|417|416|416|415|4631
1734634800000|2024-12-19 19:00:00|416|415|415|414|417|415|415|414|2620
1734635100000|2024-12-19 19:05:00|||||||||300
1734635400000|2024-12-19 19:10:00|414|413|414|413|414|413|414|413|3210
1734635700000|2024-12-19 19:15:00|||||||||7565
1734636000000|2024-12-19 19:20:00|||||||||4278
1734636300000|2024-12-19 19:25:00|||||||||6505
1734636600000|2024-12-19 19:30:00|||||||||3867
1734636900000|2024-12-19 19:35:00|||||||||2176
1734637200000|2024-12-19 19:40:00|413|412|413|412|413|412|413|412|4287
1734637500000|2024-12-19 19:45:00|414|413|411|410|414|413|411|410|7376
1734637800000|2024-12-19 19:50:00|||||||||1945
1734638100000|2024-12-19 19:55:00|410|409|410|409|410|409|410|409|2846
1734638400000|2024-12-19 20:00:00|411|410|411|410|411|410|411|410|3793
1734638700000|2024-12-19 20:05:00|||||||||2213
1734639000000|2024-12-19 20:10:00|412|411|412|411|412|411|411|410|11379
1734639300000|2024-12-19 20:15:00|413|412|413|412|413|412|413|412|3874
1734639600000|2024-12-19 20:20:00|414|413|414|413|414|413|413|412|7645
1734639900000|2024-12-19 20:25:00|413|412|413|412|413|412|413|412|1200
1734640200000|2024-12-19 20:30:00|412|411|411|410|412|411|411|410|3866
1734640500000|2024-12-19 20:35:00|412|411|414|413|414|413|412|411|20724
1734640800000|2024-12-19 20:40:00|||||||||1078
1734641100000|2024-12-19 20:45:00|413|412|412|411|413|412|412|411|12432
1734641400000|2024-12-19 20:50:00|411|410|411|410|411|410|411|410|14785
1734641700000|2024-12-19 20:55:00|410|409|410|409|410|409|409|408|48061
1734705000000|2024-12-20 14:30:00|408|406|409|408|410|409|403|401|34323
1734705300000|2024-12-20 14:35:00|410|409|416|414|416|415|409|409|18262
1734705600000|2024-12-20 14:40:00|415|413|415|414|416|414|414|413|20969
1734705900000|2024-12-20 14:45:00|414|413|413|412|416|414|411|410|1377
1734706200000|2024-12-20 14:50:00|414|411|415|413|415|413|412|411|2832
1734706500000|2024-12-20 14:55:00|414|414|414|411|415|414|413|411|3495
1734706800000|2024-12-20 15:00:00|415|412|414|413|418|415|413|412|5271
1734707100000|2024-12-20 15:05:00|415|412|414|413|416|414|414|412|6260
1734707400000|2024-12-20 15:10:00|413|412|415|414|415|414|412|411|5904
1734707700000|2024-12-20 15:15:00|414|413|418|417|418|417|414|413|8382
1734708000000|2024-12-20 15:20:00|419|418|418|417|419|418|417|416|2198
1734708300000|2024-12-20 15:25:00|417|416|418|417|420|418|417|416|4976
1734708600000|2024-12-20 15:30:00|419|418|420|418|422|421|419|418|3980
1734708900000|2024-12-20 15:35:00|419|419|421|420|421|420|419|418|400
1734709200000|2024-12-20 15:40:00|422|419|424|423|424|423|422|419|9948
1734709500000|2024-12-20 15:45:00|423|422|421|420|424|423|421|420|13070
1734709800000|2024-12-20 15:50:00|422|421|425|424|425|424|422|421|27803
1734710100000|2024-12-20 15:55:00|424|423|423|422|425|424|423|422|25438
1734710400000|2024-12-20 16:00:00|424|423|426|425|426|425|424|423|9303
1734710700000|2024-12-20 16:05:00|425|424|423|422|426|425|423|422|5723
1734711000000|2024-12-20 16:10:00|424|423|425|424|425|424|423|422|4159
1734711600000|2024-12-20 16:20:00|424|423|426|425|426|425|424|423|5870
1734711900000|2024-12-20 16:25:00|427|426|426|425|427|426|424|423|20117
1734712200000|2024-12-20 16:30:00|425|424|426|425|426|425|425|424|21648
1734712500000|2024-12-20 16:35:00|427|426|427|426|427|426|426|425|6846
1734712800000|2024-12-20 16:40:00|428|427|428|427|428|427|427|426|7053
1734713100000|2024-12-20 16:45:00|427|426|427|426|427|427|427|426|7372
1734713400000|2024-12-20 16:50:00|426|425|427|426|427|426|426|425|4000
1734713700000|2024-12-20 16:55:00|||||||||1398
1734714000000|2024-12-20 17:00:00|426|425|426|425|427|426|426|425|2059
1734714300000|2024-12-20 17:05:00|427|426|427|426|427|426|427|426|761
1734714600000|2024-12-20 17:10:00|||||||||2250
1734714900000|2024-12-20 17:15:00|428|427|428|427|429|428|428|427|8551
1734715200000|2024-12-20 17:20:00|427|426|427|426|427|426|427|426|746
1734715500000|2024-12-20 17:25:00|428|427|429|428|430|429|428|427|5475
1734715800000|2024-12-20 17:30:00|428|427|428|427|428|427|427|426|933
1734716100000|2024-12-20 17:35:00|429|428|431|430|431|430|428|427|13001
1734716400000|2024-12-20 17:40:00|||||||||1500
1734716700000|2024-12-20 17:45:00|430|429|430|429|431|430|430|429|3815
1734717000000|2024-12-20 17:50:00|429|428|429|428|430|428|429|428|4670
1734717300000|2024-12-20 17:55:00|430|429|430|429|430|429|429|428|6566
1734717600000|2024-12-20 18:00:00|429|428|430|429|430|429|429|428|8090
1734717900000|2024-12-20 18:05:00|429|428|429|428|430|429|429|428|10304
1734718200000|2024-12-20 18:10:00|428|427|429|428|429|428|428|427|1500
1734718500000|2024-12-20 18:15:00|428|427|429|428|429|428|428|427|6391
1734718800000|2024-12-20 18:20:00|||||||||100
1734719100000|2024-12-20 18:25:00|428|427|428|427|429|428|428|427|4002
1734719400000|2024-12-20 18:30:00|429|428|429|428|430|429|429|428|4491
1734719700000|2024-12-20 18:35:00|430|429|431|430|431|430|429|428|2850
1734720000000|2024-12-20 18:40:00|430|429|430|429|430|429|429|428|1215
1734720300000|2024-12-20 18:45:00|||||||||140
1734720600000|2024-12-20 18:50:00|431|430|431|430|431|430|431|430|10391
1734720900000|2024-12-20 18:55:00|430|429|430|429|431|430|430|429|12639
1734721200000|2024-12-20 19:00:00|429|428|430|429|430|429|429|428|2723
1734721500000|2024-12-20 19:05:00|431|430|430|429|431|430|429|428|7795
1734721800000|2024-12-20 19:10:00|431|430|430|429|431|430|430|429|4199
1734722100000|2024-12-20 19:15:00|431|430|431|430|431|430|430|429|2150
1734722400000|2024-12-20 19:20:00|430|429|430|429|431|430|429|428|3928
1734722700000|2024-12-20 19:25:00|431|430|432|431|432|431|431|430|1921
1734723000000|2024-12-20 19:30:00|433|432|432|431|433|432|432|431|166
1734723300000|2024-12-20 19:35:00|433|432|432|431|433|432|432|431|5700
1734723600000|2024-12-20 19:40:00|433|432|432|431|433|432|432|431|4350
1734723900000|2024-12-20 19:45:00|433|432|433|432|434|433|432|431|8246
1734724200000|2024-12-20 19:50:00|432|431|433|432|433|432|432|431|3255
1734724500000|2024-12-20 19:55:00|432|431|432|431|432|431|431|430|5463
1734724800000|2024-12-20 20:00:00|431|430|431|430|432|431|431|430|2154
1734725100000|2024-12-20 20:05:00|432|431|432|431|432|431|432|431|1473
1734725400000|2024-12-20 20:10:00|431|430|431|430|432|431|431|430|4700
1734725700000|2024-12-20 20:15:00|430|429|430|429|430|429|430|429|2401
1734726000000|2024-12-20 20:20:00|429|428|429|428|429|428|429|428|1141
1734726300000|2024-12-20 20:25:00|428|427|428|427|429|428|428|427|3988
1734726600000|2024-12-20 20:30:00|427|426|428|427|428|427|427|426|9130
1734726900000|2024-12-20 20:35:00|429|428|431|430|432|431|429|428|12031
1734727200000|2024-12-20 20:40:00|432|431|429|428|432|431|429|428|4260
1734727500000|2024-12-20 20:45:00|430|429|430|429|430|429|429|428|4289
1734727800000|2024-12-20 20:50:00|429|428|428|427|430|429|428|427|11905
1734728100000|2024-12-20 20:55:00|429|428|428|427|429|428|427|426|41142
1734964200000|2024-12-23 14:30:00|434|432|437|436|442|441|431|430|24429
1734964500000|2024-12-23 14:35:00|438|435|435|433|439|437|433|432|18065
1734964800000|2024-12-23 14:40:00|434|434|432|431|437|435|431|430|35189
1734965100000|2024-12-23 14:45:00|433|432|435|434|437|435|432|431|16184
1734965400000|2024-12-23 14:50:00|434|433|434|433|440|439|433|432|55297
1734965700000|2024-12-23 14:55:00|433|432|433|431|436|435|432|431|29754
1734966000000|2024-12-23 15:00:00|432|432|431|430|433|432|430|429|12592
1734966300000|2024-12-23 15:05:00|430|429|425|424|430|429|425|424|17409
1734966600000|2024-12-23 15:10:00|424|423|425|424|426|425|423|422|11895
1734966900000|2024-12-23 15:15:00|426|425|424|423|426|425|423|422|3854
1734967200000|2024-12-23 15:20:00|425|424|427|425|427|426|425|423|17520
1734967500000|2024-12-23 15:25:00|426|424|426|425|427|425|425|424|2988
1734967800000|2024-12-23 15:30:00|427|426|427|426|427|426|423|422|8411
1734968100000|2024-12-23 15:35:00|426|425|427|426|428|426|425|424|4356
1734968400000|2024-12-23 15:40:00|426|425|422|421|427|426|422|421|3318
1734968700000|2024-12-23 15:45:00|421|420|422|420|422|421|420|419|15164
1734969000000|2024-12-23 15:50:00|421|419|420|418|421|420|419|418|16750
1734969300000|2024-12-23 15:55:00|421|419|420|419|422|420|420|419|28176
1734969600000|2024-12-23 16:00:00|419|418|422|420|422|421|419|418|20060
1734969900000|2024-12-23 16:05:00|421|421|421|420|422|421|420|419|5538
1734970200000|2024-12-23 16:10:00|420|419|421|420|422|421|420|419|4730
1734970500000|2024-12-23 16:15:00|420|419|422|421|422|421|420|419|1659
1734970800000|2024-12-23 16:20:00|421|420|421|420|422|421|421|420|2584
1734971100000|2024-12-23 16:25:00|422|421|422|421|423|422|422|421|5900
1734971400000|2024-12-23 16:30:00|421|420|421|419|421|420|420|419|3240
1734971700000|2024-12-23 16:35:00|422|420|422|421|422|421|422|420|4402
1734972000000|2024-12-23 16:40:00|423|422|423|422|423|422|422|421|5183
1734972300000|2024-12-23 16:45:00|424|423|424|422|425|424|423|422|4814
1734972600000|2024-12-23 16:50:00|423||423||423||423||100
1734972900000|2024-12-23 16:55:00|424||423||424||423||1033
1734973200000|2024-12-23 17:00:00|424|423|424|423|425|424|424|422|5125
1734973500000|2024-12-23 17:05:00|425|424|426|425|426|425|425|424|1382
1734973800000|2024-12-23 17:10:00|425|424|426|425|426|425|425|424|2427
1734974100000|2024-12-23 17:15:00|425|424|428|427|428|427|425|424|4644
1734974400000|2024-12-23 17:20:00|427|426|426|425|428|427|426|425|15473
1734974700000|2024-12-23 17:25:00|425|424|426|425|426|425|425|424|600
1734975000000|2024-12-23 17:30:00|425|424|426|425|427|426|425|424|3445
1734975300000|2024-12-23 17:35:00|427|424|427|426|427|426|425|424|2675
1734975600000|2024-12-23 17:40:00|426|425|427|426|427|426|426|425|5200
1734975900000|2024-12-23 17:45:00|426|425|427|426|427|426|426|425|3100
1734976200000|2024-12-23 17:50:00|||||||||300
1734976500000|2024-12-23 17:55:00|426|425|427|426|427|426|426|425|2220
1734976800000|2024-12-23 18:00:00|428|427|427|426|428|427|427|426|1538
1734977100000|2024-12-23 18:05:00|||||||||1100
1734977400000|2024-12-23 18:10:00|428|427|427|425|428|427|426|425|6121
1734977700000|2024-12-23 18:15:00|426||426||426||426||10871
1734978000000|2024-12-23 18:20:00|425|424|426|425|426|425|425|424|3340
1734978300000|2024-12-23 18:25:00|427|426|427|426|428|427|427|426|2880
1734978600000|2024-12-23 18:30:00|426|425|427|426|427|426|426|425|2562
1734978900000|2024-12-23 18:35:00|||||||||1040
1734979200000|2024-12-23 18:40:00|428|427|426|425|428|427|426|425|7837
1734979500000|2024-12-23 18:45:00||426||425||426||425|1535
1734979800000|2024-12-23 18:50:00|427|426|426|425|427|426|426|425|1818
1734980100000|2024-12-23 18:55:00|427|426|427|426|427|426|427|426|911
1734980400000|2024-12-23 19:00:00|428|427|431|430|431|430|428|427|7561
1734980700000|2024-12-23 19:05:00|432|431|432|431|434|433|432|431|13227
1734981000000|2024-12-23 19:10:00|431|430|432|431|432|431|431|430|4854
1734981300000|2024-12-23 19:15:00|433|432|432|431|433|432|432|431|1430
1734981600000|2024-12-23 19:20:00|433|432|433|432|433|432|432|431|2814
1734981900000|2024-12-23 19:25:00|432|431|432|431|433|432|432|431|2904
1734982200000|2024-12-23 19:30:00|431|430|431|430|431|430|431|430|2276
1734982500000|2024-12-23 19:35:00|430|429|430|429|431|430|430|429|1357
1734982800000|2024-12-23 19:40:00|431|430|431|430|431|430|431|430|400
1734983100000|2024-12-23 19:45:00|||||||||2100
1734983400000|2024-12-23 19:50:00|430|429|430|429|430|429|429|428|2567
1734983700000|2024-12-23 19:55:00|429|428|429|428|429|428|429|428|1260
1734984000000|2024-12-23 20:00:00|430|429|430|429|430|429|429|428|356
1734984300000|2024-12-23 20:05:00|429|428|430|429|430|429|429|428|2440
1734984600000|2024-12-23 20:10:00|429|428|429|428|430|429|429|428|2874
1734984900000|2024-12-23 20:15:00|428|427|427|426|428|427|427|426|4465
1734985200000|2024-12-23 20:20:00|428|427|426|425|428|427|424|423|34218
1734985500000|2024-12-23 20:25:00|427|426|428|427|428|427|425|424|34281
1734985800000|2024-12-23 20:30:00|429|428|430|429|430|429|429|428|6499
1734986100000|2024-12-23 20:35:00|431|430|433|432|433|432|431|430|21062
1734986400000|2024-12-23 20:40:00|432|431|431|430|434|433|431|430|11814
1734986700000|2024-12-23 20:45:00|430|429|430|429|430|429|430|429|4127
1734987000000|2024-12-23 20:50:00|431|430|430|429|431|430|430|429|11427
1734987300000|2024-12-23 20:55:00|431|430|430|429|431|430|430|429|45154
1735050600000|2024-12-24 14:30:00|434|428|430|428|438|436|428|425|24532
1735050900000|2024-12-24 14:35:00|429|427|434|432|435|433|428|426|11466
1735051200000|2024-12-24 14:40:00|433|433|429|427|434|433|427|426|39084
1735051500000|2024-12-24 14:45:00|430|428|428|426|431|429|425|424|34334
1735051800000|2024-12-24 14:50:00|427|425|428|426|429|428|425|424|1842
1735052100000|2024-12-24 14:55:00|427|427|427|425|430|428|426|425|2170
1735052400000|2024-12-24 15:00:00|428|426|429|428|429|428|426|425|4548
1735052700000|2024-12-24 15:05:00|428|427|428|427|432|430|428|427|4979
1735053000000|2024-12-24 15:10:00|429|428|431|430|431|430|429|427|13456
1735053300000|2024-12-24 15:15:00|430|429|434|433|435|434|430|429|9812
1735053600000|2024-12-24 15:20:00|433|432|430|429|434|432|429|428|1252
1735053900000|2024-12-24 15:25:00|431|430|432|431|433|431|430|429|2920
1735054200000|2024-12-24 15:30:00|433|432|433|432|434|433|432|431|2124
1735054500000|2024-12-24 15:35:00|434|433|434|433|434|433|433|433|1600
1735054800000|2024-12-24 15:40:00|435|434|433|432|435|434|433|432|3122
1735055100000|2024-12-24 15:45:00|434||433||434||433||332
1735055400000|2024-12-24 15:50:00|432|431|434|433|434|433|432|431|2845
1735055700000|2024-12-24 15:55:00|435|434|435|433|435|434|432|431|2589
1735056000000|2024-12-24 16:00:00|434|432|433|432|434|433|433|432|500
1735056300000|2024-12-24 16:05:00|434|433|435|434|435|434|434|433|3855
1735056600000|2024-12-24 16:10:00|434|433|434|433|434|433|433|432|2798
1735056900000|2024-12-24 16:15:00|433|432|433|432|434|433|433|432|1401
1735057200000|2024-12-24 16:20:00|432|431|433|432|433|432|432|431|7631
1735057500000|2024-12-24 16:25:00|432|431|432|431|433|432|431|430|4872
1735057800000|2024-12-24 16:30:00|431|430|432|431|433|432|431|430|5656
1735058100000|2024-12-24 16:35:00|433|432|431|430|433|432|430|429|9598
1735058400000|2024-12-24 16:40:00|432|431|431|430|432|431|431|430|2298
1735058700000|2024-12-24 16:45:00|432|431|432|431|432|431|431|431|200
1735059000000|2024-12-24 16:50:00|431|430|432|431|432|431|431|430|620
1735059300000|2024-12-24 16:55:00|431|430|432|431|432|431|431|430|1433
1735059600000|2024-12-24 17:00:00|431|430|432|431|432|431|431|430|950
1735059900000|2024-12-24 17:05:00|433|432|433|432|433|432|433|432|9130
1735060200000|2024-12-24 17:10:00|434|433|434|433|434|433|434|433|6147
1735060500000|2024-12-24 17:15:00|433|432|432|431|433|432|432|431|35413
1735060800000|2024-12-24 17:20:00|431|430|430|429|431|430|430|429|16313
1735061100000|2024-12-24 17:25:00|431|430|430|429|431|430|430|429|2510
1735061400000|2024-12-24 17:30:00|||||||||1835
1735061700000|2024-12-24 17:35:00|431|429|431|429|431|429|429|427|1068
1735062000000|2024-12-24 17:40:00|430|428|429|427|431|429|429|427|1201
1735062300000|2024-12-24 17:45:00|430|428|430|428|430|428|428|426|1110
1735062600000|2024-12-24 17:50:00|429|427|430|428|431|429|429|427|1281
1735062900000|2024-12-24 17:55:00|429|426|429|427|429|427|427|425|3458
1735063200000|2024-12-24 18:00:00|||||||||5993
1735223400000|2024-12-26 14:30:00|427|420|429|426|433|427|423|420|27895
1735223700000|2024-12-26 14:35:00|428|425|428|426|430|427|426|424|3314
1735224000000|2024-12-26 14:40:00|429|427|430|428|430|428|425|423|22091
1735224300000|2024-12-26 14:45:00|431|429|431|429|431|430|430|429|5182
1735224600000|2024-12-26 14:50:00|430|428|425|423|430|428|425|423|23511
1735224900000|2024-12-26 14:55:00|426|424|426|424|428|427|423|422|38106
1735225200000|2024-12-26 15:00:00|427|425|428|427|429|427|425|425|5891
1735225500000|2024-12-26 15:05:00|429|428|428|427|429|428|428|427|4778
1735225800000|2024-12-26 15:10:00|429||429||429||428||1562
1735226100000|2024-12-26 15:15:00|428|426|427|426|429|426|427|426|10453
1735226400000|2024-12-26 15:20:00|428|427|428|427|429|427|427|426|1500
1735226700000|2024-12-26 15:25:00|429|428|428|427|429|428|427|426|6131
1735227000000|2024-12-26 15:30:00|427|428|427|426|427|428|427|426|60968
1735227300000|2024-12-26 15:35:00|426|425|427|426|427|426|426|425|2364
1735227600000|2024-12-26 15:40:00|||||||||1676
1735227900000|2024-12-26 15:45:00|||||||||2060
1735228200000|2024-12-26 15:50:00|428|427|427|426|428|427|427|426|6883
1735228500000|2024-12-26 15:55:00|426|425|429|428|429|428|426|425|21510
1735228800000|2024-12-26 16:00:00|||||||||1600
1735229100000|2024-12-26 16:05:00|430|429|434|433|434|433|430|429|10065
1735229400000|2024-12-26 16:10:00|435|434|436|435|436|435|435|434|4255
1735229700000|2024-12-26 16:15:00|435|434|435|434|435|434|435|434|11450
1735230000000|2024-12-26 16:20:00|434|433|433|432|434|433|433|432|6601
1735230300000|2024-12-26 16:25:00|||||||||786
1735230600000|2024-12-26 16:30:00|||||||||1192
1735230900000|2024-12-26 16:35:00|||||||||1285
1735231200000|2024-12-26 16:40:00|432|431|433|431|433|431|432|431|1899
1735231500000|2024-12-26 16:45:00|432||432||432||432||3171
1735231800000|2024-12-26 16:50:00|||||||||5522
1735232100000|2024-12-26 16:55:00|||||||||2110
1735232400000|2024-12-26 17:00:00|||||||||1949
1735232700000|2024-12-26 17:05:00|||||||||1950
1735233000000|2024-12-26 17:10:00|||||||||200
1735233300000|2024-12-26 17:15:00|||||||||5100
1735233600000|2024-12-26 17:20:00|431|430|431|430|431|430|431|430|1428
1735233900000|2024-12-26 17:25:00|432|431|431|430|432|431|430|429|9318
1735234200000|2024-12-26 17:30:00|430|429|431|430|431|430|430|429|4313
1735234500000|2024-12-26 17:35:00|||||||||5236
1735234800000|2024-12-26 17:40:00|432|431|433|432|433|432|432|431|4163
1735235100000|2024-12-26 17:45:00|432|431|432|431|433|432|432|431|1554
1735235400000|2024-12-26 17:50:00|431|430|431|430|432|431|431|430|3743
1735235700000|2024-12-26 17:55:00|432|431|432|431|432|431|432|431|400
1735236000000|2024-12-26 18:00:00|433|432|434|433|434|433|432|432|2230
1735236300000|2024-12-26 18:05:00|||||||||600
1735236600000|2024-12-26 18:10:00|433|432|434|433|434|433|433|432|1847
1735236900000|2024-12-26 18:15:00|433|432|434|433|434|433|433|432|3205
1735237200000|2024-12-26 18:20:00|435|434|435|434|435|434|435|434|2413
1735237500000|2024-12-26 18:25:00|436|435|436|435|436|435|436|435|12442
1735237800000|2024-12-26 18:30:00|||||||||2446
1735238100000|2024-12-26 18:35:00|||||||||3947
1735238400000|2024-12-26 18:40:00|435|434|436|435|436|435|435|434|1650
1735238700000|2024-12-26 18:45:00|435|434|435|434|436|435|434|433|13268
1735239000000|2024-12-26 18:50:00|||||||||1061
1735239600000|2024-12-26 19:00:00|||||||||105
1735239900000|2024-12-26 19:05:00|||||||||2695
1735240200000|2024-12-26 19:10:00|436|435|436|435|436|435|435|434|7583
1735240500000|2024-12-26 19:15:00|435|434|435|434|435|434|435|434|3142
1735240800000|2024-12-26 19:20:00|||||||||500
1735241100000|2024-12-26 19:25:00|||||||||1920
1735241400000|2024-12-26 19:30:00|||||||||200
1735241700000|2024-12-26 19:35:00|||||||||2400
1735242000000|2024-12-26 19:40:00|||||||||461
1735242300000|2024-12-26 19:45:00|||||||||4100
1735242900000|2024-12-26 19:55:00|||||||||100
1735243200000|2024-12-26 20:00:00|||||||||1337
1735243500000|2024-12-26 20:05:00|434|433|434|433|434|433|433|432|12181
1735243800000|2024-12-26 20:10:00|||||||||325
1735244100000|2024-12-26 20:15:00|||||||||960
1735244400000|2024-12-26 20:20:00|||||||||1541
1735244700000|2024-12-26 20:25:00|435|434|435|434|436|435|435|434|22638
1735245000000|2024-12-26 20:30:00|436|435|437|436|437|436|436|435|7518
1735245300000|2024-12-26 20:35:00|||||||||16268
1735245600000|2024-12-26 20:40:00|436|435|436|435|436|435|436|435|5208
1735245900000|2024-12-26 20:45:00|||||||||2943
1735246200000|2024-12-26 20:50:00|||||||||9557
1735246500000|2024-12-26 20:55:00|435|434|434|433|435|434|434|433|38606
1735309800000|2024-12-27 14:30:00|433|428|437|435|438|436|426|425|28609
1735310100000|2024-12-27 14:35:00|436|434|433|432|440|439|433|432|7178
1735310400000|2024-12-27 14:40:00|434|431|433|431|435|434|432|431|5699
1735310700000|2024-12-27 14:45:00|434|432|434|433|436|435|433|432|4978
1735311000000|2024-12-27 14:50:00|435|434|433|432|440|438|433|431|4066
1735311300000|2024-12-27 14:55:00|434|431|433|432|435|433|432|431|4664
1735311600000|2024-12-27 15:00:00|432|431|425|423|432|431|425|423|30191
1735311900000|2024-12-27 15:05:00|424|424|428|427|429|427|424|423|41326
1735312200000|2024-12-27 15:10:00|429|428|426|425|429|428|426|425|6363
1735312500000|2024-12-27 15:15:00|425|424|423|422|426|425|423|422|3547
1735312800000|2024-12-27 15:20:00|422|421|425|424|425|424|422|421|19016
1735313100000|2024-12-27 15:25:00|426|425|425|424|426|425|425|424|5725
1735313400000|2024-12-27 15:30:00|424|423|425|424|425|424|424|423|1126
1735313700000|2024-12-27 15:35:00|424|423|424|423|425|424|424|423|9306
1735314000000|2024-12-27 15:40:00|425|424|425|424|426|425|424|423|1100
1735314300000|2024-12-27 15:45:00|426|425|426|425|427|425|425|424|2835
1735314600000|2024-12-27 15:50:00|427|426|427|426|427|426|426|425|4480
1735314900000|2024-12-27 15:55:00|426|425|426|425|427|426|426|424|7370
1735315200000|2024-12-27 16:00:00|425|424|425|424|425|424|424|423|3641
1735315500000|2024-12-27 16:05:00|426|425|426|425|427|426|426|425|6587
1735315800000|2024-12-27 16:10:00|427|426|426|425|427|426|426|425|2172
1735316100000|2024-12-27 16:15:00|427|426|426|425|427|426|426|425|317
1735316400000|2024-12-27 16:20:00|425|424|427|426|427|426|425|424|17130
1735316700000|2024-12-27 16:25:00|428|427|428|427|428|427|427|426|7631
1735317000000|2024-12-27 16:30:00|427|426|427|426|428|427|427|426|5663
1735317300000|2024-12-27 16:35:00|||||||||2889
1735317600000|2024-12-27 16:40:00|426|425|426|425|427|426|426|425|9615
1735317900000|2024-12-27 16:45:00|427|426|426|425|427|426|426|425|1892
1735318200000|2024-12-27 16:50:00|425|424|421|420|425|424|421|420|23038
1735318500000|2024-12-27 16:55:00|422|421|422|421|422|421|421|420|5874
1735318800000|2024-12-27 17:00:00|||||||||5460
1735319100000|2024-12-27 17:05:00|423|422|423|422|423|422|423|422|4033
1735319400000|2024-12-27 17:10:00|422|421|422|421|422|421|422|421|2033
1735319700000|2024-12-27 17:15:00|||||||||1585
1735320000000|2024-12-27 17:20:00|421|420|421|420|421|420|421|420|10614
1735320300000|2024-12-27 17:25:00|422|421|422|421|423|422|422|421|6837
1735320600000|2024-12-27 17:30:00|423|422|422|421|424|423|422|421|4500
1735320900000|2024-12-27 17:35:00|423|422|422|421|423|422|421|420|4418
1735321200000|2024-12-27 17:40:00|423|422|423|422|423|422|422|421|2949
1735321500000|2024-12-27 17:45:00|422|421|422|421|422|421|422|421|800
1735321800000|2024-12-27 17:50:00|423|422|423|422|423|422|423|422|600
1735322100000|2024-12-27 17:55:00|422|421|422|421|422|421|422|421|1841
1735322400000|2024-12-27 18:00:00|423|422|424|423|424|423|423|422|2205
1735322700000|2024-12-27 18:05:00|423|422|422|421|423|422|422|421|2207
1735323000000|2024-12-27 18:10:00|423|422|423|422|423|422|422|421|2064
1735323300000|2024-12-27 18:15:00|422|421|424|423|424|423|422|421|6556
1735323600000|2024-12-27 18:20:00|425|424|426|425|426|425|425|424|8137
1735324200000|2024-12-27 18:30:00|||||||||1971
1735324500000|2024-12-27 18:35:00|427|426|427|426|427|426|427|426|8550
1735324800000|2024-12-27 18:40:00|426|425|426|425|426|425|426|425|2907
1735325100000|2024-12-27 18:45:00|425|424|426|425|426|425|425|424|1607
1735325400000|2024-12-27 18:50:00|427|426|427|426|427|426|427|426|1836
1735325700000|2024-12-27 18:55:00|428|427|428|427|428|427|428|427|4080
1735326000000|2024-12-27 19:00:00|427|426|427|426|427|426|427|426|503
1735326300000|2024-12-27 19:05:00|428|427|427|426|428|427|427|426|1295
1735326600000|2024-12-27 19:10:00|426|425|426|425|426|425|426|425|5272
1735326900000|2024-12-27 19:15:00|427|426|427|426|427|426|427|426|3575
1735327200000|2024-12-27 19:20:00|426|425|426|425|426|425|426|425|1125
1735327500000|2024-12-27 19:25:00|425|424|425|424|426|424|425|424|2775
1735327800000|2024-12-27 19:30:00|426|425|427|426|427|426|426|425|4643
1735328100000|2024-12-27 19:35:00|||||||||400
1735328400000|2024-12-27 19:40:00|428|427|428|427|428|427|427|426|25158
1735328700000|2024-12-27 19:45:00|429|428|429|428|429|428|429|428|752
1735329000000|2024-12-27 19:50:00|430|429|430|429|430|429|430|428|1347
1735329300000|2024-12-27 19:55:00|431|430|431|430|431|430|431|430|1945
1735329600000|2024-12-27 20:00:00|430|429|430|429|430|429|430|429|1200
1735329900000|2024-12-27 20:05:00|431|430|431|430|431|430|430|429|4520
1735330200000|2024-12-27 20:10:00|430|429|430|429|430|429|430|429|4014
1735330800000|2024-12-27 20:20:00|||||||||1003
1735331100000|2024-12-27 20:25:00|431|430|431|430|431|430|431|430|2524
1735331400000|2024-12-27 20:30:00|432|431|431|430|432|431|431|430|10674
1735331700000|2024-12-27 20:35:00|430|429|431|430|431|430|430|429|4189
1735332000000|2024-12-27 20:40:00|430|429|430|429|430|429|430|429|886
1735332300000|2024-12-27 20:45:00|431|430|430|429|431|430|430|429|3009
1735332600000|2024-12-27 20:50:00|431|430|430|429|431|430|430|429|8280
1735332900000|2024-12-27 20:55:00|431|430|431|430|431|430|431|430|19024
1735569000000|2024-12-30 14:30:00|427|424|419|418|427|424|417|416|25205
1735569300000|2024-12-30 14:35:00|418|417|417|416|419|418|416|415|15085
1735569600000|2024-12-30 14:40:00|418|415|415|413|418|417|414|413|25263
1735569900000|2024-12-30 14:45:00|416|412|412|411|416|413|412|411|10496
1735570200000|2024-12-30 14:50:00|413|412|415|414|416|415|412|411|3871
1735570500000|2024-12-30 14:55:00|416|413|414|413|416|414|413|412|7927
1735570800000|2024-12-30 15:00:00|415|414|416|415|418|417|415|413|11732
1735571100000|2024-12-30 15:05:00|417|416|418|417|418|417|416|414|4022
1735571400000|2024-12-30 15:10:00|417|416|417|416|418|417|416|414|5614
1735571700000|2024-12-30 15:15:00|418|417|418|417|419|418|417|416|9430
1735572000000|2024-12-30 15:20:00|419|418|417|416|419|418|417|416|2524
1735572300000|2024-12-30 15:25:00|418|417|417|416|418|417|417|416|2755
1735572600000|2024-12-30 15:30:00|418||417||418||417||13382
1735572900000|2024-12-30 15:35:00|418|417|419|418|419|418|418|417|10020
1735573200000|2024-12-30 15:40:00|420|419|419|418|420|419|418|417|8989
1735573500000|2024-12-30 15:45:00|420|419|418|417|420|419|418|417|6767
1735573800000|2024-12-30 15:50:00|||||||||900
1735574100000|2024-12-30 15:55:00|419|418|420|419|420|419|419|418|6200
1735574400000|2024-12-30 16:00:00|419|418|420|419|420|419|419|418|2204
1735574700000|2024-12-30 16:05:00|||||||||14596
1735575000000|2024-12-30 16:10:00|421|420|422|421|422|421|421|420|23575
1735575300000|2024-12-30 16:15:00|423|422|425|424|425|424|423|422|6188
1735575600000|2024-12-30 16:20:00|424|423|424|423|424|423|424|423|1937
1735575900000|2024-12-30 16:25:00|423|422|424|423|424|423|423|422|3813
1735576200000|2024-12-30 16:30:00|425|424|425|424|425|424|425|424|3424
1735576500000|2024-12-30 16:35:00|426|425|424|423|426|425|424|423|4763
1735576800000|2024-12-30 16:40:00|425|424|424|423|425|424|424|423|4000
1735577100000|2024-12-30 16:45:00|423|422|422|421|423|422|422|421|2042
1735577400000|2024-12-30 16:50:00|423|422|423|422|423|422|423|422|2823
1735577700000|2024-12-30 16:55:00|||||||||661
1735578000000|2024-12-30 17:00:00|424|423|425|424|425|424|423|422|5048
1735578300000|2024-12-30 17:05:00|424|423|424|423|424|423|424|423|3990
1735578600000|2024-12-30 17:10:00|425|424|425|424|425|424|425|424|3595
1735578900000|2024-12-30 17:15:00|||||||||2867
1735579200000|2024-12-30 17:20:00|426|425|426|425|426|425|425|424|15879
1735579500000|2024-12-30 17:25:00|425|424|426|425|426|425|425|424|9250
1735579800000|2024-12-30 17:30:00|427|426|427|426|427|426|427|426|6804
1735580100000|2024-12-30 17:35:00|||||||||754
1735580400000|2024-12-30 17:40:00|426|425|427|426|427|426|426|425|2363
1735580700000|2024-12-30 17:45:00|||||||||890
1735581000000|2024-12-30 17:50:00|426|425|426|425|426|425|426|425|2700
1735581300000|2024-12-30 17:55:00|425|424|426|425|426|425|425|424|1979
1735581600000|2024-12-30 18:00:00|425|424|424|423|425|424|424|423|6590
1735581900000|2024-12-30 18:05:00|425|424|425|424|425|424|425|424|1146
1735582200000|2024-12-30 18:10:00|426|425|426|425|426|425|425|424|17483
1735582500000|2024-12-30 18:15:00|425|424|425|424|426|425|425|424|2108
1735582800000|2024-12-30 18:20:00|426|425|425|424|426|425|425|424|4953
1735583100000|2024-12-30 18:25:00|424|423|424|423|424|423|424|423|10450
1735583400000|2024-12-30 18:30:00|||||||||916
1735583700000|2024-12-30 18:35:00|||||||||1011
1735584000000|2024-12-30 18:40:00|425|424|425|424|425|424|425|423|3331
1735584300000|2024-12-30 18:45:00|||||||||336
1735584600000|2024-12-30 18:50:00|||||||||1590
1735584900000|2024-12-30 18:55:00|424|423|424|423|424|423|424|423|589
1735585200000|2024-12-30 19:00:00|425|424|425|424|425|424|425|424|2100
1735585500000|2024-12-30 19:05:00|424|423|425|424|425|424|424|423|3065
1735585800000|2024-12-30 19:10:00|426|425|425|424|426|425|425|424|7522
1735586100000|2024-12-30 19:15:00|424|423|424|423|424|423|424|423|2595
1735586400000|2024-12-30 19:20:00|423|422|423|422|423|422|423|422|750
1735586700000|2024-12-30 19:25:00|424|423|424|423|424|423|424|423|975
1735587000000|2024-12-30 19:30:00|423|422|424|423|425|424|423|422|8808
1735587300000|2024-12-30 19:35:00|||||||||866
1735587600000|2024-12-30 19:40:00|||||||||550
1735587900000|2024-12-30 19:45:00|||||||||100
1735588200000|2024-12-30 19:50:00|||||||||2068
1735588500000|2024-12-30 19:55:00|423|422|424|423|424|423|423|422|6366
1735588800000|2024-12-30 20:00:00|423|422|423|422|424|423|423|422|3334
1735589100000|2024-12-30 20:05:00|||||||||500
1735589400000|2024-12-30 20:10:00|424|423|424|423|424|423|423|422|3985
1735589700000|2024-12-30 20:15:00|425|424|426|425|426|425|425|424|4699
1735590000000|2024-12-30 20:20:00|||||||||1907
1735590300000|2024-12-30 20:25:00|425|424|425|424|425|424|425|424|4201
1735590600000|2024-12-30 20:30:00|424|423|425|424|425|424|423|422|17357
1735590900000|2024-12-30 20:35:00|424|423|422|421|424|423|422|421|7412
1735591200000|2024-12-30 20:40:00|421|420|422|421|422|421|421|420|16796
1735591500000|2024-12-30 20:45:00|423|422|422|421|423|422|422|421|19150
1735591800000|2024-12-30 20:50:00|423|422|423|422|423|422|423|422|7105
1735592100000|2024-12-30 20:55:00|422|421|422|421|422|421|421|420|31437
1735655400000|2024-12-31 14:30:00|425|417|428|426|429|428|420|417|75698
1735655700000|2024-12-31 14:35:00|427|425|423|421|428|425|422|420|14259
1735656000000|2024-12-31 14:40:00|422|420|422|421|423|422|421|420|2004
1735656300000|2024-12-31 14:45:00|421|420|422|421|424|423|421|420|9439
1735656600000|2024-12-31 14:50:00|423|422|420|419|424|423|420|419|9087
1735656900000|2024-12-31 14:55:00|421|420|420|418|422|421|419|418|5130
1735657200000|2024-12-31 15:00:00|419|419|419|418|422|420|419|418|10272
1735657500000|2024-12-31 15:05:00|418|417|417|416|418|417|417|416|9642
1735657800000|2024-12-31 15:10:00|418|417|418|417|418|417|417|416|4057
1735658100000|2024-12-31 15:15:00|419|418|421|420|422|421|419|417|6802
1735658400000|2024-12-31 15:20:00|422|421|424|423|424|423|421|420|30672
1735658700000|2024-12-31 15:25:00|425|424|424|423|425|424|424|423|89143
1735659000000|2024-12-31 15:30:00|425|424|424|423|425|424|424|423|26469
1735659300000|2024-12-31 15:35:00|425|424|425|424|425|424|424|423|8688
1735659600000|2024-12-31 15:40:00|424|423|423|422|424|423|423|422|10160
1735659900000|2024-12-31 15:45:00|424|423|423|422|424|423|423|422|4511
1735660200000|2024-12-31 15:50:00|422|421|421|420|423|422|421|420|21321
1735660500000|2024-12-31 15:55:00|420|419|418|417|420|419|417|416|62574
1735660800000|2024-12-31 16:00:00|419|418|417|416|420|419|417|416|6473
1735661100000|2024-12-31 16:05:00|418|417|416|415|418|417|416|415|10701
1735661400000|2024-12-31 16:10:00|||||||||1161
1735661700000|2024-12-31 16:15:00|415|414|415|414|415|414|415|414|4742
1735662000000|2024-12-31 16:20:00|414|413|414|413|415|414|414|413|9995
1735662300000|2024-12-31 16:25:00|413|412|412|411|413|412|412|411|10723
1735662600000|2024-12-31 16:30:00|411|410|411|410|411|410|411|410|15386
1735662900000|2024-12-31 16:35:00|||||||||9163
1735663200000|2024-12-31 16:40:00|410|409|410|409|411|410|410|409|7976
1735663500000|2024-12-31 16:45:00|409|408|409|408|409|408|409|408|1950
1735663800000|2024-12-31 16:50:00|410|409|410|409|411|410|410|409|7108
1735664100000|2024-12-31 16:55:00|411|410|411|410|411|410|411|410|2082
1735664400000|2024-12-31 17:00:00|412|411|411|410|412|411|411|410|5684
1735664700000|2024-12-31 17:05:00|412|411|412|411|412|411|412|411|913
1735665000000|2024-12-31 17:10:00|411|410|412|411|412|411|411|410|22184
1735665300000|2024-12-31 17:15:00|411|410|412|411|412|411|411|410|4410
1735665600000|2024-12-31 17:20:00|411|410|407|406|411|410|407|406|13352
1735665900000|2024-12-31 17:25:00|408|407|408|407|409|408|408|407|14783
1735666200000|2024-12-31 17:30:00|409|408|409|408|409|408|408|407|14643
1735666500000|2024-12-31 17:35:00|||||||||2715
1735666800000|2024-12-31 17:40:00|408|407|408|407|408|407|408|407|18389
1735667100000|2024-12-31 17:45:00|409|408|409|408|410|409|409|408|15445
1735667400000|2024-12-31 17:50:00|410|409|411|410|411|410|410|409|3049
1735667700000|2024-12-31 17:55:00|412|411|412|411|412|411|412|411|2396
1735668000000|2024-12-31 18:00:00|411|410|413|412|413|412|411|410|17766
1735668300000|2024-12-31 18:05:00|412|411|413|412|413|412|412|411|2164
1735668600000|2024-12-31 18:10:00|412|411|413|412|413|412|412|411|5086
1735668900000|2024-12-31 18:15:00|414|413|414|413|414|413|413|412|20850
1735669200000|2024-12-31 18:20:00|415|414|414|413|415|414|413|412|39747
1735669500000|2024-12-31 18:25:00|413|412|413|412|414|413|413|412|2098
1735669800000|2024-12-31 18:30:00|||||||||1071
1735670100000|2024-12-31 18:35:00|412|411|413|412|413|412|412|411|4406
1735670400000|2024-12-31 18:40:00|414|413|415|414|415|414|413|412|3485
1735670700000|2024-12-31 18:45:00|414|413|415|414|416|415|414|413|8006
1735671000000|2024-12-31 18:50:00|416|415|416|415|416|415|416|415|1111
1735671300000|2024-12-31 18:55:00|415|414|415|414|415|414|415|414|1730
1735671600000|2024-12-31 19:00:00|||||||||1802
1735671900000|2024-12-31 19:05:00|416|415|418|417|418|417|415|414|9026
1735672200000|2024-12-31 19:10:00|419|418|420|419|420|419|419|418|3575
1735672500000|2024-12-31 19:15:00|419|418|417|416|420|419|417|416|64139
1735672800000|2024-12-31 19:20:00|418|417|416|415|418|417|416|415|4403
1735673100000|2024-12-31 19:25:00|417|416|417|416|417|416|416|416|18659
1735673400000|2024-12-31 19:30:00|416|415|414|413|416|415|414|413|15518
1735673700000|2024-12-31 19:35:00|||||||||300
1735674000000|2024-12-31 19:40:00|413|412|414|413|414|413|413|412|2876
1735674300000|2024-12-31 19:45:00|415|414|416|415|416|415|415|414|3089
1735674600000|2024-12-31 19:50:00|||||||||830
1735674900000|2024-12-31 19:55:00|417|416|418|417|418|417|417|416|6827
1735675200000|2024-12-31 20:00:00|419|418|420|419|420|419|419|418|8281
1735675500000|2024-12-31 20:05:00|421|420|422|421|424|423|421|420|34736
1735675800000|2024-12-31 20:10:00|423|422|422|421|423|422|421|420|16777
1735676100000|2024-12-31 20:15:00|423|422|423|422|423|422|423|422|5808
1735676400000|2024-12-31 20:20:00|424|423|424|423|424|423|424|423|18496
1735676700000|2024-12-31 20:25:00|425|424|425|424|425|424|425|424|7960
1735677000000|2024-12-31 20:30:00|424|423|425|424|425|424|424|423|10759
1735677300000|2024-12-31 20:35:00|424|423|424|423|424|423|424|423|23684
1735677600000|2024-12-31 20:40:00|423|422|424|423|424|423|423|422|12895
1735677900000|2024-12-31 20:45:00|425|424|425|424|425|424|425|424|9795
1735678200000|2024-12-31 20:50:00|424|423|423|422|425|424|423|422|30620
1735678500000|2024-12-31 20:55:00|424|423|425|424|425|424|424|423|52543
1735828200000|2025-01-02 14:30:00|431|425|444|441|448|446|429|425|75449
1735828500000|2025-01-02 14:35:00|443|442|445|444|446|444|440|438|16901
1735828800000|2025-01-02 14:40:00|446|443|455|452|455|454|444|442|88751
1735829100000|2025-01-02 14:45:00|454|453|458|457|460|458|454|453|43964
1735829400000|2025-01-02 14:50:00|459|458|460|458|460|459|455|454|48934
1735829700000|2025-01-02 14:55:00|459|457|461|460|461|460|458|457|35966
1735830000000|2025-01-02 15:00:00|460|459|456|455|460|459|456|455|25443
1735830300000|2025-01-02 15:05:00|455|454|453|452|455|454|452|451|7649
1735830600000|2025-01-02 15:10:00|452|451|454|453|456|455|452|451|19731
1735830900000|2025-01-02 15:15:00|455|454|452|451|455|454|452|451|18063
1735831200000|2025-01-02 15:20:00|453|452|451|450|453|452|450|449|8044
1735831500000|2025-01-02 15:25:00|452|451|453|452|457|456|451|451|16885
1735831800000|2025-01-02 15:30:00|454|453|456|455|457|456|451|450|30232
1735832100000|2025-01-02 15:35:00|455|454|457|456|457|456|454|453|6706
1735832400000|2025-01-02 15:40:00|458|457|458|457|459|458|457|456|21484
1735832700000|2025-01-02 15:45:00|457|456|462|461|462|461|457|456|23661
1735833000000|2025-01-02 15:50:00|461|460|462|461|464|463|460|459|13200
1735833300000|2025-01-02 15:55:00|461|460|463|462|464|463|461|460|15419
1735833600000|2025-01-02 16:00:00|464|463|462|461|465|464|462|461|8933
1735833900000|2025-01-02 16:05:00|463|462|463|462|465|464|463|462|4712
1735834200000|2025-01-02 16:10:00|462|461|462|461|462|461|461|460|9790
1735834500000|2025-01-02 16:15:00|461|460|461|460|461|460|459|458|20302
1735834800000|2025-01-02 16:20:00|460|459|459|458|460|459|457|456|6892
1735835100000|2025-01-02 16:25:00|458|457|461|460|461|460|458|457|3567
1735835400000|2025-01-02 16:30:00|462|461|462|461|463|462|461|460|6417
1735835700000|2025-01-02 16:35:00|463|462|462|461|463|462|461|460|16016
1735836000000|2025-01-02 16:40:00|461|460|462|461|462|461|460|459|7704
1735836300000|2025-01-02 16:45:00|463|462|463|462|463|462|462|461|10108
1735836600000|2025-01-02 16:50:00|462|461|462|461|462|461|461|460|8905
1735836900000|2025-01-02 16:55:00|463|462|468|467|469|468|462|462|33063
1735837200000|2025-01-02 17:00:00|469|468|470|469|470|469|468|467|34411
1735837500000|2025-01-02 17:05:00|469|468|469|468|469|468|468|467|18097
1735837800000|2025-01-02 17:10:00|468|467|469|468|469|468|468|467|5223
1735838100000|2025-01-02 17:15:00|468|467|468|467|468|467|468|467|11826
1735838400000|2025-01-02 17:20:00|469|468|467|466|469|468|467|466|6080
1735838700000|2025-01-02 17:25:00|466|465|458|457|467|466|458|457|34144
1735839000000|2025-01-02 17:30:00|457|456|456|455|458|457|456|455|17413
1735839300000|2025-01-02 17:35:00|457|456|454|453|457|456|453|452|18200
1735839600000|2025-01-02 17:40:00|453|452|455|454|455|454|453|452|3114
1735839900000|2025-01-02 17:45:00|454|453|451|450|454|453|451|450|2502
1735840200000|2025-01-02 17:50:00|452|451|454|453|455|454|452|451|3706
1735840500000|2025-01-02 17:55:00|455|454|454|453|455|454|454|453|1509
1735840800000|2025-01-02 18:00:00|453|452|449|448|453|452|449|448|19176
1735841100000|2025-01-02 18:05:00|450|449|452|451|452|451|449|448|59450
1735841400000|2025-01-02 18:10:00|451|450|451|450|452|451|451|450|2082
1735841700000|2025-01-02 18:15:00|450|449|450|449|451|450|449|448|15447
1735842000000|2025-01-02 18:20:00|451|450|449|448|451|450|449|448|2909
1735842300000|2025-01-02 18:25:00|448|447|448|447|448|447|448|447|13288
1735842600000|2025-01-02 18:30:00|447|446|446|445|447|446|446|445|6327
1735842900000|2025-01-02 18:35:00|447|446|447|446|448|447|446|445|5510
1735843200000|2025-01-02 18:40:00|448|447|449|448|449|448|448|447|2900
1735843500000|2025-01-02 18:45:00|450|449|449|448|450|449|448|447|9365
1735843800000|2025-01-02 18:50:00|450|449|450|449|451|450|450|449|11124
1735844100000|2025-01-02 18:55:00|451|450|451|450|452|451|450|449|5790
1735844400000|2025-01-02 19:00:00|450|449|452|451|452|451|450|449|3416
1735844700000|2025-01-02 19:05:00|451|450|450|449|451|450|450|449|5650
1735845000000|2025-01-02 19:10:00|449|448|449|448|449|448|449|448|5764
1735845300000|2025-01-02 19:15:00|448|447|449|448|449|448|448|447|673
1735845600000|2025-01-02 19:20:00|450|449|450|449|450|449|450|449|2544
1735845900000|2025-01-02 19:25:00|451|450|451|450|452|451|451|450|10480
1735846200000|2025-01-02 19:30:00|450|449|452|451|452|451|450|449|13263
1735846500000|2025-01-02 19:35:00|451|450|451|450|451|450|450|449|4990
1735846800000|2025-01-02 19:40:00|450|449|450|449|450|450|450|449|4306
1735847100000|2025-01-02 19:45:00|451|450|452|451|452|451|451|450|693
1735847400000|2025-01-02 19:50:00|||||||||100
1735847700000|2025-01-02 19:55:00|451|450|449|448|451|450|448|447|8950
1735848000000|2025-01-02 20:00:00|450|449|451|450|451|450|450|449|3896
1735848300000|2025-01-02 20:05:00|450|449|451|450|451|450|450|449|2000
1735848600000|2025-01-02 20:10:00|452|451|452|451|453|452|452|451|5417
1735848900000|2025-01-02 20:15:00|451|450|451|450|451|450|451|450|9288
1735849200000|2025-01-02 20:20:00|452|451|453|452|453|452|452|451|3961
1735849500000|2025-01-02 20:25:00|452|451|453|452|453|452|452|451|3358
1735849800000|2025-01-02 20:30:00|452|451|447|446|452|452|447|446|20955
1735850100000|2025-01-02 20:35:00|446|445|446|445|446|445|445|444|1861
1735850400000|2025-01-02 20:40:00|||||||||200
1735850700000|2025-01-02 20:45:00|447|446|449|448|450|449|447|446|22691
1735851000000|2025-01-02 20:50:00|450|449|450|449|451|450|450|449|22799
1735851300000|2025-01-02 20:55:00|451|450|451|450|452|451|451|450|40275
1735914600000|2025-01-03 14:30:00|463|451|456|455|463|457|451|450|17688
1735914900000|2025-01-03 14:35:00|455|454|458|456|459|457|454|453|8306
1735915200000|2025-01-03 14:40:00|457|457|455|454|458|457|454|452|4292
1735915500000|2025-01-03 14:45:00|454|453|454|453|455|454|452|451|4616
1735915800000|2025-01-03 14:50:00|453|452|454|452|455|454|453|452|1399
1735916100000|2025-01-03 14:55:00|453|451|454|451|454|453|452|451|5079
1735916400000|2025-01-03 15:00:00|453|450|456|454|456|455|452|450|3113
1735916700000|2025-01-03 15:05:00|457|455|454|453|457|456|453|452|22545
1735917000000|2025-01-03 15:10:00|453|452|452|451|454|453|452|451|17963
1735917300000|2025-01-03 15:15:00|453|450|449|448|453|451|449|448|20351
1735917600000|2025-01-03 15:20:00|448|447|451|450|451|450|447|446|3675
1735917900000|2025-01-03 15:25:00|452|451|451|450|452|451|451|450|4134
1735918200000|2025-01-03 15:30:00|452|451|454|453|454|453|452|451|15291
1735918500000|2025-01-03 15:35:00|455|454|457|456|457|456|455|454|11782
1735918800000|2025-01-03 15:40:00|458|455|456|455|459|458|456|455|24509
1735919100000|2025-01-03 15:45:00|457|456|458|457|459|458|456|455|7395
1735919400000|2025-01-03 15:50:00|459|458|458|457|459|458|458|457|3664
1735919700000|2025-01-03 15:55:00|459|458|457|456|459|458|457|456|22179
1735920000000|2025-01-03 16:00:00|458|457|462|461|462|461|458|457|21149
1735920300000|2025-01-03 16:05:00|461|460|461|460|462|461|460|459|9925
1735920600000|2025-01-03 16:10:00|462|461|463|462|463|462|460|459|11408
1735920900000|2025-01-03 16:15:00|462|461|464|463|464|463|462|461|8357
1735921200000|2025-01-03 16:20:00|463|462|460|459|463|462|460|459|4595
1735921500000|2025-01-03 16:25:00|459|458|459|458|459|458|459|458|3530
1735921800000|2025-01-03 16:30:00|460|459|459|458|461|460|459|458|6083
1735922100000|2025-01-03 16:35:00|458|457|458|457|458|457|457|456|15687
1735922400000|2025-01-03 16:40:00|459|458|459|458|459|458|458|457|10593
1735922700000|2025-01-03 16:45:00|458|457|459|458|459|458|458|457|600
1735923000000|2025-01-03 16:50:00|460|459|461|459|461|460|459|458|2400
1735923300000|2025-01-03 16:55:00|460|460|460|459|461|460|460|459|1122
1735923600000|2025-01-03 17:00:00|461|460|465|464|465|464|461|460|7979
1735923900000|2025-01-03 17:05:00|464|463|464|463|464|463|464|463|8410
1735924200000|2025-01-03 17:10:00|463|462|462|461|464|462|462|461|4762
1735924500000|2025-01-03 17:15:00|463|462|464|463|465|464|463|462|3275
1735924800000|2025-01-03 17:20:00|465|464|465|464|465|464|464|463|10118
1735925100000|2025-01-03 17:25:00|466|465|466|465|466|465|464|463|27249
1735925400000|2025-01-03 17:30:00|||||||||10661
1735925700000|2025-01-03 17:35:00|465|464|465|464|466|465|464|463|10974
1735926000000|2025-01-03 17:40:00|466|465|465|464|466|465|464|463|10388
1735926300000|2025-01-03 17:45:00|464|463|468|467|469|468|464|463|21669
1735926600000|2025-01-03 17:50:00|467|466|465|464|467|466|465|464|9345
1735926900000|2025-01-03 17:55:00|||||||||947
1735927200000|2025-01-03 18:00:00|466|465|466|465|466|465|465|464|507
1735927500000|2025-01-03 18:05:00|467|466|467|466|467|466|467|466|9400
1735927800000|2025-01-03 18:10:00|466|465|467|466|468|467|466|465|14253
1735928100000|2025-01-03 18:15:00|468|467|468|467|469|468|467|466|4942
1735928400000|2025-01-03 18:20:00|469|468|468|467|469|468|468|467|4592
1735928700000|2025-01-03 18:25:00|469|468|469|468|469|468|469|468|3882
1735929000000|2025-01-03 18:30:00|470|469|468|467|470|469|468|467|12094
1735929300000|2025-01-03 18:35:00|469|468|469|468|469|468|468|467|2257
1735929600000|2025-01-03 18:40:00|468|467|469|468|469|468|468|467|1722
1735929900000|2025-01-03 18:45:00|468|467|468|467|469|468|468|467|14759
1735930200000|2025-01-03 18:50:00|467|466|468|467|468|467|467|466|4906
1735930500000|2025-01-03 18:55:00|469|468|468|467|469|468|468|467|4861
1735930800000|2025-01-03 19:00:00|467|466|468|467|468|467|467|466|1616
1735931100000|2025-01-03 19:05:00|467|466|468|467|468|467|467|466|3050
1735931400000|2025-01-03 19:10:00|||||||||739
1735931700000|2025-01-03 19:15:00|||||||||910
1735932000000|2025-01-03 19:20:00|469|468|468|467|469|468|468|467|3661
1735932300000|2025-01-03 19:25:00|||||||||5111
1735932600000|2025-01-03 19:30:00|469|468|470|469|470|469|469|468|9837
1735932900000|2025-01-03 19:35:00|469|468|470|469|470|469|469|468|4771
1735933200000|2025-01-03 19:40:00|469|468|469|468|470|469|469|468|4992
1735933500000|2025-01-03 19:45:00|468|467|469|468|469|468|468|467|4338
1735933800000|2025-01-03 19:50:00|468|467|470|469|470|469|468|467|4185
1735934100000|2025-01-03 19:55:00|469|468|470|469|470|469|469|468|10148
1735934400000|2025-01-03 20:00:00|469|468|469|468|470|469|468|467|5271
1735934700000|2025-01-03 20:05:00|468|467|469|468|469|468|468|467|1000
1735935000000|2025-01-03 20:10:00|468|467|469|468|470|469|468|467|3264
1735935300000|2025-01-03 20:15:00|470|469|470|469|470|469|470|469|4174
1735935600000|2025-01-03 20:20:00|471|470|471|470|471|470|471|470|11283
1735935900000|2025-01-03 20:25:00|470|469|472|471|472|471|470|469|19123
1735936200000|2025-01-03 20:30:00|471|470|469|468|471|470|469|468|8110
1735936500000|2025-01-03 20:35:00|470|469|470|469|471|470|470|469|5450
1735936800000|2025-01-03 20:40:00|469|468|468|467|469|468|468|467|7960
1735937100000|2025-01-03 20:45:00|||||||||2536
1735937400000|2025-01-03 20:50:00|469|468|469|468|470|469|468|467|28623
1735937700000|2025-01-03 20:55:00|468|467|471|469|471|470|468|467|40248
1736173800000|2025-01-06 14:30:00|475|468|484|482|485|484|473|468|39243
1736174100000|2025-01-06 14:35:00|483|481|475|474|484|483|473|472|57696
1736174400000|2025-01-06 14:40:00|474|473|472|470|477|476|471|470|12282
1736174700000|2025-01-06 14:45:00|473|471|473|471|476|474|471|470|15904
1736175000000|2025-01-06 14:50:00|472|472|474|473|476|474|469|468|14417
1736175300000|2025-01-06 14:55:00|473|472|473|470|474|472|471|470|11202
1736175600000|2025-01-06 15:00:00|472|471|473|471|475|474|472|471|3263
1736175900000|2025-01-06 15:05:00|472|472|469|468|473|472|469|468|4290
1736176200000|2025-01-06 15:10:00|470|469|470|469|470|469|467|466|2036
1736176500000|2025-01-06 15:15:00|469|468|469|468|469|468|467|466|10379
1736176800000|2025-01-06 15:20:00|468|467|470|469|470|469|468|467|30048
1736177100000|2025-01-06 15:25:00|469|468|470|469|470|469|469|468|11265
1736177400000|2025-01-06 15:30:00|471|470|470|469|472|471|470|469|12372
1736177700000|2025-01-06 15:35:00|471|470|467|466|471|470|467|466|48744
1736178000000|2025-01-06 15:40:00|468|467|474|473|475|474|467|467|49282
1736178300000|2025-01-06 15:45:00|473|472|471|470|474|473|471|470|7818
1736178600000|2025-01-06 15:50:00|472|471|473|472|474|473|472|470|9387
1736178900000|2025-01-06 15:55:00|472|471|471|470|473|472|470|469|34674
1736179200000|2025-01-06 16:00:00|470|469|473|472|473|472|470|469|3985
1736179500000|2025-01-06 16:05:00|472|471|476|474|476|475|472|471|2539
1736179800000|2025-01-06 16:10:00|475|475|478|477|479|477|475|474|37574
1736180100000|2025-01-06 16:15:00|477|476|470|469|477|476|470|469|23697
1736180400000|2025-01-06 16:20:00|471|470|474|473|475|473|470|470|16467
1736180700000|2025-01-06 16:25:00|475|472|475|474|475|474|473|472|22437
1736181000000|2025-01-06 16:30:00|474|473|477|475|478|477|474|473|7966
1736181300000|2025-01-06 16:35:00|476|476|478|477|478|477|475|474|5217
1736181600000|2025-01-06 16:40:00|477|476|478|477|478|477|476|475|24841
1736181900000|2025-01-06 16:45:00|477|476|477|476|478|477|476|475|38045
1736182200000|2025-01-06 16:50:00|478|477|478|477|479|478|477|476|13916
1736182500000|2025-01-06 16:55:00|479|478|478|477|480|478|478|477|16614
1736182800000|2025-01-06 17:00:00|477|476|476|475|478|476|476|475|5600
1736183100000|2025-01-06 17:05:00|||||||||800
1736183400000|2025-01-06 17:10:00|475|474|473|472|475|474|473|472|22452
1736183700000|2025-01-06 17:15:00|472|471|472|471|472|471|471|470|5968
1736184000000|2025-01-06 17:20:00|471|470|473|472|473|472|471|470|1833
1736184300000|2025-01-06 17:25:00|474|473|473|472|474|473|473|472|9732
1736184600000|2025-01-06 17:30:00|474|473|474|473|474|473|473|472|761
1736184900000|2025-01-06 17:35:00|473|472|472|471|473|472|472|471|13093
1736185200000|2025-01-06 17:40:00|471|470|474|473|474|473|471|470|13207
1736185500000|2025-01-06 17:45:00|475|474|473|472|475|474|473|472|3755
1736185800000|2025-01-06 17:50:00|474|473|476|475|476|475|473|472|8614
1736186100000|2025-01-06 17:55:00|||||||||1664
1736186400000|2025-01-06 18:00:00|475|474|475|474|476|475|475|474|1768
1736186700000|2025-01-06 18:05:00|474|473|475|474|475|474|474|473|1925
1736187000000|2025-01-06 18:10:00|474|473|475|474|475|474|474|473|11000
1736187300000|2025-01-06 18:15:00|476|475|474|473|476|475|474|473|9471
1736187600000|2025-01-06 18:20:00|475|474|475|474|475|474|474|473|500
1736187900000|2025-01-06 18:25:00|474|473|474|473|475|474|474|473|898
1736188200000|2025-01-06 18:30:00|475|474|474|473|475|474|474|473|1486
1736188500000|2025-01-06 18:35:00|||||||||10733
1736188800000|2025-01-06 18:40:00|475|474|475|474|476|475|475|474|10680
1736189100000|2025-01-06 18:45:00|474|473|474|473|475|474|474|473|5163
1736189400000|2025-01-06 18:50:00|||||||||100
1736189700000|2025-01-06 18:55:00|475|474|471|470|475|474|471|470|20354
1736190000000|2025-01-06 19:00:00|472|471|469|468|472|471|469|468|2844
1736190300000|2025-01-06 19:05:00|470|469|470|469|471|469|469|468|13315
1736190600000|2025-01-06 19:10:00|469|468|470|469|470|469|469|468|6695
1736190900000|2025-01-06 19:15:00|471|470|471|470|472|471|470|469|9013
1736191200000|2025-01-06 19:20:00|472|471|471|470|472|471|470|469|15343
1736191500000|2025-01-06 19:25:00|472|471|472|471|473|472|472|471|4926
1736191800000|2025-01-06 19:30:00|471|470|472|471|472|471|471|470|1129
1736192100000|2025-01-06 19:35:00|473|472|472|471|473|472|471|470|7444
1736192400000|2025-01-06 19:40:00|471|470|471|470|472|471|470|469|12126
1736192700000|2025-01-06 19:45:00|470|469|471|470|472|471|470|469|9193
1736193000000|2025-01-06 19:50:00|||||||||2609
1736193300000|2025-01-06 19:55:00|470|469|470|469|470|469|470|469|6341
1736193600000|2025-01-06 20:00:00|469|468|469|468|470|469|468|467|8910
1736193900000|2025-01-06 20:05:00|468|467|467|466|468|467|467|466|5520
1736194200000|2025-01-06 20:10:00|468|467|468|467|468|467|468|467|2333
1736194500000|2025-01-06 20:15:00|467|466|467|466|468|467|467|466|8043
1736194800000|2025-01-06 20:20:00|466|465|468|467|468|467|466|465|2536
1736195100000|2025-01-06 20:25:00|469|468|469|468|470|468|469|468|4157
1736195400000|2025-01-06 20:30:00|||||||||2181
1736195700000|2025-01-06 20:35:00|468|467|468|467|469|467|468|467|8795
1736196000000|2025-01-06 20:40:00|467|466|467|466|468|467|467|466|9392
1736196300000|2025-01-06 20:45:00|466|465|466|465|466|465|466|465|11706
1736196600000|2025-01-06 20:50:00|467|466|466|465|467|466|466|465|18047
1736196900000|2025-01-06 20:55:00|465|464|465|464|466|465|464|463|30334
1736260200000|2025-01-07 14:30:00|474|465|471|468|474|472|467|465|33451
1736260500000|2025-01-07 14:35:00|470|469|469|467|471|469|468|467|31913
1736260800000|2025-01-07 14:40:00|468|468|470|469|473|472|468|467|11609
1736261100000|2025-01-07 14:45:00|471|470|477|476|477|476|471|470|9662
1736261400000|2025-01-07 14:50:00|478|477|477|476|480|479|477|476|16007
1736261700000|2025-01-07 14:55:00|478|477|474|471|479|478|474|471|15900
1736262000000|2025-01-07 15:00:00|473|470|466|465|474|471|464|462|36719
1736262300000|2025-01-07 15:05:00|465|464|465|464|468|467|463|462|10756
1736262600000|2025-01-07 15:10:00|466|465|467|466|469|468|464|463|18707
1736262900000|2025-01-07 15:15:00|466|465|467|466|468|467|466|465|5534
1736263200000|2025-01-07 15:20:00|468|467|468|467|469|468|467|466|9666
1736263500000|2025-01-07 15:25:00|469|468|471|470|473|472|469|468|24238
1736263800000|2025-01-07 15:30:00|472|471|469|468|472|471|468|467|16383
1736264100000|2025-01-07 15:35:00|470|469|468|467|471|470|468|467|2800
1736264400000|2025-01-07 15:40:00|469|468|467|466|469|468|467|466|5907
1736264700000|2025-01-07 15:45:00|466|465|467|466|468|467|466|465|7363
1736265000000|2025-01-07 15:50:00|468|467|474|473|475|474|468|467|4631
1736265300000|2025-01-07 15:55:00|475|474|475|474|476|475|474|473|7415
1736265600000|2025-01-07 16:00:00|474|473|475|474|477|476|474|473|4770
1736265900000|2025-01-07 16:05:00|476|475|475|474|476|475|475|474|5025
1736266200000|2025-01-07 16:10:00|474|473|474|473|475|474|472|471|7000
1736266500000|2025-01-07 16:15:00|473|472|473|472|474|473|472|471|6343
1736266800000|2025-01-07 16:20:00|474|473|470|469|474|473|470|469|2202
1736267100000|2025-01-07 16:25:00|471|470|472|471|473|472|470|470|5545
1736267400000|2025-01-07 16:30:00|471|470|471|470|473|472|470|469|4487
1736267700000|2025-01-07 16:35:00|470|469|472|471|472|471|469|468|2038
1736268000000|2025-01-07 16:40:00|471|470|470|469|471|471|469|468|790
1736268300000|2025-01-07 16:45:00|469|468|469|468|470|469|468|467|1000
1736268600000|2025-01-07 16:50:00|468|467|466|465|468|467|466|465|2950
1736268900000|2025-01-07 16:55:00|467|466|467|466|467|466|466|465|200
1736269200000|2025-01-07 17:00:00|468|467|467|466|469|468|467|466|3300
1736269500000|2025-01-07 17:05:00|468|467|469|468|469|468|467|466|2695
1736269800000|2025-01-07 17:10:00|468|467|469|468|469|468|468|467|2493
1736270100000|2025-01-07 17:15:00|470|469|470|469|470|469|470|469|590
1736270400000|2025-01-07 17:20:00|469|468|469|468|469|468|468|467|1981
1736270700000|2025-01-07 17:25:00|470|469|470|469|470|469|469|468|5199
1736271000000|2025-01-07 17:30:00|471|470|470|469|471|470|469|468|6259
1736271300000|2025-01-07 17:35:00|469|468|468|467|469|468|468|467|2236
1736271600000|2025-01-07 17:40:00|469|468|470|469|474|473|469|468|6854
1736271900000|2025-01-07 17:45:00|469|468|469|468|470|469|468|467|1025
1736272200000|2025-01-07 17:50:00|470|469|470|469|470|469|470|469|913
1736272500000|2025-01-07 17:55:00|||||||||1020
1736272800000|2025-01-07 18:00:00|471|470|471|470|471|470|471|470|591
1736273100000|2025-01-07 18:05:00|472|471|470|469|472|471|470|469|17778
1736273400000|2025-01-07 18:10:00|471|470|471|470|471|470|470|469|2804
1736273700000|2025-01-07 18:15:00|472|471|472|471|472|471|472|471|1900
1736274000000|2025-01-07 18:20:00|471|470|472|471|472|471|471|470|1206
1736274600000|2025-01-07 18:30:00|473|472|472|471|473|472|471|470|3865
1736274900000|2025-01-07 18:35:00|471|470|471|470|472|471|471|470|4900
1736275200000|2025-01-07 18:40:00|470|469|470|469|470|469|470|469|200
1736275500000|2025-01-07 18:45:00|469|468|470|469|470|469|469|468|400
1736275800000|2025-01-07 18:50:00|||||||||669
1736276100000|2025-01-07 18:55:00|471|470|470|469|471|470|470|469|1800
1736276400000|2025-01-07 19:00:00|471|470|470|469|471|470|470|469|526
1736276700000|2025-01-07 19:05:00|||||||||2000
1736277000000|2025-01-07 19:10:00|471|470|470|469|471|470|470|469|1900
1736277300000|2025-01-07 19:15:00|469|468|470|469|470|469|469|468|2687
1736277600000|2025-01-07 19:20:00|469|468|469|468|469|468|468|467|200
1736277900000|2025-01-07 19:25:00|470|469|471|470|471|470|470|469|2792
1736278200000|2025-01-07 19:30:00|470|469|470|469|470|469|470|469|1407
1736278500000|2025-01-07 19:35:00|471|470|470|469|471|470|470|469|1700
1736278800000|2025-01-07 19:40:00|469|468|470|469|470|469|469|468|2179
1736279100000|2025-01-07 19:45:00|471|470|471|470|472|471|471|470|3050
1736279400000|2025-01-07 19:50:00|470|469|471|470|472|471|470|469|5074
1736279700000|2025-01-07 19:55:00|||||||||201
1736280000000|2025-01-07 20:00:00|470|469|470|469|470|469|469|468|2540
1736280300000|2025-01-07 20:05:00|469|468|468|467|469|468|468|467|1714
1736280600000|2025-01-07 20:10:00|467|466|467|466|468|467|467|466|4700
1736280900000|2025-01-07 20:15:00|466|465|467|466|467|466|466|465|3290
1736281200000|2025-01-07 20:20:00|466|465|466|465|466|465|466|465|8871
1736281500000|2025-01-07 20:25:00|465|464|465|464|465|464|465|464|6836
1736281800000|2025-01-07 20:30:00|464|465|464|463|464|465|463|462|4125
1736282100000|2025-01-07 20:35:00|463|462|464|463|464|463|462|461|9290
1736282400000|2025-01-07 20:40:00|||||||||2126
1736282700000|2025-01-07 20:45:00|465|464|466|465|466|465|465|464|12983
1736283000000|2025-01-07 20:50:00|467|466|467|466|467|466|467|466|19451
1736283300000|2025-01-07 20:55:00|468|467|466|465|469|468|466|465|59384
1736346600000|2025-01-08 14:30:00|465|461|451|449|465|461|449|447|26735
1736346900000|2025-01-08 14:35:00|452|450|447|445|453|451|446|445|10740
1736347200000|2025-01-08 14:40:00|446|446|448|447|450|448|446|445|4437
1736347500000|2025-01-08 14:45:00|447|446|448|446|448|447|446|445|16097
1736347800000|2025-01-08 14:50:00|447|447|448|447|449|447|446|445|13369
1736348100000|2025-01-08 14:55:00|449|448|448|447|449|448|447|445|4049
1736348400000|2025-01-08 15:00:00|447|446|450|449|450|449|447|446|5519
1736348700000|2025-01-08 15:05:00|449|448|444|443|450|449|444|443|19482
1736349000000|2025-01-08 15:10:00|443|442|442|441|444|443|442|441|8956
1736349300000|2025-01-08 15:15:00|441|440|442|441|442|441|441|440|5565
1736349600000|2025-01-08 15:20:00|441|440|442|441|442|441|441|440|6265
1736349900000|2025-01-08 15:25:00|441|440|441|440|442|441|441|440|21934
1736350200000|2025-01-08 15:30:00|||||||||1965
1736350500000|2025-01-08 15:35:00|442|441|441|440|443|442|441|440|14288
1736350800000|2025-01-08 15:40:00|440|439|440|439|440|439|439|438|8800
1736351100000|2025-01-08 15:45:00|441|440|441|440|442|441|441|440|1925
1736351400000|2025-01-08 15:50:00|442|441|442|441|443|442|441|440|3706
1736351700000|2025-01-08 15:55:00|441|440|441|440|442|441|441|440|7512
1736352000000|2025-01-08 16:00:00|440|439|440|439|441|440|440|439|6207
1736352300000|2025-01-08 16:05:00|441|440|441|440|441|440|441|440|2390
1736352600000|2025-01-08 16:10:00|442|441|442|441|443|442|441|440|4190
1736352900000|2025-01-08 16:15:00|||||||||1550
1736353200000|2025-01-08 16:20:00|443|442|443|442|443|442|443|442|10750
1736353500000|2025-01-08 16:25:00|442|441|442|441|443|442|442|441|7510
1736353800000|2025-01-08 16:30:00|443|442|443|442|443|442|443|442|1828
1736354100000|2025-01-08 16:35:00|442|441|443|442|443|442|442|441|2135
1736354400000|2025-01-08 16:40:00|444|443|441|440|444|443|441|440|3894
1736354700000|2025-01-08 16:45:00|442|441|441|440|442|441|441|440|3194
1736355000000|2025-01-08 16:50:00|||||||||1053
1736355300000|2025-01-08 16:55:00|||||||||901
1736355600000|2025-01-08 17:00:00|440|439|440|439|440|439|440|439|8950
1736355900000|2025-01-08 17:05:00|439|438|439|438|440|439|439|438|15103
1736356200000|2025-01-08 17:10:00|438|437|436|435|438|437|436|435|17719
1736356500000|2025-01-08 17:15:00|437|436|438|437|439|438|437|436|6011
1736356800000|2025-01-08 17:20:00|437|436|437|436|438|437|437|436|3915
1736357100000|2025-01-08 17:25:00|436|435|436|435|436|435|435|434|14885
1736357400000|2025-01-08 17:30:00|435|434|435|434|436|435|435|434|595
1736357700000|2025-01-08 17:35:00|436|435|436|435|437|436|434|433|22238
1736358000000|2025-01-08 17:40:00|437|436|437|436|438|437|437|436|4625
1736358300000|2025-01-08 17:45:00|436|435|436|435|436|435|436|435|3384
1736358600000|2025-01-08 17:50:00|437|436|437|436|437|436|437|436|5688
1736358900000|2025-01-08 17:55:00|||||||||538
1736359200000|2025-01-08 18:00:00|438|437|439|438|439|438|437|437|4047
1736359500000|2025-01-08 18:05:00|438|437|438|437|439|438|438|437|200
1736359800000|2025-01-08 18:10:00|439|438|439|438|440|439|439|438|4199
1736360100000|2025-01-08 18:15:00|440|439|440|439|441|440|440|439|15221
1736360400000|2025-01-08 18:20:00|439|438|439|438|440|439|439|438|13375
1736360700000|2025-01-08 18:25:00|440|439|441|440|441|440|440|439|2828
1736361000000|2025-01-08 18:30:00|440|439|439|438|440|439|439|438|1515
1736361300000|2025-01-08 18:35:00|440|439|440|439|440|439|440|439|500
1736361600000|2025-01-08 18:40:00|439|438|440|439|440|439|439|438|727
1736361900000|2025-01-08 18:45:00|439|438|438|437|439|438|438|437|1000
1736362200000|2025-01-08 18:50:00|437|436|437|436|437|436|437|436|1912
1736362500000|2025-01-08 18:55:00|438|437|439|437|439|438|438|437|3100
1736362800000|2025-01-08 19:00:00|440|438|440|439|440|439|440|438|1306
1736363100000|2025-01-08 19:05:00|441|440|442|441|442|441|440|439|2647
1736363400000|2025-01-08 19:10:00|441|440|440|439|441|440|440|439|7329
1736363700000|2025-01-08 19:15:00|441|440|443|442|443|442|441|440|4753
1736364000000|2025-01-08 19:20:00|444|443|446|445|446|445|444|443|13107
1736364300000|2025-01-08 19:25:00|447|446|446|445|448|447|446|445|3995
1736364600000|2025-01-08 19:30:00|445|444|444|443|445|444|444|443|3390
1736364900000|2025-01-08 19:35:00|443|442|444|443|444|443|443|442|2820
1736365200000|2025-01-08 19:40:00|445|444|446|445|446|445|445|444|7743
1736365500000|2025-01-08 19:45:00|||||||||2750
1736365800000|2025-01-08 19:50:00|447|446|446|445|447|446|445|444|10936
1736366100000|2025-01-08 19:55:00||444||445||445||444|0
1736366400000|2025-01-08 20:00:00|445|444|444|443|445|444|444|443|898
1736366700000|2025-01-08 20:05:00|443|442|443|442|443|442|443|442|949
1736367000000|2025-01-08 20:10:00|444|443|443|442|444|443|443|442|2375
1736367300000|2025-01-08 20:15:00|||||||||5101
1736367600000|2025-01-08 20:20:00|444|443|443|442|444|443|443|442|2550
1736367900000|2025-01-08 20:25:00|444|443|443|442|444|443|443|442|6684
1736368200000|2025-01-08 20:30:00|444|443|444|443|445|444|444|443|6069
1736368500000|2025-01-08 20:35:00|443|442|443|442|443|442|443|442|1112
1736368800000|2025-01-08 20:40:00|444|443|443|442|446|445|442|441|45409
1736369100000|2025-01-08 20:45:00|444|443|445|444|445|444|444|443|14529
1736369400000|2025-01-08 20:50:00|444|443|444|443|444|443|443|442|12464
1736369700000|2025-01-08 20:55:00|443|442|443|442|444|443|443|442|16733
1736519400000|2025-01-10 14:30:00|433|432|424|422|435|432|419|417|71271
1736519700000|2025-01-10 14:35:00|423|421|424|423|426|423|420|419|34576
1736520000000|2025-01-10 14:40:00|423|422|428|426|428|427|423|422|13475
1736520300000|2025-01-10 14:45:00|427|427|423|422|427|427|423|422|7500
1736520600000|2025-01-10 14:50:00|424|423|420|419|424|423|420|419|17715
1736520900000|2025-01-10 14:55:00|419|418|421|418|421|420|419|418|6841
1736521200000|2025-01-10 15:00:00|420|417|414|413|420|419|414|413|27810
1736521500000|2025-01-10 15:05:00|415|414|414|413|416|415|413|412|13117
1736521800000|2025-01-10 15:10:00|413|412|416|415|416|415|413|412|32395
1736522100000|2025-01-10 15:15:00|417|416|416|415|418|417|416|415|5485
1736522400000|2025-01-10 15:20:00|417|416|419|418|419|419|417|416|33411
1736522700000|2025-01-10 15:25:00|418|417|420|419|421|420|417|416|4312
1736523000000|2025-01-10 15:30:00|419|418|419|418|420|419|418|417|34129
1736523300000|2025-01-10 15:35:00|418|417|421|420|421|420|418|417|19621
1736523600000|2025-01-10 15:40:00|420|419|419|418|420|419|418|417|9116
1736523900000|2025-01-10 15:45:00|418|417|420|419|421|420|418|417|8190
1736524200000|2025-01-10 15:50:00|419|418|417|416|419|418|416|415|10132
1736524500000|2025-01-10 15:55:00|416|415|415|414|416|415|415|414|20461
1736524800000|2025-01-10 16:00:00|414|413|414|413|414|413|413|412|7441
1736525100000|2025-01-10 16:05:00|413|412|413|412|414|413|413|412|6174
1736525400000|2025-01-10 16:10:00|412|411|413|412|413|412|412|411|25168
1736525700000|2025-01-10 16:15:00|414|413|412|411|414|413|412|411|8619
1736526000000|2025-01-10 16:20:00|413|412|413|412|414|413|413|412|3150
1736526300000|2025-01-10 16:25:00|414|413|412|411|414|413|412|411|12346
1736526600000|2025-01-10 16:30:00|411|410|412|411|412|411|411|410|5848
1736526900000|2025-01-10 16:35:00|411|410|412|411|412|411|411|410|3718
1736527200000|2025-01-10 16:40:00|413|412|414|413|414|413|412|411|5059
1736527500000|2025-01-10 16:45:00|413|412|413|412|414|413|413|412|2797
1736527800000|2025-01-10 16:50:00|412|411|413|412|413|412|412|411|8439
1736528100000|2025-01-10 16:55:00|412|411|411|410|412|411|411|410|5777
1736528400000|2025-01-10 17:00:00|412|411|411|410|412|411|411|410|4791
1736528700000|2025-01-10 17:05:00|||||||||5890
1736529000000|2025-01-10 17:10:00|||||||||2086
1736529300000|2025-01-10 17:15:00|412|411|411|410|412|411|411|410|2389
1736529600000|2025-01-10 17:20:00|412|411|412|411|412|411|411|410|9079
1736529900000|2025-01-10 17:25:00|413|412|413|412|413|412|413|412|3541
1736530200000|2025-01-10 17:30:00|414|413|414|413|414|413|414|413|7803
1736530500000|2025-01-10 17:35:00|413|412|413|412|413|412|413|412|3061
1736530800000|2025-01-10 17:40:00|414|413|414|413|415|414|414|413|13578
1736531100000|2025-01-10 17:45:00|415|414|415|414|415|414|415|414|3841
1736531400000|2025-01-10 17:50:00|414|413|415|414|415|414|414|413|917
1736531700000|2025-01-10 17:55:00|||||||||3409
1736532000000|2025-01-10 18:00:00|414|413|414|413|415|414|414|413|3454
1736532300000|2025-01-10 18:05:00|||||||||100
1736532600000|2025-01-10 18:10:00|415|414|414|413|415|414|414|413|11681
1736532900000|2025-01-10 18:15:00|413|412|413|412|413|412|413|412|2313
1736533200000|2025-01-10 18:20:00|414|413|414|413|414|413|414|413|1061
1736533500000|2025-01-10 18:25:00|||||||||2665
1736533800000|2025-01-10 18:30:00|413|412|414|413|414|413|413|412|1433
1736534100000|2025-01-10 18:35:00|413|412|414|413|414|413|413|412|6520
1736534400000|2025-01-10 18:40:00|413|412|413|412|414|413|413|412|4381
1736534700000|2025-01-10 18:45:00|412|411|413|412|413|412|412|411|2300
1736535000000|2025-01-10 18:50:00|||||||||100
1736535300000|2025-01-10 18:55:00|414|413|414|413|415|414|413|412|4109
1736535600000|2025-01-10 19:00:00|413|412|414|413|414|413|413|412|1300
1736535900000|2025-01-10 19:05:00|413|412|413|412|413|412|413|412|420
1736536200000|2025-01-10 19:10:00|414|413|414|413|414|413|414|413|1014
1736536500000|2025-01-10 19:15:00|415|414|415|414|415|414|414|413|4500
1736536800000|2025-01-10 19:20:00|414|413|414|413|415|414|414|413|2500
1736537100000|2025-01-10 19:25:00|415|414|415|414|416|415|415|414|6215
1736537400000|2025-01-10 19:30:00|414|413|414|413|415|414|414|413|1216
1736537700000|2025-01-10 19:35:00|413|412|413|412|413|412|413|412|866
1736538000000|2025-01-10 19:40:00|414|413|413|412|414|413|413|412|1260
1736538300000|2025-01-10 19:45:00|||||||||2648
1736538600000|2025-01-10 19:50:00|||||||||2020
1736538900000|2025-01-10 19:55:00|414|413|414|413|414|413|413|412|4362
1736539200000|2025-01-10 20:00:00|413|412|413|412|413|413|413|412|2948
1736539500000|2025-01-10 20:05:00|414|413|413|412|414|413|413|412|1695
1736539800000|2025-01-10 20:10:00|||||||||2198
1736540100000|2025-01-10 20:15:00|||||||||1600
1736540400000|2025-01-10 20:20:00|||||||||8095
1736540700000|2025-01-10 20:25:00|414|413|414|413|414|413|414|413|2042
1736541000000|2025-01-10 20:30:00|413|412|413|412|413|412|413|412|3016
1736541300000|2025-01-10 20:35:00|414|413|414|413|415|414|414|413|4193
1736541600000|2025-01-10 20:40:00|413|412|414|413|414|413|413|412|6724
1736541900000|2025-01-10 20:45:00|||||||||10399
1736542200000|2025-01-10 20:50:00|||||||||5912
1736542500000|2025-01-10 20:55:00|413|412|414|412|414|413|412|411|47797
1736778600000|2025-01-13 14:30:00|417|414|405|404|421|416|405|404|43688
1736778900000|2025-01-13 14:35:00|406|405|398|396|407|406|398|396|45874
1736779200000|2025-01-13 14:40:00|399|397|400|399|400|399|398|396|9207
1736779500000|2025-01-13 14:45:00|399|398|402|401|402|401|399|398|7087
1736779800000|2025-01-13 14:50:00|401|400|400|399|402|401|400|399|21244
1736780100000|2025-01-13 14:55:00|399|398|400|399|401|400|398|397|27830
1736780400000|2025-01-13 15:00:00|401|400|399|398|401|400|399|398|9052
1736780700000|2025-01-13 15:05:00|400|399|400|399|402|401|400|399|10818
1736781000000|2025-01-13 15:10:00|401|400|400|399|401|400|399|398|17018
1736781300000|2025-01-13 15:15:00|399|398|400|399|401|400|398|397|23592
1736781600000|2025-01-13 15:20:00|399|398|398|397|399|398|398|397|14190
1736781900000|2025-01-13 15:25:00|397|396|397|396|397|396|397|396|12729
1736782200000|2025-01-13 15:30:00|398|397|397|396|398|397|397|396|2505
1736782500000|2025-01-13 15:35:00|398|397|399|398|399|398|398|397|8829
1736782800000|2025-01-13 15:40:00|400|399|400|398|400|399|399|398|6614
1736783100000|2025-01-13 15:45:00|399|399|401|400|401|400|399|399|3570
1736783400000|2025-01-13 15:50:00|400|399|399|398|400|399|399|398|709
1736783700000|2025-01-13 15:55:00|398|397|398|397|398|397|398|397|3108
1736784000000|2025-01-13 16:00:00|397|396|396|395|397|396|396|395|21203
1736784300000|2025-01-13 16:05:00|395|394|395|394|396|395|395|394|28012
1736784600000|2025-01-13 16:10:00|396|395|394|393|396|395|394|393|6734
1736784900000|2025-01-13 16:15:00|393|392|394|393|394|393|393|392|16894
1736785200000|2025-01-13 16:20:00|393|392|394|393|394|393|393|392|7113
1736785500000|2025-01-13 16:25:00|||||||||3537
1736785800000|2025-01-13 16:30:00|393|392|394|393|394|393|393|392|9755
1736786100000|2025-01-13 16:35:00|393|392|393|392|394|393|393|392|11612
1736786400000|2025-01-13 16:40:00|394|393|393|392|394|393|393|392|34428
1736786700000|2025-01-13 16:45:00|394|393|394|393|395|394|394|393|23397
1736787000000|2025-01-13 16:50:00|||||||||3351
1736787300000|2025-01-13 16:55:00|393|392|392|391|393|392|392|391|58818
1736787600000|2025-01-13 17:00:00|393|392|393|392|393|392|393|392|4939
1736787900000|2025-01-13 17:05:00|392|391|394|393|394|393|392|391|6824
1736788200000|2025-01-13 17:10:00|393|392|394|393|394|393|393|392|700
1736788500000|2025-01-13 17:15:00|395|394|397|396|397|396|395|394|7769
1736788800000|2025-01-13 17:20:00|||||||||2325
1736789100000|2025-01-13 17:25:00|398|397|397|396|398|397|396|395|16485
1736789400000|2025-01-13 17:30:00|398|397|398|397|398|397|398|397|7690
1736789700000|2025-01-13 17:35:00|397|396|397|396|398|397|397|396|250
1736790000000|2025-01-13 17:40:00|||||||||5400
1736790300000|2025-01-13 17:45:00|||||||||700
1736790600000|2025-01-13 17:50:00|398|397|398|397|398|397|398|397|511
1736790900000|2025-01-13 17:55:00|399|398|399|398|399|398|399|398|2000
1736791200000|2025-01-13 18:00:00|398|397|398|397|398|397|398|397|8050
1736791500000|2025-01-13 18:05:00|||||||||1000
1736791800000|2025-01-13 18:10:00|||||||||2362
1736792100000|2025-01-13 18:15:00|397|396|397|396|397|396|397|396|900
1736792400000|2025-01-13 18:20:00|||||||||2174
1736792700000|2025-01-13 18:25:00|||||||||1300
1736793000000|2025-01-13 18:30:00|398|397|398|397|398|397|398|397|8215
1736793300000|2025-01-13 18:35:00|||||||||691
1736793600000|2025-01-13 18:40:00|397|396|397|396|397|396|397|396|3168
1736793900000|2025-01-13 18:45:00|398|397|400|399|400|399|398|397|5219
1736794200000|2025-01-13 18:50:00|399|398|399|398|399|398|399|398|8562
1736794500000|2025-01-13 18:55:00|||||||||1157
1736795100000|2025-01-13 19:05:00|400|399|401|400|401|400|400|399|7459
1736795400000|2025-01-13 19:10:00|402|401|400|399|402|401|400|399|7622
1736795700000|2025-01-13 19:15:00|||||||||302
1736796000000|2025-01-13 19:20:00|||||||||2530
1736796300000|2025-01-13 19:25:00|401|400|401|400|401|400|401|400|3931
1736796600000|2025-01-13 19:30:00|400|399|400|399|400|399|400|399|1560
1736796900000|2025-01-13 19:35:00|401|400|401|400|401|400|401|400|3150
1736797200000|2025-01-13 19:40:00|402|401|402|401|402|401|402|401|1185
1736797500000|2025-01-13 19:45:00|401|400|400|399|402|401|400|399|7254
1736797800000|2025-01-13 19:50:00|||||||||3150
1736798100000|2025-01-13 19:55:00|401|400|402|401|402|401|401|400|6088
1736798400000|2025-01-13 20:00:00|401|400|401|400|401|401|400|399|7258
1736798700000|2025-01-13 20:05:00|402|401|401|400|402|401|401|400|2907
1736799000000|2025-01-13 20:10:00|||||||||3774
1736799300000|2025-01-13 20:15:00|402|401|402|401|402|401|402|401|2590
1736799600000|2025-01-13 20:20:00|401|400|401|400|401|400|401|400|1610
1736799900000|2025-01-13 20:25:00|||||||||722
1736800200000|2025-01-13 20:30:00|402|401|403|402|403|402|402|401|4360
1736800500000|2025-01-13 20:35:00|404|403|404|403|404|403|404|403|2369
1736800800000|2025-01-13 20:40:00|405|404|403|402|405|404|403|402|8452
1736801100000|2025-01-13 20:45:00|404|403|402|401|404|403|402|401|12299
1736801400000|2025-01-13 20:50:00|403|402|403|402|403|402|402|402|3236
1736801700000|2025-01-13 20:55:00|404|403|403|402|404|403|403|402|23206
1736865000000|2025-01-14 14:30:00|413|404|405|403|413|409|402|401|15954
1736865300000|2025-01-14 14:35:00|404|404|403|402|404|404|401|400|21198
1736865600000|2025-01-14 14:40:00|404|403|403|402|405|404|403|401|4923
1736865900000|2025-01-14 14:45:00|402|401|399|398|403|402|399|398|19918
1736866200000|2025-01-14 14:50:00|398|397|399|398|400|399|398|397|5180
1736866500000|2025-01-14 14:55:00|400|399|397|396|400|399|396|395|18119
1736866800000|2025-01-14 15:00:00|396|395|401|400|401|400|396|395|10084
1736867100000|2025-01-14 15:05:00|402|401|402|401|405|404|402|401|7974
1736867400000|2025-01-14 15:10:00|401|400|402|401|402|401|401|400|2168
1736867700000|2025-01-14 15:15:00|401|400|402|401|403|402|401|400|3331
1736868000000|2025-01-14 15:20:00|401|400|401|400|402|401|401|400|2331
1736868300000|2025-01-14 15:25:00|402|401|400|399|402|401|400|399|11378
1736868600000|2025-01-14 15:30:00|401|400|400|399|402|401|400|399|2002
1736868900000|2025-01-14 15:35:00|401|400|400|399|401|400|400|399|11950
1736869200000|2025-01-14 15:40:00|401|400|401|400|401|400|400|399|21976
1736869500000|2025-01-14 15:45:00|400|399|400|399|401|400|400|399|20229
1736869800000|2025-01-14 15:50:00|399|398|400|399|401|400|398|397|26081
1736870100000|2025-01-14 15:55:00|399|398|399|398|400|399|399|398|16128
1736870400000|2025-01-14 16:00:00|398|397|397|396|398|397|397|396|5258
1736870700000|2025-01-14 16:05:00|398|397|397|396|398|397|397|396|15775
1736871000000|2025-01-14 16:10:00|396|395|397|396|397|396|396|395|50288
1736871300000|2025-01-14 16:15:00|396|395|396|395|396|395|396|395|2643
1736871600000|2025-01-14 16:20:00|397|396|396|395|397|396|396|395|15723
1736871900000|2025-01-14 16:25:00|397|396|398|397|398|397|397|396|13521
1736872200000|2025-01-14 16:30:00|397|396|397|396|398|397|397|396|34497
1736872500000|2025-01-14 16:35:00|396|395|397|396|397|396|396|395|5886
1736872800000|2025-01-14 16:40:00|396|395|396|395|397|396|396|395|14718
1736873100000|2025-01-14 16:45:00|||||||||1539
1736873400000|2025-01-14 16:50:00|||||||||1025
1736873700000|2025-01-14 16:55:00|395|394|395|394|396|395|395|394|33764
1736874000000|2025-01-14 17:00:00|394|393|394|393|394|393|393|392|3571
1736874300000|2025-01-14 17:05:00|||||||||731
1736874600000|2025-01-14 17:10:00|||||||||650
1736874900000|2025-01-14 17:15:00|||||||||1500
1736875200000|2025-01-14 17:20:00|||||||||1019
1736875500000|2025-01-14 17:25:00|395|394|395|394|395|394|395|394|9162
1736875800000|2025-01-14 17:30:00|394|393|395|394|395|394|394|393|7620
1736876100000|2025-01-14 17:35:00|394|393|395|394|395|394|394|393|6524
1736876400000|2025-01-14 17:40:00|||||||||1200
1736876700000|2025-01-14 17:45:00|394|393|394|393|394|393|394|393|7667
1736877000000|2025-01-14 17:50:00|395|394|394|393|395|394|394|393|2945
1736877300000|2025-01-14 17:55:00|||||||||1664
1736877600000|2025-01-14 18:00:00|||||||||772
1736877900000|2025-01-14 18:05:00|395|394|395|394|395|394|395|394|4825
1736878200000|2025-01-14 18:10:00|||||||||857
1736878500000|2025-01-14 18:15:00|396|395|393|392|396|395|393|392|9918
1736878800000|2025-01-14 18:20:00|||||||||400
1736879100000|2025-01-14 18:25:00|||||||||1430
1736879400000|2025-01-14 18:30:00|392|391|393|392|393|392|392|391|9365
1736879700000|2025-01-14 18:35:00|394|393|397|396|398|397|394|393|15794
1736880000000|2025-01-14 18:40:00|398|397|398|397|398|397|397|396|2884
1736880300000|2025-01-14 18:45:00|||||||||650
1736880600000|2025-01-14 18:50:00|399|398|398|397|399|398|397|396|9497
1736880900000|2025-01-14 18:55:00|||||||||3077
1736881200000|2025-01-14 19:00:00|397|396|397|396|397|396|396|395|6107
1736881500000|2025-01-14 19:05:00|398|397|397|396|398|397|397|396|13282
1736881800000|2025-01-14 19:10:00|396|395|396|395|396|395|395|394|10323
1736882100000|2025-01-14 19:15:00|397|396|396|395|397|396|396|395|3517
1736882400000|2025-01-14 19:20:00|397|396|398|397|398|397|397|396|6021
1736882700000|2025-01-14 19:25:00|397|396|396|395|397|396|396|395|5179
1736883000000|2025-01-14 19:30:00|397|396|396|395|397|396|396|395|2982
1736883300000|2025-01-14 19:35:00|397|396|397|396|397|396|396|395|9230
1736883600000|2025-01-14 19:40:00|||||||||439
1736883900000|2025-01-14 19:45:00|396|395|396|395|396|395|396|395|915
1736884200000|2025-01-14 19:50:00|395|394|396|395|397|396|395|394|10491
1736884500000|2025-01-14 19:55:00|395|394|394|393|396|395|394|393|7046
1736884800000|2025-01-14 20:00:00|393|392|392|391|393|392|392|391|8828
1736885100000|2025-01-14 20:05:00|393|392|393|392|393|392|393|392|6139
1736885400000|2025-01-14 20:10:00|392|391|392|391|392|391|392|391|1954
1736885700000|2025-01-14 20:15:00|393|392|393|392|394|393|393|392|9623
1736886000000|2025-01-14 20:20:00|394|393|395|394|395|394|394|393|3828
1736886300000|2025-01-14 20:25:00|394|393|395|394|395|394|394|393|4239
1736886600000|2025-01-14 20:30:00|396|395|395|394|396|395|395|394|3510
1736886900000|2025-01-14 20:35:00|396|395|396|395|396|395|396|395|3504
1736887200000|2025-01-14 20:40:00|395|394|395|394|395|394|395|394|4916
1736887500000|2025-01-14 20:45:00|396|395|395|394|396|395|395|394|10511
1736887800000|2025-01-14 20:50:00|396|395|394|393|396|395|394|393|16814
1736888100000|2025-01-14 20:55:00|395|394|396|395|396|395|395|394|32771
1736951400000|2025-01-15 14:30:00|405|396|402|400|409|407|401|396|33798
1736951700000|2025-01-15 14:35:00|401|401|400|399|402|401|397|396|6441
1736952000000|2025-01-15 14:40:00|401|398|399|397|401|400|398|397|1960
1736952300000|2025-01-15 14:45:00|400|398|399|397|400|399|398|397|13337
1736952600000|2025-01-15 14:50:00|398|396|396|395|399|397|395|394|22189
1736952900000|2025-01-15 14:55:00|397|396|398|397|398|397|397|395|7866
1736953200000|2025-01-15 15:00:00|399|398|399|398|400|399|398|397|1628
1736953500000|2025-01-15 15:05:00|400|399|402|401|403|402|400|399|14545
1736953800000|2025-01-15 15:10:00|401|400|401|400|402|401|401|400|2900
1736954100000|2025-01-15 15:15:00|402|401|402|401|402|401|401|400|2177
1736954400000|2025-01-15 15:20:00|403|402|400|399|403|402|400|399|7888
1736954700000|2025-01-15 15:25:00|399|398|399|398|400|399|399|398|920
1736955000000|2025-01-15 15:30:00|398|397|398|397|398|397|397|396|7945
1736955300000|2025-01-15 15:35:00|397|396|397|396|398|397|396|395|2691
1736955600000|2025-01-15 15:40:00|396|395|398|397|398|397|396|395|3400
1736955900000|2025-01-15 15:45:00|397|396|396|395|397|396|396|395|1664
1736956200000|2025-01-15 15:50:00|395|394|397|396|397|396|395|394|5739
1736956500000|2025-01-15 15:55:00|396|395|395|394|396|395|395|394|800
1736956800000|2025-01-15 16:00:00|396|395|396|395|396|395|395|394|4003
1736957100000|2025-01-15 16:05:00|397|396|396|395|397|396|395|394|3883
1736957400000|2025-01-15 16:10:00|397|396|397|396|397|396|397|396|1474
1736957700000|2025-01-15 16:15:00|396|395|396|395|396|395|396|395|6905
1736958000000|2025-01-15 16:20:00|397|396|396|395|397|396|396|395|3642
1736958300000|2025-01-15 16:25:00|395|394|396|395|396|395|395|394|1800
1736958600000|2025-01-15 16:30:00|395|394|394|393|395|394|394|393|7864
1736958900000|2025-01-15 16:35:00|393|392|394|393|394|393|393|392|3300
1736959200000|2025-01-15 16:40:00|393|392|393|392|393|392|393|392|3866
1736959500000|2025-01-15 16:45:00|394|393|394|393|394|393|393|392|8899
1736959800000|2025-01-15 16:50:00|395|394|395|394|395|394|394|393|1291
1736960100000|2025-01-15 16:55:00|||||||||4162
1736960400000|2025-01-15 17:00:00|396|395|396|395|396|395|395|394|7232
1736960700000|2025-01-15 17:05:00|397|396|397|396|397|396|396|395|2301
1736961000000|2025-01-15 17:10:00|396|395|397|396|397|396|396|395|588
1736961300000|2025-01-15 17:15:00|396|395|397|396|397|396|396|395|2226
1736961600000|2025-01-15 17:20:00|||||||||600
1736961900000|2025-01-15 17:25:00|||||||||2625
1736962500000|2025-01-15 17:35:00|||||||||2200
1736962800000|2025-01-15 17:40:00|||||||||900
1736963100000|2025-01-15 17:45:00|396|395|397|396|397|396|396|395|1995
1736963400000|2025-01-15 17:50:00|396|395|396|395|396|395|396|395|5872
1736963700000|2025-01-15 17:55:00|||||||||4022
1736964000000|2025-01-15 18:00:00|||||||||700
1736964300000|2025-01-15 18:05:00|||||||||500
1736964600000|2025-01-15 18:10:00|||||||||150
1736964900000|2025-01-15 18:15:00|||||||||100
1736965200000|2025-01-15 18:20:00|397|396|396|395|397|396|396|395|3336
1736965500000|2025-01-15 18:25:00|397|396|397|396|397|396|397|395|900
1736965800000|2025-01-15 18:30:00|396|395|397|396|397|396|396|395|893
1736966100000|2025-01-15 18:35:00|396|395|396|395|396|395|396|395|908
1736966400000|2025-01-15 18:40:00|397|396|397|396|397|396|397|396|783
1736966700000|2025-01-15 18:45:00|||||||||907
1736967000000|2025-01-15 18:50:00|||||||||300
1736967300000|2025-01-15 18:55:00|||||||||235
1736967600000|2025-01-15 19:00:00|398|397|397|396|398|397|397|396|2469
1736967900000|2025-01-15 19:05:00|398|397|397|396|398|397|397|396|1400
1736968200000|2025-01-15 19:10:00|398|397|398|397|398|397|398|397|4600
1736968500000|2025-01-15 19:15:00|||||||||1550
1736968800000|2025-01-15 19:20:00|||||||||100
1736969100000|2025-01-15 19:25:00|399|398|399|398|399|398|399|398|3797
1736969400000|2025-01-15 19:30:00|400|399|400|399|400|399|400|399|13143
1736969700000|2025-01-15 19:35:00|||||||||949
1736970000000|2025-01-15 19:40:00|399|398|399|398|399|398|399|398|2289
1736970600000|2025-01-15 19:50:00|398|397|398|397|398|397|398|397|4900
1736970900000|2025-01-15 19:55:00|||||||||404
1736971200000|2025-01-15 20:00:00|397|396|397|396|397|396|397|396|2780
1736971500000|2025-01-15 20:05:00|398|397|398|397|398|397|398|397|360
1736971800000|2025-01-15 20:10:00|||||||||2105
1736972100000|2025-01-15 20:15:00|397|396|397|396|397|396|397|396|589
1736972400000|2025-01-15 20:20:00|||||||||2953
1736972700000|2025-01-15 20:25:00|||||||||424
1736973000000|2025-01-15 20:30:00|396|395|397|396|397|396|396|395|7219
1736973300000|2025-01-15 20:35:00|398|396|397|395|398|396|396|394|766
1736973600000|2025-01-15 20:40:00|396|394|396|394|397|395|396|394|850
1736973900000|2025-01-15 20:45:00|397|395|397|395|397|395|396|394|636
1736974200000|2025-01-15 20:50:00|396|394|397|395|398|396|396|394|2430
1736974500000|2025-01-15 20:55:00|398|396|397|395|398|396|397|395|2989
1737037800000|2025-01-16 14:30:00|402|397|395|393|402|397|391|390|69662
1737038100000|2025-01-16 14:35:00|394|394|394|392|395|394|392|391|7232
1737038400000|2025-01-16 14:40:00|395|393|395|393|395|394|394|393|900
1737038700000|2025-01-16 14:45:00|394|394|393|392|395|394|392|391|4195
1737039000000|2025-01-16 14:50:00|394|391|397|396|397|396|393|391|7511
1737039300000|2025-01-16 14:55:00|396|395|395|393|397|395|395|393|6013
1737039600000|2025-01-16 15:00:00|394|394|394|393|395|394|394|393|3936
1737039900000|2025-01-16 15:05:00|395|394|395|394|396|395|394|393|5541
1737040200000|2025-01-16 15:10:00|396|395|393|392|396|395|393|392|25131
1737040500000|2025-01-16 15:15:00|394|393|396|395|397|396|394|393|19765
1737040800000|2025-01-16 15:20:00|397|396|399|398|399|398|396|395|11007
1737041100000|2025-01-16 15:25:00|398|397|398|397|399|398|397|396|8022
1737041400000|2025-01-16 15:30:00|397|396|397|396|399|398|397|396|12823
1737041700000|2025-01-16 15:35:00|396|395|399|398|399|398|396|395|18992
1737042000000|2025-01-16 15:40:00|398|397|396|395|398|397|395|394|60782
1737042300000|2025-01-16 15:45:00|395|394|395|394|396|395|395|394|4758
1737042600000|2025-01-16 15:50:00|||||||||1100
1737042900000|2025-01-16 15:55:00|396|395|397|396|397|396|396|395|4286
1737043200000|2025-01-16 16:00:00|398|397|398|397|398|397|398|397|4299
1737043500000|2025-01-16 16:05:00|399|398|399|398|399|398|399|398|1837
1737043800000|2025-01-16 16:10:00|398|397|397|396|399|398|397|396|8952
1737044100000|2025-01-16 16:15:00|396|395|397|396|397|396|396|395|3315
1737044400000|2025-01-16 16:20:00|||||||||3396
1737044700000|2025-01-16 16:25:00|398|397|398|397|398|397|397|396|1870
1737045000000|2025-01-16 16:30:00|397|396|397|396|397|396|397|396|2450
1737045300000|2025-01-16 16:35:00|396|395|396|395|397|396|396|395|2234
1737045600000|2025-01-16 16:40:00|397|396|397|396|397|396|396|395|4353
1737045900000|2025-01-16 16:45:00|||||||||400
1737046200000|2025-01-16 16:50:00|398|397|398|397|398|397|398|397|4930
1737046500000|2025-01-16 16:55:00|||||||||698
1737046800000|2025-01-16 17:00:00|397|396|398|397|398|397|397|396|4056
1737047100000|2025-01-16 17:05:00|||||||||1600
1737047400000|2025-01-16 17:10:00|399|398|400|399|400|399|399|398|9580
1737047700000|2025-01-16 17:15:00|||||||||2000
1737048000000|2025-01-16 17:20:00|399|398|400|399|400|399|399|398|3977
1737048300000|2025-01-16 17:25:00|401|400|401|400|401|400|401|400|14072
1737048600000|2025-01-16 17:30:00|400|399|399|398|400|399|399|398|2992
1737048900000|2025-01-16 17:35:00|||||||||720
1737049200000|2025-01-16 17:40:00|398|397|398|397|398|397|398|397|4728
1737049500000|2025-01-16 17:45:00|397|396|398|397|398|397|397|396|10933
1737049800000|2025-01-16 17:50:00|397|396|397|396|397|396|397|396|5157
1737050100000|2025-01-16 17:55:00|398|397|398|397|399|398|397|396|11852
1737050400000|2025-01-16 18:00:00|||||||||417
1737050700000|2025-01-16 18:05:00|399|398|399|398|399|398|399|398|15176
1737051300000|2025-01-16 18:15:00|398|397|397|396|398|397|397|396|900
1737051600000|2025-01-16 18:20:00|398|397|398|397|398|397|398|397|4547
1737051900000|2025-01-16 18:25:00|397|396|397|396|398|397|397|396|2746
1737052200000|2025-01-16 18:30:00|396|395|396|395|396|395|396|395|1828
1737052500000|2025-01-16 18:35:00|397|396|396|395|397|396|396|395|2585
1737052800000|2025-01-16 18:40:00|397|396|397|396|397|396|397|396|800
1737053100000|2025-01-16 18:45:00|396|395|396|395|396|395|396|395|1657
1737053400000|2025-01-16 18:50:00|397|396|397|396|397|396|397|396|1639
1737053700000|2025-01-16 18:55:00|||||||||1053
1737054000000|2025-01-16 19:00:00|398|397|398|397|398|397|398|397|5465
1737054300000|2025-01-16 19:05:00|399|398|399|398|399|398|399|398|1500
1737054600000|2025-01-16 19:10:00|400|399|399|398|400|399|399|398|3885
1737054900000|2025-01-16 19:15:00|||||||||100
1737055200000|2025-01-16 19:20:00|||||||||2608
1737055500000|2025-01-16 19:25:00|||||||||1800
1737055800000|2025-01-16 19:30:00|||||||||6634
1737056100000|2025-01-16 19:35:00|400|399|400|399|400|399|400|399|3158
1737056400000|2025-01-16 19:40:00|399|398|399|398|399|398|399|398|2700
1737056700000|2025-01-16 19:45:00|400|399|400|399|400|399|400|399|4330
1737057000000|2025-01-16 19:50:00|399|398|399|398|399|398|399|398|3800
1737057300000|2025-01-16 19:55:00|||||||||2500
1737057600000|2025-01-16 20:00:00|||||||||1000
1737057900000|2025-01-16 20:05:00|400|399|400|399|400|399|400|399|600
1737058200000|2025-01-16 20:10:00|||||||||2933
1737058500000|2025-01-16 20:15:00|399|398|400|399|400|399|399|398|7316
1737058800000|2025-01-16 20:20:00|399|398|399|398|400|399|399|398|14411
1737059100000|2025-01-16 20:25:00|400|399|400|399|400|399|400|399|800
1737059400000|2025-01-16 20:30:00|||||||||6437
1737059700000|2025-01-16 20:35:00|||||||||5150
1737060000000|2025-01-16 20:40:00|399|398|399|398|399|398|398|397|16421
1737060300000|2025-01-16 20:45:00|398|397|398|397|399|398|398|397|10995
1737060600000|2025-01-16 20:50:00|399|398|399|398|399|398|399|398|6592
1737060900000|2025-01-16 20:55:00|398|397|398|397|398|397|397|396|61178
1737124200000|2025-01-17 14:30:00|407|399|399|397|407|399|395|394|27210
1737124500000|2025-01-17 14:35:00|398|396|398|396|400|399|396|395|6672
1737124800000|2025-01-17 14:40:00|399|397|397|396|399|398|397|396|7530
1737125100000|2025-01-17 14:45:00|398|397|400|399|400|399|397|396|23853
1737125400000|2025-01-17 14:50:00|401|400|404|403|404|403|399|398|14679
1737125700000|2025-01-17 14:55:00|405|404|400|399|405|404|399|398|10525
1737126000000|2025-01-17 15:00:00|401|398|398|397|401|400|398|397|2498
1737126300000|2025-01-17 15:05:00|399|398|400|399|401|400|399|398|7282
1737126600000|2025-01-17 15:10:00|401|400|399|398|402|400|398|397|6463
1737126900000|2025-01-17 15:15:00|398|397|400|399|400|399|398|397|5758
1737127200000|2025-01-17 15:20:00|399|398|400|399|400|399|398|397|6222
1737127500000|2025-01-17 15:25:00|399|398|399|398|399|398|398|397|6696
1737127800000|2025-01-17 15:30:00|400|399|398|397|400|399|398|397|7495
1737128100000|2025-01-17 15:35:00|399|398|398|397|399|398|398|397|7101
1737128400000|2025-01-17 15:40:00|||||||||1316
1737128700000|2025-01-17 15:45:00|399|398|399|398|400|399|399|398|10647
1737129000000|2025-01-17 15:50:00|398|397|398|397|398|397|397|396|6854
1737129300000|2025-01-17 15:55:00|397|396|397|396|398|397|397|396|2297
1737129600000|2025-01-17 16:00:00|398|397|395|394|398|397|395|394|19881
1737129900000|2025-01-17 16:05:00|394|393|393|392|394|393|393|392|13896
1737130200000|2025-01-17 16:10:00|394|393|393|392|394|393|393|392|7680
1737130500000|2025-01-17 16:15:00|394|393|393|392|394|393|393|392|10339
1737130800000|2025-01-17 16:20:00|392|391|392|391|392|391|391|390|23029
1737131100000|2025-01-17 16:25:00|||||||||2054
1737131400000|2025-01-17 16:30:00|||||||||4834
1737131700000|2025-01-17 16:35:00|||||||||400
1737132000000|2025-01-17 16:40:00|391|390|391|390|391|390|391|390|5587
1737132300000|2025-01-17 16:45:00|||||||||2210
1737132600000|2025-01-17 16:50:00|390|389|390|389|390|389|390|389|16953
1737132900000|2025-01-17 16:55:00|391|390|391|390|392|391|391|390|9847
1737133200000|2025-01-17 17:00:00|||||||||2088
1737133500000|2025-01-17 17:05:00|||||||||1347
1737133800000|2025-01-17 17:10:00|390|389|390|389|391|390|390|389|25326
1737134100000|2025-01-17 17:15:00|||||||||5418
1737134400000|2025-01-17 17:20:00|391|390|391|390|391|390|391|390|1787
1737134700000|2025-01-17 17:25:00|||||||||4101
1737135000000|2025-01-17 17:30:00|||||||||4605
1737135300000|2025-01-17 17:35:00|390|389|390|389|390|389|390|389|12629
1737135600000|2025-01-17 17:40:00|389|388|389|388|389|388|389|388|6771
1737135900000|2025-01-17 17:45:00|||||||||1800
1737136200000|2025-01-17 17:50:00|||||||||10255
1737136500000|2025-01-17 17:55:00|||||||||14120
1737136800000|2025-01-17 18:00:00|||||||||970
1737137100000|2025-01-17 18:05:00|390|389|389|388|390|389|389|388|5125
1737137400000|2025-01-17 18:10:00|||||||||2600
1737137700000|2025-01-17 18:15:00|||||||||1094
1737138000000|2025-01-17 18:20:00|||||||||6022
1737138300000|2025-01-17 18:25:00|388|387|388|387|388|387|388|387|9702
1737138600000|2025-01-17 18:30:00|387|386|387|386|387|386|387|386|18254
1737138900000|2025-01-17 18:35:00|388|387|388|387|388|387|388|387|8834
1737139200000|2025-01-17 18:40:00|||||||||4491
1737139500000|2025-01-17 18:45:00|389|388|389|388|389|388|388|387|14713
1737139800000|2025-01-17 18:50:00|||||||||6066
1737140100000|2025-01-17 18:55:00|388|387|388|387|389|388|388|387|5529
1737140400000|2025-01-17 19:00:00|||||||||5369
1737140700000|2025-01-17 19:05:00|||||||||4950
1737141000000|2025-01-17 19:10:00|||||||||3000
1737141300000|2025-01-17 19:15:00|389|388|388|387|389|388|388|387|4762
1737141600000|2025-01-17 19:20:00|389|388|389|388|389|388|388|387|3638
1737141900000|2025-01-17 19:25:00|388|387|389|388|389|388|388|387|2002
1737142200000|2025-01-17 19:30:00|388|387|388|387|388|387|388|387|3917
1737142500000|2025-01-17 19:35:00|||||||||4926
1737142800000|2025-01-17 19:40:00|||||||||100
1737143100000|2025-01-17 19:45:00|||||||||1819
1737143400000|2025-01-17 19:50:00|387|386|387|386|387|386|387|386|18983
1737143700000|2025-01-17 19:55:00|||||||||4444
1737144000000|2025-01-17 20:00:00|386|385|386|385|386|385|386|385|17063
1737144300000|2025-01-17 20:05:00|||||||||989
1737144600000|2025-01-17 20:10:00|||||||||2109
1737144900000|2025-01-17 20:15:00|||||||||2132
1737145200000|2025-01-17 20:20:00|385|384|385|384|386|385|385|384|28612
1737145500000|2025-01-17 20:25:00|||||||||4754
1737145800000|2025-01-17 20:30:00|384|383|385|384|385|384|384|383|20392
1737146100000|2025-01-17 20:35:00|384|383|385|384|385|384|384|383|9033
1737146400000|2025-01-17 20:40:00|386|385|386|385|386|385|385|385|8294
1737146700000|2025-01-17 20:45:00|385|384|386|385|386|385|385|384|13593
1737147000000|2025-01-17 20:50:00|387|386|387|386|387|386|387|386|16782
1737147300000|2025-01-17 20:55:00|386|385|385|384|387|386|385|384|48742
1737469800000|2025-01-21 14:30:00|392|386|386|385|392|387|385|383|33136
1737470100000|2025-01-21 14:35:00|385|384|383|382|385|384|383|382|6649
1737470400000|2025-01-21 14:40:00|384|383|387|386|387|386|383|382|9675
1737470700000|2025-01-21 14:45:00|388|387|388|387|390|388|388|387|6191
1737471000000|2025-01-21 14:50:00|387|386|385|384|387|386|385|384|21625
1737471300000|2025-01-21 14:55:00|386|385|385|384|386|386|384|383|13571
1737471600000|2025-01-21 15:00:00|384|383|382|381|384|383|382|381|19882
1737471900000|2025-01-21 15:05:00|383|382|383|382|383|382|382|381|5042
1737472200000|2025-01-21 15:10:00|382|381|382|381|382|381|381|380|23368
1737472500000|2025-01-21 15:15:00|383|382|382|381|383|382|382|381|13718
1737472800000|2025-01-21 15:20:00|383|382|384|383|384|383|382|381|12549
1737473100000|2025-01-21 15:25:00|||||||||675
1737473400000|2025-01-21 15:30:00|385|384|385|384|385|384|384|383|10264
1737473700000|2025-01-21 15:35:00|384|383|385|384|385|384|384|383|1890
1737474000000|2025-01-21 15:40:00|||||||||3589
1737474300000|2025-01-21 15:45:00|384|383|384|383|385|384|384|383|2257
1737474600000|2025-01-21 15:50:00|383|382|384|383|384|383|383|382|4562
1737474900000|2025-01-21 15:55:00|||||||||5315
1737475200000|2025-01-21 16:00:00|383|382|383|382|383|382|383|382|2784
1737475500000|2025-01-21 16:05:00|384|383|384|383|384|383|384|383|1902
1737475800000|2025-01-21 16:10:00|383|382|383|382|383|382|383|382|2180
1737476100000|2025-01-21 16:15:00|384|383|384|383|384|383|384|383|2085
1737476400000|2025-01-21 16:20:00|||||||||1686
1737476700000|2025-01-21 16:25:00|383|382|383|382|383|382|383|382|4152
1737477000000|2025-01-21 16:30:00|384|383|384|383|384|383|384|383|2910
1737477300000|2025-01-21 16:35:00|383|382|383|382|383|382|383|382|3564
1737477600000|2025-01-21 16:40:00|384|383|385|384|385|384|384|383|2200
1737477900000|2025-01-21 16:45:00|||||||||4700
1737478200000|2025-01-21 16:50:00|||||||||3753
1737478500000|2025-01-21 16:55:00|384|383|385|384|385|384|384|383|1612
1737478800000|2025-01-21 17:00:00|384|383|384|383|384|383|384|383|450
1737479100000|2025-01-21 17:05:00|385|384|385|384|385|384|385|384|3078
1737479400000|2025-01-21 17:10:00|||||||||225
1737479700000|2025-01-21 17:15:00|386|385|385|384|386|385|385|384|4211
1737480000000|2025-01-21 17:20:00|||||||||1110
1737480300000|2025-01-21 17:25:00|||||||||5110
1737480600000|2025-01-21 17:30:00|||||||||3450
1737480900000|2025-01-21 17:35:00|||||||||500
1737481200000|2025-01-21 17:40:00|||||||||4850
1737481500000|2025-01-21 17:45:00|386|385|387|386|388|387|386|385|15142
1737481800000|2025-01-21 17:50:00|386|385|389|388|389|388|386|385|37313
1737482100000|2025-01-21 17:55:00|388|387|389|388|389|388|388|387|14278
1737482400000|2025-01-21 18:00:00|388|387|388|387|388|387|388|387|705
1737482700000|2025-01-21 18:05:00|389|388|388|387|389|388|388|387|31868
1737483000000|2025-01-21 18:10:00|||||||||2478
1737483300000|2025-01-21 18:15:00|387|386|387|386|387|386|387|386|324
1737483600000|2025-01-21 18:20:00|388|387|388|387|388|387|388|387|1637
1737483900000|2025-01-21 18:25:00|||||||||1600
1737484200000|2025-01-21 18:30:00|||||||||200
1737484500000|2025-01-21 18:35:00|||||||||1018
1737484800000|2025-01-21 18:40:00|387|386|386|385|387|386|386|385|12671
1737485100000|2025-01-21 18:45:00|||||||||211
1737485400000|2025-01-21 18:50:00|387|386|386|385|387|386|386|385|968
1737486000000|2025-01-21 19:00:00|387|386|387|386|387|386|387|386|2461
1737486300000|2025-01-21 19:05:00|||||||||300
1737486600000|2025-01-21 19:10:00|||||||||15231
1737486900000|2025-01-21 19:15:00|386|385|388|387|388|387|386|385|16630
1737487200000|2025-01-21 19:20:00|||||||||1600
1737487500000|2025-01-21 19:25:00|||||||||2386
1737487800000|2025-01-21 19:30:00|||||||||7700
1737488100000|2025-01-21 19:35:00|||||||||510
1737488400000|2025-01-21 19:40:00|||||||||3100
1737488700000|2025-01-21 19:45:00|387|386|388|387|388|387|386|385|87407
1737489000000|2025-01-21 19:50:00|||||||||11847
1737489300000|2025-01-21 19:55:00|||||||||200
1737489600000|2025-01-21 20:00:00|389|388|389|388|389|388|389|388|5642
1737489900000|2025-01-21 20:05:00|388|387|388|387|388|387|388|387|2712
1737490200000|2025-01-21 20:10:00|389|388|389|388|389|388|389|388|5250
1737490500000|2025-01-21 20:15:00|||||||||11250
1737490800000|2025-01-21 20:20:00|||||||||700
1737491100000|2025-01-21 20:25:00|390|389|390|389|390|389|390|389|5927
1737491400000|2025-01-21 20:30:00|389|388|389|388|389|389|389|388|9304
1737491700000|2025-01-21 20:35:00|||||||||100
1737492000000|2025-01-21 20:40:00|388|387|388|387|388|387|388|387|2186
1737492300000|2025-01-21 20:45:00|||||||||1071
1737492600000|2025-01-21 20:50:00|389|388|390|389|390|389|389|387|7590
1737492900000|2025-01-21 20:55:00|||||||||23385
1737556200000|2025-01-22 14:30:00|396|390|390|389|396|391|388|385|68910
1737556500000|2025-01-22 14:35:00|389|388|384|383|390|389|384|383|52284
1737556800000|2025-01-22 14:40:00|385|384|385|384|386|385|384|383|39126
1737557100000|2025-01-22 14:45:00|384|383|386|385|387|386|384|383|4933
1737557400000|2025-01-22 14:50:00|385|384|385|384|386|385|384|383|8043
1737557700000|2025-01-22 14:55:00|386|385|385|384|386|385|385|384|10128
1737558000000|2025-01-22 15:00:00|384|383|389|388|390|389|384|383|16844
1737558300000|2025-01-22 15:05:00|388|387|388|387|388|387|388|387|4631
1737558600000|2025-01-22 15:10:00|389|388|388|387|389|388|388|387|4922
1737558900000|2025-01-22 15:15:00|389|388|388|387|389|388|388|387|9814
1737559200000|2025-01-22 15:20:00|387|386|389|388|389|388|387|386|4834
1737559500000|2025-01-22 15:25:00|||||||||2006
1737559800000|2025-01-22 15:30:00|388|387|391|390|391|390|388|387|14299
1737560100000|2025-01-22 15:35:00|||||||||8176
1737560400000|2025-01-22 15:40:00|390|389|389|388|390|389|388|387|11082
1737560700000|2025-01-22 15:45:00|388|387|389|388|389|388|388|387|3555
1737561000000|2025-01-22 15:50:00|388|387|388|387|388|387|388|387|8666
1737561300000|2025-01-22 15:55:00|387|386|386|385|387|386|386|385|400
1737561600000|2025-01-22 16:00:00|387|386|387|386|387|386|387|386|2581
1737561900000|2025-01-22 16:05:00|||||||||2376
1737562200000|2025-01-22 16:10:00|386|385|386|385|386|385|386|385|4391
1737562500000|2025-01-22 16:15:00|||||||||175
1737562800000|2025-01-22 16:20:00|||||||||120
1737563100000|2025-01-22 16:25:00|387|386|387|386|387|386|387|386|4652
1737563400000|2025-01-22 16:30:00|386|385|386|385|386|385|386|385|14196
1737563700000|2025-01-22 16:35:00|387|386|387|386|387|386|387|386|680
1737564000000|2025-01-22 16:40:00|||||||||528
1737564300000|2025-01-22 16:45:00|||||||||548
1737564600000|2025-01-22 16:50:00|||||||||700
1737564900000|2025-01-22 16:55:00|388|387|388|387|388|387|388|387|2638
1737565200000|2025-01-22 17:00:00|||||||||1100
1737565500000|2025-01-22 17:05:00|||||||||3876
1737565800000|2025-01-22 17:10:00|||||||||100
1737566100000|2025-01-22 17:15:00|||||||||35221
1737566400000|2025-01-22 17:20:00|389|388|391|390|391|390|389|388|33664
1737566700000|2025-01-22 17:25:00|390|389|390|389|390|389|390|389|10947
1737567000000|2025-01-22 17:30:00|391|390|390|389|391|390|390|389|11723
1737567300000|2025-01-22 17:35:00|391|390|391|390|391|390|391|390|7010
1737567600000|2025-01-22 17:40:00|390|389|391|390|391|390|390|389|4302
1737567900000|2025-01-22 17:45:00|390|389|390|389|391|390|390|389|4469
1737568200000|2025-01-22 17:50:00|391|390|391|390|391|390|391|390|2602
1737568500000|2025-01-22 17:55:00|392|391|391|390|392|391|391|390|13185
1737568800000|2025-01-22 18:00:00|||||||||4210
1737569100000|2025-01-22 18:05:00|||||||||500
1737569400000|2025-01-22 18:10:00|||||||||250
1737569700000|2025-01-22 18:15:00|392|391|391|390|392|391|391|390|4977
1737570000000|2025-01-22 18:20:00|||||||||3100
1737570300000|2025-01-22 18:25:00|||||||||2240
1737570600000|2025-01-22 18:30:00|390|389|391|390|391|390|390|389|5853
1737570900000|2025-01-22 18:35:00|392|391|392|391|392|391|392|391|1949
1737571200000|2025-01-22 18:40:00|||||||||200
1737571500000|2025-01-22 18:45:00|||||||||1700
1737571800000|2025-01-22 18:50:00|||||||||500
1737572100000|2025-01-22 18:55:00|391|390|391|390|391|391|391|390|6405
1737572400000|2025-01-22 19:00:00|||||||||1177
1737572700000|2025-01-22 19:05:00|392|391|392|391|392|391|392|391|600
1737573000000|2025-01-22 19:10:00|||||||||400
1737573300000|2025-01-22 19:15:00|393|392|393|392|393|392|393|392|1195
1737573600000|2025-01-22 19:20:00|||||||||5176
1737573900000|2025-01-22 19:25:00|392|391|392|391|392|391|392|391|3594
1737574200000|2025-01-22 19:30:00|391|390|391|390|391|390|391|390|13565
1737574500000|2025-01-22 19:35:00|||||||||720
1737574800000|2025-01-22 19:40:00|390|389|390|389|390|389|390|389|12570
1737575100000|2025-01-22 19:45:00|||||||||4296
1737575400000|2025-01-22 19:50:00|||||||||100
1737575700000|2025-01-22 19:55:00|389|388|389|388|389|388|389|388|3593
1737576000000|2025-01-22 20:00:00|||||||||100
1737576300000|2025-01-22 20:05:00|390|389|390|389|390|389|390|389|4320
1737576600000|2025-01-22 20:10:00|389|388|390|389|390|389|389|388|3239
1737576900000|2025-01-22 20:15:00|||||||||1974
1737577200000|2025-01-22 20:20:00|389|388|389|388|389|388|389|388|4104
1737577500000|2025-01-22 20:25:00|||||||||300
1737577800000|2025-01-22 20:30:00|||||||||1299
1737578100000|2025-01-22 20:35:00|388|387|388|387|388|387|388|387|14385
1737578400000|2025-01-22 20:40:00|387|386|388|387|388|387|387|386|5199
1737578700000|2025-01-22 20:45:00|||||||||1500
1737579000000|2025-01-22 20:50:00|387|386|388|387|388|387|387|386|8667
1737579300000|2025-01-22 20:55:00|387|386|387|386|387|386|387|386|23570
1737642600000|2025-01-23 14:30:00|390|385|388|387|390|388|381|380|38862
1737642900000|2025-01-23 14:35:00|389|386|383|382|389|386|383|381|7204
1737643200000|2025-01-23 14:40:00|382|381|382|381|382|381|381|380|5918
1737643500000|2025-01-23 14:45:00|383|382|382|381|383|382|382|381|4502
1737643800000|2025-01-23 14:50:00|383|382|382|381|383|382|382|381|5079
1737644100000|2025-01-23 14:55:00|383|382|384|383|384|383|382|381|23367
1737644400000|2025-01-23 15:00:00|383|382|385|384|385|384|383|382|302
1737644700000|2025-01-23 15:05:00|384|383|386|385|386|385|384|383|10458
1737645000000|2025-01-23 15:10:00|385|384|386|385|386|385|385|384|18628
1737645300000|2025-01-23 15:15:00|385|384|385|384|386|385|385|384|2925
1737645600000|2025-01-23 15:20:00|386|385|386|385|386|385|385|384|1160
1737645900000|2025-01-23 15:25:00|||||||||833
1737646200000|2025-01-23 15:30:00|385|384|386|385|386|385|385|384|3099
1737646500000|2025-01-23 15:35:00|385|384|385|384|385|384|385|384|1019
1737646800000|2025-01-23 15:40:00|384|383|384|383|384|383|383|382|6016
1737647100000|2025-01-23 15:45:00|383|382|384|383|384|383|383|382|1976
1737647400000|2025-01-23 15:50:00|385|384|385|384|385|384|385|384|3463
1737647700000|2025-01-23 15:55:00|384|383|384|383|384|383|384|383|2483
1737648000000|2025-01-23 16:00:00|385|384|385|384|385|384|385|384|1664
1737648300000|2025-01-23 16:05:00|386|385|386|385|386|385|386|385|2300
1737648600000|2025-01-23 16:10:00|385|384|386|385|386|385|385|384|1975
1737648900000|2025-01-23 16:15:00|387|386|387|386|388|387|387|386|2948
1737649200000|2025-01-23 16:20:00|||||||||200
1737649500000|2025-01-23 16:25:00|386|385|387|386|387|386|386|385|1900
1737649800000|2025-01-23 16:30:00|388|387|388|387|388|387|387|386|9495
1737650100000|2025-01-23 16:35:00|387|386|387|386|387|386|386|385|5923
1737650400000|2025-01-23 16:40:00|386|385|386|385|386|385|386|385|1657
1737650700000|2025-01-23 16:45:00|387|386|387|386|387|386|387|386|3650
1737651000000|2025-01-23 16:50:00|386|385|385|384|386|385|385|384|3230
1737651300000|2025-01-23 16:55:00|||||||||4526
1737651600000|2025-01-23 17:00:00|384|383|384|383|384|383|384|383|4383
1737651900000|2025-01-23 17:05:00|385|384|385|384|385|384|385|384|534
1737652200000|2025-01-23 17:10:00|386|385|386|385|386|385|386|385|1693
1737652500000|2025-01-23 17:15:00|385|384|386|385|386|385|385|384|3666
1737652800000|2025-01-23 17:20:00|||||||||100
1737653100000|2025-01-23 17:25:00|||||||||1803
1737653400000|2025-01-23 17:30:00|385|384|385|384|385|384|385|384|200
1737653700000|2025-01-23 17:35:00|386|385|385|384|386|385|385|384|946
1737654000000|2025-01-23 17:40:00|||||||||402
1737654300000|2025-01-23 17:45:00|386|385|385|384|386|385|385|384|4384
1737654900000|2025-01-23 17:55:00|||||||||1532
1737655200000|2025-01-23 18:00:00|384|383|385|384|385|384|384|383|3366
1737655500000|2025-01-23 18:05:00|384|383|384|383|384|383|384|383|25962
1737655800000|2025-01-23 18:10:00|383|382|384|383|384|383|383|382|30159
1737656100000|2025-01-23 18:15:00|385|384|385|384|385|384|385|384|3690
1737656400000|2025-01-23 18:20:00|384|383|385|384|385|384|384|383|2711
1737656700000|2025-01-23 18:25:00|384|383|384|383|384|383|384|383|700
1737657000000|2025-01-23 18:30:00|||||||||1113
1737657300000|2025-01-23 18:35:00|||||||||890
1737657600000|2025-01-23 18:40:00|||||||||554
1737657900000|2025-01-23 18:45:00|||||||||200
1737658200000|2025-01-23 18:50:00|383|382|384|383|384|383|383|382|13592
1737658500000|2025-01-23 18:55:00|||||||||500
1737658800000|2025-01-23 19:00:00|||||||||877
1737659100000|2025-01-23 19:05:00|||||||||595
1737659400000|2025-01-23 19:10:00|||||||||100
1737659700000|2025-01-23 19:15:00|||||||||499
1737660000000|2025-01-23 19:20:00|||||||||402
1737660300000|2025-01-23 19:25:00|385|384|384|383|385|384|384|383|6000
1737660600000|2025-01-23 19:30:00|||||||||24831
1737660900000|2025-01-23 19:35:00|||||||||919
1737661200000|2025-01-23 19:40:00|||||||||1895
1737661500000|2025-01-23 19:45:00|||||||||21875
1737661800000|2025-01-23 19:50:00|||||||||100
1737662100000|2025-01-23 19:55:00|||||||||9137
1737662400000|2025-01-23 20:00:00|||||||||417
1737662700000|2025-01-23 20:05:00|385|384|385|384|385|384|384|383|12950
1737663000000|2025-01-23 20:10:00|386|385|386|385|386|385|386|385|3747
1737663300000|2025-01-23 20:15:00|387|386|386|385|387|386|386|385|1200
1737663600000|2025-01-23 20:20:00|387|386|387|386|387|386|387|386|8860
1737663900000|2025-01-23 20:25:00|||||||||1863
1737664200000|2025-01-23 20:30:00|||||||||4138
1737664500000|2025-01-23 20:35:00|386|385|387|386|387|386|386|385|5192
1737664800000|2025-01-23 20:40:00|386|385|386|385|386|385|386|385|1600
1737665100000|2025-01-23 20:45:00|||||||||1568
1737665400000|2025-01-23 20:50:00|387|386|386|385|387|386|386|385|8056
1737665700000|2025-01-23 20:55:00|387|386|387|386|387|386|387|386|11758
1737729000000|2025-01-24 14:30:00|389|387|388|386|391|389|387|385|49782
1737729300000|2025-01-24 14:35:00|387|385|387|385|388|386|386|385|15430
1737729600000|2025-01-24 14:40:00|386|386|388|387|388|387|386|385|3675
1737729900000|2025-01-24 14:45:00|387|386|387|385|387|387|386|385|6115
1737730200000|2025-01-24 14:50:00|386|384|385|384|386|385|385|384|19798
1737730500000|2025-01-24 14:55:00|||||||||535
1737730800000|2025-01-24 15:00:00|386|385|384|383|386|385|383|382|16102
1737731100000|2025-01-24 15:05:00|385|384|389|388|390|389|385|384|24205
1737731400000|2025-01-24 15:10:00|388|387|389|388|389|388|388|386|2071
1737731700000|2025-01-24 15:15:00|390|389|393|392|394|393|390|389|13619
1737732000000|2025-01-24 15:20:00|392|391|392|391|393|392|391|390|3124
1737732300000|2025-01-24 15:25:00|393|392|393|392|393|392|392|391|7355
1737732600000|2025-01-24 15:30:00|392|391|393|392|393|392|392|391|2300
1737732900000|2025-01-24 15:35:00|392|391|391|390|392|391|391|390|22572
1737733200000|2025-01-24 15:40:00|392|391|392|391|392|391|390|389|5117
1737733500000|2025-01-24 15:45:00|391|390|392|391|392|391|391|390|2896
1737733800000|2025-01-24 15:50:00|393|392|392|391|393|392|392|391|3300
1737734100000|2025-01-24 15:55:00|393|392|392|391|393|392|392|391|2600
1737734400000|2025-01-24 16:00:00|393|392|393|392|393|392|393|392|651
1737734700000|2025-01-24 16:05:00|392|391|392|391|392|392|392|391|5341
1737735000000|2025-01-24 16:10:00|393|392|392|391|393|392|392|391|2278
1737735300000|2025-01-24 16:15:00|||||||||3067
1737735600000|2025-01-24 16:20:00|||||||||1416
1737735900000|2025-01-24 16:25:00|||||||||410
1737736200000|2025-01-24 16:30:00|393|392|393|392|393|393|393|392|6571
1737736500000|2025-01-24 16:35:00|||||||||4608
1737736800000|2025-01-24 16:40:00|394|393|392|391|394|393|392|391|3557
1737737100000|2025-01-24 16:45:00|393|392|393|392|393|392|393|392|4569
1737737400000|2025-01-24 16:50:00|392|391|392|391|392|391|392|391|3300
1737738000000|2025-01-24 17:00:00|||||||||300
1737738300000|2025-01-24 17:05:00|393|392|392|391|393|392|392|391|2309
1737738600000|2025-01-24 17:10:00|||||||||155
1737738900000|2025-01-24 17:15:00|393|392|395|394|395|394|393|392|20832
1737739200000|2025-01-24 17:20:00|394|393|395|394|395|394|394|393|10535
1737739500000|2025-01-24 17:25:00|394|393|393|392|394|393|393|392|8926
1737739800000|2025-01-24 17:30:00|||||||||1300
1737740100000|2025-01-24 17:35:00|394|393|394|393|394|393|393|392|14135
1737740400000|2025-01-24 17:40:00|393|392|393|392|393|392|393|392|2148
1737740700000|2025-01-24 17:45:00|||||||||2750
1737741000000|2025-01-24 17:50:00|392|391|392|391|392|391|392|391|7567
1737741300000|2025-01-24 17:55:00|391|390|392|391|392|391|391|390|2495
1737741600000|2025-01-24 18:00:00|391|390|391|390|391|390|391|390|436
1737741900000|2025-01-24 18:05:00|392|391|392|391|392|391|392|391|3028
1737742200000|2025-01-24 18:10:00|||||||||1915
1737742500000|2025-01-24 18:15:00|||||||||300
1737742800000|2025-01-24 18:20:00|||||||||563
1737743100000|2025-01-24 18:25:00|393|392|393|392|393|392|393|392|3936
1737743400000|2025-01-24 18:30:00|||||||||588
1737743700000|2025-01-24 18:35:00|||||||||300
1737744000000|2025-01-24 18:40:00|392|391|393|392|393|392|392|391|1215
1737744300000|2025-01-24 18:45:00|392|391|392|391|392|391|392|391|1559
1737744600000|2025-01-24 18:50:00|||||||||500
1737744900000|2025-01-24 18:55:00|391|390|391|390|391|390|391|390|3675
1737745200000|2025-01-24 19:00:00|390|389|389|388|390|389|389|388|3653
1737745500000|2025-01-24 19:05:00|388|387|389|388|389|388|388|387|990
1737745800000|2025-01-24 19:10:00|||||||||1172
1737746100000|2025-01-24 19:15:00|390|389|389|388|390|389|389|388|6538
1737747000000|2025-01-24 19:30:00|||||||||1098
1737747300000|2025-01-24 19:35:00|||||||||1885
1737747600000|2025-01-24 19:40:00|390|389|390|389|390|389|390|389|14044
1737748200000|2025-01-24 19:50:00|||||||||1100
1737748500000|2025-01-24 19:55:00|389|388|389|388|389|388|389|388|3130
1737748800000|2025-01-24 20:00:00|388|387|389|388|389|388|388|387|16554
1737749100000|2025-01-24 20:05:00|388|387|388|387|388|387|388|387|986
1737749400000|2025-01-24 20:10:00|||||||||100
1737749700000|2025-01-24 20:15:00|||||||||3300
1737750000000|2025-01-24 20:20:00|||||||||1500
1737750300000|2025-01-24 20:25:00|387|386|386|385|387|386|386|385|3316
1737750600000|2025-01-24 20:30:00|387|386|387|386|387|386|387|386|5252
1737750900000|2025-01-24 20:35:00|||||||||2800
1737751200000|2025-01-24 20:40:00|386|385|386|385|387|386|386|385|7769
1737751500000|2025-01-24 20:45:00|||||||||1599
1737751800000|2025-01-24 20:50:00|387|386|387|386|387|386|386|386|8881
1737752100000|2025-01-24 20:55:00|388|387|389|388|389|388|388|387|39352
1737988200000|2025-01-27 14:30:00|386|385|380|378|387|385|379|378|49777
1737988500000|2025-01-27 14:35:00|379|379|384|383|384|383|379|378|15936
1737988800000|2025-01-27 14:40:00|385|382|386|385|386|385|383|382|6944
1737989100000|2025-01-27 14:45:00|387|386|390|389|390|389|386|385|14623
1737989400000|2025-01-27 14:50:00|389|388|387|386|389|388|387|386|4656
1737989700000|2025-01-27 14:55:00|386|385|388|386|388|387|386|385|2795
1737990000000|2025-01-27 15:00:00|387|385|385|384|387|385|384|383|6125
1737990300000|2025-01-27 15:05:00|384|383|383|382|385|384|382|381|11327
1737990600000|2025-01-27 15:10:00|384|383|384|383|385|384|383|382|18894
1737990900000|2025-01-27 15:15:00|385|384|383|382|385|384|382|381|9387
1737991200000|2025-01-27 15:20:00|382|381|383|382|383|382|382|381|699
1737991500000|2025-01-27 15:25:00|382|381|383|382|384|383|382|381|2374
1737991800000|2025-01-27 15:30:00|||||||||1788
1737992100000|2025-01-27 15:35:00|382|381|383|382|383|382|382|381|1522
1737992400000|2025-01-27 15:40:00|382|381|382|381|382|381|382|381|4399
1737992700000|2025-01-27 15:45:00|381|380|379|378|381|380|379|378|10021
1737993000000|2025-01-27 15:50:00|||||||||7313
1737993300000|2025-01-27 15:55:00|||||||||4260
1737993600000|2025-01-27 16:00:00|378|377|378|377|378|377|378|377|14647
1737993900000|2025-01-27 16:05:00|377|376|377|376|378|377|377|376|6536
1737994200000|2025-01-27 16:10:00|||||||||8249
1737994500000|2025-01-27 16:15:00|378|377|378|377|378|377|378|377|2774
1737994800000|2025-01-27 16:20:00|377|376|377|376|377|376|377|376|2599
1737995100000|2025-01-27 16:25:00|376|375|376|375|376|375|376|375|9899
1737995400000|2025-01-27 16:30:00|377|376|376|375|377|376|376|375|3300
1737995700000|2025-01-27 16:35:00|375|374|374|373|375|374|374|373|18183
1737996000000|2025-01-27 16:40:00|||||||||4091
1737996300000|2025-01-27 16:45:00|375|374|374|373|375|374|374|373|9218
1737996600000|2025-01-27 16:50:00|373|372|373|372|373|372|373|372|5087
1737996900000|2025-01-27 16:55:00|374|373|374|373|374|373|374|373|11658
1737997200000|2025-01-27 17:00:00|||||||||2737
1737997500000|2025-01-27 17:05:00|373|372|373|372|373|372|373|372|1017
1737997800000|2025-01-27 17:10:00|374|373|373|372|374|373|373|372|1978
1737998100000|2025-01-27 17:15:00|374|373|374|373|374|373|374|373|7265
1737998400000|2025-01-27 17:20:00|373|372|373|372|373|372|373|372|3164
1737998700000|2025-01-27 17:25:00|374|373|374|373|374|373|373|372|6860
1737999000000|2025-01-27 17:30:00|375|374|375|374|375|374|375|374|5249
1737999300000|2025-01-27 17:35:00|376|375|376|375|377|376|376|375|5367
1737999600000|2025-01-27 17:40:00|375|374|374|373|375|374|374|373|6543
1737999900000|2025-01-27 17:45:00|373|372|372|371|373|372|372|371|9163
1738000200000|2025-01-27 17:50:00|||||||||2672
1738000500000|2025-01-27 17:55:00|371|370|371|370|371|370|371|370|8879
1738000800000|2025-01-27 18:00:00|372|371|371|370|372|371|371|370|8994
1738001100000|2025-01-27 18:05:00|372|371|371|370|372|371|371|370|4423
1738001400000|2025-01-27 18:10:00|372|371|372|371|372|371|372|371|5961
1738001700000|2025-01-27 18:15:00|||||||||2400
1738002000000|2025-01-27 18:20:00|371|370|372|371|372|371|371|370|3814
1738002300000|2025-01-27 18:25:00|371|370|371|370|371|370|371|370|2752
1738002600000|2025-01-27 18:30:00|||||||||2777
1738002900000|2025-01-27 18:35:00|372|371|371|370|372|371|371|370|3388
1738003200000|2025-01-27 18:40:00|372|371|372|371|372|371|372|371|400
1738003500000|2025-01-27 18:45:00|371|370|371|370|371|370|371|370|3095
1738003800000|2025-01-27 18:50:00|||||||||1200
1738004100000|2025-01-27 18:55:00|||||||||798
1738004400000|2025-01-27 19:00:00|372|371|372|371|372|371|372|371|7105
1738004700000|2025-01-27 19:05:00|371|370|371|370|371|370|371|370|1800
1738005000000|2025-01-27 19:10:00|||||||||1253
1738005300000|2025-01-27 19:15:00|372|371|372|371|372|371|371|370|5813
1738005600000|2025-01-27 19:20:00|371|370|372|371|372|371|371|370|4565
1738005900000|2025-01-27 19:25:00|373|372|373|372|373|372|373|372|16459
1738006200000|2025-01-27 19:30:00|372|371|373|372|373|372|372|371|6510
1738006500000|2025-01-27 19:35:00|||||||||8889
1738006800000|2025-01-27 19:40:00|||||||||3746
1738007100000|2025-01-27 19:45:00|372|371|371|370|372|371|371|370|4898
1738007400000|2025-01-27 19:50:00|||||||||2325
1738007700000|2025-01-27 19:55:00|||||||||1350
1738008000000|2025-01-27 20:00:00|||||||||1818
1738008300000|2025-01-27 20:05:00|||||||||5084
1738008600000|2025-01-27 20:10:00|370|369|371|370|371|370|370|369|17888
1738008900000|2025-01-27 20:15:00|370|369|370|369|370|369|370|369|4884
1738009200000|2025-01-27 20:20:00|371|370|371|370|371|370|370|370|14498
1738009500000|2025-01-27 20:25:00|370|369|370|369|370|369|370|369|2961
1738009800000|2025-01-27 20:30:00|371|370|372|371|372|371|371|370|34029
1738010100000|2025-01-27 20:35:00|373|372|374|373|374|373|373|372|8900
1738010400000|2025-01-27 20:40:00|373|372|373|372|373|372|373|372|7560
1738010700000|2025-01-27 20:45:00|374|373|374|373|374|373|374|373|4576
1738011000000|2025-01-27 20:50:00|373|372|373|372|373|372|373|372|12367
1738011300000|2025-01-27 20:55:00|||||||||9331
1738074600000|2025-01-28 14:30:00|375|373|370|369|379|375|370|369|7638
1738074900000|2025-01-28 14:35:00|371|370|371|370|371|370|370|370|4840
1738075200000|2025-01-28 14:40:00|370|369|372|370|373|371|370|369|2821
1738075500000|2025-01-28 14:45:00|371|371|372|371|372|371|371|370|1424
1738075800000|2025-01-28 14:50:00|||||||||800
1738076100000|2025-01-28 14:55:00|371|370|372|371|372|371|371|370|5112
1738076400000|2025-01-28 15:00:00|371|370|372|371|372|371|371|370|5395
1738076700000|2025-01-28 15:05:00|373|372|373|372|374|373|373|372|6905
1738077000000|2025-01-28 15:10:00|374|373|374|373|374|373|373|372|4536
1738077300000|2025-01-28 15:15:00|373|372|374|373|374|373|373|372|2035
1738077600000|2025-01-28 15:20:00|375|374|374|373|376|375|374|373|5128
1738077900000|2025-01-28 15:25:00|375|374|375|374|375|374|375|374|1127
1738078200000|2025-01-28 15:30:00|374|373|375|374|375|374|374|373|3540
1738078500000|2025-01-28 15:35:00|374|373|375|374|375|374|374|373|3664
1738078800000|2025-01-28 15:40:00|374|373|374|373|374|373|374|373|2388
1738079100000|2025-01-28 15:45:00|373|372|373|372|373|372|372|371|9561
1738079400000|2025-01-28 15:50:00|372|371|373|372|373|372|372|371|4687
1738079700000|2025-01-28 15:55:00|372|371|372|371|372|371|372|371|1692
1738080000000|2025-01-28 16:00:00|||||||||2500
1738080300000|2025-01-28 16:05:00|||||||||3487
1738080600000|2025-01-28 16:10:00|373|372|372|371|373|372|372|371|6115
1738080900000|2025-01-28 16:15:00|371|370|371|370|371|370|371|370|2146
1738081200000|2025-01-28 16:20:00|370|369|370|369|370|369|370|369|3300
1738081500000|2025-01-28 16:25:00|369|368|368|367|369|368|368|367|3242
1738081800000|2025-01-28 16:30:00|||||||||5772
1738082100000|2025-01-28 16:35:00|369|368|370|369|370|369|369|368|12849
1738082400000|2025-01-28 16:40:00|371|370|371|370|371|370|371|370|1550
1738082700000|2025-01-28 16:45:00|||||||||959
1738083000000|2025-01-28 16:50:00|372|371|372|371|372|371|372|371|600
1738083300000|2025-01-28 16:55:00|373|372|373|372|373|372|373|372|3310
1738083600000|2025-01-28 17:00:00|374|373|374|373|374|373|374|373|4197
1738083900000|2025-01-28 17:05:00|||||||||2032
1738084200000|2025-01-28 17:10:00|373|372|373|372|373|372|373|372|4693
1738084500000|2025-01-28 17:15:00|374|373|374|373|374|373|374|373|1386
1738084800000|2025-01-28 17:20:00|||||||||2220
1738085100000|2025-01-28 17:25:00|||||||||675
1738085400000|2025-01-28 17:30:00|||||||||2700
1738085700000|2025-01-28 17:35:00|||||||||430
1738086000000|2025-01-28 17:40:00|||||||||300
1738086300000|2025-01-28 17:45:00|||||||||1300
1738086600000|2025-01-28 17:50:00|||||||||200
1738086900000|2025-01-28 17:55:00|373|372|373|372|373|372|373|372|3110
1738087200000|2025-01-28 18:00:00|||||||||1346
1738087500000|2025-01-28 18:05:00|374|373|373|372|374|373|373|372|12767
1738087800000|2025-01-28 18:10:00|||||||||2000
1738088100000|2025-01-28 18:15:00|374|373|374|373|374|373|373|372|5201
1738088400000|2025-01-28 18:20:00|||||||||534
1738088700000|2025-01-28 18:25:00|||||||||3034
1738089000000|2025-01-28 18:30:00|||||||||3476
1738089300000|2025-01-28 18:35:00|||||||||400
1738089600000|2025-01-28 18:40:00|373|372|373|372|373|372|373|372|2800
1738089900000|2025-01-28 18:45:00|||||||||2300
1738090200000|2025-01-28 18:50:00|||||||||1401
1738090500000|2025-01-28 18:55:00|||||||||613
1738090800000|2025-01-28 19:00:00|||||||||5609
1738091100000|2025-01-28 19:05:00|||||||||569
1738091400000|2025-01-28 19:10:00|||||||||869
1738091700000|2025-01-28 19:15:00|||||||||1912
1738092000000|2025-01-28 19:20:00|||||||||1140
1738092300000|2025-01-28 19:25:00|||||||||1400
1738092600000|2025-01-28 19:30:00|374|373|374|373|374|373|374|373|21953
1738092900000|2025-01-28 19:35:00|375|374|377|376|377|376|375|374|7891
1738093200000|2025-01-28 19:40:00|376|375|377|376|377|376|376|375|51013
1738093500000|2025-01-28 19:45:00|378|377|380|379|380|379|378|377|9756
1738093800000|2025-01-28 19:50:00|379|378|380|379|380|379|379|378|7097
1738094100000|2025-01-28 19:55:00|379|378|378|377|379|378|378|377|6180
1738094400000|2025-01-28 20:00:00|377|376|377|376|377|376|377|376|2150
1738094700000|2025-01-28 20:05:00|||||||||200
1738095000000|2025-01-28 20:10:00|||||||||182
1738095300000|2025-01-28 20:15:00|376|375|376|375|377|376|376|375|18595
1738095600000|2025-01-28 20:20:00|377|376|377|376|377|376|377|376|5590
1738095900000|2025-01-28 20:25:00|376|375|376|375|376|375|376|375|2825
1738096200000|2025-01-28 20:30:00|||||||||1694
1738096500000|2025-01-28 20:35:00|||||||||600
1738096800000|2025-01-28 20:40:00|377|376|377|376|377|376|377|376|5864
1738097100000|2025-01-28 20:45:00|376|375|377|376|377|376|376|375|5309
1738097400000|2025-01-28 20:50:00|376|375|376|375|376|375|376|375|8693
1738097700000|2025-01-28 20:55:00|375|374|375|374|375|374|375|374|43067
1738161000000|2025-01-29 14:30:00|374|372|373|371|379|376|372|371|23589
1738161300000|2025-01-29 14:35:00|374|372|372|371|374|373|371|370|7877
1738161600000|2025-01-29 14:40:00|371|370|372|370|372|371|371|370|4492
1738161900000|2025-01-29 14:45:00|371|371|372|370|372|371|371|370|1008
1738162200000|2025-01-29 14:50:00|373|371|374|373|374|373|371|370|7927
1738162500000|2025-01-29 14:55:00|375|374|377|375|378|377|374|373|34177
1738162800000|2025-01-29 15:00:00|378|376|377|376|379|378|377|376|6105
1738163100000|2025-01-29 15:05:00|378|377|378|377|379|378|378|377|2626
1738163400000|2025-01-29 15:10:00|377|376|377|376|377|376|375|374|9561
1738163700000|2025-01-29 15:15:00|376|375|376|375|376|375|376|375|2951
1738164000000|2025-01-29 15:20:00|375|374|376|375|376|375|375|374|4970
1738164300000|2025-01-29 15:25:00|375|374|374|373|375|374|374|373|4732
1738164600000|2025-01-29 15:30:00|373|372|374|373|374|373|373|372|9303
1738164900000|2025-01-29 15:35:00|373|372|374|373|374|373|373|372|3517
1738165200000|2025-01-29 15:40:00|375|374|375|374|375|374|374|373|47067
1738165500000|2025-01-29 15:45:00|374|373|373|372|374|373|373|372|23323
1738165800000|2025-01-29 15:50:00|374|373|375|374|375|374|373|372|32678
1738166100000|2025-01-29 15:55:00|374|373|372|371|375|374|372|371|8982
1738166400000|2025-01-29 16:00:00|373|372|373|372|373|372|373|372|8888
1738166700000|2025-01-29 16:05:00|372|371|372|371|372|371|372|371|1100
1738167000000|2025-01-29 16:10:00|373|372|372|371|374|373|372|371|33580
1738167300000|2025-01-29 16:15:00|373|372|372|371|373|372|372|371|14435
1738167600000|2025-01-29 16:20:00|373|372|373|372|373|372|372|371|12321
1738167900000|2025-01-29 16:25:00|372|371|372|371|372|371|372|371|2200
1738168200000|2025-01-29 16:30:00|371|370|372|371|372|371|371|370|17778
1738168500000|2025-01-29 16:35:00|371|370|372|371|372|371|371|370|11238
1738168800000|2025-01-29 16:40:00|371|370|371|370|372|371|371|370|40332
1738169100000|2025-01-29 16:45:00|372|371|371|370|372|371|371|370|5404
1738169400000|2025-01-29 16:50:00|370|369|370|369|370|369|370|369|11679
1738169700000|2025-01-29 16:55:00|||||||||4519
1738170000000|2025-01-29 17:00:00|371|370|372|371|373|372|371|370|6334
1738170300000|2025-01-29 17:05:00|373|372|372|371|373|372|372|371|8200
1738170600000|2025-01-29 17:10:00|373|372|373|372|373|372|373|372|2200
1738170900000|2025-01-29 17:15:00|||||||||3250
1738171200000|2025-01-29 17:20:00|||||||||131
1738171500000|2025-01-29 17:25:00|||||||||207
1738171800000|2025-01-29 17:30:00|374|373|374|373|374|373|374|373|4050
1738172100000|2025-01-29 17:35:00|373|372|373|372|373|372|373|372|6022
1738172400000|2025-01-29 17:40:00|||||||||3619
1738172700000|2025-01-29 17:45:00|372|371|371|370|372|371|371|370|10004
1738173300000|2025-01-29 17:55:00|||||||||100
1738173600000|2025-01-29 18:00:00|370|369|369|368|371|370|369|368|15658
1738173900000|2025-01-29 18:05:00|||||||||418
1738174200000|2025-01-29 18:10:00|||||||||4522
1738174500000|2025-01-29 18:15:00|370|369|369|368|370|369|369|368|6203
1738174800000|2025-01-29 18:20:00|||||||||1342
1738175100000|2025-01-29 18:25:00|370|369|370|369|370|369|370|369|10224
1738175400000|2025-01-29 18:30:00|371|370|371|370|371|370|371|370|2611
1738175700000|2025-01-29 18:35:00|370|369|371|370|371|370|370|369|900
1738176000000|2025-01-29 18:40:00|370|369|371|370|371|370|370|369|2389
1738176300000|2025-01-29 18:45:00|||||||||693
1738177200000|2025-01-29 19:00:00|370|369|367|366|370|369|367|366|15432
1738177500000|2025-01-29 19:05:00|368|367|367|366|368|367|367|366|5454
1738177800000|2025-01-29 19:10:00|366|365|366|365|366|365|365|364|12204
1738178100000|2025-01-29 19:15:00|365|364|365|364|365|364|365|364|10411
1738178400000|2025-01-29 19:20:00|366|365|365|364|366|365|365|364|7760
1738178700000|2025-01-29 19:25:00|||||||||460
1738179000000|2025-01-29 19:30:00|366|365|366|365|366|365|366|365|3674
1738179300000|2025-01-29 19:35:00|365|364|368|367|368|367|365|364|4322
1738179600000|2025-01-29 19:40:00|369|368|370|369|372|371|369|368|7101
1738179900000|2025-01-29 19:45:00|371|370|369|368|371|370|368|367|6866
1738180200000|2025-01-29 19:50:00|368|367|369|368|371|370|368|367|31344
1738180500000|2025-01-29 19:55:00|368|367|368|367|370|369|367|366|5312
1738180800000|2025-01-29 20:00:00|367|366|368|367|368|367|367|366|10440
1738181100000|2025-01-29 20:05:00|369|368|368|367|369|368|368|367|2471
1738181400000|2025-01-29 20:10:00|367|366|368|367|368|367|367|366|19996
1738181700000|2025-01-29 20:15:00|367|366|368|367|368|367|367|366|9175
1738182000000|2025-01-29 20:20:00|369|368|370|369|370|369|369|368|30573
1738182300000|2025-01-29 20:25:00|369|368|370|369|370|369|369|368|6598
1738182600000|2025-01-29 20:30:00|||||||||4716
1738182900000|2025-01-29 20:35:00|369|368|369|368|369|368|369|368|4596
1738183200000|2025-01-29 20:40:00|370|369|370|369|370|369|370|369|8059
1738183500000|2025-01-29 20:45:00|371|370|371|370|371|370|371|370|47259
1738183800000|2025-01-29 20:50:00|||||||||9073
1738184100000|2025-01-29 20:55:00|||||||||19088
1738247400000|2025-01-30 14:30:00|375|362|379|378|382|380|372|362|80879
1738247700000|2025-01-30 14:35:00|378|377|377|376|378|377|375|374|9651
1738248000000|2025-01-30 14:40:00|376|375|376|374|377|376|374|373|1560
1738248300000|2025-01-30 14:45:00|375|375|375|374|376|375|372|371|11000
1738248600000|2025-01-30 14:50:00|374|373|374|373|375|374|373|371|12999
1738248900000|2025-01-30 14:55:00|373|372|373|372|375|374|372|371|33908
1738249200000|2025-01-30 15:00:00|372|371|374|373|374|373|372|371|1851
1738249500000|2025-01-30 15:05:00|375|374|372|371|375|374|372|371|3258
1738249800000|2025-01-30 15:10:00|373|372|373|372|373|372|372|371|3676
1738250100000|2025-01-30 15:15:00|372|371|372|371|372|371|372|371|2600
1738250400000|2025-01-30 15:20:00|373|372|373|372|373|372|373|372|1535
1738250700000|2025-01-30 15:25:00|372|371|370|369|372|371|370|369|4749
1738251000000|2025-01-30 15:30:00|371|370|371|370|371|370|370|369|700
1738251300000|2025-01-30 15:35:00|||||||||300
1738251600000|2025-01-30 15:40:00|372|371|372|371|373|372|372|371|6233
1738251900000|2025-01-30 15:45:00|373|372|373|372|373|372|373|372|1111
1738252200000|2025-01-30 15:50:00|372|371|373|372|373|372|371|370|25968
1738252500000|2025-01-30 15:55:00|372|371|370|369|372|371|370|369|34398
1738252800000|2025-01-30 16:00:00|371|370|374|373|374|373|371|370|5502
1738253100000|2025-01-30 16:05:00|373|372|373|372|373|372|372|371|4284
1738253400000|2025-01-30 16:10:00|374|373|373|372|374|373|373|372|700
1738253700000|2025-01-30 16:15:00|||||||||2600
1738254000000|2025-01-30 16:20:00|374|373|374|373|374|373|374|373|1102
1738254300000|2025-01-30 16:25:00|375|374|374|373|375|374|374|373|761
1738254600000|2025-01-30 16:30:00|375|374|375|374|375|374|374|373|11567
1738254900000|2025-01-30 16:35:00|374|373|374|373|374|373|373|372|22755
1738255200000|2025-01-30 16:40:00|375|374|375|374|375|374|375|374|10392
1738255500000|2025-01-30 16:45:00|374|373|374|373|374|373|374|373|759
1738255800000|2025-01-30 16:50:00|373|372|372|371|373|372|372|371|19100
1738256100000|2025-01-30 16:55:00|||||||||790
1738256400000|2025-01-30 17:00:00|371|370|372|371|372|371|371|370|11419
1738256700000|2025-01-30 17:05:00|371|370|371|370|371|370|371|370|2350
1738257000000|2025-01-30 17:10:00|372|371|372|371|372|371|372|371|2400
1738257300000|2025-01-30 17:15:00|||||||||1700
1738257600000|2025-01-30 17:20:00|373|372|373|372|373|372|373|372|100
1738257900000|2025-01-30 17:25:00|372|371|373|372|373|372|372|371|1700
1738258200000|2025-01-30 17:30:00|||||||||280
1738258500000|2025-01-30 17:35:00|374|373|373|373|374|373|373|373|2099
1738258800000|2025-01-30 17:40:00|374|372|373|372|374|373|373|372|4214
1738259100000|2025-01-30 17:45:00|||||||||1550
1738259700000|2025-01-30 17:55:00|374|373|374|373|374|373|374|373|2860
1738260000000|2025-01-30 18:00:00|||||||||216
1738260300000|2025-01-30 18:05:00|375|374|375|374|376|375|375|374|16683
1738260600000|2025-01-30 18:10:00|374|373|374|373|374|373|374|373|4628
1738260900000|2025-01-30 18:15:00|||||||||2393
1738261200000|2025-01-30 18:20:00|||||||||100
1738261500000|2025-01-30 18:25:00|373||373||373||373||1350
1738261800000|2025-01-30 18:30:00|374|374|374|373|375|374|374|373|2758
1738262100000|2025-01-30 18:35:00|375|374|375|374|375|374|375|374|500
1738262400000|2025-01-30 18:40:00|376|375|376|375|376|375|376|375|15547
1738262700000|2025-01-30 18:45:00|377|376|377|376|377|376|377|376|995
1738263000000|2025-01-30 18:50:00|||||||||500
1738263300000|2025-01-30 18:55:00|378|377|378|377|378|377|378|377|2112
1738263600000|2025-01-30 19:00:00|379|378|379|378|379|378|379|378|13339
1738263900000|2025-01-30 19:05:00|380|379|381|380|381|380|380|379|11824
1738264200000|2025-01-30 19:10:00|380|379|380|379|380|379|380|379|3549
1738264500000|2025-01-30 19:15:00|||||||||2511
1738264800000|2025-01-30 19:20:00|||||||||4573
1738265100000|2025-01-30 19:25:00|381|380|381|380|381|380|381|380|8969
1738265400000|2025-01-30 19:30:00|||||||||544
1738265700000|2025-01-30 19:35:00|||||||||879
1738266000000|2025-01-30 19:40:00|||||||||2320
1738266300000|2025-01-30 19:45:00|380|379|380|379|380|379|380|379|12627
1738266600000|2025-01-30 19:50:00|||||||||5635
1738266900000|2025-01-30 19:55:00|381|380|380|379|381|380|380|379|1416
1738267500000|2025-01-30 20:05:00|381|380|381|380|381|380|381|380|5034
1738267800000|2025-01-30 20:10:00|||||||||16418
1738268100000|2025-01-30 20:15:00|382|381|387|386|388|387|382|381|101873
1738268400000|2025-01-30 20:20:00|388|387|388|387|388|387|388|387|4278
1738268700000|2025-01-30 20:25:00|387|386|386|385|387|386|386|385|17051
1738269000000|2025-01-30 20:30:00|387|386|387|386|387|386|387|386|19125
1738269300000|2025-01-30 20:35:00|386|385|382|381|387|385|382|381|22151
1738269600000|2025-01-30 20:40:00|381|380|379|378|381|380|379|378|71091
1738269900000|2025-01-30 20:45:00|380|379|381|380|381|380|379|378|10167
1738270200000|2025-01-30 20:50:00|382|381|381|380|382|381|381|380|8996
1738270500000|2025-01-30 20:55:00|382|381|384|382|384|383|382|381|56285
1738333800000|2025-01-31 14:30:00|383|379|385|383|387|386|382|379|20922
1738334100000|2025-01-31 14:35:00|386|384|383|381|386|384|381|380|2796
1738334400000|2025-01-31 14:40:00|382|380|381|379|384|382|381|379|300
1738334700000|2025-01-31 14:45:00|380|378|380|379|381|380|379|377|3372
1738335000000|2025-01-31 14:50:00|379|378|380|379|381|380|378|377|3850
1738335300000|2025-01-31 14:55:00|379|378|379|378|380|378|379|378|2792
1738335600000|2025-01-31 15:00:00|378|377|379|378|379|378|377|376|11789
1738335900000|2025-01-31 15:05:00|378|377|378|377|379|378|378|377|2319
1738336200000|2025-01-31 15:10:00|379|378|380|379|380|379|378|377|5336
1738336500000|2025-01-31 15:15:00|379|378|380|379|380|379|379|378|700
1738336800000|2025-01-31 15:20:00|381|380|381|380|381|380|381|380|795
1738337100000|2025-01-31 15:25:00|380|379|381|380|382|381|380|379|14885
1738337400000|2025-01-31 15:30:00|382|381|382|381|382|381|381|380|7155
1738337700000|2025-01-31 15:35:00|381|380|381|380|381|380|381|380|2151
1738338000000|2025-01-31 15:40:00|380|379|380|379|380|379|380|379|19853
1738338300000|2025-01-31 15:45:00|||||||||880
1738338600000|2025-01-31 15:50:00|379|378|378|377|379|378|378|377|7069
1738338900000|2025-01-31 15:55:00|||||||||2022
1738339200000|2025-01-31 16:00:00|377|376|377|376|377|376|377|376|2736
1738339500000|2025-01-31 16:05:00|376|375|377|376|377|376|376|375|2272
1738339800000|2025-01-31 16:10:00|376|375|377|376|377|376|376|375|6130
1738340100000|2025-01-31 16:15:00|376|375|377|376|377|376|376|375|3565
1738340400000|2025-01-31 16:20:00|378|377|378|377|378|377|378|377|2365
1738340700000|2025-01-31 16:25:00|377|376|377|376|377|376|377|376|550
1738341000000|2025-01-31 16:30:00|||||||||1111
1738341300000|2025-01-31 16:35:00|||||||||1200
1738341600000|2025-01-31 16:40:00|376|375|377|376|377|376|376|375|9468
1738341900000|2025-01-31 16:45:00|378|377|379|378|379|378|378|377|5169
1738342200000|2025-01-31 16:50:00|||||||||2366
1738342500000|2025-01-31 16:55:00|378|377|377|376|378|377|377|376|8992
1738342800000|2025-01-31 17:00:00|378|377|377|376|378|377|377|376|2287
1738343100000|2025-01-31 17:05:00|376|375|378|377|378|377|376|375|7056
1738343400000|2025-01-31 17:10:00|379|378|379|378|379|378|378|377|4499
1738343700000|2025-01-31 17:15:00|378|377|379|378|379|378|378|377|9056
1738344000000|2025-01-31 17:20:00|378|377|379|378|379|378|378|377|3914
1738344300000|2025-01-31 17:25:00|380|379|380|379|380|379|380|379|2652
1738344600000|2025-01-31 17:30:00|||||||||500
1738344900000|2025-01-31 17:35:00|381|380|381|380|381|380|381|380|7807
1738345200000|2025-01-31 17:40:00|380|379|379|378|380|379|379|378|4820
1738345500000|2025-01-31 17:45:00|||||||||300
1738345800000|2025-01-31 17:50:00|380|379|380|379|380|379|379|378|1000
1738346400000|2025-01-31 18:00:00|||||||||720
1738346700000|2025-01-31 18:05:00|||||||||100
1738347000000|2025-01-31 18:10:00|379|378|379|378|379|378|379|378|4827
1738347300000|2025-01-31 18:15:00|380|379|378|377|380|379|378|377|4460
1738347600000|2025-01-31 18:20:00|377|376|377|376|378|377|377|376|7929
1738347900000|2025-01-31 18:25:00|376|375|376|375|377|376|376|375|3745
1738348200000|2025-01-31 18:30:00|375|374|375|374|376|375|375|374|14499
1738348500000|2025-01-31 18:35:00|374|373|375|374|375|374|374|373|8659
1738348800000|2025-01-31 18:40:00|376|375|375|374|376|375|375|374|3898
1738349100000|2025-01-31 18:45:00|376|375|375|374|376|375|375|374|2600
1738349400000|2025-01-31 18:50:00|374|373|373|372|374|373|373|372|12150
1738349700000|2025-01-31 18:55:00|374|373|372|371|374|373|372|371|5614
1738350000000|2025-01-31 19:00:00|371|370|371|370|372|371|371|370|4355
1738350300000|2025-01-31 19:05:00|370|369|370|369|370|369|370|369|8067
1738350600000|2025-01-31 19:10:00|369|368|370|369|370|369|369|368|6357
1738350900000|2025-01-31 19:15:00|369|368|368|367|369|368|368|367|8241
1738351200000|2025-01-31 19:20:00|369|368|369|368|369|368|369|368|4500
1738351500000|2025-01-31 19:25:00|368|367|369|368|369|368|368|367|25319
1738351800000|2025-01-31 19:30:00|370|369|370|369|370|369|370|369|2100
1738352100000|2025-01-31 19:35:00|369|368|369|368|369|368|369|368|5030
1738352400000|2025-01-31 19:40:00|368|367|368|367|368|368|368|367|4210
1738352700000|2025-01-31 19:45:00|369|368|368|367|369|368|368|367|2325
1738353000000|2025-01-31 19:50:00|369|368|369|368|369|368|368|367|1100
1738353300000|2025-01-31 19:55:00|370|369|369|368|370|369|369|368|13778
1738353600000|2025-01-31 20:00:00|368|367|367|366|368|367|367|366|7190
1738353900000|2025-01-31 20:05:00|366|365|366|365|366|365|366|365|2020
1738354200000|2025-01-31 20:10:00|||||||||5660
1738354500000|2025-01-31 20:15:00|365|364|366|365|366|365|365|364|9971
1738354800000|2025-01-31 20:20:00|365|364|366|365|366|365|365|364|4224
1738355100000|2025-01-31 20:25:00|365|364|365|364|366|365|365|364|3962
1738355400000|2025-01-31 20:30:00|366|365|365|364|366|366|365|364|22623
1738355700000|2025-01-31 20:35:00|366|365|366|365|367|366|366|365|59400
1738356000000|2025-01-31 20:40:00|||||||||920
1738356300000|2025-01-31 20:45:00|367|366|367|366|367|366|367|366|17592
1738356600000|2025-01-31 20:50:00|366|365|366|365|366|365|366|365|8248
1738356900000|2025-01-31 20:55:00|365|364|365|364|365|364|365|364|28244
1738593000000|2025-02-03 14:30:00|361|355|348|347|361|355|344|342|96853
1738593300000|2025-02-03 14:35:00|349|348|349|347|350|348|343|342|16867
1738593600000|2025-02-03 14:40:00|348|346|349|348|351|350|347|346|16696
1738593900000|2025-02-03 14:45:00|348|347|348|347|349|348|347|346|20971
1738594200000|2025-02-03 14:50:00|349|348|347|346|349|348|346|345|9935
1738594500000|2025-02-03 14:55:00|346|345|350|349|352|351|346|345|8708
1738594800000|2025-02-03 15:00:00|349|346|347|345|350|349|346|345|12507
1738595100000|2025-02-03 15:05:00|346|346|351|350|351|350|346|346|10356
1738595400000|2025-02-03 15:10:00|350|349|348|347|350|349|347|346|86479
1738595700000|2025-02-03 15:15:00|349|348|349|348|350|349|349|348|7000
1738596000000|2025-02-03 15:20:00|350|349|356|355|357|356|350|349|99013
1738596300000|2025-02-03 15:25:00|357|356|356|355|357|356|353|352|18024
1738596600000|2025-02-03 15:30:00|355|354|355|354|356|355|354|353|11971
1738596900000|2025-02-03 15:35:00|354|353|354|353|355|354|353|352|4489
1738597200000|2025-02-03 15:40:00|353|352|354|353|355|354|352|351|19030
1738597500000|2025-02-03 15:45:00|353|352|351|350|353|352|351|350|27755
1738597800000|2025-02-03 15:50:00|352|351|353|352|353|352|351|350|94224
1738598100000|2025-02-03 15:55:00|352|351|353|352|353|352|352|351|11300
1738598400000|2025-02-03 16:00:00|352|351|352|351|354|353|351|350|9800
1738598700000|2025-02-03 16:05:00|351|350|354|353|354|353|351|350|2322
1738599000000|2025-02-03 16:10:00|353|352|353|352|354|353|353|352|46549
1738599300000|2025-02-03 16:15:00|352|351|353|352|353|352|352|351|627
1738599600000|2025-02-03 16:20:00|352|351|352|351|353|352|352|351|10527
1738599900000|2025-02-03 16:25:00|353|352|351|350|353|352|351|350|2738
1738600200000|2025-02-03 16:30:00|352|351|353|352|353|352|351|350|16078
1738600500000|2025-02-03 16:35:00|352|351|352|351|353|352|352|351|12622
1738600800000|2025-02-03 16:40:00|351|350|351|350|352|351|351|350|20021
1738601100000|2025-02-03 16:45:00|350|349|350|349|350|349|350|349|7000
1738601400000|2025-02-03 16:50:00|351|350|351|350|352|351|351|350|9843
1738601700000|2025-02-03 16:55:00|350|349|349|348|350|349|349|348|5713
1738602000000|2025-02-03 17:00:00|||||||||1725
1738602300000|2025-02-03 17:05:00|||||||||1082
1738602600000|2025-02-03 17:10:00|||||||||800
1738602900000|2025-02-03 17:15:00|350|349|350|349|350|349|349|348|5200
1738603200000|2025-02-03 17:20:00|351|350|351|350|351|350|351|350|5300
1738603500000|2025-02-03 17:25:00|350|349|350|349|351|350|350|349|3792
1738603800000|2025-02-03 17:30:00|349|348|349|348|349|348|349|348|500
1738604100000|2025-02-03 17:35:00|||||||||6600
1738604400000|2025-02-03 17:40:00|||||||||2650
1738604700000|2025-02-03 17:45:00|||||||||1200
1738605000000|2025-02-03 17:50:00|350|349|350|349|350|349|350|349|10201
1738605300000|2025-02-03 17:55:00|349|348|347|346|349|348|347|346|41865
1738605600000|2025-02-03 18:00:00|346|345|348|347|348|347|346|345|20630
1738605900000|2025-02-03 18:05:00|347|346|346|345|347|346|346|345|15744
1738606200000|2025-02-03 18:10:00|347|346|347|346|348|347|347|346|9027
1738606500000|2025-02-03 18:15:00|||||||||2772
1738606800000|2025-02-03 18:20:00|346|345|347|346|347|346|346|345|5500
1738607100000|2025-02-03 18:25:00|||||||||2450
1738607400000|2025-02-03 18:30:00|||||||||4192
1738607700000|2025-02-03 18:35:00|||||||||9036
1738608000000|2025-02-03 18:40:00|||||||||2523
1738608300000|2025-02-03 18:45:00|348|347|347|346|348|347|347|346|16194
1738608600000|2025-02-03 18:50:00|348|347|348|347|348|347|348|347|3204
1738608900000|2025-02-03 18:55:00|||||||||1782
1738609200000|2025-02-03 19:00:00|||||||||3605
1738609500000|2025-02-03 19:05:00|349|348|350|349|350|349|349|348|14685
1738609800000|2025-02-03 19:10:00|351|350|352|351|352|351|351|350|7477
1738610100000|2025-02-03 19:15:00|||||||||5938
1738610400000|2025-02-03 19:20:00|||||||||400
1738610700000|2025-02-03 19:25:00|||||||||350
1738611000000|2025-02-03 19:30:00|353|352|353|352|353|352|353|352|9082
1738611300000|2025-02-03 19:35:00|352|351|352|351|353|352|352|351|4953
1738611600000|2025-02-03 19:40:00|353|352|353|352|353|352|353|352|3700
1738611900000|2025-02-03 19:45:00|352|351|352|351|352|351|352|351|4600
1738612200000|2025-02-03 19:50:00|||||||||5191
1738612500000|2025-02-03 19:55:00|351|350|350|349|351|350|350|349|16795
1738612800000|2025-02-03 20:00:00|||||||||500
1738613100000|2025-02-03 20:05:00|||||||||3027
1738613400000|2025-02-03 20:10:00|349|348|349|348|349|348|349|348|7342
1738613700000|2025-02-03 20:15:00|350|349|350|349|350|349|350|349|9626
1738614000000|2025-02-03 20:20:00|||||||||3170
1738614300000|2025-02-03 20:25:00|349|348|349|348|349|348|349|348|2702
1738614600000|2025-02-03 20:30:00|348|347|348|347|348|347|348|347|9146
1738614900000|2025-02-03 20:35:00|349|348|349|348|349|348|349|348|5324
1738615200000|2025-02-03 20:40:00|348|347|348|347|348|347|348|347|6806
1738615500000|2025-02-03 20:45:00|347|346|348|347|348|347|347|346|7600
1738615800000|2025-02-03 20:50:00|349|348|348|347|349|348|348|347|11116
1738616100000|2025-02-03 20:55:00|347|346|347|346|347|346|347|346|29449
1738679400000|2025-02-04 14:30:00|353|350|349|348|353|351|345|344|39161
1738679700000|2025-02-04 14:35:00|348|347|348|347|349|348|347|346|6212
1738680000000|2025-02-04 14:40:00|349|348|350|349|350|349|348|347|15654
1738680300000|2025-02-04 14:45:00|351|350|353|352|353|352|351|350|3875
1738680600000|2025-02-04 14:50:00|354|353|358|357|359|357|354|353|11132
1738680900000|2025-02-04 14:55:00|357|356|355|354|358|357|355|354|11769
1738681200000|2025-02-04 15:00:00|356|355|356|355|357|356|355|354|13100
1738681500000|2025-02-04 15:05:00|355|354|355|354|357|356|355|354|6276
1738681800000|2025-02-04 15:10:00|354|353|354|353|355|354|354|353|4300
1738682100000|2025-02-04 15:15:00|355|354|357|356|357|356|355|354|33622
1738682400000|2025-02-04 15:20:00|356|355|356|355|356|355|355|354|17555
1738682700000|2025-02-04 15:25:00|357|356|357|356|358|357|356|355|9850
1738683000000|2025-02-04 15:30:00|356|355|354|353|356|355|353|352|7869
1738683300000|2025-02-04 15:35:00|||||||||5100
1738683600000|2025-02-04 15:40:00|355|354|353|352|355|354|353|352|39056
1738683900000|2025-02-04 15:45:00|354|353|355|354|356|355|354|353|48208
1738684200000|2025-02-04 15:50:00|354|353|355|354|355|354|353|352|17281
1738684500000|2025-02-04 15:55:00|354|353|352|351|354|353|352|351|8995
1738684800000|2025-02-04 16:00:00|351|350|353|352|353|352|351|350|12639
1738685100000|2025-02-04 16:05:00|||||||||5323
1738685400000|2025-02-04 16:10:00|354|353|354|353|354|353|354|353|2900
1738685700000|2025-02-04 16:15:00|||||||||200
1738686000000|2025-02-04 16:20:00|355|354|355|354|355|354|354|354|5754
1738686300000|2025-02-04 16:25:00|354|353|355|354|355|354|354|353|6347
1738686600000|2025-02-04 16:30:00|356|355|356|355|356|355|355|354|9170
1738686900000|2025-02-04 16:35:00|355|354|356|355|356|355|355|354|7325
1738687200000|2025-02-04 16:40:00|357|356|357|356|357|356|357|356|9116
1738687500000|2025-02-04 16:45:00|||||||||214
1738687800000|2025-02-04 16:50:00|356|355|357|356|357|356|356|355|3959
1738688100000|2025-02-04 16:55:00|||||||||200
1738688400000|2025-02-04 17:00:00|||||||||1200
1738688700000|2025-02-04 17:05:00|||||||||1900
1738689000000|2025-02-04 17:10:00|356|355|356|355|356|355|356|355|2626
1738689300000|2025-02-04 17:15:00|355|354|354|353|355|354|354|353|7799
1738689600000|2025-02-04 17:20:00|353|352|353|352|354|353|353|352|23800
1738689900000|2025-02-04 17:25:00|354|353|353|352|354|353|353|352|1877
1738690200000|2025-02-04 17:30:00|354|353|354|353|354|353|354|353|10200
1738690500000|2025-02-04 17:35:00|355|354|353|352|355|354|353|352|8319
1738690800000|2025-02-04 17:40:00|||||||||10305
1738691100000|2025-02-04 17:45:00|||||||||2352
1738691400000|2025-02-04 17:50:00|354|353|354|353|354|353|354|353|10211
1738691700000|2025-02-04 17:55:00|||||||||1746
1738692000000|2025-02-04 18:00:00|355|354|355|354|355|354|354|353|20454
1738692300000|2025-02-04 18:05:00|||||||||1500
1738692600000|2025-02-04 18:10:00|356|355|356|355|356|355|356|355|5033
1738692900000|2025-02-04 18:15:00|357|356|357|356|357|356|357|356|900
1738693200000|2025-02-04 18:20:00|358|357|358|357|358|357|358|357|21455
1738693500000|2025-02-04 18:25:00|||||||||4764
1738693800000|2025-02-04 18:30:00|||||||||3500
1738694100000|2025-02-04 18:35:00|359|358|359|358|359|358|359|358|5144
1738694400000|2025-02-04 18:40:00|358|357|358|357|358|357|358|357|6151
1738694700000|2025-02-04 18:45:00|359|358|358|357|359|358|358|357|4015
1738695000000|2025-02-04 18:50:00|359|358|360|359|360|359|359|358|18021
1738695300000|2025-02-04 18:55:00|361|360|362|361|362|361|361|360|24525
1738695600000|2025-02-04 19:00:00|363|362|364|363|364|363|363|362|10142
1738695900000|2025-02-04 19:05:00|365|364|365|364|365|364|365|364|13762
1738696200000|2025-02-04 19:10:00|||||||||8220
1738696500000|2025-02-04 19:15:00|364|363|364|363|364|363|364|363|7236
1738696800000|2025-02-04 19:20:00|365|364|365|364|365|364|365|364|12169
1738697100000|2025-02-04 19:25:00|366|365|367|366|367|366|366|365|20791
1738697400000|2025-02-04 19:30:00|366|365|366|365|366|365|365|365|13210
1738697700000|2025-02-04 19:35:00|367|366|367|366|367|366|367|366|7622
1738698000000|2025-02-04 19:40:00|368|367|368|367|368|367|368|367|2272
1738698300000|2025-02-04 19:45:00|367|366|368|367|368|367|367|366|26508
1738698600000|2025-02-04 19:50:00|367|366|367|366|367|366|367|366|4769
1738698900000|2025-02-04 19:55:00|366|365|365|364|366|366|365|364|11436
1738699200000|2025-02-04 20:00:00|||||||||2569
1738699500000|2025-02-04 20:05:00|366|365|366|365|366|365|366|365|9047
1738699800000|2025-02-04 20:10:00|||||||||1950
1738700100000|2025-02-04 20:15:00|||||||||11493
1738700400000|2025-02-04 20:20:00|365|364|366|365|366|365|365|364|13854
1738700700000|2025-02-04 20:25:00|||||||||4814
1738701000000|2025-02-04 20:30:00|367|366|369|368|369|368|367|366|17650
1738701300000|2025-02-04 20:35:00|370|369|370|369|371|370|369|369|35106
1738701600000|2025-02-04 20:40:00|369|368|369|368|369|368|369|368|7870
1738701900000|2025-02-04 20:45:00|370|369|370|369|370|369|370|369|26214
1738702200000|2025-02-04 20:50:00|369|368|369|368|369|368|369|368|15814
1738702500000|2025-02-04 20:55:00|368|367|369|368|369|368|368|367|101915
1738765800000|2025-02-05 14:30:00|469|467|471|470|487|486|458|457|1980390
1738766100000|2025-02-05 14:35:00|472|471|510|509|523|522|472|470|5008774
1738766400000|2025-02-05 14:40:00|511|510|505|504|531|530|504|503|4268041
1738766700000|2025-02-05 14:45:00|506|505|516|515|522|521|506|505|2023292
1738767000000|2025-02-05 14:50:00|517|516|549|548|550|549|511|510|4088183
1738767300000|2025-02-05 14:55:00|548|547|523|522|554|553|518|517|5140770
1738767600000|2025-02-05 15:00:00|524|523|510|509|529|528|504|504|1731612
1738767900000|2025-02-05 15:05:00|511|510|522|521|531|530|510|509|1735995
1738768200000|2025-02-05 15:10:00|521|520|519|518|525|524|509|508|1135061
1738768500000|2025-02-05 15:15:00|520|519|526|525|529|528|518|517|995084
1738768800000|2025-02-05 15:20:00|527|526|522|521|541|540|521|520|1960332
1738769100000|2025-02-05 15:25:00|523|522|528|527|529|528|517|516|806809
1738769400000|2025-02-05 15:30:00|529|528|540|539|547|546|527|526|2207236
1738769700000|2025-02-05 15:35:00|539|538|548|547|548|547|529|528|1529577
1738770000000|2025-02-05 15:40:00|547|546|558|557|567|566|539|538|2986032
1738770300000|2025-02-05 15:45:00|557|556|552|551|567|566|547|546|2309044
1738770600000|2025-02-05 15:50:00|553|552|542|541|559|558|540|539|1222408
1738770900000|2025-02-05 15:55:00|541|540|536|535|543|542|536|535|874732
1738771200000|2025-02-05 16:00:00|535|534|544|543|549|548|533|532|464994
1738771500000|2025-02-05 16:05:00|545|544|544|543|554|553|543|542|625906
1738771800000|2025-02-05 16:10:00|545|544|542|541|546|545|539|538|407261
1738772100000|2025-02-05 16:15:00|543|542|544|543|546|545|542|541|234464
1738772400000|2025-02-05 16:20:00|543|542|545|544|552|551|535|534|597444
1738772700000|2025-02-05 16:25:00|546|545|542|541|552|551|541|540|536862
1738773000000|2025-02-05 16:30:00|543|542|529|528|545|544|528|527|538463
1738773300000|2025-02-05 16:35:00|530|529|528|527|532|531|527|526|294158
1738773600000|2025-02-05 16:40:00|529|528|536|535|540|539|529|528|324368
1738773900000|2025-02-05 16:45:00|537|536|530|529|538|537|529|528|229219
1738774200000|2025-02-05 16:50:00|531|530|522|521|532|531|519|518|685591
1738774500000|2025-02-05 16:55:00|523|522|521|520|529|528|520|519|354725
1738774800000|2025-02-05 17:00:00|520|519|525|524|525|524|518|517|437247
1738775100000|2025-02-05 17:05:00|526|525|530|529|531|530|525|524|251494
1738775400000|2025-02-05 17:10:00|529|528|525|524|530|529|521|520|209709
1738775700000|2025-02-05 17:15:00|526|525|527|526|527|526|524|523|207721
1738776000000|2025-02-05 17:20:00|526|525|525|524|534|533|525|524|393269
1738776300000|2025-02-05 17:25:00|524|523|529|528|530|529|523|522|240408
1738776600000|2025-02-05 17:30:00|530|529|532|531|533|532|525|524|284821
1738776900000|2025-02-05 17:35:00|531|530|531|530|536|535|531|530|247800
1738777200000|2025-02-05 17:40:00|530|529|535|534|536|535|529|528|219567
1738777500000|2025-02-05 17:45:00|536|535|539|538|541|540|535|534|367207
1738777800000|2025-02-05 17:50:00|540|539|537|536|542|541|537|536|205465
1738778100000|2025-02-05 17:55:00|536|537|528|527|536|537|527|526|384413
1738778400000|2025-02-05 18:00:00|529|528|528|527|531|530|527|526|138679
1738778700000|2025-02-05 18:05:00|529|528|526|525|529|528|523|522|157015
1738779000000|2025-02-05 18:10:00|527|526|526|525|527|526|525|524|62501
1738779300000|2025-02-05 18:15:00|525|524|528|527|528|527|522|521|156625
1738779600000|2025-02-05 18:20:00|527|526|520|519|527|526|515|514|443798
1738779900000|2025-02-05 18:25:00|519|518|511|510|520|519|511|510|322873
1738780200000|2025-02-05 18:30:00|512|511|516|515|517|516|512|511|140611
1738780500000|2025-02-05 18:35:00|517|516|523|522|525|524|516|515|288947
1738780800000|2025-02-05 18:40:00|524|523|521|520|525|524|521|520|95297
1738781100000|2025-02-05 18:45:00|520|519|523|522|524|523|518|517|151570
1738781400000|2025-02-05 18:50:00|522|521|520|519|522|521|520|519|62596
1738781700000|2025-02-05 18:55:00|519|518|522|521|522|521|519|518|71614
1738782000000|2025-02-05 19:00:00|523|522|528|527|532|531|523|522|344346
1738782300000|2025-02-05 19:05:00|529|528|528|527|531|530|528|527|151044
1738782600000|2025-02-05 19:10:00|529|528|529|528|532|531|528|527|88887
1738782900000|2025-02-05 19:15:00|528|527|526|525|529|528|525|524|122116
1738783200000|2025-02-05 19:20:00|525|524|526|525|530|529|525|524|83853
1738783500000|2025-02-05 19:25:00|525|524|523|522|526|525|522|521|69699
1738783800000|2025-02-05 19:30:00|522|521|523|522|523|522|522|521|53142
1738784100000|2025-02-05 19:35:00|524|523|538|537|538|537|524|523|340936
1738784400000|2025-02-05 19:40:00|537|536|543|542|543|542|537|536|329298
1738784700000|2025-02-05 19:45:00|542|541|544|543|545|544|542|541|198484
1738785000000|2025-02-05 19:50:00|543|542|542|541|548|547|540|539|217841
1738785300000|2025-02-05 19:55:00|543|542|540|539|546|545|539|538|204358
1738785600000|2025-02-05 20:00:00|539|538|537|536|543|542|535|534|179833
1738785900000|2025-02-05 20:05:00|538|537|538|537|543|542|538|537|77020
1738786200000|2025-02-05 20:10:00|537|536|532|531|537|536|532|531|141986
1738786500000|2025-02-05 20:15:00|533|532|535|534|539|538|532|531|178196
1738786800000|2025-02-05 20:20:00|536|535|542|541|542|541|536|535|154071
1738787100000|2025-02-05 20:25:00|543|542|540|539|544|543|540|539|127883
1738787400000|2025-02-05 20:30:00|539|538|540|539|541|540|539|538|142898
1738787700000|2025-02-05 20:35:00|541|540|549|548|549|548|541|540|239071
1738788000000|2025-02-05 20:40:00|548|547|535|534|548|548|535|534|361824
1738788300000|2025-02-05 20:45:00|536|535|541|540|542|541|536|535|127318
1738788600000|2025-02-05 20:50:00|542|541|540|539|545|544|536|535|281203
1738788900000|2025-02-05 20:55:00|539|538|536|535|539|538|532|531|830223
1738852200000|2025-02-06 14:30:00|534|533|563|561|568|566|527|526|749956
1738852500000|2025-02-06 14:35:00|564|563|570|569|579|578|562|560|945663
1738852800000|2025-02-06 14:40:00|569|568|569|566|572|570|562|560|282429
1738853100000|2025-02-06 14:45:00|567|565|563|561|572|571|559|558|611389
1738853400000|2025-02-06 14:50:00|562|560|550|548|562|560|547|546|393131
1738853700000|2025-02-06 14:55:00|549|547|550|548|553|552|542|541|280313
1738854000000|2025-02-06 15:00:00|549|549|577|576|577|576|545|544|336491
1738854300000|2025-02-06 15:05:00|576|575|591|590|593|592|575|574|503480
1738854600000|2025-02-06 15:10:00|590|589|598|597|600|599|584|583|435996
1738854900000|2025-02-06 15:15:00|599|598|612|611|613|612|597|597|527457
1738855200000|2025-02-06 15:20:00|613|612|626|625|627|626|610|609|602230
1738855500000|2025-02-06 15:25:00|627|626|638|637|638|637|626|625|852765
1738855800000|2025-02-06 15:30:00|637|636|623|622|640|639|619|618|833112
1738856100000|2025-02-06 15:35:00|622|621|629|628|648|647|621|620|663315
1738856400000|2025-02-06 15:40:00|630|629|633|632|650|649|627|626|572960
1738856700000|2025-02-06 15:45:00|634|633|626|625|636|635|624|623|378974
1738857000000|2025-02-06 15:50:00|627|626|632|631|633|632|621|620|308064
1738857300000|2025-02-06 15:55:00|633|632|637|636|640|639|631|630|201050
1738857600000|2025-02-06 16:00:00|638|637|651|650|659|658|636|635|568263
1738857900000|2025-02-06 16:05:00|652|651|660|659|661|660|644|643|404762
1738858200000|2025-02-06 16:10:00|659|658|658|657|661|660|653|652|264334
1738858500000|2025-02-06 16:15:00|657|656|658|657|662|661|648|647|406970
1738858800000|2025-02-06 16:20:00|659|658|658|657|663|662|652|651|158126
1738859100000|2025-02-06 16:25:00|657|656|647|646|658|657|643|642|314013
1738859400000|2025-02-06 16:30:00|648|647|648|647|650|649|642|641|180083
1738859700000|2025-02-06 16:35:00|647|646|649|648|652|651|643|642|231103
1738860000000|2025-02-06 16:40:00|650|649|662|661|665|664|647|646|303515
1738860300000|2025-02-06 16:45:00|661|660|634|633|662|661|623|622|619768
1738860600000|2025-02-06 16:50:00|633|632|633|632|640|639|633|632|191083
1738860900000|2025-02-06 16:55:00|632|631|634|633|636|635|626|625|182206
1738861200000|2025-02-06 17:00:00|635|634|632|631|636|635|628|627|158657
1738861500000|2025-02-06 17:05:00|631|630|632|631|632|631|617|616|241075
1738861800000|2025-02-06 17:10:00|631|630|632|631|633|632|629|628|80054
1738862100000|2025-02-06 17:15:00|631|630|637|636|643|641|631|630|171957
1738862400000|2025-02-06 17:20:00|636|635|641|640|641|640|636|635|71684
1738862700000|2025-02-06 17:25:00|640|639|644|643|644|643|636|635|147601
1738863000000|2025-02-06 17:30:00|645|644|639|638|646|645|636|635|172934
1738863300000|2025-02-06 17:35:00|638|637|645|644|646|645|638|637|172456
1738863600000|2025-02-06 17:40:00|646|645|645|644|648|647|642|641|89623
1738863900000|2025-02-06 17:45:00|644|643|650|649|650|649|643|642|197880
1738864200000|2025-02-06 17:50:00|651|650|656|655|661|660|651|650|271957
1738864500000|2025-02-06 17:55:00|657|656|662|661|664|663|654|653|156560
1738864800000|2025-02-06 18:00:00|661|660|662|661|663|662|658|657|177838
1738865100000|2025-02-06 18:05:00|661|660|659|658|661|660|657|656|117385
1738865400000|2025-02-06 18:10:00|658|657|656|655|660|659|655|654|139530
1738865700000|2025-02-06 18:15:00|657|656|656|655|660|659|654|653|78010
1738866000000|2025-02-06 18:20:00|655|654|655|654|657|656|654|653|39785
1738866300000|2025-02-06 18:25:00|654|653|657|656|658|657|652|651|51273
1738866600000|2025-02-06 18:30:00|658|657|651|650|659|658|651|650|55006
1738866900000|2025-02-06 18:35:00|650|649|653|652|656|655|650|649|43607
1738867200000|2025-02-06 18:40:00|654|653|653|652|655|654|653|652|35581
1738867500000|2025-02-06 18:45:00|654|653|656|655|656|655|651|650|52680
1738867800000|2025-02-06 18:50:00|655|654|653|652|655|654|652|651|31008
1738868100000|2025-02-06 18:55:00|652|651|652|651|653|652|649|648|73191
1738868400000|2025-02-06 19:00:00|651|650|651|650|651|650|646|645|130860
1738868700000|2025-02-06 19:05:00|652|651|651|650|652|651|649|648|44311
1738869000000|2025-02-06 19:10:00|650|649|647|646|652|651|645|644|42464
1738869300000|2025-02-06 19:15:00|648|647|650|649|652|651|647|646|82636
1738869600000|2025-02-06 19:20:00|651|650|649|648|652|651|644|643|61707
1738869900000|2025-02-06 19:25:00|648|647|645|644|649|648|644|643|57758
1738870200000|2025-02-06 19:30:00|646|645|642|641|647|646|637|636|135985
1738870500000|2025-02-06 19:35:00|643|642|647|646|649|648|643|642|92415
1738870800000|2025-02-06 19:40:00|648|647|649|648|650|649|648|647|31283
1738871100000|2025-02-06 19:45:00|648|647|647|646|649|648|646|645|58946
1738871400000|2025-02-06 19:50:00|646|645|649|648|650|649|646|645|31695
1738871700000|2025-02-06 19:55:00|648|647|648|647|649|648|646|645|31517
1738872000000|2025-02-06 20:00:00|649|648|647|646|649|648|647|646|47784
1738872300000|2025-02-06 20:05:00|646|645|647|646|647|646|644|643|71789
1738872600000|2025-02-06 20:10:00|646|645|649|648|649|648|646|645|52844
1738872900000|2025-02-06 20:15:00|650|649|647|646|651|650|645|644|86351
1738873200000|2025-02-06 20:20:00|648|647|644|643|648|647|644|643|69949
1738873500000|2025-02-06 20:25:00|645|644|644|643|645|644|642|641|117811
1738873800000|2025-02-06 20:30:00|643|642|638|637|643|642|637|636|158377
1738874100000|2025-02-06 20:35:00|637|636|641|640|641|640|631|631|213093
1738874400000|2025-02-06 20:40:00|642|641|647|646|647|646|641|640|149349
1738874700000|2025-02-06 20:45:00|646|645|639|638|646|645|638|637|209936
1738875000000|2025-02-06 20:50:00|638|637|636|635|639|637|632|631|148566
1738875300000|2025-02-06 20:55:00|635|634|628|627|635|634|625|624|643747
1738938600000|2025-02-07 14:30:00|609|596|626|624|635|633|597|596|582983
1738938900000|2025-02-07 14:35:00|625|625|601|599|630|628|591|590|527037
1738939200000|2025-02-07 14:40:00|602|600|616|615|619|616|600|598|214834
1738939500000|2025-02-07 14:45:00|615|614|621|618|622|621|604|600|246186
1738939800000|2025-02-07 14:50:00|620|619|619|618|630|628|619|618|185532
1738940100000|2025-02-07 14:55:00|618|617|625|616|629|628|613|612|133655
1738940400000|2025-02-07 15:00:00|622|615|620|618|622|618|609|608|70063
1738940700000|2025-02-07 15:05:00|619|619|626|624|626|625|613|611|102747
1738941000000|2025-02-07 15:10:00|625|625|622|620|626|625|614|613|99019
1738941300000|2025-02-07 15:15:00|623|621|630|629|632|631|621|619|120256
1738941600000|2025-02-07 15:20:00|629|628|641|640|646|645|627|626|268181
1738941900000|2025-02-07 15:25:00|642|641|641|640|648|647|638|637|129196
1738942200000|2025-02-07 15:30:00|642|641|646|645|647|646|637|636|63042
1738942500000|2025-02-07 15:35:00|647|646|640|639|647|646|639|638|65416
1738942800000|2025-02-07 15:40:00|639|638|637|636|645|644|634|633|111052
1738943100000|2025-02-07 15:45:00|636|635|638|637|642|641|636|635|103318
1738943400000|2025-02-07 15:50:00|639|638|628|627|642|641|627|626|175769
1738943700000|2025-02-07 15:55:00|629|628|634|633|634|633|628|627|90160
1738944000000|2025-02-07 16:00:00|635|634|634|633|635|634|631|630|64572
1738944300000|2025-02-07 16:05:00|635|634|636|635|638|637|632|631|75766
1738944600000|2025-02-07 16:10:00|635|634|631|630|635|634|627|626|63573
1738944900000|2025-02-07 16:15:00|632|631|626|625|632|631|625|624|71890
1738945200000|2025-02-07 16:20:00|625|624|621|620|627|626|619|618|146438
1738945500000|2025-02-07 16:25:00|622|621|619|618|622|621|618|617|61361
1738945800000|2025-02-07 16:30:00|618|617|615|614|620|619|614|613|111479
1738946100000|2025-02-07 16:35:00|614|613|611|610|614|613|610|609|80629
1738946400000|2025-02-07 16:40:00|612|611|613|612|613|612|610|609|82500
1738946700000|2025-02-07 16:45:00|612|611|609|608|612|611|608|607|74043
1738947000000|2025-02-07 16:50:00|610|609|610|609|614|613|606|605|67486
1738947300000|2025-02-07 16:55:00|609|608|608|607|610|609|606|605|164380
1738947600000|2025-02-07 17:00:00|607|606|610|609|612|611|606|605|117136
1738947900000|2025-02-07 17:05:00|611|610|614|613|615|614|609|608|57935
1738948200000|2025-02-07 17:10:00|613|612|613|612|613|612|610|609|20314
1738948500000|2025-02-07 17:15:00|612|611|616|615|616|615|610|609|82126
1738948800000|2025-02-07 17:20:00|617|616|619|618|620|619|616|615|65712
1738949100000|2025-02-07 17:25:00|618|617|618|617|619|618|617|616|16251
1738949400000|2025-02-07 17:30:00|617|616|617|616|619|618|615|614|44283
1738949700000|2025-02-07 17:35:00|616|615|619|618|619|618|616|615|37088
1738950000000|2025-02-07 17:40:00|620|619|612|611|622|621|611|610|99027
1738950300000|2025-02-07 17:45:00|613|612|615|614|616|615|612|611|39230
1738950600000|2025-02-07 17:50:00|614|613|615|614|615|614|613|612|9740
1738950900000|2025-02-07 17:55:00|614|613|609|608|614|613|607|606|69864
1738951200000|2025-02-07 18:00:00|610|609|610|609|610|609|609|608|84958
1738951500000|2025-02-07 18:05:00|609|608|608|607|610|609|608|607|60574
1738951800000|2025-02-07 18:10:00|609|608|607|606|609|608|606|605|129645
1738952100000|2025-02-07 18:15:00|||||||||58435
1738952400000|2025-02-07 18:20:00|606|605|604|603|606|605|604|603|220351
1738952700000|2025-02-07 18:25:00|603|602|602|601|608|607|601|600|246105
1738953000000|2025-02-07 18:30:00|601|600|594|593|601|600|593|592|202526
1738953300000|2025-02-07 18:35:00|595|594|594|593|596|595|593|592|207660
1738953600000|2025-02-07 18:40:00|593|592|588|587|593|592|585|584|189701
1738953900000|2025-02-07 18:45:00|587|586|589|588|589|588|586|585|61845
1738954200000|2025-02-07 18:50:00|588|587|587|586|588|587|585|584|52238
1738954500000|2025-02-07 18:55:00|586|585|591|590|591|590|586|585|48634
1738954800000|2025-02-07 19:00:00|590|589|589|588|591|590|589|588|20428
1738955100000|2025-02-07 19:05:00|588|587|591|590|594|593|587|586|81004
1738955400000|2025-02-07 19:10:00|||||||||4580
1738955700000|2025-02-07 19:15:00|590|589|587|586|590|589|587|586|28693
1738956000000|2025-02-07 19:20:00|586|585|586|585|586|585|583|582|68579
1738956300000|2025-02-07 19:25:00|587|586|588|587|590|589|587|586|36789
1738956600000|2025-02-07 19:30:00|589|588|591|590|592|591|589|588|53986
1738956900000|2025-02-07 19:35:00|590|589|589|588|591|590|589|588|22324
1738957200000|2025-02-07 19:40:00|||||||||15026
1738957500000|2025-02-07 19:45:00|590|589|594|593|594|593|589|588|32533
1738957800000|2025-02-07 19:50:00|595|594|594|593|596|595|594|593|56788
1738958100000|2025-02-07 19:55:00|593|592|596|595|597|596|593|592|48234
1738958400000|2025-02-07 20:00:00|595|594|598|597|600|599|595|594|70232
1738958700000|2025-02-07 20:05:00|599|598|603|602|603|602|597|596|123016
1738959000000|2025-02-07 20:10:00|604|603|603|602|605|604|603|602|49973
1738959300000|2025-02-07 20:15:00|602|601|606|605|606|605|602|601|38604
1738959600000|2025-02-07 20:20:00|607|606|607|606|608|607|606|605|72858
1738959900000|2025-02-07 20:25:00|608|607|608|607|608|607|608|607|8978
1738960200000|2025-02-07 20:30:00|607|606|608|607|608|607|607|606|48575
1738960500000|2025-02-07 20:35:00|609|608|609|608|610|609|609|608|33716
1738960800000|2025-02-07 20:40:00|608|607|605|604|609|608|605|604|64982
1738961100000|2025-02-07 20:45:00|606|605|606|605|606|605|604|603|40198
1738961400000|2025-02-07 20:50:00|607|606|604|603|607|606|602|601|86091
1738961700000|2025-02-07 20:55:00|603|602|605|604|605|604|602|601|177096
1739197800000|2025-02-10 14:30:00|604|604|595|593|615|614|594|593|293820
1739198100000|2025-02-10 14:35:00|594|594|596|595|600|599|594|593|69479
1739198400000|2025-02-10 14:40:00|597|596|599|598|599|598|593|592|81186
1739198700000|2025-02-10 14:45:00|598|597|589|588|598|597|587|586|137749
1739199000000|2025-02-10 14:50:00|590|589|590|588|596|595|588|587|36361
1739199300000|2025-02-10 14:55:00|589|589|600|598|600|599|589|588|47889
1739199600000|2025-02-10 15:00:00|601|599|606|604|608|607|601|599|72080
1739199900000|2025-02-10 15:05:00|605|605|613|612|617|616|601|600|221982
1739200200000|2025-02-10 15:10:00|614|613|620|619|622|621|613|612|117319
1739200500000|2025-02-10 15:15:00|621|620|627|626|627|626|618|617|122235
1739200800000|2025-02-10 15:20:00|628|627|640|639|640|639|627|626|225184
1739201100000|2025-02-10 15:25:00|639|638|640|639|642|641|636|635|97512
1739201400000|2025-02-10 15:30:00|639|638|639|638|641|640|638|637|105249
1739201700000|2025-02-10 15:35:00|638|637|635|634|640|639|635|634|69142
1739202000000|2025-02-10 15:40:00|634|633|637|636|638|637|633|632|105308
1739202300000|2025-02-10 15:45:00|638|637|628|627|638|637|628|627|95118
1739202600000|2025-02-10 15:50:00|629|628|627|626|631|630|627|626|49114
1739202900000|2025-02-10 15:55:00|628|627|627|626|629|628|626|625|172638
1739203200000|2025-02-10 16:00:00|628|627|634|633|634|633|627|626|97497
1739203500000|2025-02-10 16:05:00|633|632|634|633|636|635|633|632|51581
1739203800000|2025-02-10 16:10:00|633|632|638|637|638|637|632|631|74467
1739204100000|2025-02-10 16:15:00|639|638|644|643|644|643|638|637|134144
1739204400000|2025-02-10 16:20:00|643|642|642|641|643|642|639|638|52700
1739204700000|2025-02-10 16:25:00|643|642|653|652|653|652|643|642|178003
1739205000000|2025-02-10 16:30:00|652|651|651|650|654|653|648|647|111884
1739205300000|2025-02-10 16:35:00|652|651|660|659|662|661|652|651|211410
1739205600000|2025-02-10 16:40:00|659|658|657|656|661|660|657|656|100455
1739205900000|2025-02-10 16:45:00|656|655|659|658|661|660|655|654|99835
1739206200000|2025-02-10 16:50:00|660|659|665|664|666|665|660|659|87077
1739206500000|2025-02-10 16:55:00|664|663|666|665|667|666|664|663|71403
1739206800000|2025-02-10 17:00:00|665|664|663|662|665|664|662|661|68250
1739207100000|2025-02-10 17:05:00|662|661|659|658|665|664|657|656|135872
1739207400000|2025-02-10 17:10:00|658|657|663|662|663|662|658|657|73967
1739207700000|2025-02-10 17:15:00|664|663|668|667|668|667|664|663|112492
1739208000000|2025-02-10 17:20:00|669|668|671|670|673|672|668|667|142519
1739208300000|2025-02-10 17:25:00|670|669|673|672|673|672|670|669|50780
1739208600000|2025-02-10 17:30:00|674|673|672|671|674|673|672|671|30592
1739208900000|2025-02-10 17:35:00|673|672|683|682|686|685|673|672|161942
1739209200000|2025-02-10 17:40:00|684|683|687|686|688|687|682|681|70852
1739209500000|2025-02-10 17:45:00|688|687|689|688|691|690|686|685|129631
1739209800000|2025-02-10 17:50:00|690|689|691|690|691|690|689|688|80657
1739210100000|2025-02-10 17:55:00|692|691|688|687|692|691|685|684|130936
1739210400000|2025-02-10 18:00:00|689|688|687|686|689|688|686|685|72062
1739210700000|2025-02-10 18:05:00|686|685|685|684|686|685|683|682|95518
1739211000000|2025-02-10 18:10:00|684|683|680|679|684|683|680|679|107906
1739211300000|2025-02-10 18:15:00|679|678|678|677|681|680|678|677|70309
1739211600000|2025-02-10 18:20:00|677|676|672|671|678|677|670|669|113440
1739211900000|2025-02-10 18:25:00|671|670|673|672|673|672|666|665|104946
1739212200000|2025-02-10 18:30:00|674|673|672|671|675|674|672|671|46195
1739212500000|2025-02-10 18:35:00|671|670|669|668|672|671|669|667|40069
1739212800000|2025-02-10 18:40:00|668|667|669|668|671|670|667|666|32457
1739213100000|2025-02-10 18:45:00|670|669|669|668|670|669|668|667|12310
1739213400000|2025-02-10 18:50:00|668|667|662|661|668|667|662|661|39672
1739213700000|2025-02-10 18:55:00|663|662|663|662|663|662|662|661|14418
1739214000000|2025-02-10 19:00:00|664|663|663|662|665|664|663|662|20387
1739214300000|2025-02-10 19:05:00|662|661|662|661|663|662|661|660|28224
1739214600000|2025-02-10 19:10:00|661|660|657|656|661|660|657|656|65576
1739214900000|2025-02-10 19:15:00|658|657|659|658|659|658|658|657|28955
1739215200000|2025-02-10 19:20:00|660|659|666|665|667|666|660|659|57911
1739215500000|2025-02-10 19:25:00|665|664|661|660|665|664|660|659|11272
1739215800000|2025-02-10 19:30:00|660|659|661|660|661|660|660|659|17264
1739216100000|2025-02-10 19:35:00|660|659|659|658|660|659|657|656|49421
1739216400000|2025-02-10 19:40:00|660|659|659|658|660|659|658|657|27132
1739216700000|2025-02-10 19:45:00|660|659|660|659|661|660|660|659|30784
1739217000000|2025-02-10 19:50:00|661|660|660|659|664|663|660|659|37427
1739217300000|2025-02-10 19:55:00|659|658|655|654|659|658|654|653|48817
1739217600000|2025-02-10 20:00:00|654|653|655|654|655|654|653|652|22409
1739217900000|2025-02-10 20:05:00|654|653|655|654|656|655|653|652|21250
1739218200000|2025-02-10 20:10:00|656|655|657|656|657|656|654|653|35568
1739218500000|2025-02-10 20:15:00|656|655|657|656|659|658|655|654|40981
1739218800000|2025-02-10 20:20:00|658|657|660|659|660|659|657|656|97528
1739219100000|2025-02-10 20:25:00|659|658|657|656|659|658|657|656|28215
1739219400000|2025-02-10 20:30:00|656|655|660|659|663|662|655|654|88412
1739219700000|2025-02-10 20:35:00|659|658|660|659|667|666|659|658|194279
1739220000000|2025-02-10 20:40:00|659|658|665|664|665|664|658|657|95469
1739220300000|2025-02-10 20:45:00|664|663|664|663|665|664|663|662|59362
1739220600000|2025-02-10 20:50:00|663|662|664|663|665|664|662|661|193162
1739220900000|2025-02-10 20:55:00|663|662|664|663|665|664|663|662|209601
1739284200000|2025-02-11 14:30:00|650|648|654|652|666|664|649|644|140863
1739284500000|2025-02-11 14:35:00|655|653|653|651|658|657|648|646|108148
1739284800000|2025-02-11 14:40:00|654|652|663|661|665|664|651|650|44670
1739285100000|2025-02-11 14:45:00|664|662|657|656|668|667|657|656|62545
1739285400000|2025-02-11 14:50:00|658|657|661|660|665|664|658|657|48815
1739285700000|2025-02-11 14:55:00|660|659|657|655|661|660|654|653|37857
1739286000000|2025-02-11 15:00:00|656|654|650|649|657|655|650|649|57413
1739286300000|2025-02-11 15:05:00|649|648|645|644|650|649|643|642|96272
1739286600000|2025-02-11 15:10:00|646|645|646|645|646|645|642|641|68010
1739286900000|2025-02-11 15:15:00|647|646|645|644|648|647|645|644|21671
1739287200000|2025-02-11 15:20:00|644|643|642|641|645|644|641|640|32562
1739287500000|2025-02-11 15:25:00|643|642|649|648|650|648|642|642|33779
1739287800000|2025-02-11 15:30:00|650|649|646|645|650|649|646|645|16420
1739288100000|2025-02-11 15:35:00|645|644|652|651|652|651|644|643|69779
1739288400000|2025-02-11 15:40:00|653|652|658|657|658|657|653|652|49668
1739288700000|2025-02-11 15:45:00|659|658|665|664|666|665|658|657|54519
1739289000000|2025-02-11 15:50:00|666|665|673|672|673|672|666|665|109209
1739289300000|2025-02-11 15:55:00|672|671|669|668|672|671|668|667|44412
1739289600000|2025-02-11 16:00:00|670|669|673|672|675|674|669|668|74372
1739289900000|2025-02-11 16:05:00|674|673|676|675|680|679|672|671|134005
1739290200000|2025-02-11 16:10:00|675|674|673|672|675|674|672|671|25476
1739290500000|2025-02-11 16:15:00|672|671|670|669|674|673|670|669|45984
1739290800000|2025-02-11 16:20:00|669|668|668|667|669|668|665|664|68489
1739291100000|2025-02-11 16:25:00|667|666|663|662|667|666|661|660|47949
1739291400000|2025-02-11 16:30:00|664|663|667|666|671|670|663|662|54542
1739291700000|2025-02-11 16:35:00|666|665|667|666|669|668|665|664|7755
1739292000000|2025-02-11 16:40:00|668|667|668|667|669|668|666|665|6151
1739292300000|2025-02-11 16:45:00|669|668|676|675|676|675|668|667|202096
1739292600000|2025-02-11 16:50:00|675|674|653|652|675|674|645|644|306309
1739292900000|2025-02-11 16:55:00|654|653|659|658|664|663|645|643|243989
1739293200000|2025-02-11 17:00:00|658|657|660|659|664|663|655|654|77547
1739293500000|2025-02-11 17:05:00|661|660|653|652|663|662|647|646|132007
1739293800000|2025-02-11 17:10:00|652|651|661|660|663|662|650|649|102194
1739294100000|2025-02-11 17:15:00|660|659|663|662|663|662|655|654|38513
1739294400000|2025-02-11 17:20:00|662|661|671|670|672|671|662|660|60059
1739294700000|2025-02-11 17:25:00|672|671|677|676|677|676|670|669|72701
1739295000000|2025-02-11 17:30:00|678|677|674|673|678|677|673|672|43522
1739295300000|2025-02-11 17:35:00|673|672|674|673|674|673|672|671|16636
1739295600000|2025-02-11 17:40:00|673|672|670|669|674|673|668|667|41086
1739295900000|2025-02-11 17:45:00|669|668|670|669|671|670|669|668|47211
1739296200000|2025-02-11 17:50:00|669|668|670|669|670|669|668|667|26976
1739296500000|2025-02-11 17:55:00|669|668|666|665|670|669|665|664|7517
1739296800000|2025-02-11 18:00:00|665|664|667|666|667|666|665|664|50127
1739297100000|2025-02-11 18:05:00|668|667|670|669|670|669|667|666|47892
1739297400000|2025-02-11 18:10:00|671|670|671|670|672|671|668|667|18607
1739297700000|2025-02-11 18:15:00|672|671|672|671|672|671|670|669|24919
1739298000000|2025-02-11 18:20:00|||||||||3800
1739298300000|2025-02-11 18:25:00|673|672|664|663|675|674|664|663|56855
1739298600000|2025-02-11 18:30:00|665|664|668|667|670|669|665|664|8610
1739298900000|2025-02-11 18:35:00|669|668|668|667|670|669|668|667|4746
1739299200000|2025-02-11 18:40:00|667|666|666|665|667|666|666|665|3744
1739299500000|2025-02-11 18:45:00|667|666|665|664|667|666|664|663|17685
1739299800000|2025-02-11 18:50:00|664|663|663|662|664|663|663|662|7330
1739300100000|2025-02-11 18:55:00|662|661|661|660|663|662|661|660|4714
1739300400000|2025-02-11 19:00:00|662|661|663|662|663|662|662|661|15054
1739300700000|2025-02-11 19:05:00|664|663|661|660|664|663|661|660|33145
1739301000000|2025-02-11 19:10:00|660|659|658|657|660|659|658|657|12399
1739301300000|2025-02-11 19:15:00|||||||||2918
1739301600000|2025-02-11 19:20:00|657|655|656|655|657|656|655|654|24190
1739301900000|2025-02-11 19:25:00|657|656|656|655|657|656|656|655|8465
1739302200000|2025-02-11 19:30:00|657|656|657|656|657|656|655|654|29249
1739302500000|2025-02-11 19:35:00|656|655|658|657|659|658|656|655|53296
1739302800000|2025-02-11 19:40:00|659|658|661|660|661|660|659|658|30516
1739303100000|2025-02-11 19:45:00|660|659|655|654|660|659|655|654|85068
1739303400000|2025-02-11 19:50:00|654|653|647|646|654|653|646|645|135401
1739303700000|2025-02-11 19:55:00|648|647|648|647|649|648|647|647|10756
1739304000000|2025-02-11 20:00:00|647|646|647|646|648|647|647|646|8440
1739304300000|2025-02-11 20:05:00|646|645|646|645|647|646|646|645|14831
1739304600000|2025-02-11 20:10:00|647|646|646|645|648|647|646|645|19949
1739304900000|2025-02-11 20:15:00|645|644|651|650|651|650|645|644|28347
1739305200000|2025-02-11 20:20:00|650|649|648|647|650|649|648|647|41743
1739305500000|2025-02-11 20:25:00|647|646|645|644|647|646|644|643|35133
1739305800000|2025-02-11 20:30:00|646|645|646|645|646|645|646|645|11028
1739306100000|2025-02-11 20:35:00|647|646|648|647|648|647|646|645|34377
1739306400000|2025-02-11 20:40:00|647|646|645|644|647|646|644|643|46579
1739306700000|2025-02-11 20:45:00|646|645|645|644|647|646|643|642|51366
1739307000000|2025-02-11 20:50:00|644|643|643|642|644|644|642|641|31044
1739307300000|2025-02-11 20:55:00|644|643|643|642|644|643|643|642|115830
1739370600000|2025-02-12 14:30:00|636|630|625|622|636|634|621|620|99793
1739370900000|2025-02-12 14:35:00|624|621|627|625|630|628|621|620|51049
1739371200000|2025-02-12 14:40:00|628|626|634|632|635|633|628|626|45206
1739371500000|2025-02-12 14:45:00|635|633|631|629|635|633|631|629|12658
1739371800000|2025-02-12 14:50:00|630|628|626|625|630|628|625|624|44135
1739372100000|2025-02-12 14:55:00|625|624|633|630|633|632|625|624|36610
1739372400000|2025-02-12 15:00:00|632|629|631|630|635|634|630|629|32973
1739372700000|2025-02-12 15:05:00|632|631|632|631|639|638|632|631|18743
1739373000000|2025-02-12 15:10:00|633|632|629|628|636|635|625|624|75901
1739373300000|2025-02-12 15:15:00|630|629|634|633|635|634|630|629|16729
1739373600000|2025-02-12 15:20:00|633|632|631|630|634|633|629|628|40030
1739373900000|2025-02-12 15:25:00|630|629|631|630|632|631|630|629|6869
1739374200000|2025-02-12 15:30:00|630|629|631|630|631|630|626|625|21511
1739374500000|2025-02-12 15:35:00|632|631|633|632|634|633|631|630|12846
1739374800000|2025-02-12 15:40:00|632|631|634|633|634|633|631|630|19768
1739375100000|2025-02-12 15:45:00|635|634|637|636|637|636|634|633|17191
1739375400000|2025-02-12 15:50:00|638|637|640|639|640|639|637|636|22914
1739375700000|2025-02-12 15:55:00|639|638|635|634|639|638|634|633|15859
1739376000000|2025-02-12 16:00:00|634|633|633|632|635|634|633|632|18401
1739376300000|2025-02-12 16:05:00|634|633|635|634|635|634|634|633|17514
1739376600000|2025-02-12 16:10:00|634|633|632|631|634|633|632|631|16587
1739376900000|2025-02-12 16:15:00|633|632|635|634|635|634|632|631|20794
1739377200000|2025-02-12 16:20:00|636|635|635|634|636|635|635|634|21592
1739377500000|2025-02-12 16:25:00|634|633|633|632|634|633|629|628|26169
1739377800000|2025-02-12 16:30:00|634|633|644|643|645|644|633|633|98546
1739378100000|2025-02-12 16:35:00|645|644|644|643|645|644|643|642|6822
1739378400000|2025-02-12 16:40:00|645|644|652|651|652|651|645|644|82919
1739378700000|2025-02-12 16:45:00|651|650|653|652|653|652|647|646|39903
1739379000000|2025-02-12 16:50:00|652|651|651|650|654|653|650|649|19082
1739379300000|2025-02-12 16:55:00|650|649|647|646|650|649|647|646|32383
1739379600000|2025-02-12 17:00:00|648|647|647|646|648|647|645|644|33855
1739379900000|2025-02-12 17:05:00|646|645|644|643|647|646|642|641|34355
1739380200000|2025-02-12 17:10:00|643|642|643|642|644|643|642|641|3466
1739380500000|2025-02-12 17:15:00|644|643|645|644|645|645|643|642|11643
1739380800000|2025-02-12 17:20:00|646|645|641|640|646|645|641|640|26705
1739381100000|2025-02-12 17:25:00|642|641|642|641|642|641|642|641|12400
1739381400000|2025-02-12 17:30:00|643|642|644|643|644|643|642|641|5376
1739381700000|2025-02-12 17:35:00|643|642|643|642|643|642|643|642|3664
1739382000000|2025-02-12 17:40:00|644|643|646|645|646|645|644|643|22221
1739382300000|2025-02-12 17:45:00|647|646|648|647|649|648|647|646|17480
1739382600000|2025-02-12 17:50:00|649|648|650|649|650|649|649|648|20088
1739382900000|2025-02-12 17:55:00|649|648|648|647|649|648|648|647|3757
1739383200000|2025-02-12 18:00:00|649|648|650|649|651|650|649|647|17233
1739383500000|2025-02-12 18:05:00|649|648|650|649|651|650|647|646|35539
1739383800000|2025-02-12 18:10:00|649|648|649|648|649|648|648|647|19102
1739384100000|2025-02-12 18:15:00|648|647|646|645|649|648|646|645|28515
1739384400000|2025-02-12 18:20:00|645|644|644|643|645|644|644|643|12870
1739384700000|2025-02-12 18:25:00|645|644|643|642|645|644|643|642|6368
1739385000000|2025-02-12 18:30:00|644|643|644|643|644|643|643|642|5319
1739385300000|2025-02-12 18:35:00|643|642|643|642|643|642|643|642|7931
1739385600000|2025-02-12 18:40:00|642|641|637|636|642|641|637|636|45826
1739385900000|2025-02-12 18:45:00|638|637|639|638|639|638|638|637|8753
1739386200000|2025-02-12 18:50:00|||||||||3618
1739386500000|2025-02-12 18:55:00|640|639|639|638|640|639|639|638|3462
1739386800000|2025-02-12 19:00:00|638|637|636|635|638|637|636|635|12683
1739387100000|2025-02-12 19:05:00|635|634|634|633|635|634|632|631|20334
1739387400000|2025-02-12 19:10:00|633|632|633|632|635|634|633|632|37140
1739387700000|2025-02-12 19:15:00|632|631|632|631|632|631|631|630|23197
1739388000000|2025-02-12 19:20:00|631|630|632|631|632|631|631|630|4435
1739388300000|2025-02-12 19:25:00|631|630|631|630|632|631|631|630|6318
1739388600000|2025-02-12 19:30:00|632|631|632|631|635|634|632|631|18183
1739388900000|2025-02-12 19:35:00|633|632|632|631|634|633|632|631|11764
1739389200000|2025-02-12 19:40:00|633|632|633|632|633|632|633|632|1500
1739389500000|2025-02-12 19:45:00|634|633|634|633|635|634|634|633|9951
1739389800000|2025-02-12 19:50:00|633|632|636|635|637|636|633|632|28908
1739390100000|2025-02-12 19:55:00|635|634|633|632|635|634|633|632|9013
1739390400000|2025-02-12 20:00:00|634|633|634|633|635|634|634|633|21995
1739390700000|2025-02-12 20:05:00|635|634|634|633|635|634|634|633|7712
1739391000000|2025-02-12 20:10:00|633|632|633|632|633|632|629|628|25898
1739391300000|2025-02-12 20:15:00|||||||||1736
1739391600000|2025-02-12 20:20:00|||||||||4599
1739391900000|2025-02-12 20:25:00|634|633|631|630|634|633|631|630|11099
1739392200000|2025-02-12 20:30:00|632|631|635|634|637|636|632|631|14525
1739392500000|2025-02-12 20:35:00|634|633|634|633|634|633|631|630|48492
1739392800000|2025-02-12 20:40:00|635|634|634|633|635|634|634|633|5901
1739393100000|2025-02-12 20:45:00|633|632|635|634|636|635|633|632|14964
1739393400000|2025-02-12 20:50:00|634|633|633|632|634|633|631|630|49922
1739393700000|2025-02-12 20:55:00|634|633|634|632|635|634|633|632|122204
1739457000000|2025-02-13 14:30:00|642|637|670|669|675|673|640|637|316531
1739457300000|2025-02-13 14:35:00|671|670|672|669|674|673|664|662|154650
1739457600000|2025-02-13 14:40:00|671|670|675|674|683|682|671|670|222797
1739457900000|2025-02-13 14:45:00|676|673|671|669|676|675|669|667|73693
1739458200000|2025-02-13 14:50:00|672|670|664|663|672|671|660|658|76463
1739458500000|2025-02-13 14:55:00|663|662|654|653|664|663|653|651|63528
1739458800000|2025-02-13 15:00:00|655|654|661|660|664|663|655|654|68105
1739459100000|2025-02-13 15:05:00|662|659|656|655|662|659|654|653|32322
1739459400000|2025-02-13 15:10:00|657|656|659|658|660|658|655|654|24611
1739459700000|2025-02-13 15:15:00|660|659|663|662|664|663|657|656|54029
1739460000000|2025-02-13 15:20:00|662|661|661|660|664|663|657|656|38649
1739460300000|2025-02-13 15:25:00|660|659|653|652|661|660|652|651|38719
1739460600000|2025-02-13 15:30:00|654|653|656|655|656|655|653|652|28715
1739460900000|2025-02-13 15:35:00|655|654|656|655|659|658|653|652|16151
1739461200000|2025-02-13 15:40:00|657|656|656|655|658|657|656|655|10506
1739461500000|2025-02-13 15:45:00|655|654|658|657|658|657|654|653|8288
1739461800000|2025-02-13 15:50:00|657|656|654|653|657|656|654|653|20821
1739462100000|2025-02-13 15:55:00|655|654|651|650|655|654|651|650|26614
1739462400000|2025-02-13 16:00:00|652|651|649|648|652|651|647|646|86742
1739462700000|2025-02-13 16:05:00|648|647|645|644|649|648|645|644|16990
1739463000000|2025-02-13 16:10:00|646|645|649|648|650|649|645|644|74080
1739463300000|2025-02-13 16:15:00|648|647|649|648|651|650|648|647|16433
1739463600000|2025-02-13 16:20:00|648|647|645|644|648|648|642|641|49695
1739463900000|2025-02-13 16:25:00|644|643|646|645|647|645|643|642|70811
1739464200000|2025-02-13 16:30:00|645|644|644|643|645|644|642|641|20338
1739464500000|2025-02-13 16:35:00|645|644|645|644|646|645|644|643|44687
1739464800000|2025-02-13 16:40:00|646|645|645|644|647|646|644|643|8076
1739465100000|2025-02-13 16:45:00|646|645|646|645|646|645|645|644|6046
1739465400000|2025-02-13 16:50:00|645|644|644|643|645|644|644|643|5076
1739465700000|2025-02-13 16:55:00|643|642|651|650|652|651|643|642|53368
1739466000000|2025-02-13 17:00:00|652|651|656|655|657|656|650|649|39685
1739466300000|2025-02-13 17:05:00|655|654|659|658|662|661|654|653|53063
1739466600000|2025-02-13 17:10:00|660|659|659|658|660|659|656|655|41918
1739466900000|2025-02-13 17:15:00|658|659|660|659|660|659|658|657|10816
1739467200000|2025-02-13 17:20:00|661|660|657|656|661|660|657|656|19036
1739467500000|2025-02-13 17:25:00|656|655|658|657|659|658|656|655|24856
1739467800000|2025-02-13 17:30:00|657|656|658|657|659|658|656|655|15432
1739468100000|2025-02-13 17:35:00|659|658|660|659|660|659|659|658|1440
1739468400000|2025-02-13 17:40:00|661|660|659|658|662|661|659|658|32818
1739468700000|2025-02-13 17:45:00|660|659|660|659|660|659|658|657|23286
1739469000000|2025-02-13 17:50:00|661|660|658|657|661|660|657|656|6089
1739469300000|2025-02-13 17:55:00|659|658|660|659|660|659|658|657|5396
1739469600000|2025-02-13 18:00:00|659|658|659|658|660|658|658|657|8934
1739469900000|2025-02-13 18:05:00|658|657|654|653|658|657|653|652|26999
1739470200000|2025-02-13 18:10:00|655|654|652|651|655|654|652|650|19666
1739470500000|2025-02-13 18:15:00|651|650|648|647|651|650|647|646|13432
1739470800000|2025-02-13 18:20:00||646||647||647||646|10097
1739471100000|2025-02-13 18:25:00|649|648|645|643|649|648|645|643|17636
1739471400000|2025-02-13 18:30:00|646|644|648|647|649|648|645|644|3978
1739471700000|2025-02-13 18:35:00|649|646|650|649|650|649|648|646|9783
1739472000000|2025-02-13 18:40:00|649|648|649|648|650|649|648|646|5258
1739472300000|2025-02-13 18:45:00|650|649|650|649|652|651|649|648|26846
1739472600000|2025-02-13 18:50:00|651|648|652|651|652|651|650|648|4136
1739472900000|2025-02-13 18:55:00|653|652|655|654|655|654|653|652|14418
1739473200000|2025-02-13 19:00:00|654|653|657|656|657|656|654|653|27781
1739473500000|2025-02-13 19:05:00|656|655|655|654|656|655|655|654|18544
1739473800000|2025-02-13 19:10:00|656|655|658|657|659|658|655|654|13836
1739474100000|2025-02-13 19:15:00|659|658|659|658|660|659|658|657|1364
1739474400000|2025-02-13 19:20:00|658|657|653|652|658|657|653|652|17882
1739474700000|2025-02-13 19:25:00|654|653|654|653|655|654|654|653|5993
1739475000000|2025-02-13 19:30:00|653|652|653|652|654|653|653|652|7226
1739475300000|2025-02-13 19:35:00|654|653|655|654|655|654|654|653|2210
1739475600000|2025-02-13 19:40:00|654|653|654|653|657|656|653|652|13103
1739475900000|2025-02-13 19:45:00|655|654|655|654|655|654|654|653|1444
1739476200000|2025-02-13 19:50:00|654|653|654|653|654|653|654|653|2725
1739476500000|2025-02-13 19:55:00|653|652|652|651|653|652|651|650|26895
1739476800000|2025-02-13 20:00:00|653|652|652|651|653|652|652|651|6657
1739477100000|2025-02-13 20:05:00|653|652|654|653|654|653|653|652|3593
1739477400000|2025-02-13 20:10:00|653|652|654|653|655|654|653|652|18907
1739477700000|2025-02-13 20:15:00|653|652|655|654|655|654|653|652|8756
1739478000000|2025-02-13 20:20:00|656|655|658|657|658|657|656|655|12388
1739478300000|2025-02-13 20:25:00|659|658|660|659|661|660|659|658|60624
1739478600000|2025-02-13 20:30:00|661|660|662|661|665|664|660|660|56200
1739478900000|2025-02-13 20:35:00|663|662|661|660|664|663|661|660|23151
1739479200000|2025-02-13 20:40:00|660|659|660|659|660|659|659|658|20959
1739479500000|2025-02-13 20:45:00|661|660|661|660|661|660|661|660|16224
1739479800000|2025-02-13 20:50:00|662|661|663|662|663|662|661|660|38866
1739480100000|2025-02-13 20:55:00|662|661|662|662|663|662|662|661|112218
1739543400000|2025-02-14 14:30:00|672|669|675|674|677|676|663|661|119969
1739543700000|2025-02-14 14:35:00|674|672|674|671|675|673|666|665|60034
1739544000000|2025-02-14 14:40:00|673|672|672|671|675|673|669|667|157108
1739544300000|2025-02-14 14:45:00|673|672|663|661|673|672|662|661|71376
1739544600000|2025-02-14 14:50:00|662|660|659|657|662|661|657|656|48243
1739544900000|2025-02-14 14:55:00|658|658|655|653|658|658|654|653|36753
1739545200000|2025-02-14 15:00:00|656|654|653|652|657|656|653|652|22738
1739545500000|2025-02-14 15:05:00|652|651|648|647|654|653|648|647|102508
1739545800000|2025-02-14 15:10:00|647|646|645|644|648|647|644|643|49496
1739546100000|2025-02-14 15:15:00|644|643|641|640|645|644|641|640|49250
1739546400000|2025-02-14 15:20:00|640|639|638|637|640|639|636|635|97430
1739546700000|2025-02-14 15:25:00|637|636|634|633|637|636|633|633|56492
1739547000000|2025-02-14 15:30:00|635|634|628|627|636|635|627|626|79499
1739547300000|2025-02-14 15:35:00|629|628|631|630|633|632|629|628|61949
1739547600000|2025-02-14 15:40:00|632|631|633|632|633|632|631|630|15242
1739547900000|2025-02-14 15:45:00|634|633|636|635|636|635|633|632|66531
1739548200000|2025-02-14 15:50:00|635|634|634|633|637|636|634|633|9213
1739548500000|2025-02-14 15:55:00|633|632|631|630|634|633|631|630|11896
1739548800000|2025-02-14 16:00:00|632|631|634|633|635|634|631|630|10592
1739549100000|2025-02-14 16:05:00|635|634|632|631|636|635|631|630|32537
1739549400000|2025-02-14 16:10:00|633|632|628|627|633|632|626|625|72789
1739549700000|2025-02-14 16:15:00|627|626|629|628|630|629|627|626|45288
1739550000000|2025-02-14 16:20:00|628|627|631|630|631|630|627|626|30810
1739550300000|2025-02-14 16:25:00|632|631|630|629|633|632|630|629|17677
1739550600000|2025-02-14 16:30:00|631|630|633|632|634|633|631|630|16428
1739550900000|2025-02-14 16:35:00|632|631|633|632|633|632|632|631|17678
1739551200000|2025-02-14 16:40:00|634|633|632|631|635|634|632|631|6313
1739551500000|2025-02-14 16:45:00|631|630|629|628|631|630|629|628|38484
1739551800000|2025-02-14 16:50:00|630|629|629|628|630|629|627|626|24429
1739552100000|2025-02-14 16:55:00|628|627|629|628|630|629|628|627|4270
1739552400000|2025-02-14 17:00:00|628|627|628|627|628|627|628|627|5199
1739552700000|2025-02-14 17:05:00|627|626|627|626|628|627|627|626|4998
1739553000000|2025-02-14 17:10:00|626|625|623|622|627|626|622|621|123121
1739553300000|2025-02-14 17:15:00|624|623|624|623|625|624|623|622|30689
1739553600000|2025-02-14 17:20:00|623|622|621|620|623|622|621|620|16940
1739553900000|2025-02-14 17:25:00|622|621|620|619|622|621|619|618|31362
1739554200000|2025-02-14 17:30:00|621|620|620|619|621|620|620|619|21422
1739554500000|2025-02-14 17:35:00|621|620|622|621|622|621|621|620|9625
1739554800000|2025-02-14 17:40:00|621|620|621|620|621|620|618|617|43070
1739555100000|2025-02-14 17:45:00|620|619|621|620|621|620|619|618|8848
1739555400000|2025-02-14 17:50:00|620|619|620|619|621|620|620|619|5173
1739555700000|2025-02-14 17:55:00|621|620|621|620|622|621|620|619|17132
1739556000000|2025-02-14 18:00:00|622|621|621|620|622|621|621|620|5227
1739556300000|2025-02-14 18:05:00|||||||||5751
1739556600000|2025-02-14 18:10:00|622|621|622|621|624|623|621|620|26690
1739556900000|2025-02-14 18:15:00|623|622|624|623|624|623|623|622|19266
1739557200000|2025-02-14 18:20:00|||||||||6151
1739557500000|2025-02-14 18:25:00|625|624|625|624|626|625|623|622|26135
1739557800000|2025-02-14 18:30:00|624|623|624|623|624|623|624|623|4753
1739558100000|2025-02-14 18:35:00|||||||||3120
1739558400000|2025-02-14 18:40:00|625|624|624|623|626|625|624|623|8257
1739558700000|2025-02-14 18:45:00|625|624|625|624|625|624|625|624|8097
1739559000000|2025-02-14 18:50:00|624|623|624|623|624|623|623|622|9838
1739559300000|2025-02-14 18:55:00|623|622|624|623|626|625|623|622|28679
1739559600000|2025-02-14 19:00:00|||||||||6575
1739559900000|2025-02-14 19:05:00|625|624|625|624|625|624|625|624|4200
1739560200000|2025-02-14 19:10:00|624|623|624|623|624|623|624|623|8480
1739560500000|2025-02-14 19:15:00|623|622|624|623|624|623|623|622|10593
1739560800000|2025-02-14 19:20:00|||||||||6302
1739561100000|2025-02-14 19:25:00|623|622|623|622|623|622|623|622|4534
1739561400000|2025-02-14 19:30:00|||||||||8473
1739561700000|2025-02-14 19:35:00|624|623|624|623|624|623|623|622|14973
1739562000000|2025-02-14 19:40:00|623|622|625|624|625|624|623|622|15734
1739562300000|2025-02-14 19:45:00|624|623|624|623|624|624|624|623|6534
1739562600000|2025-02-14 19:50:00|623||624||624||623||6851
1739562900000|2025-02-14 19:55:00|625|624|625|624|625|624|625|624|6604
1739563200000|2025-02-14 20:00:00|624|623|627|626|627|626|624|623|35048
1739563500000|2025-02-14 20:05:00|628|627|629|628|629|628|628|627|15804
1739563800000|2025-02-14 20:10:00|628|627|631|630|632|631|628|627|30645
1739564100000|2025-02-14 20:15:00|630|629|631|630|632|631|630|629|10535
1739564400000|2025-02-14 20:20:00|632|631|633|632|633|632|632|631|16045
1739564700000|2025-02-14 20:25:00|632|631|634|633|634|633|632|631|27970
1739565000000|2025-02-14 20:30:00|633|632|635|634|635|634|633|632|27428
1739565300000|2025-02-14 20:35:00|636|635|636|635|636|635|635|634|12687
1739565600000|2025-02-14 20:40:00|||||||||12746
1739565900000|2025-02-14 20:45:00|635|634|630|629|637|636|623|622|325612
1739566200000|2025-02-14 20:50:00|631|630|635|634|636|635|628|627|222964
1739566500000|2025-02-14 20:55:00|634|633|632|631|634|633|631|630|119807
1739889000000|2025-02-18 14:30:00|640|633|629|627|643|640|626|625|61635
1739889300000|2025-02-18 14:35:00|628|626|630|628|631|630|626|625|29436
1739889600000|2025-02-18 14:40:00|629|627|626|625|629|627|624|623|23781
1739889900000|2025-02-18 14:45:00|625|624|620|619|625|624|619|618|94300
1739890200000|2025-02-18 14:50:00|621|620|620|619|624|623|619|618|25167
1739890500000|2025-02-18 14:55:00|621|620|610|609|621|620|610|609|153314
1739890800000|2025-02-18 15:00:00|609|608|605|604|609|608|604|603|73578
1739891100000|2025-02-18 15:05:00|604|603|604|603|606|605|603|602|45686
1739891400000|2025-02-18 15:10:00|603|602|614|613|616|615|602|601|44020
1739891700000|2025-02-18 15:15:00|615|614|617|616|617|616|613|612|18959
1739892000000|2025-02-18 15:20:00|618|617|618|617|621|620|617|616|28540
1739892300000|2025-02-18 15:25:00|617|616|615|614|617|616|615|614|10901
1739892600000|2025-02-18 15:30:00|616|615|618|617|621|620|616|615|25607
1739892900000|2025-02-18 15:35:00|617|616|619|618|619|618|617|616|9675
1739893200000|2025-02-18 15:40:00|620|619|621|620|621|620|618|617|9669
1739893500000|2025-02-18 15:45:00|620|619|620|619|622|621|619|618|29274
1739893800000|2025-02-18 15:50:00|619|618|620|619|621|620|619|618|10004
1739894100000|2025-02-18 15:55:00|619|618|619|618|621|620|619|618|12963
1739894400000|2025-02-18 16:00:00|618|617|615|614|618|617|615|614|13774
1739894700000|2025-02-18 16:05:00|616|615|619|618|619|618|616|615|9122
1739895000000|2025-02-18 16:10:00|620|617|618|617|621|620|616|615|20687
1739895300000|2025-02-18 16:15:00|619|618|618|617|619|618|618|617|4003
1739895600000|2025-02-18 16:20:00|619|618|616|615|622|621|615|614|46092
1739895900000|2025-02-18 16:25:00|615|614|616|615|617|616|612|611|54181
1739896200000|2025-02-18 16:30:00|615|614|617|616|618|617|615|614|10596
1739896500000|2025-02-18 16:35:00|616|615|617|616|618|617|615|614|18992
1739896800000|2025-02-18 16:40:00|616|615|616|615|617|616|616|615|4006
1739897100000|2025-02-18 16:45:00|617|616|617|616|618|617|617|616|13263
1739897400000|2025-02-18 16:50:00|618|617|620|618|620|619|618|617|13067
1739897700000|2025-02-18 16:55:00|619|619|619|618|620|619|614|613|38422
1739898000000|2025-02-18 17:00:00|620|619|618|617|620|619|616|615|14747
1739898300000|2025-02-18 17:05:00|617|616|618|617|619|618|617|616|15837
1739898600000|2025-02-18 17:10:00|617|616|615|614|618|617|614|613|12745
1739898900000|2025-02-18 17:15:00|614|613|615|614|616|615|613|612|17729
1739899200000|2025-02-18 17:20:00|614|613|614|613|614|613|613|612|4509
1739899500000|2025-02-18 17:25:00|615|612|612|611|615|614|611|610|20059
1739899800000|2025-02-18 17:30:00|611|610|610|609|611|610|609|608|19831
1739900100000|2025-02-18 17:35:00|611|610|611|610|612|611|611|610|7865
1739900400000|2025-02-18 17:40:00|612|611|610|609|612|611|610|609|12415
1739900700000|2025-02-18 17:45:00|611|610|612|611|612|611|610|609|5070
1739901000000|2025-02-18 17:50:00|611|610|612|611|612|611|611|610|1825
1739901300000|2025-02-18 17:55:00|613|612|610|609|613|612|610|609|6311
1739901600000|2025-02-18 18:00:00|609|608|607|606|609|608|605|604|55424
1739901900000|2025-02-18 18:05:00|606|605|604|603|606|605|604|603|23150
1739902200000|2025-02-18 18:10:00|605|604|604|603|606|605|603|602|15937
1739902500000|2025-02-18 18:15:00|605|604|604|603|605|604|603|602|13361
1739902800000|2025-02-18 18:20:00|||||||||2999
1739903100000|2025-02-18 18:25:00|603|602|604|603|604|603|602|601|14214
1739903400000|2025-02-18 18:30:00|603|602|603|602|604|603|602|601|8639
1739903700000|2025-02-18 18:35:00|604|603|603|602|604|603|603|602|7057
1739904000000|2025-02-18 18:40:00|602|601|604|603|604|603|602|601|10416
1739904300000|2025-02-18 18:45:00|605|604|605|604|606|605|605|604|10925
1739904600000|2025-02-18 18:50:00|604|603|604|603|605|604|603|602|20438
1739904900000|2025-02-18 18:55:00|605|604|604|603|606|605|604|603|5333
1739905200000|2025-02-18 19:00:00|||||||||3300
1739905500000|2025-02-18 19:05:00|603|602|598|597|603|602|597|596|75017
1739905800000|2025-02-18 19:10:00|597|596|599|598|599|598|596|595|60166
1739906100000|2025-02-18 19:15:00|600|599|597|596|600|599|597|596|24786
1739906400000|2025-02-18 19:20:00|598|597|599|598|600|599|597|596|12809
1739906700000|2025-02-18 19:25:00|600|599|599|598|600|599|599|598|7448
1739907000000|2025-02-18 19:30:00|598|597|600|599|600|599|598|597|7662
1739907300000|2025-02-18 19:35:00|||||||||3960
1739907600000|2025-02-18 19:40:00|599|598|600|599|600|599|598|597|30470
1739907900000|2025-02-18 19:45:00|601|600|600|599|601|600|600|599|7804
1739908200000|2025-02-18 19:50:00|601|600|602|601|602|601|601|600|11847
1739908500000|2025-02-18 19:55:00|601|600|601|600|601|600|601|600|4112
1739908800000|2025-02-18 20:00:00|600|599|601|600|601|600|599|598|24969
1739909100000|2025-02-18 20:05:00|602|601|604|603|604|603|602|601|18261
1739909400000|2025-02-18 20:10:00|603|602|604|603|604|603|602|601|7374
1739909700000|2025-02-18 20:15:00|603|602|604|603|604|603|603|602|17010
1739910000000|2025-02-18 20:20:00|605|604|604|603|606|605|604|603|10742
1739910300000|2025-02-18 20:25:00|603|602|605|604|605|604|603|602|13139
1739910600000|2025-02-18 20:30:00|604|603|605|604|607|606|603|602|31631
1739910900000|2025-02-18 20:35:00|606|605|605|604|606|605|605|604|25144
1739911200000|2025-02-18 20:40:00|606|605|606|605|606|605|606|605|19816
1739911500000|2025-02-18 20:45:00|607|606|605|604|607|606|605|604|26664
1739911800000|2025-02-18 20:50:00|606|605|605|604|606|605|603|602|41312
1739912100000|2025-02-18 20:55:00|606|605|605|604|606|605|605|604|69546
1739975400000|2025-02-19 14:30:00|607|599|606|604|607|606|597|595|63858
1739975700000|2025-02-19 14:35:00|605|603|607|606|609|608|602|600|62695
1739976000000|2025-02-19 14:40:00|606|605|603|600|609|608|602|600|32002
1739976300000|2025-02-19 14:45:00|604|601|592|590|604|603|584|583|133399
1739976600000|2025-02-19 14:50:00|593|591|600|598|600|599|591|590|30905
1739976900000|2025-02-19 14:55:00|599|597|591|590|600|598|591|590|24725
1739977200000|2025-02-19 15:00:00|590|589|589|588|592|591|589|588|36279
1739977500000|2025-02-19 15:05:00|588|587|588|587|591|590|587|586|25142
1739977800000|2025-02-19 15:10:00|589|588|589|588|591|590|588|587|9976
1739978100000|2025-02-19 15:15:00|588|587|589|588|591|590|587|586|13369
1739978400000|2025-02-19 15:20:00|590|589|590|589|590|589|587|586|13546
1739978700000|2025-02-19 15:25:00|589|588|587|586|590|589|587|586|45940
1739979000000|2025-02-19 15:30:00|588|587|589|588|592|591|588|587|15495
1739979300000|2025-02-19 15:35:00|588|587|585|584|588|587|584|583|67581
1739979600000|2025-02-19 15:40:00|584|583|581|580|584|584|579|578|71390
1739979900000|2025-02-19 15:45:00|580|579|579|578|580|579|578|577|21754
1739980200000|2025-02-19 15:50:00|580|579|576|575|580|579|576|575|70370
1739980500000|2025-02-19 15:55:00|577|576|577|576|579|578|577|576|23346
1739980800000|2025-02-19 16:00:00|578|577|580|579|580|579|577|576|18521
1739981100000|2025-02-19 16:05:00|581|580|582|581|582|581|580|579|29339
1739981400000|2025-02-19 16:10:00|581|580|581|580|582|581|581|580|11232
1739981700000|2025-02-19 16:15:00|582|581|580|579|582|581|580|579|32276
1739982000000|2025-02-19 16:20:00|581|580|581|580|583|582|581|580|19523
1739982300000|2025-02-19 16:25:00|582|581|580|579|582|581|578|577|22756
1739982600000|2025-02-19 16:30:00|581|580|580|579|582|581|580|579|7117
1739982900000|2025-02-19 16:35:00|581|580|582|581|582|581|581|580|8570
1739983200000|2025-02-19 16:40:00|583|582|582|581|583|582|581|580|20864
1739983500000|2025-02-19 16:45:00|581|580|579|578|581|580|579|578|11271
1739983800000|2025-02-19 16:50:00|580|579|581|580|581|580|580|579|6920
1739984100000|2025-02-19 16:55:00|582|581|582|581|582|581|581|580|8691
1739984400000|2025-02-19 17:00:00|583|582|583|582|584|583|582|581|8936
1739984700000|2025-02-19 17:05:00|582|581|582|581|582|581|581|580|9863
1739985000000|2025-02-19 17:10:00|581|580|579|578|582|581|579|578|23552
1739985300000|2025-02-19 17:15:00|578|577|578|577|579|578|578|577|34082
1739985600000|2025-02-19 17:20:00|577|576|577|576|578|577|577|576|27316
1739985900000|2025-02-19 17:25:00|578|577|579|578|579|578|577|576|7858
1739986200000|2025-02-19 17:30:00|578|577|577|576|578|577|577|576|9029
1739986500000|2025-02-19 17:35:00|578|577|578|577|578|577|577|576|1847
1739986800000|2025-02-19 17:40:00|577|576|577|576|577|576|577|576|6804
1739987100000|2025-02-19 17:45:00|578|577|577|576|578|577|577|576|7713
1739987400000|2025-02-19 17:50:00|578|577|578|577|578|577|577|576|5426
1739987700000|2025-02-19 17:55:00|577|576|574|573|577|576|574|573|35292
1739988000000|2025-02-19 18:00:00|575|574|575|574|575|574|575|573|14839
1739988300000|2025-02-19 18:05:00|574|573|575|574|575|574|574|573|6488
1739988600000|2025-02-19 18:10:00|574|573|575|574|575|574|574|573|4502
1739988900000|2025-02-19 18:15:00|576|575|576|575|577|576|576|575|7479
1739989200000|2025-02-19 18:20:00|577|576|577|576|578|577|577|576|7206
1739989500000|2025-02-19 18:25:00|578|577|578|577|578|577|578|577|8339
1739989800000|2025-02-19 18:30:00|577|576|578|577|578|577|577|576|3300
1739990100000|2025-02-19 18:35:00|577|576|578|577|578|577|577|576|2475
1739990400000|2025-02-19 18:40:00|577|576|578|576|578|577|577|576|13319
1739990700000|2025-02-19 18:45:00|577|577|575|574|577|577|575|574|20848
1739991000000|2025-02-19 18:50:00|574|573|574|573|574|573|573|572|6210
1739991300000|2025-02-19 18:55:00|||||||||900
1739991600000|2025-02-19 19:00:00|573|572|573|572|573|572|573|572|4535
1739991900000|2025-02-19 19:05:00|574|573|573|572|574|573|573|572|11499
1739992200000|2025-02-19 19:10:00|572|571|575|574|575|574|572|571|16954
1739992500000|2025-02-19 19:15:00|574|573|575|574|575|574|573|572|37900
1739992800000|2025-02-19 19:20:00|576|575|578|577|578|577|575|574|12889
1739993100000|2025-02-19 19:25:00|577|576|576|575|577|576|576|575|3342
1739993400000|2025-02-19 19:30:00|575|574|575|574|576|575|575|574|15065
1739993700000|2025-02-19 19:35:00|576|575|575|574|576|575|575|574|7491
1739994000000|2025-02-19 19:40:00|576|575|575|574|576|575|574|573|33337
1739994300000|2025-02-19 19:45:00|576|575|575|574|576|575|575|574|12270
1739994600000|2025-02-19 19:50:00|574|573|574|573|574|574|574|573|9033
1739994900000|2025-02-19 19:55:00|575|574|575|574|576|575|575|574|11648
1739995200000|2025-02-19 20:00:00|574|573|575|574|575|574|574|573|6966
1739995500000|2025-02-19 20:05:00|576|575|576|575|576|575|576|575|4418
1739995800000|2025-02-19 20:10:00|||||||||10049
1739996100000|2025-02-19 20:15:00|577|576|579|578|580|579|577|576|10924
1739996400000|2025-02-19 20:20:00|580|579|580|579|580|579|580|579|2430
1739996700000|2025-02-19 20:25:00|579|578|575|574|579|578|575|574|25647
1739997000000|2025-02-19 20:30:00|576|575|580|579|580|579|576|575|30216
1739997300000|2025-02-19 20:35:00|581|580|581|580|581|580|581|580|15726
1739997600000|2025-02-19 20:40:00|580|579|581|580|581|580|580|579|12186
1739997900000|2025-02-19 20:45:00|582|581|580|579|582|581|579|578|85964
1739998200000|2025-02-19 20:50:00|579|578|579|578|580|579|579|578|39097
1739998500000|2025-02-19 20:55:00|580|579|580|579|580|579|578|577|106061
1740061800000|2025-02-20 14:30:00|595|579|578|575|595|580|577|575|60094
1740062100000|2025-02-20 14:35:00|577|574|581|580|582|581|575|574|29018
1740062400000|2025-02-20 14:40:00|580|579|581|579|582|580|578|577|43062
1740062700000|2025-02-20 14:45:00|580|578|577|574|580|579|575|573|45753
1740063000000|2025-02-20 14:50:00|576|575|578|576|580|578|575|574|34770
1740063300000|2025-02-20 14:55:00|579|577|582|581|584|582|579|577|54843
1740063600000|2025-02-20 15:00:00|581|580|583|582|585|584|580|578|21437
1740063900000|2025-02-20 15:05:00|582|581|577|576|583|582|577|576|25715
1740064200000|2025-02-20 15:10:00|576|575|579|578|580|579|576|575|20577
1740064500000|2025-02-20 15:15:00|580|579|577|576|580|579|577|576|2468
1740064800000|2025-02-20 15:20:00|578|577|578|577|580|579|577|576|15523
1740065100000|2025-02-20 15:25:00|579|578|577|576|579|578|577|576|3978
1740065400000|2025-02-20 15:30:00|576|575|574|573|579|578|572|571|46294
1740065700000|2025-02-20 15:35:00|573|572|572|571|573|572|571|570|39476
1740066000000|2025-02-20 15:40:00|571|570|572|571|573|572|571|570|10934
1740066300000|2025-02-20 15:45:00|571|570|571|570|572|571|571|570|5575
1740066600000|2025-02-20 15:50:00|570|569|573|572|573|572|568|567|90331
1740066900000|2025-02-20 15:55:00|572|571|569|568|572|571|569|568|4391
1740067200000|2025-02-20 16:00:00|570|569|572|571|572|571|570|569|7946
1740067500000|2025-02-20 16:05:00|573|572|574|573|574|573|572|571|5118
1740067800000|2025-02-20 16:10:00|573|572|575|574|575|574|573|572|5641
1740068100000|2025-02-20 16:15:00|574|573|576|575|576|575|573|572|13889
1740068400000|2025-02-20 16:20:00|577|576|581|580|582|581|577|576|31471
1740068700000|2025-02-20 16:25:00|580|579|583|581|583|582|580|579|23660
1740069000000|2025-02-20 16:30:00|584|582|583|582|586|585|583|582|17958
1740069300000|2025-02-20 16:35:00|582|581|582|581|582|581|582|581|5999
1740069600000|2025-02-20 16:40:00|581|580|582|581|582|581|580|579|13901
1740069900000|2025-02-20 16:45:00|||||||||9052
1740070200000|2025-02-20 16:50:00|583|582|581|580|583|582|580|579|17260
1740070500000|2025-02-20 16:55:00|580|579|582|581|583|582|580|579|20889
1740070800000|2025-02-20 17:00:00|583|582|584|583|585|584|583|582|8519
1740071100000|2025-02-20 17:05:00|585|584|583|582|586|585|582|581|31921
1740071400000|2025-02-20 17:10:00|582|581|581|580|582|582|580|579|30320
1740071700000|2025-02-20 17:15:00|580|579|580|579|581|580|579|578|20178
1740072000000|2025-02-20 17:20:00|579|578|580|579|580|579|579|578|20560
1740072300000|2025-02-20 17:25:00|581|580|581|580|582|581|580|579|4443
1740072600000|2025-02-20 17:30:00|582|581|580|579|582|581|580|579|3950
1740072900000|2025-02-20 17:35:00|581|580|580|579|581|580|580|579|1250
1740073200000|2025-02-20 17:40:00|581|580|582|581|582|581|581|580|2182
1740073500000|2025-02-20 17:45:00|581|580|581|580|581|580|581|580|2029
1740073800000|2025-02-20 17:50:00|580|579|581|580|581|580|580|579|2483
1740074100000|2025-02-20 17:55:00|580|579|580|579|581|580|579|578|3503
1740074400000|2025-02-20 18:00:00|581|580|581|580|581|580|581|580|914
1740074700000|2025-02-20 18:05:00|582|581|582|581|582|581|582|581|6176
1740075000000|2025-02-20 18:10:00|||||||||1266
1740075300000|2025-02-20 18:15:00|581|580|577|576|581|580|577|576|19828
1740075600000|2025-02-20 18:20:00|576|575|578|577|578|577|576|575|40394
1740075900000|2025-02-20 18:25:00|577|576|579|578|579|578|577|576|5212
1740076200000|2025-02-20 18:30:00|580|579|580|579|581|580|580|579|5766
1740076500000|2025-02-20 18:35:00|581|580|581|580|581|580|581|580|562
1740076800000|2025-02-20 18:40:00|580|579|580|579|580|579|579|578|5661
1740077100000|2025-02-20 18:45:00|579|578|581|580|581|580|579|578|12128
1740077400000|2025-02-20 18:50:00|580|579|580|579|582|581|580|579|11853
1740077700000|2025-02-20 18:55:00|581|580|583|582|583|582|581|580|10932
1740078000000|2025-02-20 19:00:00|||||||||14266
1740078300000|2025-02-20 19:05:00|584|583|584|583|585|584|584|583|12500
1740078600000|2025-02-20 19:10:00|585|584|584|583|585|584|584|583|7012
1740078900000|2025-02-20 19:15:00|585|584|589|588|589|588|585|584|45821
1740079200000|2025-02-20 19:20:00|588|587|585|584|588|587|584|583|46263
1740079500000|2025-02-20 19:25:00|586|585|585|584|587|586|585|584|6359
1740079800000|2025-02-20 19:30:00|584|583|585|584|585|584|584|583|1700
1740080100000|2025-02-20 19:35:00|584|583|583|582|584|583|583|582|1440
1740080400000|2025-02-20 19:40:00|584|583|583|582|584|583|583|582|1304
1740080700000|2025-02-20 19:45:00|584|583|586|585|587|586|584|583|33022
1740081000000|2025-02-20 19:50:00|585|584|585|584|585|584|585|584|11142
1740081300000|2025-02-20 19:55:00|584|583|583|582|584|583|583|582|9139
1740081600000|2025-02-20 20:00:00|584|583|584|583|585|584|584|583|5939
1740081900000|2025-02-20 20:05:00|583|582|585|584|585|584|583|582|6666
1740082200000|2025-02-20 20:10:00|584|583|585|584|585|584|584|583|4865
1740082500000|2025-02-20 20:15:00|586|585|585|584|586|585|585|584|4365
1740082800000|2025-02-20 20:20:00|584|583|584|583|584|583|584|583|9513
1740083100000|2025-02-20 20:25:00|583|582|583|582|583|582|583|582|14050
1740083400000|2025-02-20 20:30:00|582|581|585|584|585|584|582|581|15551
1740083700000|2025-02-20 20:35:00|586|585|585|584|586|585|585|584|10744
1740084000000|2025-02-20 20:40:00|586|585|587|586|588|587|586|585|33227
1740084300000|2025-02-20 20:45:00|588|587|588|587|588|587|587|586|12398
1740084600000|2025-02-20 20:50:00|589|588|589|588|590|589|587|586|61195
1740084900000|2025-02-20 20:55:00|588|587|585|584|588|587|585|584|66469
1740148200000|2025-02-21 14:30:00|600|596|602|601|605|604|593|591|110253
1740148500000|2025-02-21 14:35:00|603|602|615|612|618|617|603|601|143617
1740148800000|2025-02-21 14:40:00|616|613|619|616|620|619|616|613|89336
1740149100000|2025-02-21 14:45:00|618|615|618|616|620|619|616|615|70100
1740149400000|2025-02-21 14:50:00|617|615|627|626|628|627|613|611|115316
1740149700000|2025-02-21 14:55:00|626|625|621|619|627|626|620|619|75375
1740150000000|2025-02-21 15:00:00|620|617|612|611|621|618|612|611|62294
1740150300000|2025-02-21 15:05:00|611|610|608|607|612|611|607|606|31733
1740150600000|2025-02-21 15:10:00|609|608|609|608|609|608|608|607|19961
1740150900000|2025-02-21 15:15:00|610|609|608|607|610|609|606|605|23024
1740151200000|2025-02-21 15:20:00|607|606|606|605|608|607|605|604|20368
1740151500000|2025-02-21 15:25:00|607|606|603|602|609|608|602|601|56321
1740151800000|2025-02-21 15:30:00|602|601|605|604|606|605|602|601|11752
1740152100000|2025-02-21 15:35:00|606|605|599|598|608|607|598|597|50083
1740152400000|2025-02-21 15:40:00|598|597|593|592|600|599|592|591|55837
1740152700000|2025-02-21 15:45:00|594|593|596|595|597|596|593|592|31869
1740153000000|2025-02-21 15:50:00|595|594|593|592|595|594|593|592|21114
1740153300000|2025-02-21 15:55:00|594|593|593|592|594|593|593|592|5105
1740153600000|2025-02-21 16:00:00|594|593|592|591|595|594|590|589|37097
1740153900000|2025-02-21 16:05:00|591|590|591|590|592|591|590|589|13540
1740154200000|2025-02-21 16:10:00|592|589|591|590|592|591|589|588|17621
1740154500000|2025-02-21 16:15:00|592|591|589|588|592|591|589|588|18523
1740154800000|2025-02-21 16:20:00|590|589|588|587|591|590|588|587|14500
1740155100000|2025-02-21 16:25:00|587|586|587|586|587|586|587|586|33556
1740155400000|2025-02-21 16:30:00|586|585|585|584|586|585|585|584|19984
1740155700000|2025-02-21 16:35:00|584|585|589|588|589|588|584|583|31476
1740156000000|2025-02-21 16:40:00|588|587|588|587|588|587|587|586|5014
1740156300000|2025-02-21 16:45:00|587|586|587|586|589|588|586|585|27991
1740156600000|2025-02-21 16:50:00|588|587|588|587|591|590|588|587|31855
1740156900000|2025-02-21 16:55:00|587|586|586|585|587|586|586|585|4911
1740157200000|2025-02-21 17:00:00|587|586|590|589|590|589|587|586|8211
1740157500000|2025-02-21 17:05:00|589|588|588|587|589|588|588|587|15900
1740157800000|2025-02-21 17:10:00|587|586|586|585|587|586|586|585|22593
1740158100000|2025-02-21 17:15:00|585|584|584|583|585|584|583|582|75594
1740158400000|2025-02-21 17:20:00|585|584|585|584|586|585|585|584|15120
1740158700000|2025-02-21 17:25:00|586|585|586|585|586|585|586|585|15500
1740159000000|2025-02-21 17:30:00|587|586|586|585|588|587|586|585|33395
1740159300000|2025-02-21 17:35:00|587|586|587|586|588|587|586|586|20824
1740159600000|2025-02-21 17:40:00|588|587|587|586|588|587|587|586|3918
1740159900000|2025-02-21 17:45:00|586|585|583|582|586|585|582|582|28169
1740160200000|2025-02-21 17:50:00|582|581|580|579|582|581|580|579|58629
1740160500000|2025-02-21 17:55:00|579|580|580|579|581|580|579|579|47957
1740160800000|2025-02-21 18:00:00|581|580|581|580|581|580|579|578|18133
1740161100000|2025-02-21 18:05:00|582|581|583|582|585|584|582|581|3800
1740161400000|2025-02-21 18:10:00|582|581|584|583|585|584|582|581|8501
1740161700000|2025-02-21 18:15:00|585|584|586|585|587|586|585|584|12159
1740162000000|2025-02-21 18:20:00|585|584|585|584|585|584|585|584|1986
1740162300000|2025-02-21 18:25:00|584|583|583|582|584|583|583|581|2331
1740162600000|2025-02-21 18:30:00|584|583|584|583|585|584|584|583|4426
1740162900000|2025-02-21 18:35:00|585|584|585|584|586|585|584|583|10764
1740163200000|2025-02-21 18:40:00|586|585|584|583|586|585|584|583|12371
1740163500000|2025-02-21 18:45:00|585|584|584|583|585|584|584|583|2168
1740163800000|2025-02-21 18:50:00|583|582|583|582|584|583|583|582|2255
1740164100000|2025-02-21 18:55:00|584|583|585|584|586|585|584|583|5072
1740164400000|2025-02-21 19:00:00|586|585|586|585|586|585|585|584|1600
1740164700000|2025-02-21 19:05:00|585|584|585|584|585|584|585|584|4849
1740165000000|2025-02-21 19:10:00|586|585|587|586|587|586|586|585|7216
1740165300000|2025-02-21 19:15:00|586|585|582|581|587|586|582|581|15432
1740165600000|2025-02-21 19:20:00|583|582|582|581|583|582|582|581|7963
1740165900000|2025-02-21 19:25:00|581|580|582|581|582|581|581|580|3943
1740166200000|2025-02-21 19:30:00|583|582|585|584|586|585|583|582|15480
1740166500000|2025-02-21 19:35:00|584|583|582|581|584|583|581|580|15250
1740166800000|2025-02-21 19:40:00|581|580|582|581|582|581|581|580|56743
1740167100000|2025-02-21 19:45:00|583|582|584|583|585|584|583|582|17087
1740167400000|2025-02-21 19:50:00|585|584|585|584|585|584|583|582|21328
1740167700000|2025-02-21 19:55:00|586|585|586|585|588|587|586|585|16667
1740168000000|2025-02-21 20:00:00|585|584|584|583|585|584|584|583|6872
1740168300000|2025-02-21 20:05:00|585|584|585|584|585|584|585|584|20489
1740168600000|2025-02-21 20:10:00|584|583|585|584|585|584|584|583|11131
1740168900000|2025-02-21 20:15:00|584|583|584|583|585|584|584|583|2830
1740169200000|2025-02-21 20:20:00|585|584|586|585|587|586|585|584|24680
1740169500000|2025-02-21 20:25:00|||||||||6441
1740169800000|2025-02-21 20:30:00|587|586|588|587|589|588|587|586|32668
1740170100000|2025-02-21 20:35:00|587|586|588|587|588|587|587|586|12137
1740170400000|2025-02-21 20:40:00|587|586|585|584|587|586|585|584|20801
1740170700000|2025-02-21 20:45:00|584|583|585|584|586|585|583|582|32500
1740171000000|2025-02-21 20:50:00|584|583|588|587|588|588|581|580|81231
1740171300000|2025-02-21 20:55:00|589|588|588|587|597|596|587|586|347557
1740407400000|2025-02-24 14:30:00|599|590|572|569|599|590|569|567|150594
1740407700000|2025-02-24 14:35:00|573|570|568|566|575|572|562|561|95746
1740408000000|2025-02-24 14:40:00|567|567|566|563|569|567|562|561|26329
1740408300000|2025-02-24 14:45:00|565|565|564|561|570|568|562|561|75457
1740408600000|2025-02-24 14:50:00|563|562|560|557|568|564|554|553|112011
1740408900000|2025-02-24 14:55:00|559|559|558|556|560|559|557|556|98856
1740409200000|2025-02-24 15:00:00|557|557|554|551|558|557|552|551|50425
1740409500000|2025-02-24 15:05:00|553|552|557|554|559|557|552|551|34523
1740409800000|2025-02-24 15:10:00|558|555|558|557|558|557|556|555|41175
1740410100000|2025-02-24 15:15:00|559|558|558|557|560|559|558|556|9886
1740410400000|2025-02-24 15:20:00|559|558|559|558|559|558|558|557|7957
1740410700000|2025-02-24 15:25:00|558|557|556|555|560|559|556|555|16528
1740411000000|2025-02-24 15:30:00|555|554|559|558|560|559|555|554|5260
1740411300000|2025-02-24 15:35:00|558|557|558|557|559|558|556|555|22454
1740411600000|2025-02-24 15:40:00|557|556|556|555|558|557|556|555|6511
1740411900000|2025-02-24 15:45:00|555|554|555|554|555|554|554|553|6693
1740412200000|2025-02-24 15:50:00|556|555|553|552|557|556|553|552|13841
1740412500000|2025-02-24 15:55:00|554|553|556|554|556|555|552|551|15953
1740412800000|2025-02-24 16:00:00|555|553|556|555|557|556|554|553|4566
1740413100000|2025-02-24 16:05:00|557|556|556|555|557|556|555|554|9620
1740413400000|2025-02-24 16:10:00|557|556|558|557|558|557|557|556|10880
1740413700000|2025-02-24 16:15:00|559|558|563|562|563|562|559|558|31547
1740414000000|2025-02-24 16:20:00|564|563|567|566|568|567|563|562|32370
1740414300000|2025-02-24 16:25:00|566|565|567|566|568|567|566|565|24045
1740414600000|2025-02-24 16:30:00|568|567|569|568|571|570|568|567|17540
1740414900000|2025-02-24 16:35:00|570|569|569|568|570|569|568|567|7163
1740415200000|2025-02-24 16:40:00|568|567|569|568|569|568|568|567|12187
1740415500000|2025-02-24 16:45:00|570|569|567|566|570|569|567|566|7450
1740415800000|2025-02-24 16:50:00|566|565|567|566|567|566|566|565|8704
1740416100000|2025-02-24 16:55:00|566|565|567|565|567|566|566|565|3625
1740416400000|2025-02-24 17:00:00|568|566|571|570|571|570|568|566|10061
1740416700000|2025-02-24 17:05:00|572|571|571|570|572|571|571|570|6800
1740417000000|2025-02-24 17:10:00|572|571|570|569|572|571|569|569|2874
1740417300000|2025-02-24 17:15:00|571|570|571|570|571|570|571|570|900
1740417600000|2025-02-24 17:20:00|570|569|570|569|571|570|569|568|7417
1740417900000|2025-02-24 17:25:00|571|568|570|569|571|570|570|568|3255
1740418200000|2025-02-24 17:30:00|569|568|570|569|570|569|569|568|3194
1740418500000|2025-02-24 17:35:00|571|568|572|571|572|571|571|568|2332
1740418800000|2025-02-24 17:40:00|573|572|574|573|574|573|573|572|13089
1740419100000|2025-02-24 17:45:00|575|574|575|574|576|575|574|573|3546
1740419400000|2025-02-24 17:50:00|576|575|572|571|576|575|572|571|4239
1740419700000|2025-02-24 17:55:00|||||||||1937
1740420300000|2025-02-24 18:05:00|573|572|572|571|574|573|572|571|6604
1740420600000|2025-02-24 18:10:00|573|572|573|572|573|572|572|571|18017
1740420900000|2025-02-24 18:15:00|574|573|575|574|575|574|574|573|2644
1740421200000|2025-02-24 18:20:00|574|573|574|573|574|573|574|573|730
1740421500000|2025-02-24 18:25:00|575|574|575|574|575|574|575|574|2058
1740421800000|2025-02-24 18:30:00|576|575|575|574|576|575|574|573|4322
1740422100000|2025-02-24 18:35:00|574|573|574|573|574|573|574|573|1124
1740422400000|2025-02-24 18:40:00|||||||||4500
1740422700000|2025-02-24 18:45:00|573|572|572|571|573|572|572|571|8676
1740423000000|2025-02-24 18:50:00|571|570|574|573|574|573|571|570|3580
1740423300000|2025-02-24 18:55:00|573|572|572|571|573|572|572|571|10066
1740423600000|2025-02-24 19:00:00|573|572|576|575|577|576|573|572|26232
1740423900000|2025-02-24 19:05:00|575|574|575|574|576|574|575|574|373
1740424200000|2025-02-24 19:10:00|574|573|574|573|574|573|574|573|3877
1740424500000|2025-02-24 19:15:00|573|572|573|572|573|572|573|572|1000
1740424800000|2025-02-24 19:20:00|572|571|571|570|572|571|571|570|3348
1740425100000|2025-02-24 19:25:00|570|569|569|568|570|569|569|568|4467
1740425400000|2025-02-24 19:30:00|570|569|571|570|572|570|570|569|2728
1740425700000|2025-02-24 19:35:00|570|569|572|571|572|571|570|569|4820
1740426000000|2025-02-24 19:40:00|571|570|571|570|571|570|571|570|3922
1740426300000|2025-02-24 19:45:00|572|571|572|571|572|571|572|571|5478
1740426600000|2025-02-24 19:50:00|571|570|571|570|571|570|571|570|4200
1740426900000|2025-02-24 19:55:00|570|569|570|569|570|569|570|569|4250
1740427200000|2025-02-24 20:00:00|571|570|570|569|571|570|570|569|13171
1740427500000|2025-02-24 20:05:00|569|568|568|567|569|568|568|567|4785
1740427800000|2025-02-24 20:10:00|569|568|568|567|570|569|568|567|11777
1740428100000|2025-02-24 20:15:00|||||||||6643
1740428400000|2025-02-24 20:20:00|567|566|567|566|567|566|566|565|10966
1740428700000|2025-02-24 20:25:00|566|565|565|564|566|565|565|564|9806
1740429000000|2025-02-24 20:30:00|566|565|570|569|571|570|566|565|13654
1740429300000|2025-02-24 20:35:00|571|570|569|568|571|570|569|568|2500
1740429600000|2025-02-24 20:40:00|568|567|570|569|570|569|568|567|10901
1740429900000|2025-02-24 20:45:00|569|568|568|567|569|568|568|567|26811
1740430200000|2025-02-24 20:50:00|569|568|565|564|569|568|565|564|32892
1740430500000|2025-02-24 20:55:00|566|565|563|561|566|565|562|561|80040
1740493800000|2025-02-25 14:30:00|561|553|563|561|565|564|558|553|42291
1740494100000|2025-02-25 14:35:00|564|562|562|560|567|565|558|556|37820
1740494400000|2025-02-25 14:40:00|561|559|560|558|562|559|557|556|13435
1740494700000|2025-02-25 14:45:00|561|559|563|562|565|564|560|559|24215
1740495000000|2025-02-25 14:50:00|564|563|561|559|564|563|561|559|3281
1740495300000|2025-02-25 14:55:00|560|560|558|557|562|561|558|556|16623
1740495600000|2025-02-25 15:00:00|557|556|553|552|557|556|552|551|39662
1740495900000|2025-02-25 15:05:00|554|553|554|553|557|556|554|553|20561
1740496200000|2025-02-25 15:10:00|555|554|545|544|555|554|545|544|92139
1740496500000|2025-02-25 15:15:00|546|545|542|541|547|546|542|541|44693
1740496800000|2025-02-25 15:20:00|541|540|540|539|543|542|539|538|39803
1740497100000|2025-02-25 15:25:00|539|538|542|541|544|542|539|538|13830
1740497400000|2025-02-25 15:30:00|541|540|543|542|544|543|541|540|10195
1740497700000|2025-02-25 15:35:00|544|543|543|542|544|543|542|541|6510
1740498000000|2025-02-25 15:40:00|544|543|545|544|545|544|543|542|6246
1740498300000|2025-02-25 15:45:00|546|545|546|544|546|545|542|541|24351
1740498600000|2025-02-25 15:50:00|545|545|543|542|546|545|543|542|26235
1740498900000|2025-02-25 15:55:00|542|541|545|544|545|544|541|540|10540
1740499200000|2025-02-25 16:00:00|544|543|543|542|544|543|543|542|5044
1740499500000|2025-02-25 16:05:00|544|543|544|543|545|544|543|542|14390
1740499800000|2025-02-25 16:10:00|543|542|542|541|544|543|541|540|20899
1740500100000|2025-02-25 16:15:00|541|540|543|542|543|542|540|539|22522
1740500400000|2025-02-25 16:20:00|542|541|542|541|542|541|540|539|9923
1740500700000|2025-02-25 16:25:00|541|540|538|537|541|540|538|537|10141
1740501000000|2025-02-25 16:30:00|537|536|536|535|538|537|534|533|33821
1740501300000|2025-02-25 16:35:00|535|534|537|536|538|537|535|534|21972
1740501600000|2025-02-25 16:40:00|536|535|537|536|537|536|536|535|9555
1740501900000|2025-02-25 16:45:00|538|537|539|538|539|538|537|536|7712
1740502200000|2025-02-25 16:50:00|540|539|540|539|540|539|540|539|7655
1740502500000|2025-02-25 16:55:00|541|540|542|541|542|541|540|539|7172
1740502800000|2025-02-25 17:00:00|541|540|542|541|542|541|541|540|2110
1740503100000|2025-02-25 17:05:00|543|542|541|540|544|543|541|540|18961
1740503400000|2025-02-25 17:10:00|542|541|542|541|543|542|541|540|2500
1740503700000|2025-02-25 17:15:00|541|540|540|539|541|540|540|539|1930
1740504000000|2025-02-25 17:20:00|539|538|539|538|540|539|538|537|8927
1740504300000|2025-02-25 17:25:00|538|537|535|534|538|537|534|533|24185
1740504600000|2025-02-25 17:30:00|536|533|535|534|537|536|535|533|6468
1740504900000|2025-02-25 17:35:00|536|535|537|536|537|536|535|534|11875
1740505200000|2025-02-25 17:40:00|538|537|538|537|538|537|536|535|11021
1740505500000|2025-02-25 17:45:00|537|536|538|537|538|537|537|536|7332
1740505800000|2025-02-25 17:50:00|537|536|538|537|538|537|537|536|2188
1740506100000|2025-02-25 17:55:00|537|536|538|537|538|537|537|536|2232
1740506400000|2025-02-25 18:00:00|539|538|540|539|540|539|539|538|5360
1740506700000|2025-02-25 18:05:00|541|540|538|537|541|540|538|537|3164
1740507000000|2025-02-25 18:10:00|537|536|536|535|537|536|536|535|4185
1740507300000|2025-02-25 18:15:00|||||||||975
1740507600000|2025-02-25 18:20:00|||||||||600
1740507900000|2025-02-25 18:25:00|535|534|535|534|535|534|534|533|7828
1740508200000|2025-02-25 18:30:00|534|533|533|532|534|533|533|532|10818
1740508500000|2025-02-25 18:35:00|534|533|534|533|534|533|533|532|5359
1740508800000|2025-02-25 18:40:00|535|534|535|534|536|535|535|534|4914
1740509100000|2025-02-25 18:45:00|534|533|535|534|535|534|534|533|2257
1740509400000|2025-02-25 18:50:00|536|535|535|534|536|535|535|534|4580
1740509700000|2025-02-25 18:55:00|534|533|534|533|535|534|534|533|4276
1740510000000|2025-02-25 19:00:00|533|532|534|533|534|533|533|532|2000
1740510300000|2025-02-25 19:05:00|533|532|533|532|533|532|533|532|1318
1740510600000|2025-02-25 19:10:00|532|531|533|532|533|532|532|531|12245
1740510900000|2025-02-25 19:15:00|533|531|532|530|533|531|531|529|1651
1740511200000|2025-02-25 19:20:00|531|529|530|528|532|530|530|528|589
1740511500000|2025-02-25 19:25:00|531|529|530|528|531|529|529|527|3187
1740511800000|2025-02-25 19:30:00|529|527|530|528|531|529|529|527|1562
1740512100000|2025-02-25 19:35:00|531|529|532|530|532|530|530|528|100
1740512400000|2025-02-25 19:40:00|532|531|535|534|536|535|532|531|35270
1740512700000|2025-02-25 19:45:00|534|533|535|534|535|534|534|533|12527
1740513000000|2025-02-25 19:50:00|534|533|534|533|534|533|534|533|4465
1740513300000|2025-02-25 19:55:00|535|534|536|535|536|535|535|534|7820
1740513600000|2025-02-25 20:00:00|537|536|537|536|537|536|537|536|10336
1740513900000|2025-02-25 20:05:00|536|535|535|534|536|535|535|534|11855
1740514200000|2025-02-25 20:10:00|534|533|535|534|535|534|534|533|2820
1740514500000|2025-02-25 20:15:00|534|533|536|535|536|535|534|533|12796
1740514800000|2025-02-25 20:20:00|537|536|538|537|538|537|536|535|16866
1740515100000|2025-02-25 20:25:00|537|536|536|535|538|537|536|535|17555
1740515400000|2025-02-25 20:30:00|537|536|538|537|538|537|537|536|9095
1740515700000|2025-02-25 20:35:00|539|538|540|539|541|540|537|536|12679
1740516000000|2025-02-25 20:40:00|539|538|538|537|539|538|537|536|14027
1740516300000|2025-02-25 20:45:00|537|536|537|536|538|537|536|535|39639
1740516600000|2025-02-25 20:50:00|538|537|537|536|538|537|537|536|12935
1740516900000|2025-02-25 20:55:00|536|535|535|534|536|535|535|534|90811
1740580200000|2025-02-26 14:30:00|550|545|533|531|550|546|522|521|114016
1740580500000|2025-02-26 14:35:00|534|532|541|539|543|541|533|531|126961
1740580800000|2025-02-26 14:40:00|540|538|544|543|545|544|538|536|30049
1740581100000|2025-02-26 14:45:00|545|542|547|546|547|546|543|540|11545
1740581400000|2025-02-26 14:50:00|546|545|551|550|551|550|546|545|42222
1740581700000|2025-02-26 14:55:00|552|551|552|550|554|552|550|548|71794
1740582000000|2025-02-26 15:00:00|551|549|550|549|553|552|549|548|30754
1740582300000|2025-02-26 15:05:00|551|550|551|550|553|552|549|548|20482
1740582600000|2025-02-26 15:10:00|552|551|548|546|552|551|547|546|23098
1740582900000|2025-02-26 15:15:00|547|547|549|548|550|549|547|546|24119
1740583200000|2025-02-26 15:20:00|550|549|550|549|550|549|547|546|7268
1740583500000|2025-02-26 15:25:00|551|550|545|544|551|550|545|544|9981
1740583800000|2025-02-26 15:30:00|546|545|543|542|546|545|543|542|6767
1740584100000|2025-02-26 15:35:00|542|541|543|542|545|544|542|541|17884
1740584400000|2025-02-26 15:40:00|544|543|547|546|548|547|544|543|5636
1740584700000|2025-02-26 15:45:00|546|545|546|545|547|546|545|544|3035
1740585000000|2025-02-26 15:50:00|547|546|545|544|547|546|545|544|2766
1740585300000|2025-02-26 15:55:00|546|545|545|544|546|545|545|544|4737
1740585600000|2025-02-26 16:00:00|546|545|552|551|552|551|545|544|24492
1740585900000|2025-02-26 16:05:00|553|552|547|546|553|552|547|546|15736
1740586200000|2025-02-26 16:10:00|548|547|549|548|550|549|548|547|20473
1740586500000|2025-02-26 16:15:00|548|547|545|544|550|549|545|544|20031
1740586800000|2025-02-26 16:20:00|544|543|545|544|546|545|544|543|15856
1740587100000|2025-02-26 16:25:00|546|545|546|545|546|545|543|542|14521
1740587400000|2025-02-26 16:30:00|547|546|550|549|550|549|546|545|12381
1740587700000|2025-02-26 16:35:00|551|550|552|551|553|552|551|550|7423
1740588000000|2025-02-26 16:40:00|551|550|554|553|554|553|550|549|22027
1740588300000|2025-02-26 16:45:00|553|552|553|552|555|554|552|551|5674
1740588600000|2025-02-26 16:50:00|552|551|551|550|553|552|550|549|27640
1740588900000|2025-02-26 16:55:00|550|549|551|550|552|551|550|549|3094
1740589200000|2025-02-26 17:00:00|552|551|554|553|554|553|552|551|15102
1740589500000|2025-02-26 17:05:00|555|554|555|554|557|556|554|553|9060
1740589800000|2025-02-26 17:10:00|554|553|556|555|556|555|553|552|14501
1740590100000|2025-02-26 17:15:00|555|554|556|555|558|557|554|553|28019
1740590400000|2025-02-26 17:20:00|555|554|555|554|556|555|554|553|7116
1740590700000|2025-02-26 17:25:00|554|553|557|556|557|556|554|553|5276
1740591000000|2025-02-26 17:30:00|556|555|554|553|556|555|553|552|7795
1740591300000|2025-02-26 17:35:00|553|552|556|555|557|556|553|552|13210
1740591600000|2025-02-26 17:40:00|555|554|557|556|558|557|555|554|12991
1740591900000|2025-02-26 17:45:00|556|555|556|555|556|555|554|553|10884
1740592200000|2025-02-26 17:50:00|557|554|551|550|557|554|551|550|26754
1740592500000|2025-02-26 17:55:00|550|549|550|549|553|552|550|549|13628
1740592800000|2025-02-26 18:00:00|551|550|552|551|553|552|551|550|26767
1740593100000|2025-02-26 18:05:00|553|552|553|552|553|552|552|551|3946
1740593400000|2025-02-26 18:10:00|554|553|554|553|554|553|552|551|5120
1740593700000|2025-02-26 18:15:00|553|552|554|553|554|553|552|551|9296
1740594000000|2025-02-26 18:20:00|||||||||2200
1740594300000|2025-02-26 18:25:00|553|552|551|550|553|552|550|549|10539
1740594600000|2025-02-26 18:30:00|550|549|551|550|551|550|550|549|6806
1740594900000|2025-02-26 18:35:00|550|549|549|548|550|549|549|548|2264
1740595200000|2025-02-26 18:40:00|550|549|548|547|551|550|548|547|23209
1740595500000|2025-02-26 18:45:00|547|546|548|547|548|547|547|546|3083
1740595800000|2025-02-26 18:50:00|549|548|547|546|549|548|547|546|11944
1740596100000|2025-02-26 18:55:00|546|545|546|545|546|545|546|545|5582
1740596400000|2025-02-26 19:00:00|545|544|547|546|548|547|545|544|8593
1740596700000|2025-02-26 19:05:00|546|545|547|546|547|546|546|545|7013
1740597000000|2025-02-26 19:10:00|546|545|549|548|549|548|546|545|3018
1740597300000|2025-02-26 19:15:00|548|547|549|548|549|548|547|546|3100
1740597600000|2025-02-26 19:20:00|550|549|549|548|550|549|549|548|9486
1740597900000|2025-02-26 19:25:00|550|549|549|548|550|549|549|548|8121
1740598200000|2025-02-26 19:30:00|550|549|550|549|550|549|549|548|1717
1740598500000|2025-02-26 19:35:00|551|550|551|550|552|551|550|549|5294
1740598800000|2025-02-26 19:40:00|552|551|551|550|552|551|551|550|2529
1740599100000|2025-02-26 19:45:00|552|551|552|551|552|551|551|550|4140
1740599400000|2025-02-26 19:50:00|551|550|549|548|553|552|549|548|25110
1740599700000|2025-02-26 19:55:00|548|547|544|543|548|547|544|543|7234
1740600000000|2025-02-26 20:00:00|545|544|544|543|546|545|544|543|5300
1740600300000|2025-02-26 20:05:00|543|544|543|542|543|544|541|540|27972
1740600600000|2025-02-26 20:10:00|542|541|543|542|544|543|542|541|10522
1740600900000|2025-02-26 20:15:00|544|543|546|545|546|545|544|543|11333
1740601200000|2025-02-26 20:20:00|545|544|547|546|549|548|545|544|18337
1740601500000|2025-02-26 20:25:00|546|545|547|546|548|547|546|545|16661
1740601800000|2025-02-26 20:30:00|548|547|550|549|551|550|548|547|39799
1740602100000|2025-02-26 20:35:00|549|548|551|550|551|550|549|548|11183
1740602400000|2025-02-26 20:40:00|550|549|552|551|552|551|548|547|24462
1740602700000|2025-02-26 20:45:00|551|550|552|551|553|552|551|550|14303
1740603000000|2025-02-26 20:50:00|553|552|552|551|553|552|552|551|20301
1740603300000|2025-02-26 20:55:00|553|552|554|553|554|553|552|551|63857
1740666600000|2025-02-27 14:30:00|556|554|546|544|556|555|544|542|73555
1740666900000|2025-02-27 14:35:00|545|545|547|545|553|552|545|544|68968
1740667200000|2025-02-27 14:40:00|546|546|548|546|548|547|544|543|39830
1740667500000|2025-02-27 14:45:00|549|547|552|551|556|554|548|547|50701
1740667800000|2025-02-27 14:50:00|553|552|547|545|553|552|547|545|7697
1740668100000|2025-02-27 14:55:00|546|544|548|546|550|548|546|544|77035
1740668400000|2025-02-27 15:00:00|547|545|548|547|549|547|544|543|124289
1740668700000|2025-02-27 15:05:00|549|548|545|544|550|548|544|543|5719
1740669000000|2025-02-27 15:10:00|544|543|547|546|551|550|544|543|28982
1740669300000|2025-02-27 15:15:00|548|547|547|546|548|547|545|544|5002
1740669600000|2025-02-27 15:20:00|546|545|550|549|552|551|546|545|8203
1740669900000|2025-02-27 15:25:00|551|550|553|552|553|552|551|550|24055
1740670200000|2025-02-27 15:30:00|552|551|552|551|552|551|550|549|20939
1740670500000|2025-02-27 15:35:00|551|550|552|551|554|552|548|546|41393
1740670800000|2025-02-27 15:40:00|553|550|549|548|553|551|547|546|64706
1740671100000|2025-02-27 15:45:00|548|547|548|547|549|548|547|546|5440
1740671400000|2025-02-27 15:50:00|547|546|548|547|549|548|547|546|7307
1740671700000|2025-02-27 15:55:00|549|548|548|547|550|548|547|546|10259
1740672000000|2025-02-27 16:00:00|549|548|548|547|550|549|548|547|4077
1740672300000|2025-02-27 16:05:00|549|548|547|546|550|549|547|546|4052
1740672600000|2025-02-27 16:10:00|548|547|547|546|548|547|547|546|11695
1740672900000|2025-02-27 16:15:00|546|545|542|541|546|545|541|540|31861
1740673200000|2025-02-27 16:20:00|543|542|543|542|544|543|542|541|11048
1740673500000|2025-02-27 16:25:00|542|541|536|535|542|541|536|535|27141
1740673800000|2025-02-27 16:30:00|537|536|537|536|539|537|536|535|18136
1740674100000|2025-02-27 16:35:00|538|537|536|535|538|537|535|534|10283
1740674400000|2025-02-27 16:40:00|535|534|534|533|536|535|534|533|7960
1740674700000|2025-02-27 16:45:00|535|534|537|536|537|536|535|534|12213
1740675000000|2025-02-27 16:50:00|538|537|536|535|538|537|535|534|6849
1740675300000|2025-02-27 16:55:00|535|534|537|536|538|537|535|534|12341
1740675600000|2025-02-27 17:00:00|536|535|536|535|536|535|536|535|6986
1740675900000|2025-02-27 17:05:00|535|534|534|533|535|534|534|533|10050
1740676200000|2025-02-27 17:10:00|533|532|533|532|533|532|533|532|11092
1740676500000|2025-02-27 17:15:00|534|533|532|531|534|533|532|531|10527
1740676800000|2025-02-27 17:20:00|533|532|534|533|534|533|533|532|9901
1740677100000|2025-02-27 17:25:00|533|532|534|533|535|534|532|531|8723
1740677400000|2025-02-27 17:30:00|535|534|534|533|535|534|534|533|5856
1740677700000|2025-02-27 17:35:00|535|534|534|533|535|534|534|533|3613
1740678000000|2025-02-27 17:40:00|533|532|532|531|533|532|532|531|6962
1740678300000|2025-02-27 17:45:00|533|532|532|531|533|532|532|531|2384
1740678600000|2025-02-27 17:50:00|531|530|532|531|532|531|531|530|4563
1740678900000|2025-02-27 17:55:00|531|530|531|530|531|530|531|530|5130
1740679200000|2025-02-27 18:00:00|532|531|530|529|532|531|530|529|13819
1740679500000|2025-02-27 18:05:00|529|528|529|528|530|529|529|528|6987
1740679800000|2025-02-27 18:10:00|530|529|530|529|530|529|529|528|6525
1740680100000|2025-02-27 18:15:00|529|528|530|529|530|529|528|527|5240
1740680400000|2025-02-27 18:20:00|529|528|530|529|530|529|529|528|2851
1740680700000|2025-02-27 18:25:00|529|528|526|525|529|528|526|525|19538
1740681000000|2025-02-27 18:30:00|527|526|528|527|529|528|527|526|7433
1740681300000|2025-02-27 18:35:00|529|528|530|529|530|529|529|528|8424
1740681600000|2025-02-27 18:40:00|529|528|529|528|530|528|529|528|4131
1740681900000|2025-02-27 18:45:00|530|529|529|528|530|529|529|528|3125
1740682200000|2025-02-27 18:50:00|528|527|527|526|528|527|527|526|16306
1740682500000|2025-02-27 18:55:00|526|525|525|524|526|525|525|524|37875
1740682800000|2025-02-27 19:00:00|526|525|527|526|527|526|526|525|25097
1740683100000|2025-02-27 19:05:00|528|527|527|526|532|531|527|526|48306
1740683400000|2025-02-27 19:10:00|528|527|527|526|528|527|527|526|2288
1740683700000|2025-02-27 19:15:00|526|525|526|525|526|525|526|525|5940
1740684000000|2025-02-27 19:20:00|525|524|524|523|525|524|524|523|9567
1740684300000|2025-02-27 19:25:00|525|524|522|521|525|524|522|521|9317
1740684600000|2025-02-27 19:30:00|521|520|519|518|521|520|518|517|78361
1740684900000|2025-02-27 19:35:00|520|519|518|517|520|519|518|517|23508
1740685200000|2025-02-27 19:40:00|517|516|517|516|518|517|517|516|15952
1740685500000|2025-02-27 19:45:00|518|517|518|517|519|518|518|517|13371
1740685800000|2025-02-27 19:50:00|517|516|518|517|519|518|517|516|54602
1740686100000|2025-02-27 19:55:00|519|518|517|516|519|518|517|516|5070
1740686400000|2025-02-27 20:00:00|516|515|514|513|516|515|514|513|25892
1740686700000|2025-02-27 20:05:00|515|514|515|514|516|515|514|513|14215
1740687000000|2025-02-27 20:10:00|514|513|514|513|515|514|513|512|18948
1740687300000|2025-02-27 20:15:00|513|512|514|513|515|514|512|511|27439
1740687600000|2025-02-27 20:20:00|515|514|514|513|515|514|514|513|22719
1740687900000|2025-02-27 20:25:00|515|514|514|513|516|515|514|513|10281
1740688200000|2025-02-27 20:30:00|515|514|516|515|517|516|514|513|12101
1740688500000|2025-02-27 20:35:00|517|516|517|516|517|517|516|515|12315
1740688800000|2025-02-27 20:40:00|516|515|515|514|516|515|515|514|7705
1740689100000|2025-02-27 20:45:00|514|513|515|514|515|514|514|513|12543
1740689400000|2025-02-27 20:50:00|516|515|514|513|516|515|514|513|21989
1740689700000|2025-02-27 20:55:00|515|514|515|514|515|514|515|514|57743
1740753000000|2025-02-28 14:30:00|513|511|504|502|514|512|497|496|113688
1740753300000|2025-02-28 14:35:00|505|503|510|509|511|510|504|503|13757
1740753600000|2025-02-28 14:40:00|511|510|504|503|511|510|502|501|21502
1740753900000|2025-02-28 14:45:00|505|504|508|507|509|508|504|502|22510
1740754200000|2025-02-28 14:50:00|509|506|506|505|510|508|506|504|33767
1740754500000|2025-02-28 14:55:00|505|504|506|504|506|505|503|502|7975
1740754800000|2025-02-28 15:00:00|505|503|509|508|510|509|504|503|14936
1740755100000|2025-02-28 15:05:00|508|507|512|511|512|511|507|506|4177
1740755400000|2025-02-28 15:10:00|511|510|510|509|511|510|509|508|6508
1740755700000|2025-02-28 15:15:00|509|508|509|508|511|510|509|508|14423
1740756000000|2025-02-28 15:20:00|510|509|512|511|512|511|509|508|53177
1740756300000|2025-02-28 15:25:00|513|512|511|510|513|512|511|510|8451
1740756600000|2025-02-28 15:30:00|510|509|511|510|513|512|510|509|34347
1740756900000|2025-02-28 15:35:00|512|511|512|511|513|512|510|509|5860
1740757200000|2025-02-28 15:40:00|511|510|511|510|512|510|511|510|10635
1740757500000|2025-02-28 15:45:00|512|511|512|511|512|511|511|510|3400
1740757800000|2025-02-28 15:50:00|513|512|513|512|514|512|512|511|2700
1740758100000|2025-02-28 15:55:00|514|513|516|515|516|515|514|513|7471
1740758400000|2025-02-28 16:00:00|515|514|515|514|515|514|514|513|18817
1740758700000|2025-02-28 16:05:00|516|515|520|519|520|519|516|515|38127
1740759000000|2025-02-28 16:10:00|519|518|517|516|519|518|516|515|26406
1740759300000|2025-02-28 16:15:00|516|515|514|513|516|515|512|511|47758
1740759600000|2025-02-28 16:20:00|513|512|516|515|516|515|513|512|5981
1740759900000|2025-02-28 16:25:00|517|516|513|512|517|516|513|512|10306
1740760200000|2025-02-28 16:30:00|514|513|516|515|518|517|514|513|13025
1740760500000|2025-02-28 16:35:00|517|516|518|517|518|517|516|516|4399
1740760800000|2025-02-28 16:40:00|519|518|519|518|519|518|519|518|5450
1740761100000|2025-02-28 16:45:00|518|517|518|517|518|517|518|517|10456
1740761400000|2025-02-28 16:50:00|||||||||400
1740761700000|2025-02-28 16:55:00|519|518|518|517|519|518|518|517|6801
1740762000000|2025-02-28 17:00:00|517|516|517|516|517|516|517|516|1680
1740762300000|2025-02-28 17:05:00|518|517|516|515|518|517|516|515|4441
1740762600000|2025-02-28 17:10:00|515|514|515|514|515|514|515|514|7296
1740762900000|2025-02-28 17:15:00|516|515|518|517|518|517|516|515|9742
1740763200000|2025-02-28 17:20:00|519|518|516|515|519|518|516|515|19533
1740763500000|2025-02-28 17:25:00|517|516|517|516|517|516|517|516|1609
1740763800000|2025-02-28 17:30:00|516|515|516|515|516|515|516|515|1800
1740764100000|2025-02-28 17:35:00|515|514|515|514|515|514|515|514|9598
1740764400000|2025-02-28 17:40:00|514|513|513|512|514|513|513|512|6042
1740764700000|2025-02-28 17:45:00|512|511|511|510|512|511|511|510|2055
1740765000000|2025-02-28 17:50:00|510|509|512|511|513|512|510|509|4602
1740765300000|2025-02-28 17:55:00|511|510|510|509|511|510|510|509|3095
1740765600000|2025-02-28 18:00:00|509|508|509|508|511|510|509|508|14552
1740765900000|2025-02-28 18:05:00|510|509|510|509|510|509|509|509|0
1740766200000|2025-02-28 18:10:00|509|508|509|508|509|508|509|508|3526
1740766500000|2025-02-28 18:15:00|510|509|509|508|511|510|508|508|9085
1740766800000|2025-02-28 18:20:00|508|507|508|507|508|507|507|506|10997
1740767100000|2025-02-28 18:25:00|507|506|510|509|511|510|507|506|6680
1740767400000|2025-02-28 18:30:00|511|510|511|510|511|510|510|509|1581
1740767700000|2025-02-28 18:35:00|512|511|513|512|514|513|511|510|1658
1740768000000|2025-02-28 18:40:00|512|511|513|512|513|512|512|511|3550
1740768300000|2025-02-28 18:45:00|||||||||1889
1740768600000|2025-02-28 18:50:00|512|511|512|511|512|511|512|511|1631
1740768900000|2025-02-28 18:55:00|511|510|508|507|511|510|507|506|6974
1740769200000|2025-02-28 19:00:00|509|508|509|508|509|508|509|508|1883
1740769500000|2025-02-28 19:05:00|508|507|508|507|508|507|508|507|3655
1740769800000|2025-02-28 19:10:00|||||||||1515
1740770100000|2025-02-28 19:15:00|509|508|509|508|509|508|509|508|2863
1740770400000|2025-02-28 19:20:00|508|507|507|506|508|507|507|506|6270
1740770700000|2025-02-28 19:25:00|508|507|508|507|508|507|507|506|2900
1740771000000|2025-02-28 19:30:00|507|506|509|508|509|508|507|506|2115
1740771300000|2025-02-28 19:35:00|508|507|508|507|509|508|508|507|4861
1740771600000|2025-02-28 19:40:00|||||||||910
1740771900000|2025-02-28 19:45:00|509|508|508|507|509|508|508|507|7534
1740772200000|2025-02-28 19:50:00|||||||||1100
1740772500000|2025-02-28 19:55:00|509|508|508|507|509|508|508|507|4058
1740772800000|2025-02-28 20:00:00|509|508|510|509|510|509|508|507|6243
1740773100000|2025-02-28 20:05:00|509|508|511|510|511|510|509|508|11240
1740773400000|2025-02-28 20:10:00|510|509|510|509|511|510|510|509|7793
1740773700000|2025-02-28 20:15:00|511|510|509|508|511|510|509|508|2362
1740774000000|2025-02-28 20:20:00|508|507|509|508|509|508|508|507|3000
1740774300000|2025-02-28 20:25:00|510|509|510|509|511|510|509|508|6157
1740774600000|2025-02-28 20:30:00|509|508|509|508|510|509|509|508|4246
1740774900000|2025-02-28 20:35:00|508|507|511|510|511|510|508|507|8979
1740775200000|2025-02-28 20:40:00|510|509|509|508|511|510|509|508|18605
1740775500000|2025-02-28 20:45:00|508|507|509|508|510|509|508|507|10649
1740775800000|2025-02-28 20:50:00|510|509|511|510|511|510|510|509|27832
1740776100000|2025-02-28 20:55:00|510|509|510|509|511|510|509|508|76347
1741012200000|2025-03-03 14:30:00|514|511|524|521|530|527|514|511|90850
1741012500000|2025-03-03 14:35:00|525|522|520|518|528|527|520|517|30225
1741012800000|2025-03-03 14:40:00|519|517|516|515|520|520|516|515|27944
1741013100000|2025-03-03 14:45:00|515|513|515|514|517|515|512|511|20152
1741013400000|2025-03-03 14:50:00|516|513|513|512|516|513|511|510|4566
1741013700000|2025-03-03 14:55:00|512|511|508|505|513|512|507|505|11939
1741014000000|2025-03-03 15:00:00|507|504|506|504|507|505|505|504|5990
1741014300000|2025-03-03 15:05:00|505|505|507|506|508|507|505|504|31455
1741014600000|2025-03-03 15:10:00|506|505|503|502|509|508|502|501|23004
1741014900000|2025-03-03 15:15:00|502|501|503|502|506|505|502|501|17469
1741015200000|2025-03-03 15:20:00|504|503|504|503|506|504|503|502|11837
1741015500000|2025-03-03 15:25:00|505|504|504|503|506|504|502|501|14790
1741015800000|2025-03-03 15:30:00|505|504|503|502|506|505|503|502|4905
1741016100000|2025-03-03 15:35:00|504|503|503|502|505|504|501|500|42710
1741016400000|2025-03-03 15:40:00|502|501|505|504|505|504|502|501|5142
1741016700000|2025-03-03 15:45:00|504|503|502|501|504|503|502|501|11120
1741017000000|2025-03-03 15:50:00|503|502|502|501|504|503|502|501|6875
1741017300000|2025-03-03 15:55:00|501|500|498|497|501|500|498|497|32051
1741017600000|2025-03-03 16:00:00|499|498|500|499|501|500|499|498|3462
1741017900000|2025-03-03 16:05:00|499|498|499|498|500|499|499|498|3885
1741018200000|2025-03-03 16:10:00|498|497|499|498|499|498|498|497|8802
1741018500000|2025-03-03 16:15:00|500|499|499|498|500|499|498|497|11115
1741018800000|2025-03-03 16:20:00|500|499|500|498|501|500|499|498|10699
1741019100000|2025-03-03 16:25:00|499|497|496|495|499|497|494|493|39044
1741019400000|2025-03-03 16:30:00|497|496|497|496|498|497|497|496|4621
1741019700000|2025-03-03 16:35:00|498|497|497|496|498|497|497|496|6556
1741020000000|2025-03-03 16:40:00|496|495|496|495|497|496|496|495|5346
1741020300000|2025-03-03 16:45:00|497|496|497|496|497|496|496|495|3847
1741020600000|2025-03-03 16:50:00|498|497|498|497|499|497|497|496|2462
1741020900000|2025-03-03 16:55:00|497|496|498|497|498|497|497|496|2835
1741021200000|2025-03-03 17:00:00|497|496|497|496|497|496|497|496|1990
1741021500000|2025-03-03 17:05:00|498|497|498|497|498|497|498|496|3695
1741021800000|2025-03-03 17:10:00|499|498|500|499|500|499|499|498|3787
1741022100000|2025-03-03 17:15:00|499|498|500|499|500|499|499|498|3220
1741022400000|2025-03-03 17:20:00|||||||||750
1741022700000|2025-03-03 17:25:00|499|498|499|498|499|498|499|498|3440
1741023000000|2025-03-03 17:30:00|500|499|499|498|500|499|499|498|3247
1741023300000|2025-03-03 17:35:00|498|497|498|497|498|497|498|497|2963
1741023600000|2025-03-03 17:40:00|499|498|500|499|500|499|499|498|9666
1741023900000|2025-03-03 17:45:00|499|498|499|498|499|498|499|498|4873
1741024200000|2025-03-03 17:50:00|498|497|499|498|500|499|497|496|52404
1741024500000|2025-03-03 17:55:00|498|497|498|497|499|498|498|497|8961
1741024800000|2025-03-03 18:00:00|497|496|495|494|497|496|494|493|15096
1741025100000|2025-03-03 18:05:00|494|493|491|490|494|493|491|490|8898
1741025400000|2025-03-03 18:10:00|490|489|491|490|491|490|490|489|26597
1741025700000|2025-03-03 18:15:00|492|491|493|492|493|492|492|491|8777
1741026000000|2025-03-03 18:20:00|494|493|500|499|500|499|494|493|31793
1741026300000|2025-03-03 18:25:00|499|498|495|494|499|498|495|494|57462
1741026600000|2025-03-03 18:30:00|496|495|495|494|496|495|494|493|6908
1741026900000|2025-03-03 18:35:00|494|493|494|493|495|494|494|493|12063
1741027200000|2025-03-03 18:40:00|495|494|495|494|496|495|495|494|3548
1741027500000|2025-03-03 18:45:00|497|495|495|494|498|497|495|494|7505
1741027800000|2025-03-03 18:50:00|494|493|494|493|494|493|494|493|21534
1741028100000|2025-03-03 18:55:00|493|492|494|493|494|493|493|492|2322
1741028400000|2025-03-03 19:00:00|495|494|495|494|496|495|494|493|7536
1741028700000|2025-03-03 19:05:00|496|495|496|495|496|495|496|495|1074
1741029000000|2025-03-03 19:10:00|495|494|495|494|495|494|495|494|3336
1741029300000|2025-03-03 19:15:00|494|493|494|493|495|494|494|493|1632
1741029600000|2025-03-03 19:20:00|||||||||1450
1741029900000|2025-03-03 19:25:00|495|494|495|494|495|494|495|494|27638
1741030200000|2025-03-03 19:30:00|496|495|495|494|496|495|495|494|9922
1741030500000|2025-03-03 19:35:00|494|493|494|493|494|493|494|493|19182
1741030800000|2025-03-03 19:40:00|495|494|496|495|496|495|495|494|5804
1741031100000|2025-03-03 19:45:00|495|494|495|494|495|494|494|493|5267
1741031400000|2025-03-03 19:50:00|494|493|492|491|495|494|492|491|22464
1741031700000|2025-03-03 19:55:00|493|492|492|491|493|492|491|490|19617
1741032000000|2025-03-03 20:00:00|491|490|488|487|491|490|487|486|35345
1741032300000|2025-03-03 20:05:00|489|488|488|487|489|488|487|486|7625
1741032600000|2025-03-03 20:10:00|487|486|486|485|488|487|483|482|53813
1741032900000|2025-03-03 20:15:00|487|486|486|485|487|486|486|485|8480
1741033200000|2025-03-03 20:20:00|485|484|484|483|486|485|484|483|49113
1741033500000|2025-03-03 20:25:00|483|482|484|483|484|483|483|482|39025
1741033800000|2025-03-03 20:30:00|483|482|482|481|484|483|481|480|55545
1741034100000|2025-03-03 20:35:00|483|482|481|480|483|482|481|480|13092
1741034400000|2025-03-03 20:40:00|480|479|484|483|485|484|480|479|77782
1741034700000|2025-03-03 20:45:00|485|484|486|485|486|485|483|482|13954
1741035000000|2025-03-03 20:50:00|485|484|485|484|486|485|484|483|24816
1741035300000|2025-03-03 20:55:00|486|485|486|485|486|485|485|484|39821
1741098600000|2025-03-04 14:30:00|473|456|476|473|479|477|468|456|66721
1741098900000|2025-03-04 14:35:00|477|474|474|472|478|477|473|471|17349
1741099200000|2025-03-04 14:40:00|473|473|473|471|478|476|470|469|67177
1741099500000|2025-03-04 14:45:00|474|472|474|472|476|475|472|470|15821
1741099800000|2025-03-04 14:50:00|473|473|469|467|473|473|468|466|56888
1741100100000|2025-03-04 14:55:00|470|468|471|469|474|473|469|467|51089
1741100400000|2025-03-04 15:00:00|470|468|471|470|472|471|469|467|15975
1741100700000|2025-03-04 15:05:00|472|471|471|470|473|472|469|468|11850
1741101000000|2025-03-04 15:10:00|470|469|475|474|476|475|470|469|33646
1741101300000|2025-03-04 15:15:00|474|473|467|466|475|473|467|466|25978
1741101600000|2025-03-04 15:20:00|468|467|469|468|471|470|467|466|10721
1741101900000|2025-03-04 15:25:00|468|467|471|470|471|470|468|467|10832
1741102200000|2025-03-04 15:30:00|470|469|470|469|472|471|469|468|9586
1741102500000|2025-03-04 15:35:00|471|470|468|467|471|470|468|467|7104
1741102800000|2025-03-04 15:40:00|467|466|468|467|470|469|467|466|7709
1741103100000|2025-03-04 15:45:00|469|468|467|466|469|468|466|465|7227
1741103400000|2025-03-04 15:50:00|466|465|466|465|468|467|465|464|17788
1741103700000|2025-03-04 15:55:00|465|464|466|465|468|467|465|464|43510
1741104000000|2025-03-04 16:00:00|467|466|466|465|467|466|465|464|12989
1741104300000|2025-03-04 16:05:00|465|464|466|465|466|465|465|464|2039
1741104600000|2025-03-04 16:10:00|467|466|471|470|472|471|467|466|11147
1741104900000|2025-03-04 16:15:00|470|469|468|467|471|470|468|467|12460
1741105200000|2025-03-04 16:20:00|469|468|468|467|469|468|468|467|3978
1741105500000|2025-03-04 16:25:00|467|466|467|466|467|466|466|465|2980
1741105800000|2025-03-04 16:30:00|468|467|469|468|470|469|467|466|24033
1741106100000|2025-03-04 16:35:00|470|469|470|469|470|469|469|468|7205
1741106400000|2025-03-04 16:40:00|471|470|476|475|477|476|471|470|29345
1741106700000|2025-03-04 16:45:00|477|476|477|476|477|476|477|475|5488
1741107000000|2025-03-04 16:50:00|478|477|478|477|478|477|477|476|3677
1741107300000|2025-03-04 16:55:00|479|478|480|479|480|479|479|478|7884
1741107600000|2025-03-04 17:00:00|481|480|480|479|482|481|479|478|6817
1741107900000|2025-03-04 17:05:00|479|478|479|478|480|479|479|478|1400
1741108200000|2025-03-04 17:10:00|480|479|477|476|481|480|477|476|1527
1741108500000|2025-03-04 17:15:00|478||477||478||477||4276
1741108800000|2025-03-04 17:20:00|478|477|479|478|479|478|478|476|14730
1741109100000|2025-03-04 17:25:00|480|479|479|478|480|479|479|478|5004
1741109400000|2025-03-04 17:30:00|478|477|479|478|479|479|477|476|5274
1741109700000|2025-03-04 17:35:00|480|479|480|479|481|480|479|478|13603
1741110000000|2025-03-04 17:40:00|481|480|479|478|481|480|479|478|4328
1741110300000|2025-03-04 17:45:00|480|479|480|479|482|481|480|479|7341
1741110600000|2025-03-04 17:50:00|479|478|479|478|480|479|478|477|3467
1741110900000|2025-03-04 17:55:00|||||||||2311
1741111200000|2025-03-04 18:00:00|480|479|479|478|480|479|479|478|5224
1741111500000|2025-03-04 18:05:00|478|477|482|481|482|481|478|477|7929
1741111800000|2025-03-04 18:10:00|481|480|484|483|484|483|481|480|8094
1741112100000|2025-03-04 18:15:00|483|482|483|482|483|482|482|481|1126
1741112400000|2025-03-04 18:20:00|482|481|481|480|482|481|481|480|2494
1741112700000|2025-03-04 18:25:00|482|481|483|482|483|482|482|481|3590
1741113000000|2025-03-04 18:30:00|484|483|484|483|484|483|484|483|5296
1741113300000|2025-03-04 18:35:00|483|482|482|481|483|482|482|481|901
1741113600000|2025-03-04 18:40:00|483|482|485|484|485|484|483|482|9551
1741113900000|2025-03-04 18:45:00|486|485|484|483|486|485|484|483|4471
1741114200000|2025-03-04 18:50:00|485|484|482|481|485|484|481|480|14240
1741114500000|2025-03-04 18:55:00|483|482|484|483|484|483|483|481|3112
1741114800000|2025-03-04 19:00:00|485|484|484|483|485|484|484|483|2388
1741115100000|2025-03-04 19:05:00|485|484|486|485|487|486|484|483|8584
1741115400000|2025-03-04 19:10:00|485|484|484|483|485|485|484|483|6139
1741115700000|2025-03-04 19:15:00|485|484|485|484|485|484|485|484|400
1741116000000|2025-03-04 19:20:00|484|483|484|483|485|484|483|482|14120
1741116300000|2025-03-04 19:25:00|485|484|483|482|485|484|483|482|1038
1741116600000|2025-03-04 19:30:00|484|483|484|483|484|483|484|483|2564
1741116900000|2025-03-04 19:35:00|||||||||810
1741117200000|2025-03-04 19:40:00|485|484|485|484|485|484|484|483|18158
1741117500000|2025-03-04 19:45:00|484|483|485|484|485|484|484|483|6715
1741117800000|2025-03-04 19:50:00|486|485|485|484|486|485|485|484|5410
1741118100000|2025-03-04 19:55:00|486|485|485|484|486|485|485|484|9507
1741118400000|2025-03-04 20:00:00|486|485|486|485|487|486|486|485|13108
1741118700000|2025-03-04 20:05:00|485|484|486|485|486|485|485|484|2081
1741119000000|2025-03-04 20:10:00|487|486|487|486|488|487|487|486|6750
1741119300000|2025-03-04 20:15:00|486|485|488|487|488|487|486|485|13633
1741119600000|2025-03-04 20:20:00|489|488|488|487|489|488|488|487|11433
1741119900000|2025-03-04 20:25:00|487|486|487|486|488|487|487|486|9706
1741120200000|2025-03-04 20:30:00|486|485|483|482|486|485|483|482|14348
1741120500000|2025-03-04 20:35:00|484|483|485|484|485|484|483|482|21610
1741120800000|2025-03-04 20:40:00|484|483|484|483|484|483|483|482|7253
1741121100000|2025-03-04 20:45:00|483|482|482|481|484|483|482|481|12817
1741121400000|2025-03-04 20:50:00|481|480|479|478|482|481|478|477|30100
1741121700000|2025-03-04 20:55:00|480|479|479|478|480|479|479|478|29819
1741185000000|2025-03-05 14:30:00|484|481|479|477|484|481|476|475|53137
1741185300000|2025-03-05 14:35:00|480|478|481|479|481|479|477|476|4410
1741185600000|2025-03-05 14:40:00|482|480|481|480|483|482|481|479|10723
1741185900000|2025-03-05 14:45:00|480|479|480|479|480|479|479|478|10575
1741186200000|2025-03-05 14:50:00|479|478|478|477|480|479|477|475|6720
1741186500000|2025-03-05 14:55:00|477|476|473|471|477|476|472|471|20951
1741186800000|2025-03-05 15:00:00|474|472|476|475|479|478|473|472|12518
1741187100000|2025-03-05 15:05:00|475|474|477|475|477|476|474|473|7131
1741187400000|2025-03-05 15:10:00|476|476|477|476|479|478|476|475|10800
1741187700000|2025-03-05 15:15:00|476|475|475|474|477|476|474|473|11536
1741188000000|2025-03-05 15:20:00|476|475|475|474|477|476|475|474|5431
1741188300000|2025-03-05 15:25:00|476|475|477|476|478|477|475|474|18246
1741188600000|2025-03-05 15:30:00|476|475|475|474|477|476|475|474|3994
1741188900000|2025-03-05 15:35:00|476|475|476|475|477|476|475|474|3198
1741189200000|2025-03-05 15:40:00|475|474|474|473|475|474|474|472|2199
1741189500000|2025-03-05 15:45:00|475|474|476|475|477|476|474|473|8929
1741189800000|2025-03-05 15:50:00|477|476|477|476|477|476|477|476|11869
1741190100000|2025-03-05 15:55:00|476|475|476|475|478|477|476|475|8330
1741190400000|2025-03-05 16:00:00|475|474|475|474|477|476|474|473|53713
1741190700000|2025-03-05 16:05:00|476|475|474|473|476|475|474|473|3574
1741191000000|2025-03-05 16:10:00|473|472|473|472|473|472|473|472|8251
1741191300000|2025-03-05 16:15:00|472|471|470|469|472|471|470|469|59240
1741191600000|2025-03-05 16:20:00|469|468|471|470|471|470|468|467|19924
1741191900000|2025-03-05 16:25:00|470|469|470|469|470|469|469|468|1194
1741192200000|2025-03-05 16:30:00|469|468|468|467|469|468|467|466|19629
1741192500000|2025-03-05 16:35:00|469|468|470|469|470|469|469|468|13881
1741192800000|2025-03-05 16:40:00|469|468|470|469|470|469|469|468|13674
1741193100000|2025-03-05 16:45:00|471|470|472|471|473|472|471|470|15729
1741193400000|2025-03-05 16:50:00|471|470|473|472|473|472|471|470|5825
1741193700000|2025-03-05 16:55:00|474|473|478|477|478|477|474|473|55230
1741194000000|2025-03-05 17:00:00|479|478|475|474|480|479|475|474|18508
1741194300000|2025-03-05 17:05:00|476|475|476|475|476|475|476|475|2418
1741194600000|2025-03-05 17:10:00|477|476|475|474|477|476|475|474|4531
1741194900000|2025-03-05 17:15:00|476|475|477|476|478|477|476|475|5508
1741195200000|2025-03-05 17:20:00|476|475|478|477|478|477|476|475|8593
1741195500000|2025-03-05 17:25:00|477|476|487|486|492|491|477|476|88479
1741195800000|2025-03-05 17:30:00|486|485|492|491|505|504|485|484|246153
1741196100000|2025-03-05 17:35:00|491|490|493|492|494|493|489|488|64458
1741196400000|2025-03-05 17:40:00|492|491|495|494|499|498|491|490|118140
1741196700000|2025-03-05 17:45:00|494|493|500|499|500|499|491|490|61834
1741197000000|2025-03-05 17:50:00|501|500|499|498|501|500|498|497|40299
1741197300000|2025-03-05 17:55:00|500|499|500|499|500|499|497|496|33493
1741197600000|2025-03-05 18:00:00|499|498|495|494|500|499|491|490|100656
1741197900000|2025-03-05 18:05:00|494|493|492|491|497|496|490|490|57077
1741198200000|2025-03-05 18:10:00|491|490|493|492|493|492|491|490|17240
1741198500000|2025-03-05 18:15:00|492|491|494|493|495|494|492|491|4212
1741198800000|2025-03-05 18:20:00|495|494|498|497|498|497|494|493|21344
1741199100000|2025-03-05 18:25:00|497|496|496|495|498|497|496|495|3715
1741199400000|2025-03-05 18:30:00|497|496|497|495|499|498|497|495|11239
1741199700000|2025-03-05 18:35:00|496|496|498|497|498|497|496|495|13114
1741200000000|2025-03-05 18:40:00|499|498|501|500|501|500|499|498|16616
1741200300000|2025-03-05 18:45:00|502|501|505|504|506|505|502|501|30409
1741200600000|2025-03-05 18:50:00|506|503|502|501|506|504|502|501|27196
1741200900000|2025-03-05 18:55:00|503|502|506|505|507|506|503|502|31602
1741201200000|2025-03-05 19:00:00|507|506|509|508|510|509|506|505|38755
1741201500000|2025-03-05 19:05:00|508|507|513|512|513|512|508|507|24815
1741201800000|2025-03-05 19:10:00|512|511|508|507|513|512|507|506|62058
1741202100000|2025-03-05 19:15:00|509|506|505|504|509|508|505|504|13977
1741202400000|2025-03-05 19:20:00|506|505|505|504|507|506|505|503|27045
1741202700000|2025-03-05 19:25:00|504|503|503|502|505|504|502|501|14850
1741203000000|2025-03-05 19:30:00|502|501|503|502|504|503|502|501|3499
1741203300000|2025-03-05 19:35:00|504|503|502|501|504|503|501|500|18913
1741203600000|2025-03-05 19:40:00|503|502|501|500|504|503|501|500|31617
1741203900000|2025-03-05 19:45:00|502|501|502|501|502|501|502|501|11305
1741204200000|2025-03-05 19:50:00|503|502|504|503|504|503|503|502|6665
1741204500000|2025-03-05 19:55:00|503|502|503|502|503|502|502|501|14872
1741204800000|2025-03-05 20:00:00|502|501|503|502|505|504|501|500|18978
1741205100000|2025-03-05 20:05:00|502|501|500|499|502|501|500|499|12276
1741205400000|2025-03-05 20:10:00|499|498|501|500|501|500|499|498|9201
1741205700000|2025-03-05 20:15:00|500|499|498|497|500|499|498|497|25962
1741206000000|2025-03-05 20:20:00|497|496|498|497|498|497|497|496|11903
1741206300000|2025-03-05 20:25:00|499|498|499|498|499|498|497|496|16365
1741206600000|2025-03-05 20:30:00|498|497|500|499|500|499|498|497|14377
1741206900000|2025-03-05 20:35:00|501|500|501|500|501|500|500|499|12588
1741207200000|2025-03-05 20:40:00|502|501|502|501|503|502|502|501|17983
1741207500000|2025-03-05 20:45:00|501|500|502|501|502|501|501|500|24519
1741207800000|2025-03-05 20:50:00|503|502|499|498|503|502|499|498|30244
1741208100000|2025-03-05 20:55:00|500|499|503|502|503|502|500|499|78129
1741271400000|2025-03-06 14:30:00|494|489|491|488|496|492|484|483|70639
1741271700000|2025-03-06 14:35:00|492|489|490|489|492|491|488|486|4480
1741272000000|2025-03-06 14:40:00|489|488|489|488|492|491|489|488|4522
1741272300000|2025-03-06 14:45:00|490|489|494|493|496|495|489|489|29075
1741272600000|2025-03-06 14:50:00|495|494|495|494|497|496|494|493|22195
1741272900000|2025-03-06 14:55:00|496|495|495|494|496|495|493|491|11949
1741273200000|2025-03-06 15:00:00|494|493|499|498|500|499|494|492|40784
1741273500000|2025-03-06 15:05:00|500|499|499|498|500|499|498|496|10427
1741273800000|2025-03-06 15:10:00|500|499|498|497|500|499|497|496|38937
1741274100000|2025-03-06 15:15:00|497|496|500|499|500|499|497|496|9123
1741274400000|2025-03-06 15:20:00|501|500|497|496|501|500|497|496|6658
1741274700000|2025-03-06 15:25:00|498|497|499|498|499|498|496|495|10181
1741275000000|2025-03-06 15:30:00|498|497|497|496|498|497|497|496|3230
1741275300000|2025-03-06 15:35:00|498|497|498|497|501|500|497|496|23536
1741275600000|2025-03-06 15:40:00|499|498|499|498|499|498|497|496|11527
1741275900000|2025-03-06 15:45:00|498|497|499|498|499|498|498|497|7865
1741276200000|2025-03-06 15:50:00|498|497|498|497|500|499|497|496|12919
1741276500000|2025-03-06 15:55:00|497|496|499|498|499|498|497|496|5533
1741276800000|2025-03-06 16:00:00|500|499|501|500|502|501|500|499|10140
1741277100000|2025-03-06 16:05:00|502|501|503|502|503|502|501|500|6904
1741277400000|2025-03-06 16:10:00|502|501|499|498|502|501|498|497|8367
1741277700000|2025-03-06 16:15:00|500|499|500|499|500|499|499|498|2124
1741278000000|2025-03-06 16:20:00|499|498|499|498|499|499|498|497|1691
1741278300000|2025-03-06 16:25:00|498|497|500|499|501|500|498|497|14851
1741278600000|2025-03-06 16:30:00|501|500|500|499|501|500|499|498|3189
1741278900000|2025-03-06 16:35:00|499|498|498|497|500|499|497|496|6356
1741279200000|2025-03-06 16:40:00|497|496|498|497|498|497|497|496|3525
1741279500000|2025-03-06 16:45:00|499|498|499|498|499|498|499|498|1856
1741279800000|2025-03-06 16:50:00|498|497|499|498|499|498|497|496|1900
1741280100000|2025-03-06 16:55:00|498|497|497|496|499|498|497|496|10443
1741280400000|2025-03-06 17:00:00|496|495|493|492|497|496|493|492|16058
1741280700000|2025-03-06 17:05:00|492|491|492|491|494|493|490|489|19940
1741281000000|2025-03-06 17:10:00|491|490|489|488|491|490|489|488|19099
1741281300000|2025-03-06 17:15:00|488|487|491|490|491|490|488|487|3840
1741281600000|2025-03-06 17:20:00|492|491|491|490|494|493|491|490|11685
1741281900000|2025-03-06 17:25:00|490|489|491|490|491|490|490|489|14035
1741282200000|2025-03-06 17:30:00|492|491|492|491|494|493|491|490|14600
1741282500000|2025-03-06 17:35:00|491|490|489|488|491|490|487|486|12483
1741282800000|2025-03-06 17:40:00|490|489|490|489|490|489|490|489|3505
1741283100000|2025-03-06 17:45:00|489|488|487|486|489|488|487|486|5443
1741283400000|2025-03-06 17:50:00|488|487|488|487|488|487|487|486|995
1741283700000|2025-03-06 17:55:00|489|486|489|488|489|488|489|486|4357
1741284000000|2025-03-06 18:00:00|490|489|490|489|490|489|489|488|8600
1741284300000|2025-03-06 18:05:00|491|490|490|489|491|490|489|488|7301
1741284600000|2025-03-06 18:10:00|491|490|491|490|491|490|490|489|2000
1741284900000|2025-03-06 18:15:00|492|491|493|492|493|492|491|490|2365
1741285200000|2025-03-06 18:20:00|492|491|493|492|493|492|492|491|611
1741285500000|2025-03-06 18:25:00|492|491|489|488|492|491|489|488|11959
1741285800000|2025-03-06 18:30:00|490|489|491|490|491|490|490|489|2404
1741286100000|2025-03-06 18:35:00|490|489|489|488|490|489|488|487|1719
1741286400000|2025-03-06 18:40:00|488|487|487|486|488|487|487|486|600
1741286700000|2025-03-06 18:45:00|488|487|489|488|489|488|488|487|2366
1741287000000|2025-03-06 18:50:00|488|487|488|487|489|488|488|487|2264
1741287300000|2025-03-06 18:55:00|487|486|488|487|489|488|487|486|4029
1741287600000|2025-03-06 19:00:00|489|488|487|486|489|488|487|486|1436
1741287900000|2025-03-06 19:05:00|486|485|487|486|488|487|486|485|2190
1741288200000|2025-03-06 19:10:00|488|487|488|487|489|488|488|487|1785
1741288500000|2025-03-06 19:15:00|487|486|487|486|488|487|487|486|3664
1741288800000|2025-03-06 19:20:00|||||||||550
1741289100000|2025-03-06 19:25:00|486|485|486|485|487|486|486|485|9599
1741289400000|2025-03-06 19:30:00|485|484|486|485|487|486|485|484|6343
1741289700000|2025-03-06 19:35:00|487|486|488|487|488|487|487|486|6053
1741290000000|2025-03-06 19:40:00|489|488|490|489|491|490|488|487|13545
1741290300000|2025-03-06 19:45:00|491|490|496|495|497|496|491|490|22555
1741290600000|2025-03-06 19:50:00|497|496|498|497|500|499|497|496|22690
1741290900000|2025-03-06 19:55:00|497|496|490|489|497|496|490|489|13743
1741291200000|2025-03-06 20:00:00|491|490|492|491|492|491|491|490|1845
1741291500000|2025-03-06 20:05:00|493|492|492|491|494|493|492|491|8926
1741291800000|2025-03-06 20:10:00|493|492|493|492|493|492|492|491|4902
1741292100000|2025-03-06 20:15:00|492|491|492|491|493|492|492|491|3000
1741292400000|2025-03-06 20:20:00|491|490|490|489|491|490|490|489|19734
1741292700000|2025-03-06 20:25:00|491|490|491|490|492|491|491|490|6020
1741293000000|2025-03-06 20:30:00|492|491|492|491|493|492|492|491|2805
1741293300000|2025-03-06 20:35:00|491|490|492|491|493|492|491|490|4643
1741293600000|2025-03-06 20:40:00|491|490|489|488|491|490|489|488|5293
1741293900000|2025-03-06 20:45:00|490|489|491|490|491|490|490|489|12144
1741294200000|2025-03-06 20:50:00|492|491|490|489|493|492|490|489|25458
1741294500000|2025-03-06 20:55:00|489|488|488|487|489|488|487|486|28164
1741357800000|2025-03-07 14:30:00|490|480|484|482|490|483|482|480|22854
1741358100000|2025-03-07 14:35:00|485|483|481|480|485|483|479|478|14994
1741358400000|2025-03-07 14:40:00|482|481|487|486|488|487|482|481|5441
1741358700000|2025-03-07 14:45:00|488|487|487|486|489|488|487|486|7116
1741359000000|2025-03-07 14:50:00|486|485|485|483|488|486|484|483|6367
1741359300000|2025-03-07 14:55:00|484|484|486|485|487|486|484|483|6159
1741359600000|2025-03-07 15:00:00|485|484|489|488|489|488|482|481|10187
1741359900000|2025-03-07 15:05:00|488|487|485|484|488|487|485|483|12291
1741360200000|2025-03-07 15:10:00|486|483|485|484|486|485|484|483|4800
1741360500000|2025-03-07 15:15:00|484|483|486|485|486|485|483|482|3600
1741360800000|2025-03-07 15:20:00|485|484|487|486|487|486|484|483|3792
1741361100000|2025-03-07 15:25:00|486|485|486|485|489|488|486|485|14139
1741361400000|2025-03-07 15:30:00|485|484|483|482|485|484|482|481|14747
1741361700000|2025-03-07 15:35:00|482|481|478|477|482|481|478|477|48261
1741362000000|2025-03-07 15:40:00|477|476|480|479|480|479|477|476|7325
1741362300000|2025-03-07 15:45:00|479|478|482|480|484|483|479|478|10514
1741362600000|2025-03-07 15:50:00|481|479|479|478|481|479|478|477|4532
1741362900000|2025-03-07 15:55:00|480|479|479|478|480|479|478|477|2604
1741363200000|2025-03-07 16:00:00|478|477|478|477|479|478|478|477|8072
1741363500000|2025-03-07 16:05:00|479|478|479|478|480|479|478|477|7596
1741363800000|2025-03-07 16:10:00|478|477|478|477|479|478|477|476|19267
1741364100000|2025-03-07 16:15:00|477|476|477|476|477|476|477|476|9740
1741364400000|2025-03-07 16:20:00|476|475|474|473|476|475|474|473|10299
1741364700000|2025-03-07 16:25:00|473|472|471|470|473|472|471|470|27203
1741365000000|2025-03-07 16:30:00|472|471|469|468|472|471|469|468|10838
1741365300000|2025-03-07 16:35:00|470|469|470|469|472|471|469|468|18833
1741365600000|2025-03-07 16:40:00|469|468|470|469|470|469|468|467|9079
1741365900000|2025-03-07 16:45:00|469|468|468|467|470|469|468|467|18860
1741366200000|2025-03-07 16:50:00|469|468|469|468|469|468|468|467|6492
1741366500000|2025-03-07 16:55:00|468|467|468|467|469|468|468|467|13650
1741366800000|2025-03-07 17:00:00|469|468|470|469|472|471|468|467|17416
1741367100000|2025-03-07 17:05:00|471|470|469|468|471|470|469|468|3995
1741367400000|2025-03-07 17:10:00|470|469|469|468|470|469|469|468|831
1741367700000|2025-03-07 17:15:00|468|467|468|467|468|467|468|467|11914
1741368000000|2025-03-07 17:20:00|469|468|470|469|470|469|468|467|5920
1741368300000|2025-03-07 17:25:00|469|468|469|468|470|469|469|468|3333
1741368600000|2025-03-07 17:30:00|470|469|471|470|471|470|469|468|3958
1741368900000|2025-03-07 17:35:00|472|471|473|472|473|472|471|470|33605
1741369200000|2025-03-07 17:40:00|472|471|473|472|473|472|472|471|26025
1741369500000|2025-03-07 17:45:00|474|473|470|469|474|473|470|469|43965
1741369800000|2025-03-07 17:50:00|471|470|471|470|471|470|469|468|35814
1741370100000|2025-03-07 17:55:00|470|469|470|469|472|471|468|467|22491
1741370400000|2025-03-07 18:00:00|471|470|474|473|474|473|470|469|9480
1741370700000|2025-03-07 18:05:00|475|474|476|475|478|477|475|474|33588
1741371000000|2025-03-07 18:10:00|477|476|476|475|477|476|475|474|4573
1741371300000|2025-03-07 18:15:00|475|474|476|475|476|475|475|474|2996
1741371600000|2025-03-07 18:20:00|475|474|474|473|476|475|474|473|865
1741371900000|2025-03-07 18:25:00|475|474|474|473|475|474|473|472|4633
1741372200000|2025-03-07 18:30:00|473|472|474|473|475|474|473|472|5067
1741372500000|2025-03-07 18:35:00|475|474|476|475|476|475|475|474|2287
1741372800000|2025-03-07 18:40:00|477|476|477|476|477|476|476|475|2101
1741373100000|2025-03-07 18:45:00|478|477|476|475|478|477|476|475|2333
1741373400000|2025-03-07 18:50:00|477|476|477|476|477|476|476|475|2007
1741373700000|2025-03-07 18:55:00|476|475|478|477|478|477|476|475|7754
1741374000000|2025-03-07 19:00:00|479|478|480|479|480|479|479|478|3400
1741374300000|2025-03-07 19:05:00|479|478|478|477|479|478|478|477|1750
1741374600000|2025-03-07 19:10:00|479|478|479|478|480|479|479|478|6963
1741374900000|2025-03-07 19:15:00|478|477|479|478|479|478|478|477|9644
1741375200000|2025-03-07 19:20:00|480|479|481|480|482|481|480|479|15804
1741375500000|2025-03-07 19:25:00|480|479|479|478|480|479|478|477|8464
1741375800000|2025-03-07 19:30:00|478|477|479|478|479|478|478|477|885
1741376100000|2025-03-07 19:35:00|478|477|479|478|480|479|478|477|6833
1741376400000|2025-03-07 19:40:00|478|477|479|478|479|478|478|477|4081
1741376700000|2025-03-07 19:45:00|478|477|478|477|479|478|478|477|1305
1741377000000|2025-03-07 19:50:00|477|476|478|477|478|477|477|476|3248
1741377300000|2025-03-07 19:55:00|479|478|478|477|479|478|478|477|2881
1741377600000|2025-03-07 20:00:00|479|478|478|477|479|478|477|476|19668
1741377900000|2025-03-07 20:05:00|479|478|480|479|481|480|479|478|15092
1741378200000|2025-03-07 20:10:00|479|478|479|478|479|478|479|478|4260
1741378500000|2025-03-07 20:15:00|480|479|481|480|482|481|480|479|6112
1741378800000|2025-03-07 20:20:00|480|479|479|478|480|479|479|478|3187
1741379100000|2025-03-07 20:25:00|480|479|479|478|480|479|479|478|3500
1741379400000|2025-03-07 20:30:00|480|479|479|478|480|479|479|478|5463
1741379700000|2025-03-07 20:35:00|478|477|479|478|479|478|478|477|10133
1741380000000|2025-03-07 20:40:00|478|477|479|478|479|478|478|477|5342
1741380300000|2025-03-07 20:45:00|480|479|480|479|480|479|478|477|14732
1741380600000|2025-03-07 20:50:00|479|478|479|478|479|478|478|477|21381
1741380900000|2025-03-07 20:55:00|480|479|477|476|480|479|477|476|55807
1741613400000|2025-03-10 13:30:00|465|463|458|457|474|467|457|456|63930
1741613700000|2025-03-10 13:35:00|459|458|458|457|462|460|458|457|15612
1741614000000|2025-03-10 13:40:00|459|458|466|465|466|465|459|458|28982
1741614300000|2025-03-10 13:45:00|465|464|464|463|465|464|463|462|6349
1741614600000|2025-03-10 13:50:00|465|464|463|461|466|465|463|461|14090
1741614900000|2025-03-10 13:55:00|462|462|459|458|463|462|459|458|26953
1741615200000|2025-03-10 14:00:00|458|457|455|454|458|457|454|453|48481
1741615500000|2025-03-10 14:05:00|456|455|455|454|456|455|453|452|29863
1741615800000|2025-03-10 14:10:00|456|455|455|454|457|456|455|454|7526
1741616100000|2025-03-10 14:15:00|456|455|453|452|457|456|453|452|13810
1741616400000|2025-03-10 14:20:00|454|453|453|452|454|453|453|452|5047
1741616700000|2025-03-10 14:25:00|452|451|452|451|452|451|452|451|6417
1741617000000|2025-03-10 14:30:00|451|450|449|448|452|451|449|448|24665
1741617300000|2025-03-10 14:35:00|450|449|448|447|450|449|446|444|79766
1741617600000|2025-03-10 14:40:00|449|448|448|447|449|448|447|446|24456
1741617900000|2025-03-10 14:45:00|449|448|450|449|450|449|449|448|45535
1741618200000|2025-03-10 14:50:00|451|450|448|447|451|450|448|447|12320
1741618500000|2025-03-10 14:55:00|447|446|447|446|448|447|447|446|5493
1741618800000|2025-03-10 15:00:00|448|447|447|446|448|447|447|446|7779
1741619100000|2025-03-10 15:05:00|446|445|448|447|448|447|446|445|6570
1741619400000|2025-03-10 15:10:00|449|448|449|448|449|448|449|448|4271
1741619700000|2025-03-10 15:15:00|450|449|448|447|450|449|448|447|13677
1741620000000|2025-03-10 15:20:00|447|446|450|449|450|449|447|446|10351
1741620300000|2025-03-10 15:25:00|449|448|448|447|449|448|448|447|2010
1741620600000|2025-03-10 15:30:00|449|448|451|450|452|451|449|448|26412
1741620900000|2025-03-10 15:35:00|452|451|451|450|453|452|451|450|5641
1741621200000|2025-03-10 15:40:00|450|449|449|448|450|449|449|448|1500
1741621500000|2025-03-10 15:45:00|450|449|451|450|451|450|450|449|4194
1741621800000|2025-03-10 15:50:00|450|449|451|450|451|450|450|449|6430
1741622100000|2025-03-10 15:55:00|450|449|449|448|450|449|449|448|2744
1741622400000|2025-03-10 16:00:00|448|447|449|448|451|450|448|447|4944
1741622700000|2025-03-10 16:05:00|450|449|449|448|450|449|449|448|1500
1741623000000|2025-03-10 16:10:00|450|449|450|449|451|450|450|449|8087
1741623300000|2025-03-10 16:15:00|449|448|448|447|449|448|448|447|4611
1741623600000|2025-03-10 16:20:00|449|448|447|446|449|448|447|446|2454
1741623900000|2025-03-10 16:25:00|448|447|448|447|448|447|447|446|1941
1741624200000|2025-03-10 16:30:00|449|448|451|450|451|450|449|448|4911
1741624500000|2025-03-10 16:35:00|450|449|448|447|450|449|448|447|3733
1741624800000|2025-03-10 16:40:00|447|446|447|446|447|446|447|446|505
1741625100000|2025-03-10 16:45:00|||||||||16555
1741625400000|2025-03-10 16:50:00|446|445|445|444|446|445|445|444|13791
1741625700000|2025-03-10 16:55:00|444|443|443|442|444|443|443|442|5321
1741626000000|2025-03-10 17:00:00|442|441|441|440|444|443|441|440|30789
1741626300000|2025-03-10 17:05:00|440|439|440|439|440|439|440|439|9112
1741626600000|2025-03-10 17:10:00|439|438|441|440|441|440|439|438|4129
1741626900000|2025-03-10 17:15:00|440|439|442|441|442|441|440|439|5401
1741627200000|2025-03-10 17:20:00|443|442|444|443|444|443|443|442|7621
1741627500000|2025-03-10 17:25:00|443|442|443|442|443|442|443|442|9176
1741627800000|2025-03-10 17:30:00|444|443|443|442|444|443|442|441|4155
1741628100000|2025-03-10 17:35:00|444|443|442|441|444|443|441|440|7761
1741628400000|2025-03-10 17:40:00|441|440|442|441|442|441|441|440|650
1741628700000|2025-03-10 17:45:00|443|442|442|441|443|442|442|441|2350
1741629000000|2025-03-10 17:50:00|441|440|442|441|442|441|441|440|3072
1741629300000|2025-03-10 17:55:00|441|440|441|440|442|441|441|440|4053
1741629600000|2025-03-10 18:00:00|442|441|442|441|442|441|442|441|4871
1741629900000|2025-03-10 18:05:00|441|440|440|439|441|440|440|439|3412
1741630200000|2025-03-10 18:10:00|441|440|440|439|442|441|440|439|5826
1741630500000|2025-03-10 18:15:00|441|440|440|439|442|441|440|439|5685
1741630800000|2025-03-10 18:20:00|439|438|440|439|440|439|439|438|3792
1741631100000|2025-03-10 18:25:00|439|438|439|438|439|438|439|438|800
1741631400000|2025-03-10 18:30:00|440|439|440|439|441|440|440|439|7371
1741631700000|2025-03-10 18:35:00|||||||||2336
1741632000000|2025-03-10 18:40:00|439|438|440|439|440|439|439|438|3307
1741632300000|2025-03-10 18:45:00|||||||||6100
1741632600000|2025-03-10 18:50:00|441|440|438|437|441|440|438|437|14524
1741632900000|2025-03-10 18:55:00|437|436|437|436|437|436|436|435|24902
1741633200000|2025-03-10 19:00:00|436|435|436|435|436|435|436|435|2784
1741633500000|2025-03-10 19:05:00|437|436|436|435|437|436|436|435|2290
1741633800000|2025-03-10 19:10:00|437|436|437|436|437|436|437|436|4303
1741634100000|2025-03-10 19:15:00|438|437|440|439|440|439|438|437|13357
1741634400000|2025-03-10 19:20:00|441|440|441|440|441|440|441|440|3866
1741634700000|2025-03-10 19:25:00|442|441|442|441|444|443|442|441|5761
1741635000000|2025-03-10 19:30:00|443|442|446|445|446|445|443|442|15840
1741635300000|2025-03-10 19:35:00|447|446|446|445|447|446|445|444|10468
1741635600000|2025-03-10 19:40:00|445|444|443|442|445|444|443|442|7779
1741635900000|2025-03-10 19:45:00|444|443|444|443|444|443|444|443|6608
1741636200000|2025-03-10 19:50:00|443|442|441|440|443|442|441|440|19753
1741636500000|2025-03-10 19:55:00|442|441|444|442|444|442|442|441|59579
1741699800000|2025-03-11 13:30:00|446|440|440|438|446|442|438|436|31905
1741700100000|2025-03-11 13:35:00|439|437|447|446|447|446|439|437|11325
1741700400000|2025-03-11 13:40:00|446|445|447|445|447|446|442|441|24641
1741700700000|2025-03-11 13:45:00|446|446|447|445|448|446|445|444|16650
1741701000000|2025-03-11 13:50:00|446|446|445|444|448|447|445|444|21359
1741701300000|2025-03-11 13:55:00|444|443|442|441|445|444|442|441|13022
1741701600000|2025-03-11 14:00:00|441|440|440|438|448|446|438|435|15145
1741701900000|2025-03-11 14:05:00|439|439|443|442|444|443|439|438|5427
1741702200000|2025-03-11 14:10:00|442|441|440|439|442|441|440|439|3224
1741702500000|2025-03-11 14:15:00|441|440|439|438|441|440|439|438|1571
1741702800000|2025-03-11 14:20:00|440|439|437|436|440|439|437|436|7429
1741703100000|2025-03-11 14:25:00|436|435|434|433|437|435|433|432|9764
1741703400000|2025-03-11 14:30:00|435|434|434|433|435|434|434|433|20438
1741703700000|2025-03-11 14:35:00|433|432|433|432|435|434|433|432|5030
1741704000000|2025-03-11 14:40:00|434|433|436|435|437|436|434|433|13359
1741704300000|2025-03-11 14:45:00|435|434|435|434|436|435|434|433|4273
1741704600000|2025-03-11 14:50:00|436|435|439|438|439|438|435|434|7418
1741704900000|2025-03-11 14:55:00|438|437|437|436|439|438|436|435|1021
1741705200000|2025-03-11 15:00:00|436|435|437|436|438|437|436|435|2975
1741705500000|2025-03-11 15:05:00|438|437|441|440|442|441|437|436|10646
1741705800000|2025-03-11 15:10:00|440|439|440|439|441|440|438|437|8189
1741706100000|2025-03-11 15:15:00|441|440|441|440|442|441|440|439|3754
1741706400000|2025-03-11 15:20:00|440|439|439|438|441|440|439|438|935
1741706700000|2025-03-11 15:25:00|440|439|440|439|441|440|440|439|4529
1741707000000|2025-03-11 15:30:00|441|440|441|440|442|441|441|440|6010
1741707300000|2025-03-11 15:35:00|440|439|440|439|440|439|439|438|2600
1741707600000|2025-03-11 15:40:00|441|440|442|441|442|441|441|440|3862
1741707900000|2025-03-11 15:45:00|441|440|441|440|441|440|439|438|3250
1741708200000|2025-03-11 15:50:00|440|439|442|441|442|441|440|439|1720
1741708500000|2025-03-11 15:55:00|441|440|438|437|441|440|438|437|2003
1741708800000|2025-03-11 16:00:00|437|436|438|437|438|437|437|436|2825
1741709100000|2025-03-11 16:05:00|437|436|436|435|437|436|436|435|2517
1741709400000|2025-03-11 16:10:00|435|434|434|433|435|434|434|433|3656
1741709700000|2025-03-11 16:15:00|435|434|435|434|435|434|435|434|5581
1741710000000|2025-03-11 16:20:00|434|433|434|433|434|433|434|433|1512
1741710300000|2025-03-11 16:25:00|435|434|434|433|435|434|434|433|3029
1741710600000|2025-03-11 16:30:00|435|434|435|434|435|434|435|434|9635
1741710900000|2025-03-11 16:35:00|436|435|435|434|437|436|435|434|10786
1741711200000|2025-03-11 16:40:00|434|433|435|434|437|436|434|433|10289
1741711500000|2025-03-11 16:45:00|434|433|435|434|435|434|434|433|774
1741711800000|2025-03-11 16:50:00|434|435|434|433|434|435|434|433|800
1741712100000|2025-03-11 16:55:00|435|434|434|433|435|434|434|433|3539
1741712400000|2025-03-11 17:00:00|||||||||500
1741712700000|2025-03-11 17:05:00|||||||||311
1741713000000|2025-03-11 17:10:00|433|432|433|432|433|432|433|432|3950
1741713300000|2025-03-11 17:15:00|432|431|434|433|434|433|432|431|4822
1741713600000|2025-03-11 17:20:00|433|432|433|432|433|432|432|431|5550
1741713900000|2025-03-11 17:25:00|432|431|432|431|432|431|432|431|4727
1741714200000|2025-03-11 17:30:00|433|432|432|431|434|433|432|431|13420
1741714500000|2025-03-11 17:35:00|431|430|430|429|432|431|430|429|42861
1741714800000|2025-03-11 17:40:00|431|430|432|431|432|431|431|430|7516
1741715100000|2025-03-11 17:45:00|433|432|435|434|435|434|433|432|6888
1741715400000|2025-03-11 17:50:00|434|433|434|433|435|434|434|433|1496
1741715700000|2025-03-11 17:55:00|433|432|433|432|433|432|432|431|10171
1741716000000|2025-03-11 18:00:00|434|433|437|436|437|436|434|433|1377
1741716300000|2025-03-11 18:05:00|436|435|437|436|438|437|436|435|3661
1741716600000|2025-03-11 18:10:00|438|437|437|436|438|437|436|435|7473
1741716900000|2025-03-11 18:15:00|436|435|436|435|436|435|436|435|2425
1741717200000|2025-03-11 18:20:00|437|436|435|434|438|438|435|434|7339
1741717500000|2025-03-11 18:25:00|436|435|435|434|436|435|435|434|4494
1741717800000|2025-03-11 18:30:00|434|433|434|433|436|435|434|433|8334
1741718100000|2025-03-11 18:35:00|435|434|435|434|435|434|434|433|2137
1741718400000|2025-03-11 18:40:00|436|435|438|437|439|438|436|435|3671
1741718700000|2025-03-11 18:45:00|439|438|438|437|439|438|438|437|3715
1741719000000|2025-03-11 18:50:00|439|438|440|439|441|440|438|438|11908
1741719300000|2025-03-11 18:55:00|439|438|438|437|439|438|438|437|5048
1741719600000|2025-03-11 19:00:00|439|438|436|435|439|438|436|435|6745
1741719900000|2025-03-11 19:05:00|437|436|438|437|439|438|437|436|9860
1741720200000|2025-03-11 19:10:00|437|436|436|435|437|436|436|435|2693
1741720500000|2025-03-11 19:15:00|435|434|435|434|435|434|435|434|2941
1741720800000|2025-03-11 19:20:00|436|435|436|435|438|437|436|435|12598
1741721100000|2025-03-11 19:25:00|437|436|437|436|438|437|437|436|8256
1741721400000|2025-03-11 19:30:00|436|435|436|435|436|435|436|435|6767
1741721700000|2025-03-11 19:35:00|437|436|436|435|437|436|436|435|5524
1741722000000|2025-03-11 19:40:00|||||||||1000
1741722300000|2025-03-11 19:45:00|437|436|437|436|437|436|436|436|4549
1741722600000|2025-03-11 19:50:00|436|435|435|434|436|435|434|433|20605
1741722900000|2025-03-11 19:55:00|434|433|434|433|434|433|433|432|80024
1741786200000|2025-03-12 13:30:00|447|445|451|449|464|463|445|439|56532
1741786500000|2025-03-12 13:35:00|450|450|452|450|456|454|449|448|27175
1741786800000|2025-03-12 13:40:00|453|451|449|445|454|452|448|445|6263
1741787100000|2025-03-12 13:45:00|450|446|452|451|454|452|450|446|21430
1741787400000|2025-03-12 13:50:00|453|452|452|450|455|454|451|450|4648
1741787700000|2025-03-12 13:55:00|451|449|451|450|452|450|449|448|4797
1741788000000|2025-03-12 14:00:00|450|449|451|450|454|453|448|447|4101
1741788300000|2025-03-12 14:05:00|452|451|448|447|453|452|447|446|5743
1741788600000|2025-03-12 14:10:00|449|448|447|446|450|449|447|446|4100
1741788900000|2025-03-12 14:15:00|446|445|446|445|447|446|444|443|1580
1741789200000|2025-03-12 14:20:00|447|446|444|443|448|447|444|443|2983
1741789500000|2025-03-12 14:25:00|445|444|447|446|447|446|444|444|1341
1741789800000|2025-03-12 14:30:00|446|445|446|445|447|446|445|443|5775
1741790100000|2025-03-12 14:35:00|447|444|444|443|447|444|444|443|7937
1741790400000|2025-03-12 14:40:00|443|442|442|441|443|442|441|440|3996
1741790700000|2025-03-12 14:45:00|443|442|442|441|443|442|442|441|2350
1741791000000|2025-03-12 14:50:00|443|442|445|444|445|444|442|441|4712
1741791300000|2025-03-12 14:55:00|444|443|441|440|444|443|441|440|7258
1741791600000|2025-03-12 15:00:00|440|439|442|441|442|441|440|439|8534
1741791900000|2025-03-12 15:05:00|443|442|440|439|443|442|439|438|3697
1741792200000|2025-03-12 15:10:00|439|438|438|437|440|439|438|437|16634
1741792500000|2025-03-12 15:15:00|439|438|439|438|439|438|439|438|3464
1741792800000|2025-03-12 15:20:00|438|437|439|438|440|439|438|437|10384
1741793100000|2025-03-12 15:25:00|440|439|440|439|441|440|440|439|5486
1741793400000|2025-03-12 15:30:00|441|440|440|439|441|440|440|439|5974
1741793700000|2025-03-12 15:35:00|441|440|440|439|441|440|440|439|8371
1741794000000|2025-03-12 15:40:00|439|438|439|438|439|438|439|438|4967
1741794300000|2025-03-12 15:45:00|438|437|438|437|439|438|438|437|2325
1741794600000|2025-03-12 15:50:00|439|438|438|437|439|438|438|437|10292
1741794900000|2025-03-12 15:55:00|437|436|437|436|437|436|436|435|4949
1741795200000|2025-03-12 16:00:00|438|437|438|437|438|437|438|437|6700
1741795500000|2025-03-12 16:05:00|439|438|440|439|440|439|438|437|3529
1741795800000|2025-03-12 16:10:00|441|440|442|441|442|441|440|439|4821
1741796100000|2025-03-12 16:15:00|441|440|442|441|442|441|441|440|2536
1741796400000|2025-03-12 16:20:00|443|442|443|442|443|442|443|442|5324
1741796700000|2025-03-12 16:25:00|442|441|441|440|442|441|441|440|1300
1741797000000|2025-03-12 16:30:00|442|441|442|441|442|441|441|440|2926
1741797300000|2025-03-12 16:35:00|443|442|443|442|443|442|443|442|2153
1741797600000|2025-03-12 16:40:00|442|441|439|438|442|441|439|438|3147
1741797900000|2025-03-12 16:45:00|440|439|442|441|442|441|440|439|1688
1741798200000|2025-03-12 16:50:00|441|440|440|439|442|440|439|438|1900
1741798500000|2025-03-12 16:55:00|439|438|437|436|439|438|437|436|2612
1741798800000|2025-03-12 17:00:00|||||||||400
1741799100000|2025-03-12 17:05:00|436|435|437|436|437|436|436|435|11374
1741799400000|2025-03-12 17:10:00|438|437|439|438|439|438|438|437|3242
1741799700000|2025-03-12 17:15:00|||||||||600
1741800000000|2025-03-12 17:20:00|440|439|441|440|441|440|440|439|5566
1741800300000|2025-03-12 17:25:00|440|439|440|439|440|439|439|438|11298
1741800600000|2025-03-12 17:30:00|||||||||100
1741800900000|2025-03-12 17:35:00|||||||||306
1741801200000|2025-03-12 17:40:00|439|438|439|438|439|438|439|438|3436
1741801500000|2025-03-12 17:45:00|440|439|440|439|440|439|440|439|4759
1741801800000|2025-03-12 17:50:00|439|438|437|436|439|438|437|436|7686
1741802100000|2025-03-12 17:55:00|436|435|435|434|436|435|435|434|9964
1741802400000|2025-03-12 18:00:00|436|435|437|436|439|438|436|435|5783
1741802700000|2025-03-12 18:05:00|436|435|437|436|437|436|436|435|1150
1741803000000|2025-03-12 18:10:00|438|437|439|438|439|438|437|436|1914
1741803300000|2025-03-12 18:15:00|440|439|440|439|440|439|439|439|896
1741803600000|2025-03-12 18:20:00|441|440|440|439|441|440|439|438|6295
1741803900000|2025-03-12 18:25:00|||||||||491
1741804200000|2025-03-12 18:30:00|441|440|441|440|441|440|440|439|4743
1741804500000|2025-03-12 18:35:00|440|439|440|439|441|440|440|439|1489
1741804800000|2025-03-12 18:40:00|441|440|444|443|444|443|441|440|24007
1741805100000|2025-03-12 18:45:00|||||||||1088
1741805400000|2025-03-12 18:50:00|443|442|442|441|443|443|442|441|6300
1741805700000|2025-03-12 18:55:00|443|442|442|441|443|442|442|441|3591
1741806000000|2025-03-12 19:00:00|441|440|441|440|442|441|440|439|49659
1741806300000|2025-03-12 19:05:00|442|441|443|442|443|442|442|441|15526
1741806600000|2025-03-12 19:10:00|||||||||200
1741806900000|2025-03-12 19:15:00|444|443|443|442|444|443|442|441|10285
1741807200000|2025-03-12 19:20:00|442|441|441|440|442|441|441|440|7391
1741807500000|2025-03-12 19:25:00|||||||||1010
1741807800000|2025-03-12 19:30:00|||||||||1900
1741808100000|2025-03-12 19:35:00|442|441|444|443|444|443|442|441|18820
1741808400000|2025-03-12 19:40:00|443|442|443|442|443|442|443|442|16771
1741808700000|2025-03-12 19:45:00|444|443|444|443|445|444|443|443|43598
1741809000000|2025-03-12 19:50:00|443|442|443|442|443|442|443|442|12760
1741809300000|2025-03-12 19:55:00|||||||||24074
1741872600000|2025-03-13 13:30:00|454|437|443|442|454|442|440|437|24884
1741872900000|2025-03-13 13:35:00|444|443|443|442|446|445|443|442|4979
1741873200000|2025-03-13 13:40:00|444|443|443|442|445|444|442|441|4310
1741873500000|2025-03-13 13:45:00|444|443|447|445|447|446|444|443|17118
1741873800000|2025-03-13 13:50:00|446|444|440|439|446|444|440|439|16787
1741874100000|2025-03-13 13:55:00|439|438|435|434|439|438|435|434|15662
1741874400000|2025-03-13 14:00:00|436|435|438|437|439|438|436|435|7716
1741874700000|2025-03-13 14:05:00|439|438|439|438|440|439|439|438|3500
1741875000000|2025-03-13 14:10:00|440|439|440|439|441|440|440|439|2157
1741875300000|2025-03-13 14:15:00|441|440|441|440|441|440|440|439|3869
1741875600000|2025-03-13 14:20:00|440|439|441|440|441|440|440|439|1624
1741875900000|2025-03-13 14:25:00|442|441|440|439|443|441|440|439|3770
1741876200000|2025-03-13 14:30:00|441|440|440|439|441|440|440|439|882
1741876500000|2025-03-13 14:35:00|441|440|440|439|441|440|440|439|2900
1741876800000|2025-03-13 14:40:00|439|438|440|439|440|439|439|438|3898
1741877100000|2025-03-13 14:45:00|439|438|440|438|440|439|439|438|5398
1741877400000|2025-03-13 14:50:00|439|439|439|438|439|439|439|438|1692
1741877700000|2025-03-13 14:55:00|438|437|438|437|439|438|438|437|300
1741878000000|2025-03-13 15:00:00|439|438|438|437|439|438|438|437|2200
1741878300000|2025-03-13 15:05:00|437|436|437|436|437|436|437|436|4548
1741878600000|2025-03-13 15:10:00|436|435|436|435|437|436|435|434|8053
1741878900000|2025-03-13 15:15:00|||||||||1439
1741879200000|2025-03-13 15:20:00|||||||||9550
1741879500000|2025-03-13 15:25:00|435|434|435|434|435|434|435|434|4050
1741879800000|2025-03-13 15:30:00|436|435|436|435|436|435|436|435|22537
1741880100000|2025-03-13 15:35:00|435|434|434|433|435|434|433|432|29897
1741880400000|2025-03-13 15:40:00|433|432|436|435|436|435|433|432|4322
1741880700000|2025-03-13 15:45:00|435|434|436|435|436|435|434|433|4301
1741881000000|2025-03-13 15:50:00|435|434|433|432|435|434|433|432|2200
1741881300000|2025-03-13 15:55:00|||||||||500
1741881600000|2025-03-13 16:00:00|434|433|434|433|434|433|433|432|1849
1741881900000|2025-03-13 16:05:00|435|434|434|433|435|434|434|433|1700
1741882200000|2025-03-13 16:10:00|433|432|434|433|434|433|433|432|800
1741882500000|2025-03-13 16:15:00|||||||||319
1741882800000|2025-03-13 16:20:00|435|434|435|434|436|435|435|434|3519
1741883100000|2025-03-13 16:25:00|434|433|434|433|434|433|434|433|1600
1741883400000|2025-03-13 16:30:00|435|434|436|435|436|435|434|434|2887
1741883700000|2025-03-13 16:35:00|435|434|436|435|436|435|435|434|8080
1741884000000|2025-03-13 16:40:00|435|434|435|434|435|434|435|434|1733
1741884300000|2025-03-13 16:45:00|434|433|433|432|434|433|433|432|2462
1741884600000|2025-03-13 16:50:00|434|433|434|433|435|434|434|433|5095
1741884900000|2025-03-13 16:55:00|||||||||2632
1741885200000|2025-03-13 17:00:00|433|432|434|433|434|433|433|432|2928
1741885500000|2025-03-13 17:05:00|435|434|433|432|435|434|433|432|1350
1741885800000|2025-03-13 17:10:00|432|431|432|431|432|431|432|431|19220
1741886100000|2025-03-13 17:15:00|431|430|429|428|431|430|429|428|19584
1741886400000|2025-03-13 17:20:00|430|429|430|429|431|430|430|429|5040
1741886700000|2025-03-13 17:25:00|||||||||100
1741887000000|2025-03-13 17:30:00|429|428|429|428|429|428|429|428|1674
1741887300000|2025-03-13 17:35:00|428|427|428|427|428|427|428|427|6484
1741887600000|2025-03-13 17:40:00|429|428|429|428|429|428|429|428|4372
1741887900000|2025-03-13 17:45:00|428|427|428|427|428|427|427|426|7267
1741888200000|2025-03-13 17:50:00|||||||||4101
1741888500000|2025-03-13 17:55:00|||||||||340
1741888800000|2025-03-13 18:00:00|429|428|431|430|431|430|429|428|11442
1741889100000|2025-03-13 18:05:00|||||||||1600
1741889400000|2025-03-13 18:10:00|432|431|432|431|432|431|432|431|4259
1741889700000|2025-03-13 18:15:00|||||||||2809
1741890300000|2025-03-13 18:25:00|431|430|432|431|432|431|431|430|5773
1741890600000|2025-03-13 18:30:00|433|432|433|432|433|432|433|432|3295
1741890900000|2025-03-13 18:35:00|434|433|434|433|434|433|434|433|3041
1741891200000|2025-03-13 18:40:00|435|434|435|434|435|434|435|434|1300
1741891500000|2025-03-13 18:45:00|434|433|435|434|435|434|434|433|3614
1741891800000|2025-03-13 18:50:00|434|433|434|433|434|433|434|433|852
1741892100000|2025-03-13 18:55:00|||||||||100
1741892400000|2025-03-13 19:00:00|435|434|434|433|435|434|434|433|3095
1741892700000|2025-03-13 19:05:00|433|432|433|432|434|433|432|431|9061
1741893000000|2025-03-13 19:10:00|434|433|434|433|434|433|434|433|645
1741893300000|2025-03-13 19:15:00|||||||||200
1741893600000|2025-03-13 19:20:00|||||||||2205
1741893900000|2025-03-13 19:25:00|433|432|432|431|433|432|432|431|2937
1741894200000|2025-03-13 19:30:00|433|432|433|432|433|432|433|432|6932
1741894500000|2025-03-13 19:35:00|432|431|431|430|432|431|431|430|8019
1741894800000|2025-03-13 19:40:00|432|431|432|431|432|431|431|430|6729
1741895100000|2025-03-13 19:45:00|431|430|432|431|432|431|431|430|13009
1741895400000|2025-03-13 19:50:00|431|430|431|430|431|430|431|430|11416
1741895700000|2025-03-13 19:55:00|430|429|430|429|430|429|430|429|17647
1741959000000|2025-03-14 13:30:00|453|433|438|436|453|439|433|432|14279
1741959300000|2025-03-14 13:35:00|437|435|439|437|439|437|435|433|2193
1741959600000|2025-03-14 13:40:00|438||438||439||438||2491
1741959900000|2025-03-14 13:45:00|439|438|441|440|441|440|438|437|25456
1741960200000|2025-03-14 13:50:00|442|441|441|440|443|442|441|440|27246
1741960500000|2025-03-14 13:55:00|442|441|440|438|442|441|440|437|1900
1741960800000|2025-03-14 14:00:00|439|437|442|441|443|441|437|434|10868
1741961100000|2025-03-14 14:05:00|443|442|439|438|443|442|439|438|6020
1741961400000|2025-03-14 14:10:00|440|439|441|440|442|441|439|438|22061
1741961700000|2025-03-14 14:15:00|440|439|439|438|441|440|439|438|4601
1741962000000|2025-03-14 14:20:00|440|439|441|440|441|440|439|438|850
1741962300000|2025-03-14 14:25:00|||||||||741
1741962600000|2025-03-14 14:30:00|442|441|440|439|442|441|440|439|3374
1741962900000|2025-03-14 14:35:00|441|440|442|441|443|442|441|439|17677
1741963200000|2025-03-14 14:40:00|443|442|441|440|443|442|440|439|4996
1741963500000|2025-03-14 14:45:00|442|441|442|441|442|441|442|441|4227
1741963800000|2025-03-14 14:50:00|441|440|440|439|441|440|440|439|3400
1741964100000|2025-03-14 14:55:00|||||||||515
1741964400000|2025-03-14 15:00:00|441|440|441|440|441|440|440|439|4529
1741964700000|2025-03-14 15:05:00|442|441|441|440|442|441|441|440|3813
1741965000000|2025-03-14 15:10:00|442|441|442|441|442|441|442|441|3900
1741965300000|2025-03-14 15:15:00|443|442|443|442|443|442|443|442|3027
1741965600000|2025-03-14 15:20:00|444|443|444|443|444|443|443|442|6288
1741965900000|2025-03-14 15:25:00|443|442|443|442|443|442|442|441|2482
1741966200000|2025-03-14 15:30:00|444|443|444|443|444|443|444|443|2361
1741966500000|2025-03-14 15:35:00|445|444|445|444|445|444|445|444|8802
1741966800000|2025-03-14 15:40:00|||||||||3126
1741967100000|2025-03-14 15:45:00|444|443|444|443|444|443|444|443|3628
1741967400000|2025-03-14 15:50:00|443|442|443|442|443|442|442|441|8502
1741967700000|2025-03-14 15:55:00|442|441|441|440|443|442|441|440|2749
1741968000000|2025-03-14 16:00:00|442|441|441|440|442|441|441|440|805
1741968300000|2025-03-14 16:05:00|442|441|443|442|443|442|442|441|1950
1741968600000|2025-03-14 16:10:00|442|441|441|440|442|441|441|440|5844
1741968900000|2025-03-14 16:15:00|||||||||1818
1741969200000|2025-03-14 16:20:00|||||||||351
1741969500000|2025-03-14 16:25:00|440|439|440|439|440|439|440|439|968
1741969800000|2025-03-14 16:30:00|||||||||3790
1741970100000|2025-03-14 16:35:00|441|440|441|440|442|441|441|440|2501
1741970400000|2025-03-14 16:40:00|||||||||1504
1741970700000|2025-03-14 16:45:00|442|441|442|441|442|441|442|441|533
1741971000000|2025-03-14 16:50:00|443|442|443|442|443|442|443|442|3274
1741971300000|2025-03-14 16:55:00|444|443|444|443|444|443|444|443|4808
1741971600000|2025-03-14 17:00:00|443|442|444|443|444|443|443|442|3164
1741971900000|2025-03-14 17:05:00|443|442|444|443|444|443|443|442|1500
1741972200000|2025-03-14 17:10:00|443|442|443|442|443|442|443|442|400
1741972500000|2025-03-14 17:15:00|444|443|443|442|444|443|443|442|1300
1741973100000|2025-03-14 17:25:00|442|441|442|441|442|441|442|441|7985
1741973400000|2025-03-14 17:30:00|443|442|443|442|443|442|442|441|2348
1741973700000|2025-03-14 17:35:00|444|443|444|443|444|443|444|443|3240
1741974000000|2025-03-14 17:40:00|443|442|443|442|443|442|443|442|208
1741974300000|2025-03-14 17:45:00|||||||||164
1741974600000|2025-03-14 17:50:00|444|443|444|443|444|443|444|443|8220
1741974900000|2025-03-14 17:55:00|443|442|442|441|443|442|442|441|2553
1741975200000|2025-03-14 18:00:00|443|442|443|442|443|442|443|442|3391
1741975800000|2025-03-14 18:10:00|442|441|441|440|442|441|441|440|4397
1741976100000|2025-03-14 18:15:00|||||||||100
1741976400000|2025-03-14 18:20:00|442|441|441|440|442|441|441|440|5823
1741976700000|2025-03-14 18:25:00|442|441|443|442|443|442|442|441|12263
1741977000000|2025-03-14 18:30:00|444|443|445|444|445|444|444|443|11968
1741977300000|2025-03-14 18:35:00|446|445|446|445|446|445|446|445|1798
1741977600000|2025-03-14 18:40:00|445|444|445|444|446|445|445|444|2196
1741977900000|2025-03-14 18:45:00|446|445|446|445|446|445|446|445|2801
1741978200000|2025-03-14 18:50:00|445|444|445|444|445|444|445|444|4986
1741978500000|2025-03-14 18:55:00|444|443|443|442|444|443|443|442|1729
1741978800000|2025-03-14 19:00:00|444|443|444|443|444|443|444|443|1702
1741979100000|2025-03-14 19:05:00|445|444|445|444|445|444|445|444|1300
1741979400000|2025-03-14 19:10:00|444|443|444|443|444|443|444|443|7942
1741979700000|2025-03-14 19:15:00|443|442|444|443|444|443|443|442|7537
1741980000000|2025-03-14 19:20:00|443|442|444|443|444|443|443|442|2000
1741980300000|2025-03-14 19:25:00|443|442|441|440|443|442|441|440|17339
1741980600000|2025-03-14 19:30:00|442|441|442|441|442|441|442|441|7580
1741980900000|2025-03-14 19:35:00|||||||||744
1741981200000|2025-03-14 19:40:00|441|440|441|440|442|441|441|440|7088
1741981500000|2025-03-14 19:45:00|442|441|442|441|442|441|442|441|4092
1741981800000|2025-03-14 19:50:00|441|440|442|441|442|441|441|440|15322
1741982100000|2025-03-14 19:55:00|441|440|441|440|442|441|441|440|22684
1742218200000|2025-03-17 13:30:00|434|430|439|437|439|437|428|426|71627
1742218500000|2025-03-17 13:35:00|440|438|442|440|443|442|436|435|23865
1742218800000|2025-03-17 13:40:00|443|441|440|439|444|443|440|438|19252
1742219100000|2025-03-17 13:45:00|441|440|439|438|442|440|438|437|11752
1742219400000|2025-03-17 13:50:00|438|437|442|440|442|441|437|436|4732
1742219700000|2025-03-17 13:55:00|441|441|436|435|441|441|436|434|7221
1742220000000|2025-03-17 14:00:00|437|434|433|432|438|436|433|432|10796
1742220300000|2025-03-17 14:05:00|432|431|431|430|433|432|430|429|46417
1742220600000|2025-03-17 14:10:00|432|431|430|429|432|431|429|428|20800
1742220900000|2025-03-17 14:15:00|431|430|431|430|432|431|430|429|7870
1742221200000|2025-03-17 14:20:00|432|431|431|430|432|431|431|430|1952
1742221500000|2025-03-17 14:25:00|432|431|431|430|432|431|430|429|12038
1742221800000|2025-03-17 14:30:00|432|431|431|430|432|431|431|430|200
1742222100000|2025-03-17 14:35:00|430|431|431|430|431|431|430|429|8514
1742222400000|2025-03-17 14:40:00|432|431|433|432|433|432|431|430|6175
1742222700000|2025-03-17 14:45:00|432|431|432|431|433|432|432|431|7410
1742223000000|2025-03-17 14:50:00|433|432|433|432|433|432|433|432|5949
1742223300000|2025-03-17 14:55:00|432|431|432|431|432|431|431|430|5781
1742223600000|2025-03-17 15:00:00|433|432|435|434|436|435|433|432|12838
1742223900000|2025-03-17 15:05:00|436|435|436|435|437|436|436|435|15976
1742224200000|2025-03-17 15:10:00|435|434|436|435|436|435|435|434|6000
1742224500000|2025-03-17 15:15:00|437|436|437|436|437|436|437|436|5701
1742224800000|2025-03-17 15:20:00|438|437|438|437|438|437|438|437|10800
1742225100000|2025-03-17 15:25:00|437|436|437|436|438|437|437|436|9500
1742225400000|2025-03-17 15:30:00|436|435|436|435|436|435|436|435|5169
1742225700000|2025-03-17 15:35:00|437|436|437|436|438|437|437|436|12348
1742226000000|2025-03-17 15:40:00|438|437|442|441|442|441|438|437|33579
1742226300000|2025-03-17 15:45:00|443|442|444|443|444|443|443|442|23001
1742226600000|2025-03-17 15:50:00|443|442|446|445|446|445|443|442|14885
1742226900000|2025-03-17 15:55:00|447|446|447|446|448|447|446|445|5266
1742227200000|2025-03-17 16:00:00|448|447|449|448|450|449|447|446|16305
1742227500000|2025-03-17 16:05:00|450|449|455|454|457|456|449|449|37707
1742227800000|2025-03-17 16:10:00|456|455|453|452|457|456|452|451|26131
1742228100000|2025-03-17 16:15:00|454|453|453|452|455|454|452|451|24690
1742228400000|2025-03-17 16:20:00|452|451|452|451|453|452|451|450|28066
1742228700000|2025-03-17 16:25:00|453|452|454|453|455|454|453|452|9877
1742229000000|2025-03-17 16:30:00|455|454|453|452|456|455|453|452|21828
1742229300000|2025-03-17 16:35:00|454|453|455|454|455|454|453|453|8209
1742229600000|2025-03-17 16:40:00|454|453|453|452|455|454|453|452|21426
1742229900000|2025-03-17 16:45:00|452|451|451|450|452|451|451|450|8938
1742230200000|2025-03-17 16:50:00|452|451|452|451|453|452|450|449|18212
1742230500000|2025-03-17 16:55:00|451|450|450|449|451|450|450|449|1674
1742230800000|2025-03-17 17:00:00|449|448|451|450|451|450|448|447|19511
1742231100000|2025-03-17 17:05:00|452|451|451|450|452|451|451|450|8469
1742231400000|2025-03-17 17:10:00|452|451|452|451|452|451|452|451|2395
1742231700000|2025-03-17 17:15:00|451|450|450|449|451|450|450|449|15567
1742232000000|2025-03-17 17:20:00|||||||||1247
1742232300000|2025-03-17 17:25:00|449|448|449|448|450|449|448|447|5877
1742232600000|2025-03-17 17:30:00|448|447|449|448|449|448|447|446|13772
1742232900000|2025-03-17 17:35:00|450|449|450|449|450|449|450|449|3144
1742233200000|2025-03-17 17:40:00|449|448|448|447|449|448|448|447|15752
1742233500000|2025-03-17 17:45:00|449|448|450|449|450|449|449|448|11439
1742233800000|2025-03-17 17:50:00|||||||||1719
1742234100000|2025-03-17 17:55:00|449|448|448|447|449|448|448|447|18093
1742234400000|2025-03-17 18:00:00|449|448|448|447|449|448|446|445|35174
1742234700000|2025-03-17 18:05:00|447|446|445|444|447|446|444|443|16779
1742235000000|2025-03-17 18:10:00|446|445|446|445|447|446|446|445|24134
1742235300000|2025-03-17 18:15:00|447|446|447|446|448|447|446|445|10563
1742235600000|2025-03-17 18:20:00|448|447|448|447|448|447|448|447|2813
1742235900000|2025-03-17 18:25:00|447|446|446|445|447|446|446|445|7253
1742236200000|2025-03-17 18:30:00|445|444|447|446|447|446|445|444|2116
1742236500000|2025-03-17 18:35:00|446|445|446|445|446|445|446|445|2103
1742236800000|2025-03-17 18:40:00|||||||||400
1742237100000|2025-03-17 18:45:00|||||||||600
1742237400000|2025-03-17 18:50:00|445|444|445|444|445|444|445|444|1000
1742237700000|2025-03-17 18:55:00|444|443|443|442|444|443|443|442|10451
1742238000000|2025-03-17 19:00:00|444|443|444|443|444|443|443|442|14440
1742238300000|2025-03-17 19:05:00|445|444|445|444|445|444|444|443|15063
1742238600000|2025-03-17 19:10:00|444|443|444|443|444|443|444|443|6685
1742238900000|2025-03-17 19:15:00|||||||||1102
1742239200000|2025-03-17 19:20:00|445|444|447|446|447|446|444|444|16296
1742239500000|2025-03-17 19:25:00|446|445|444|443|446|445|444|443|13347
1742239800000|2025-03-17 19:30:00|445|444|443|442|445|444|443|442|14083
1742240100000|2025-03-17 19:35:00|442|441|442|441|442|441|442|441|4014
1742240400000|2025-03-17 19:40:00|||||||||2398
1742240700000|2025-03-17 19:45:00|||||||||7101
1742241000000|2025-03-17 19:50:00|441|440|440|439|442|441|440|439|24100
1742241300000|2025-03-17 19:55:00|439|438|439|437|439|438|438|437|52314
1742304600000|2025-03-18 13:30:00|446|443|448|446|450|449|441|440|42660
1742304900000|2025-03-18 13:35:00|447|445|445|444|449|448|445|444|18208
1742305200000|2025-03-18 13:40:00|444|443|440|439|444|443|440|439|26944
1742305500000|2025-03-18 13:45:00|441|438|439|438|442|440|439|438|18829
1742305800000|2025-03-18 13:50:00|440|439|443|442|443|442|439|438|17101
1742306100000|2025-03-18 13:55:00|444|441|445|444|445|444|444|441|1272
1742306400000|2025-03-18 14:00:00|444|443|448|447|448|447|444|443|19699
1742306700000|2025-03-18 14:05:00|449|448|445|444|449|448|443|442|40857
1742307000000|2025-03-18 14:10:00|444|443|444|443|445|444|443|442|12685
1742307300000|2025-03-18 14:15:00|445|444|443|442|445|444|443|442|15748
1742307600000|2025-03-18 14:20:00|444|443|444|443|448|447|444|443|22318
1742307900000|2025-03-18 14:25:00|443|442|441|440|443|442|441|440|12811
1742308200000|2025-03-18 14:30:00|442|441|444|443|445|444|442|441|3502
1742308500000|2025-03-18 14:35:00|445|444|444|443|445|444|444|443|4337
1742308800000|2025-03-18 14:40:00|445|444|444|443|447|446|444|443|41406
1742309100000|2025-03-18 14:45:00|445|444|441|440|445|444|441|440|9982
1742309400000|2025-03-18 14:50:00|442|441|442|441|442|441|442|441|7592
1742309700000|2025-03-18 14:55:00|443|442|441|440|443|442|441|440|5625
1742310000000|2025-03-18 15:00:00|440|439|439|438|440|439|439|438|6959
1742310300000|2025-03-18 15:05:00|438|437|438|437|438|437|438|437|5666
1742310600000|2025-03-18 15:10:00|437|436|438|437|438|437|437|435|6772
1742310900000|2025-03-18 15:15:00|439|438|440|439|440|439|439|438|2963
1742311200000|2025-03-18 15:20:00|441|440|439|438|441|440|439|438|4089
1742311500000|2025-03-18 15:25:00|440|439|438|437|440|439|438|437|3534
1742311800000|2025-03-18 15:30:00|437|436|437|436|438|437|437|436|11290
1742312100000|2025-03-18 15:35:00|436|435|436|435|436|435|436|435|4850
1742312400000|2025-03-18 15:40:00|435|434|435|434|435|434|435|434|3050
1742312700000|2025-03-18 15:45:00|436|435|434|433|436|435|433|432|14109
1742313000000|2025-03-18 15:50:00|435|434|434|433|435|434|434|433|4362
1742313300000|2025-03-18 15:55:00|||||||||1850
1742313600000|2025-03-18 16:00:00|||||||||5800
1742313900000|2025-03-18 16:05:00|435|434|434|433|435|434|434|433|14650
1742314200000|2025-03-18 16:10:00|435|434|435|434|435|434|435|434|11500
1742314500000|2025-03-18 16:15:00|434|433|432|431|434|433|432|431|14885
1742314800000|2025-03-18 16:20:00|433|432|432|431|434|433|432|431|28288
1742315100000|2025-03-18 16:25:00|433|432|435|434|435|434|432|431|23540
1742315400000|2025-03-18 16:30:00|434|433|435|434|435|434|434|433|12370
1742315700000|2025-03-18 16:35:00|434|433|434|433|434|433|434|433|3973
1742316000000|2025-03-18 16:40:00|433|432|432|431|433|432|432|431|13635
1742316300000|2025-03-18 16:45:00|433|432|433|432|433|432|433|432|2300
1742316600000|2025-03-18 16:50:00|432|431|432|431|432|431|432|431|1300
1742316900000|2025-03-18 16:55:00|433|432|434|433|434|433|433|432|20748
1742317200000|2025-03-18 17:00:00|||||||||17004
1742317500000|2025-03-18 17:05:00|433|432|433|432|433|432|433|432|7732
1742317800000|2025-03-18 17:10:00|434|433|434|433|434|433|434|433|6100
1742318100000|2025-03-18 17:15:00|433|432|433|432|433|432|433|432|2785
1742318400000|2025-03-18 17:20:00|434|433|434|433|435|434|434|433|3978
1742318700000|2025-03-18 17:25:00|435|434|435|434|435|434|434|433|23936
1742319000000|2025-03-18 17:30:00|434|433|434|433|434|433|433|432|6250
1742319300000|2025-03-18 17:35:00|435|434|436|435|436|435|435|434|1099
1742319600000|2025-03-18 17:40:00|||||||||1807
1742319900000|2025-03-18 17:45:00|435|434|435|434|435|434|435|434|5516
1742320200000|2025-03-18 17:50:00|434|433|434|433|434|433|434|433|5832
1742320500000|2025-03-18 17:55:00|433|432|433|432|433|432|433|432|6499
1742320800000|2025-03-18 18:00:00|||||||||6197
1742321100000|2025-03-18 18:05:00|432|431|432|431|433|432|432|431|13122
1742321400000|2025-03-18 18:10:00|||||||||3602
1742321700000|2025-03-18 18:15:00|||||||||1906
1742322000000|2025-03-18 18:20:00|433|432|434|433|434|433|433|432|5427
1742322300000|2025-03-18 18:25:00|433|432|433|432|433|432|433|432|6689
1742322600000|2025-03-18 18:30:00|434|433|434|433|434|433|434|433|4269
1742322900000|2025-03-18 18:35:00|||||||||206
1742323200000|2025-03-18 18:40:00|433|432|433|432|433|432|433|432|4031
1742323500000|2025-03-18 18:45:00|434|433|434|433|434|433|434|433|1372
1742323800000|2025-03-18 18:50:00|435|434|435|434|435|434|435|434|1856
1742324100000|2025-03-18 18:55:00|434|433|435|434|435|434|434|433|6065
1742324400000|2025-03-18 19:00:00|434|433|435|434|435|434|434|433|1128
1742324700000|2025-03-18 19:05:00|434|433|434|433|435|434|434|433|3079
1742325000000|2025-03-18 19:10:00|||||||||1000
1742325600000|2025-03-18 19:20:00|||||||||1884
1742325900000|2025-03-18 19:25:00|433|432|431|430|433|433|431|430|37498
1742326200000|2025-03-18 19:30:00|432|431|433|432|433|432|432|431|1900
1742326500000|2025-03-18 19:35:00|432|431|432|431|432|431|432|431|3982
1742326800000|2025-03-18 19:40:00|||||||||2274
1742327100000|2025-03-18 19:45:00|431|430|432|431|432|431|431|430|6610
1742327400000|2025-03-18 19:50:00|431|430|432|431|432|431|431|430|7100
1742327700000|2025-03-18 19:55:00|433|432|433|432|433|432|433|432|18529
1742391000000|2025-03-19 13:30:00|442|429|434|432|442|435|433|429|17213
1742391300000|2025-03-19 13:35:00|433|433|437|435|437|436|432|431|10098
1742391600000|2025-03-19 13:40:00|436|436|434|433|437|436|434|433|4598
1742391900000|2025-03-19 13:45:00|433|432|434|433|435|434|433|432|4832
1742392200000|2025-03-19 13:50:00|433|432|434|433|434|433|432|431|2308
1742392500000|2025-03-19 13:55:00|433|432|434|433|434|433|433|432|2600
1742392800000|2025-03-19 14:00:00|435|432|435|434|435|434|434|432|3867
1742393100000|2025-03-19 14:05:00|436|435|435|434|436|435|435|434|9251
1742393400000|2025-03-19 14:10:00|434|433|432|431|434|433|432|431|6783
1742393700000|2025-03-19 14:15:00|433|432|433|432|434|433|433|432|830
1742394000000|2025-03-19 14:20:00|432|431|433|432|433|432|432|431|5189
1742394300000|2025-03-19 14:25:00|434|433|434|433|434|433|434|433|18153
1742394600000|2025-03-19 14:30:00|435|434|436|434|436|435|435|434|1527
1742394900000|2025-03-19 14:35:00|437|435|437|436|437|436|436|435|752
1742395200000|2025-03-19 14:40:00|436|435|435|434|437|436|435|434|5293
1742395800000|2025-03-19 14:50:00|436|435|435|434|436|435|435|434|720
1742396100000|2025-03-19 14:55:00|434|433|434|433|434|433|434|433|6405
1742396400000|2025-03-19 15:00:00|433|432|433|432|433|432|433|432|1256
1742396700000|2025-03-19 15:05:00|434|433|435|434|435|434|434|433|1469
1742397300000|2025-03-19 15:15:00|436|435|436|435|437|436|436|435|23067
1742397600000|2025-03-19 15:20:00|435|434|436|435|436|435|435|434|2757
1742397900000|2025-03-19 15:25:00|435|434|436|435|436|435|435|434|14877
1742398200000|2025-03-19 15:30:00|435|434|435|434|435|434|435|434|4526
1742398500000|2025-03-19 15:35:00|436|435|436|435|436|435|436|435|3600
1742398800000|2025-03-19 15:40:00|437|436|437|436|439|438|437|436|16260
1742399100000|2025-03-19 15:45:00|436|435|436|435|436|435|436|435|2258
1742399400000|2025-03-19 15:50:00|437|436|437|436|437|436|437|436|2350
1742399700000|2025-03-19 15:55:00|438|437|439|438|439|438|438|437|6974
1742400000000|2025-03-19 16:00:00|440|439|439|438|440|439|439|438|5100
1742400300000|2025-03-19 16:05:00|440|439|439|438|440|439|439|438|3644
1742400600000|2025-03-19 16:10:00|438|437|436|435|438|437|435|434|9185
1742400900000|2025-03-19 16:15:00|||||||||600
1742401200000|2025-03-19 16:20:00|437|436|437|436|437|436|437|436|2600
1742401500000|2025-03-19 16:25:00|436|435|437|436|437|436|436|435|2115
1742402100000|2025-03-19 16:35:00|||||||||1644
1742402400000|2025-03-19 16:40:00|438|437|438|437|438|437|438|437|1600
1742402700000|2025-03-19 16:45:00|||||||||100
1742403000000|2025-03-19 16:50:00|437|436|435|434|437|436|435|434|13200
1742403300000|2025-03-19 16:55:00|434|433|434|433|434|433|434|433|2633
1742403600000|2025-03-19 17:00:00|433|432|433|432|433|432|433|432|3837
1742403900000|2025-03-19 17:05:00|||||||||2000
1742404200000|2025-03-19 17:10:00|||||||||1255
1742404500000|2025-03-19 17:15:00|||||||||1350
1742404800000|2025-03-19 17:20:00|||||||||428
1742405100000|2025-03-19 17:25:00|434|433|433|432|434|433|433|432|3425
1742405400000|2025-03-19 17:30:00|||||||||200
1742405700000|2025-03-19 17:35:00|||||||||1590
1742406000000|2025-03-19 17:40:00|434|433|432|431|434|433|432|431|3893
1742406900000|2025-03-19 17:55:00|||||||||5700
1742407200000|2025-03-19 18:00:00|431|430|434|433|434|433|430|429|20115
1742407500000|2025-03-19 18:05:00|433|432|434|433|434|433|433|432|600
1742407800000|2025-03-19 18:10:00|435|434|435|434|436|435|435|434|8871
1742408100000|2025-03-19 18:15:00|436|435|438|437|439|438|436|435|10015
1742408400000|2025-03-19 18:20:00|437|436|439|438|439|438|437|436|12278
1742408700000|2025-03-19 18:25:00|438|437|437|436|438|437|437|436|5151
1742409000000|2025-03-19 18:30:00|438|437|438|437|438|437|437|436|2713
1742409300000|2025-03-19 18:35:00|437|436|437|436|437|436|437|436|2596
1742409600000|2025-03-19 18:40:00|438|437|439|438|439|438|438|437|12146
1742409900000|2025-03-19 18:45:00|438|437|438|437|438|437|438|437|5319
1742410200000|2025-03-19 18:50:00|439|438|440|439|440|439|439|438|6942
1742410500000|2025-03-19 18:55:00|439|438|439|438|440|439|439|438|27610
1742410800000|2025-03-19 19:00:00|440|439|443|442|443|442|440|439|13064
1742411100000|2025-03-19 19:05:00|442|441|443|442|443|442|442|441|19342
1742411400000|2025-03-19 19:10:00|442|441|443|442|443|442|442|441|16525
1742411700000|2025-03-19 19:15:00|442|441|441|440|442|441|441|440|5624
1742412000000|2025-03-19 19:20:00|440|439|438|437|440|439|438|437|30048
1742412300000|2025-03-19 19:25:00|437|436|436|435|438|437|436|435|974
1742412600000|2025-03-19 19:30:00|437|436|436|435|437|436|436|435|11799
1742412900000|2025-03-19 19:35:00|437|436|437|436|437|436|436|435|4000
1742413200000|2025-03-19 19:40:00|438|437|438|437|438|437|437|436|8655
1742413500000|2025-03-19 19:45:00|437|436|437|436|437|436|437|436|7963
1742413800000|2025-03-19 19:50:00|436|435|436|435|436|435|436|435|19202
1742414100000|2025-03-19 19:55:00|435|434|436|435|436|435|435|434|31058
1742477400000|2025-03-20 13:30:00|438|435|448|447|449|448|433|429|112776
1742477700000|2025-03-20 13:35:00|447|446|454|453|454|453|446|445|56568
1742478000000|2025-03-20 13:40:00|455|454|463|461|463|462|454|454|113103
1742478300000|2025-03-20 13:45:00|462|460|474|473|475|473|461|460|132432
1742478600000|2025-03-20 13:50:00|475|474|483|482|484|482|473|472|199962
1742478900000|2025-03-20 13:55:00|482|481|478|477|482|481|475|474|99762
1742479200000|2025-03-20 14:00:00|477|476|490|489|491|490|476|475|117965
1742479500000|2025-03-20 14:05:00|491|490|496|495|497|496|489|488|177778
1742479800000|2025-03-20 14:10:00|497|496|495|494|501|500|495|494|178301
1742480100000|2025-03-20 14:15:00|496|495|497|496|502|501|495|494|84554
1742480400000|2025-03-20 14:20:00|498|497|500|499|501|500|496|495|109968
1742480700000|2025-03-20 14:25:00|499|498|490|489|500|499|488|487|172106
1742481000000|2025-03-20 14:30:00|491|490|493|492|496|495|491|490|91061
1742481300000|2025-03-20 14:35:00|492|491|491|490|492|491|483|482|139750
1742481600000|2025-03-20 14:40:00|490|489|487|486|490|490|486|485|50006
1742481900000|2025-03-20 14:45:00|488|487|484|483|488|487|483|482|23079
1742482200000|2025-03-20 14:50:00|483|482|482|481|483|482|482|481|33836
1742482500000|2025-03-20 14:55:00|483|482|478|477|483|482|478|477|65606
1742482800000|2025-03-20 15:00:00|477|476|474|473|477|476|474|473|45576
1742483100000|2025-03-20 15:05:00|473|472|478|477|478|477|471|470|65811
1742483400000|2025-03-20 15:10:00|477|476|483|482|485|484|476|475|129152
1742483700000|2025-03-20 15:15:00|484|483|481|480|485|484|480|479|43909
1742484000000|2025-03-20 15:20:00|482|481|481|480|484|483|481|480|36294
1742484300000|2025-03-20 15:25:00|480|479|477|475|480|479|475|474|31838
1742484600000|2025-03-20 15:30:00|476|476|474|473|477|476|473|472|14434
1742484900000|2025-03-20 15:35:00|473|472|475|474|475|474|472|471|21645
1742485200000|2025-03-20 15:40:00|476|475|477|476|477|476|476|475|11812
1742485500000|2025-03-20 15:45:00|476|475|476|475|477|476|475|474|10184
1742485800000|2025-03-20 15:50:00|475|474|477|476|477|476|475|474|21955
1742486100000|2025-03-20 15:55:00|476|475|473|472|476|475|473|472|14694
1742486400000|2025-03-20 16:00:00|472|471|472|471|474|473|472|471|19599
1742486700000|2025-03-20 16:05:00|473|472|473|472|473|472|471|470|6288
1742487000000|2025-03-20 16:10:00|472|471|471|470|472|471|470|469|15360
1742487300000|2025-03-20 16:15:00|470|469|470|469|471|470|470|469|7780
1742487600000|2025-03-20 16:20:00|469|468|468|467|470|469|468|467|27338
1742487900000|2025-03-20 16:25:00|469|468|466|465|469|468|466|465|31564
1742488200000|2025-03-20 16:30:00|467|466|467|466|471|470|467|466|27816
1742488500000|2025-03-20 16:35:00|468|467|468|467|468|467|467|466|18567
1742488800000|2025-03-20 16:40:00|467|466|467|466|468|467|466|465|8294
1742489100000|2025-03-20 16:45:00|468|467|466|465|468|467|466|465|19973
1742489400000|2025-03-20 16:50:00|467|466|469|468|469|468|467|466|8147
1742489700000|2025-03-20 16:55:00|468|467|467|466|468|467|467|466|1636
1742490000000|2025-03-20 17:00:00|468|467|466|465|470|469|466|465|22332
1742490300000|2025-03-20 17:05:00|467|466|468|467|468|467|467|466|5089
1742490600000|2025-03-20 17:10:00|469|468|469|468|469|468|469|468|4810
1742490900000|2025-03-20 17:15:00|468|467|467|466|468|467|467|466|20062
1742491200000|2025-03-20 17:20:00|466|465|462|461|466|466|462|461|38254
1742491500000|2025-03-20 17:25:00|461|460|460|459|463|462|459|458|30247
1742491800000|2025-03-20 17:30:00|461|460|462|461|463|462|460|459|6386
1742492100000|2025-03-20 17:35:00|463|462|463|462|463|462|463|462|6943
1742492400000|2025-03-20 17:40:00|462|461|462|461|462|461|462|461|2303
1742492700000|2025-03-20 17:45:00|463|462|464|463|465|464|462|461|16196
1742493000000|2025-03-20 17:50:00|465|464|465|464|465|464|465|464|15897
1742493300000|2025-03-20 17:55:00|464|463|464|463|464|463|464|463|7248
1742493600000|2025-03-20 18:00:00|465|464|465|464|465|464|464|463|6406
1742493900000|2025-03-20 18:05:00|||||||||3259
1742494200000|2025-03-20 18:10:00|||||||||2215
1742494500000|2025-03-20 18:15:00|||||||||2113
1742494800000|2025-03-20 18:20:00|464|463|464|463|464|463|464|463|4508
1742495100000|2025-03-20 18:25:00|463|462|462|461|463|462|462|461|9876
1742495400000|2025-03-20 18:30:00|461|460|463|462|463|462|461|460|18083
1742495700000|2025-03-20 18:35:00|464|463|461|460|464|463|461|460|8495
1742496000000|2025-03-20 18:40:00|460|459|459|459|460|459|459|458|8045
1742496300000|2025-03-20 18:45:00|460|458|460|459|460|459|460|458|7939
1742496600000|2025-03-20 18:50:00|459|458|461|460|461|460|459|458|21161
1742496900000|2025-03-20 18:55:00|460|459|459|458|460|459|459|458|3764
1742497200000|2025-03-20 19:00:00|460|459|462|461|466|465|460|459|70349
1742497500000|2025-03-20 19:05:00|461|460|461|460|461|460|461|460|8300
1742497800000|2025-03-20 19:10:00|460|459|460|459|460|459|460|459|5325
1742498100000|2025-03-20 19:15:00|||||||||1819
1742498400000|2025-03-20 19:20:00|461|460|461|460|461|460|461|460|5017
1742498700000|2025-03-20 19:25:00|460|459|459|458|460|459|459|458|9874
1742499000000|2025-03-20 19:30:00|460|459|461|460|461|460|460|459|6896
1742499300000|2025-03-20 19:35:00|462|461|461|460|462|461|461|460|5334
1742499600000|2025-03-20 19:40:00|462|461|461|460|462|461|460|459|22486
1742499900000|2025-03-20 19:45:00|||||||||10098
1742500200000|2025-03-20 19:50:00|460|459|459|458|460|459|458|457|60440
1742500500000|2025-03-20 19:55:00|458|457|457|456|458|457|457|456|52654
1742563800000|2025-03-21 13:30:00|455|451|447|445|455|451|445|443|43635
1742564100000|2025-03-21 13:35:00|446|444|442|440|447|444|440|439|35937
1742564400000|2025-03-21 13:40:00|443|441|447|446|448|447|443|440|13967
1742564700000|2025-03-21 13:45:00|448|447|446|445|448|447|445|444|7035
1742565000000|2025-03-21 13:50:00|445|444|449|448|449|448|445|444|22583
1742565300000|2025-03-21 13:55:00|450|449|452|451|452|451|449|449|22415
1742565600000|2025-03-21 14:00:00|451|450|455|454|456|455|449|448|26433
1742565900000|2025-03-21 14:05:00|454|453|455|454|456|455|453|452|46009
1742566200000|2025-03-21 14:10:00|454|453|453|452|454|453|451|450|38600
1742566500000|2025-03-21 14:15:00|454|453|456|455|456|455|454|453|2030
1742566800000|2025-03-21 14:20:00|455|454|457|456|457|456|455|454|5801
1742567100000|2025-03-21 14:25:00|456|455|455|454|456|455|455|454|2435
1742567400000|2025-03-21 14:30:00|454|453|455|454|456|455|454|453|8436
1742567700000|2025-03-21 14:35:00|456|455|454|453|456|455|454|453|10061
1742568000000|2025-03-21 14:40:00|455|454|454|453|455|454|454|453|1767
1742568300000|2025-03-21 14:45:00|453|452|453|452|453|453|453|452|2148
1742568600000|2025-03-21 14:50:00|452|451|454|452|454|453|452|451|11911
1742568900000|2025-03-21 14:55:00|453|453|454|453|455|454|453|452|2615
1742569200000|2025-03-21 15:00:00|455|454|453|452|455|454|453|452|11000
1742569500000|2025-03-21 15:05:00|452|451|451|450|454|453|449|448|54633
1742569800000|2025-03-21 15:10:00|450|449|448|447|450|449|448|447|5322
1742570100000|2025-03-21 15:15:00|447|446|448|447|449|448|447|446|7341
1742570400000|2025-03-21 15:20:00|449|448|447|446|449|448|447|446|11643
1742570700000|2025-03-21 15:25:00|448|447|446|445|448|447|446|445|11958
1742571000000|2025-03-21 15:30:00|447|446|447|446|447|446|446|445|7449
1742571300000|2025-03-21 15:35:00|446|445|446|445|447|446|446|445|2396
1742571600000|2025-03-21 15:40:00|445|444|445|444|445|444|445|444|21701
1742571900000|2025-03-21 15:45:00|444|443|444|443|444|443|444|443|3043
1742572200000|2025-03-21 15:50:00|443|442|443|442|443|442|443|442|17927
1742572500000|2025-03-21 15:55:00|444|443|443|442|444|443|442|441|14138
1742572800000|2025-03-21 16:00:00|444|443|444|443|444|443|443|442|5025
1742573100000|2025-03-21 16:05:00|445|444|445|444|445|444|444|443|4352
1742573400000|2025-03-21 16:10:00|446|445|447|446|448|447|446|445|4575
1742573700000|2025-03-21 16:15:00|||||||||3000
1742574000000|2025-03-21 16:20:00|448|447|449|448|449|448|448|447|27287
1742574300000|2025-03-21 16:25:00|448||449||449||448||4426
1742574600000|2025-03-21 16:30:00|448|447|447|446|448|447|447|446|2233
1742574900000|2025-03-21 16:35:00|||||||||958
1742575200000|2025-03-21 16:40:00|446|445|446|445|446|446|446|445|1995
1742575500000|2025-03-21 16:45:00|447|446|448|447|448|447|447|446|3764
1742575800000|2025-03-21 16:50:00|447|446|446|445|447|447|446|445|2722
1742576100000|2025-03-21 16:55:00|447|446|447|446|447|446|447|446|2581
1742576400000|2025-03-21 17:00:00|446|445|446|445|446|445|446|445|4866
1742576700000|2025-03-21 17:05:00|447|446|446|445|447|446|446|445|1916
1742577000000|2025-03-21 17:10:00|445|444|447|446|447|446|445|444|4754
1742577300000|2025-03-21 17:15:00|446|445|445|444|448|447|445|444|21879
1742577600000|2025-03-21 17:20:00|446|445|446|445|446|445|446|445|5625
1742577900000|2025-03-21 17:25:00|445|444|446|445|446|445|445|444|12759
1742578200000|2025-03-21 17:30:00|445|444|446|445|446|445|445|444|18224
1742578500000|2025-03-21 17:35:00|||||||||1194
1742578800000|2025-03-21 17:40:00|447|446|446|445|447|446|446|445|2326
1742579100000|2025-03-21 17:45:00|447|446|448|447|448|447|447|446|6650
1742579400000|2025-03-21 17:50:00|447|446|448|447|448|447|447|446|8799
1742579700000|2025-03-21 17:55:00|447|446|448|447|448|447|447|446|31376
1742580000000|2025-03-21 18:00:00|449|448|449|448|449|448|449|448|12112
1742580300000|2025-03-21 18:05:00|448|447|448|447|448|447|447|446|42665
1742580600000|2025-03-21 18:10:00|||||||||630
1742580900000|2025-03-21 18:15:00|449|448|449|448|449|448|449|448|8878
1742581200000|2025-03-21 18:20:00|||||||||1780
1742581500000|2025-03-21 18:25:00|||||||||6805
1742581800000|2025-03-21 18:30:00|450|449|451|450|451|450|450|449|5670
1742582100000|2025-03-21 18:35:00|452|451|453|452|453|452|452|451|10119
1742582400000|2025-03-21 18:40:00|454|453|454|453|454|453|454|453|11187
1742582700000|2025-03-21 18:45:00|453|452|452|451|453|452|452|451|4405
1742583000000|2025-03-21 18:50:00|453|452|453|452|453|452|453|452|5156
1742583300000|2025-03-21 18:55:00|||||||||10556
1742583600000|2025-03-21 19:00:00|452|451|452|451|453|452|452|451|7422
1742583900000|2025-03-21 19:05:00|||||||||205
1742584200000|2025-03-21 19:10:00|451|450|453|452|453|452|451|450|10051
1742584500000|2025-03-21 19:15:00|452|451|452|451|452|452|452|451|4041
1742584800000|2025-03-21 19:20:00|451|450|452|451|452|451|451|450|4364
1742585100000|2025-03-21 19:25:00|451|450|450|449|451|450|450|449|4288
1742585400000|2025-03-21 19:30:00|451|450|451|450|451|450|450|449|5371
1742585700000|2025-03-21 19:35:00|450|449|449|448|450|449|448|447|48136
1742586000000|2025-03-21 19:40:00|448|447|449|448|449|448|448|447|3059
1742586300000|2025-03-21 19:45:00|450|449|449|448|450|449|449|448|12545
1742586600000|2025-03-21 19:50:00|448|447|449|448|449|448|448|447|28427
1742586900000|2025-03-21 19:55:00|448|447|447|446|448|447|447|446|63558
1742823000000|2025-03-24 13:30:00|460|456|462|460|465|463|454|453|50215
1742823300000|2025-03-24 13:35:00|461|459|464|463|466|464|460|458|31322
1742823600000|2025-03-24 13:40:00|465|462|460|459|465|462|460|459|8902
1742823900000|2025-03-24 13:45:00|461|460|459|458|463|460|455|453|32873
1742824200000|2025-03-24 13:50:00|458|457|457|455|458|457|455|454|40212
1742824500000|2025-03-24 13:55:00|456|456|454|453|456|456|454|453|3736
1742824800000|2025-03-24 14:00:00|455|454|456|455|457|456|455|454|21646
1742825100000|2025-03-24 14:05:00|455|454|454|453|455|454|454|453|9312
1742825400000|2025-03-24 14:10:00|455|454|453|452|455|454|452|452|14355
1742825700000|2025-03-24 14:15:00|454|453|454|453|455|454|453|452|15418
1742826000000|2025-03-24 14:20:00|453|452|454|453|455|454|453|452|13943
1742826300000|2025-03-24 14:25:00|453|452|452|451|453|452|451|450|30720
1742826600000|2025-03-24 14:30:00|451|450|452|451|452|451|451|450|4950
1742826900000|2025-03-24 14:35:00|451|450|452|451|452|451|451|450|7813
1742827200000|2025-03-24 14:40:00|||||||||3230
1742827500000|2025-03-24 14:45:00|453|452|461|460|461|460|453|452|45737
1742827800000|2025-03-24 14:50:00|462|461|463|462|463|462|461|460|30287
1742828100000|2025-03-24 14:55:00|462|461|461|460|462|461|461|460|14149
1742828400000|2025-03-24 15:00:00|460|459|460|459|460|459|459|458|16016
1742828700000|2025-03-24 15:05:00|461|460|461|460|463|462|461|460|14640
1742829000000|2025-03-24 15:10:00|462|461|462|461|462|461|462|461|516
1742829300000|2025-03-24 15:15:00|463|462|465|464|465|464|463|462|15916
1742829600000|2025-03-24 15:20:00|464|463|462|461|464|463|462|461|12762
1742829900000|2025-03-24 15:25:00|461|460|458|457|461|460|458|457|23074
1742830200000|2025-03-24 15:30:00|457|456|458|457|458|457|457|456|8700
1742830500000|2025-03-24 15:35:00|457|456|456|455|457|456|456|455|4120
1742830800000|2025-03-24 15:40:00|455|454|455|454|455|454|455|454|5800
1742831100000|2025-03-24 15:45:00|456|455|456|455|456|455|456|455|2801
1742831400000|2025-03-24 15:50:00|455|454|457|456|457|456|455|454|13685
1742832300000|2025-03-24 16:05:00|458|457|458|457|458|457|458|457|790
1742832600000|2025-03-24 16:10:00|||||||||1582
1742832900000|2025-03-24 16:15:00|457|456|457|456|457|456|457|456|2426
1742833200000|2025-03-24 16:20:00|||||||||3765
1742833500000|2025-03-24 16:25:00|458|457|457|456|458|457|457|456|6957
1742833800000|2025-03-24 16:30:00|456|455|457|456|457|456|456|455|3575
1742834100000|2025-03-24 16:35:00|||||||||19665
1742834400000|2025-03-24 16:40:00|456|455|455|454|456|455|454|453|10451
1742834700000|2025-03-24 16:45:00|||||||||400
1742835000000|2025-03-24 16:50:00|||||||||11980
1742835300000|2025-03-24 16:55:00|456|455|457|456|457|456|455|455|17827
1742835600000|2025-03-24 17:00:00|||||||||100
1742835900000|2025-03-24 17:05:00|458|457|458|457|459|458|458|457|5218
1742836200000|2025-03-24 17:10:00|459|458|458|457|459|458|458|457|3350
1742836500000|2025-03-24 17:15:00|||||||||1995
1742836800000|2025-03-24 17:20:00|459|458|459|458|459|458|459|458|4080
1742837400000|2025-03-24 17:30:00|460|459|461|460|461|460|460|459|4329
1742837700000|2025-03-24 17:35:00|462|461|462|461|462|461|462|461|5010
1742838300000|2025-03-24 17:45:00|||||||||600
1742838600000|2025-03-24 17:50:00|461|460|461|460|461|460|461|460|1898
1742838900000|2025-03-24 17:55:00|460|459|460|459|460|459|460|459|3303
1742839200000|2025-03-24 18:00:00|459|458|459|458|459|458|459|458|4060
1742839500000|2025-03-24 18:05:00|458|457|458|457|458|457|458|457|1650
1742839800000|2025-03-24 18:10:00|457|456|457|456|457|456|457|456|1865
1742840100000|2025-03-24 18:15:00|458|457|458|457|458|457|457|457|1732
1742840400000|2025-03-24 18:20:00|457|456|455|454|457|456|455|454|20842
1742840700000|2025-03-24 18:25:00|456|455|456|455|456|455|456|455|7391
1742841000000|2025-03-24 18:30:00|||||||||100
1742841300000|2025-03-24 18:35:00|457|456|457|456|457|456|457|456|5028
1742841600000|2025-03-24 18:40:00|458|457|459|458|459|458|458|457|1742
1742841900000|2025-03-24 18:45:00|458|457|458|457|458|457|458|457|708
1742842500000|2025-03-24 18:55:00|||||||||894
1742842800000|2025-03-24 19:00:00|457|456|460|459|460|459|457|456|19823
1742843100000|2025-03-24 19:05:00|||||||||7300
1742843400000|2025-03-24 19:10:00|459|458|457|456|459|458|457|456|12604
1742843700000|2025-03-24 19:15:00|||||||||400
1742844000000|2025-03-24 19:20:00|456|455|456|455|456|455|456|455|4755
1742844300000|2025-03-24 19:25:00|455|454|456|455|456|455|455|454|7369
1742844600000|2025-03-24 19:30:00|457|456|458|457|458|457|457|456|7147
1742844900000|2025-03-24 19:35:00|459|458|459|458|459|458|459|458|5175
1742845200000|2025-03-24 19:40:00|||||||||4528
1742845500000|2025-03-24 19:45:00|458|457|457|456|458|457|457|456|11967
1742845800000|2025-03-24 19:50:00|||||||||9612
1742846100000|2025-03-24 19:55:00||457||456||457||456|27522
1742909400000|2025-03-25 13:30:00|462|457|459|458|463|461|458|457|11661
1742909700000|2025-03-25 13:35:00|458|457|456|454|459|458|454|452|20587
1742910000000|2025-03-25 13:40:00|455|453|451|450|455|453|451|450|4748
1742910300000|2025-03-25 13:45:00|452|451|451|450|453|452|451|450|11156
1742910600000|2025-03-25 13:50:00|450|449|450|449|452|451|450|449|27894
1742910900000|2025-03-25 13:55:00|451|450|449|448|451|450|449|448|6441
1742911200000|2025-03-25 14:00:00|450|449|448|446|450|449|447|446|8530
1742911500000|2025-03-25 14:05:00|447|447|448|447|449|448|447|447|2605
1742911800000|2025-03-25 14:10:00|449|448|449|448|449|448|449|448|2711
1742912100000|2025-03-25 14:15:00|448|447|448|447|448|447|447|446|10647
1742912400000|2025-03-25 14:20:00|447|446|447|446|448|447|447|446|3704
1742912700000|2025-03-25 14:25:00|446|445|445|444|446|445|444|443|12500
1742913000000|2025-03-25 14:30:00|446|445|448|447|448|447|446|445|11072
1742913300000|2025-03-25 14:35:00|449|448|450|449|451|450|449|448|10272
1742913600000|2025-03-25 14:40:00|451|450|452|451|452|451|450|449|16328
1742913900000|2025-03-25 14:45:00|||||||||6039
1742914200000|2025-03-25 14:50:00|453|452|452|451|454|453|452|451|7212
1742914500000|2025-03-25 14:55:00|451|450|451|450|451|450|450|449|2324
1742914800000|2025-03-25 15:00:00|450|449|450|449|450|449|450|449|1977
1742915100000|2025-03-25 15:05:00|451|450|450|449|451|450|450|449|207
1742915400000|2025-03-25 15:10:00|449|448|450|449|450|449|449|448|3013
1742915700000|2025-03-25 15:15:00|449|448|451|450|451|450|449|448|20990
1742916000000|2025-03-25 15:20:00|||||||||500
1742916300000|2025-03-25 15:25:00|||||||||1306
1742916600000|2025-03-25 15:30:00|452|451|454|453|454|453|452|451|22221
1742916900000|2025-03-25 15:35:00|455|454|455|454|455|454|455|454|990
1742917200000|2025-03-25 15:40:00|456|455|456|455|456|455|456|455|1575
1742917500000|2025-03-25 15:45:00|455|454|455|454|455|454|455|454|5007
1742917800000|2025-03-25 15:50:00|454|453|451|450|454|453|451|450|13001
1742918400000|2025-03-25 16:00:00|||||||||1100
1742918700000|2025-03-25 16:05:00|450|449|453|452|453|452|450|449|43344
1742919000000|2025-03-25 16:10:00|||||||||321
1742919300000|2025-03-25 16:15:00|452|451|452|451|452|451|452|451|5002
1742919600000|2025-03-25 16:20:00|||||||||4567
1742919900000|2025-03-25 16:25:00|451|450|451|450|451|450|451|450|4400
1742920200000|2025-03-25 16:30:00|||||||||8577
1742920500000|2025-03-25 16:35:00|450|449|452|451|452|451|450|449|44454
1742920800000|2025-03-25 16:40:00|453|452|454|453|454|453|453|452|10666
1742921100000|2025-03-25 16:45:00|455|454|455|454|455|454|455|454|4171
1742921400000|2025-03-25 16:50:00|||||||||1310
1742921700000|2025-03-25 16:55:00|||||||||1872
1742922000000|2025-03-25 17:00:00|456|455|457|456|457|456|456|455|5080
1742922300000|2025-03-25 17:05:00|458|457|458|457|458|457|458|457|8403
1742922600000|2025-03-25 17:10:00|459|458|459|458|461|460|459|458|14354
1742922900000|2025-03-25 17:15:00|458|457|457|456|458|457|457|456|8643
1742923200000|2025-03-25 17:20:00|456|455|456|455|456|455|456|455|1533
1742923500000|2025-03-25 17:25:00|||||||||851
1742923800000|2025-03-25 17:30:00|455|454|456|455|456|455|455|454|10789
1742924100000|2025-03-25 17:35:00|457|456|455|454|457|456|455|454|7579
1742924400000|2025-03-25 17:40:00|456|455|456|455|456|455|456|454|1576
1742924700000|2025-03-25 17:45:00|457|456|456|455|457|456|456|455|2762
1742925000000|2025-03-25 17:50:00|||||||||209
1742925300000|2025-03-25 17:55:00|||||||||550
1742925600000|2025-03-25 18:00:00|||||||||750
1742926200000|2025-03-25 18:10:00|457|456|457|456|457|456|457|456|3163
1742926500000|2025-03-25 18:15:00|||||||||104
1742926800000|2025-03-25 18:20:00|||||||||840
1742927100000|2025-03-25 18:25:00|456|455|455|454|456|455|455|454|2717
1742927400000|2025-03-25 18:30:00|||||||||120
1742927700000|2025-03-25 18:35:00|454|453|454|453|455|454|454|453|10023
1742928000000|2025-03-25 18:40:00|453|452|453|452|453|452|453|452|1020
1742928300000|2025-03-25 18:45:00|||||||||2400
1742928600000|2025-03-25 18:50:00|454|453|454|453|454|453|454|453|4203
1742928900000|2025-03-25 18:55:00|||||||||3550
1742929200000|2025-03-25 19:00:00|455|454|454|453|455|454|454|453|7170
1742929500000|2025-03-25 19:05:00|||||||||300
1742929800000|2025-03-25 19:10:00|||||||||5000
1742930100000|2025-03-25 19:15:00|453|452|454|453|454|453|452|451|23075
1742930400000|2025-03-25 19:20:00|455|454|455|454|455|454|455|454|5150
1742930700000|2025-03-25 19:25:00|454|453|453|452|454|453|453|452|7897
1742931000000|2025-03-25 19:30:00|||||||||1305
1742931300000|2025-03-25 19:35:00|452|451|453|452|454|453|452|451|12020
1742931600000|2025-03-25 19:40:00|454|453|453|452|454|453|453|452|7676
1742931900000|2025-03-25 19:45:00|454|453|454|453|454|453|454|453|9636
1742932200000|2025-03-25 19:50:00|453|452|454|453|454|453|453|452|8817
1742932500000|2025-03-25 19:55:00|453|452|454|453|454|453|453|452|27190
1742995800000|2025-03-26 13:30:00|461|450|450|448|461|453|448|447|13398
1742996100000|2025-03-26 13:35:00|449|447|447|446|451|449|445|444|7334
1742996400000|2025-03-26 13:40:00|448|447|450|449|451|450|447|446|11053
1742996700000|2025-03-26 13:45:00|451|448|448|447|451|449|448|447|33445
1742997000000|2025-03-26 13:50:00|447|446|447|446|447|446|445|444|18031
1742997300000|2025-03-26 13:55:00|446|445|446|445|446|445|445|444|1717
1742997600000|2025-03-26 14:00:00|447|446|448|447|449|448|447|446|3443
1742997900000|2025-03-26 14:05:00|449|448|449|448|449|448|448|447|11294
1742998200000|2025-03-26 14:10:00|448|447|447|446|448|447|447|446|7562
1742998500000|2025-03-26 14:15:00|446|445|446|445|446|446|446|445|1270
1742998800000|2025-03-26 14:20:00|445|444|445|444|446|445|445|444|8606
1742999100000|2025-03-26 14:25:00|||||||||1100
1742999400000|2025-03-26 14:30:00|446|445|447|446|447|446|446|445|2398
1742999700000|2025-03-26 14:35:00|||||||||2540
1743000000000|2025-03-26 14:40:00|448|447|449|448|449|448|448|447|11077
1743000300000|2025-03-26 14:45:00|448|447|447|446|449|448|447|446|18730
1743000600000|2025-03-26 14:50:00|446|445|446|445|446|445|446|445|10897
1743000900000|2025-03-26 14:55:00|445|444|445|444|445|444|445|444|2948
1743001200000|2025-03-26 15:00:00|||||||||1199
1743001500000|2025-03-26 15:05:00|446|445|446|445|446|445|446|445|14007
1743001800000|2025-03-26 15:10:00|445|444|445|444|445|444|445|444|1910
1743002100000|2025-03-26 15:15:00|444|443|444|443|444|443|444|443|2180
1743002400000|2025-03-26 15:20:00|443|442|443|442|443|442|443|442|4658
1743002700000|2025-03-26 15:25:00|442|441|441|440|442|441|441|440|8696
1743003000000|2025-03-26 15:30:00|442|441|442|441|442|441|442|441|5241
1743003300000|2025-03-26 15:35:00|443|442|443|442|443|442|443|442|4413
1743003600000|2025-03-26 15:40:00|442|441|442|441|442|441|442|441|3604
1743003900000|2025-03-26 15:45:00|||||||||1431
1743004200000|2025-03-26 15:50:00|441|440|441|440|441|440|441|440|4400
1743004500000|2025-03-26 15:55:00|440|439|440|439|441|440|440|439|12812
1743004800000|2025-03-26 16:00:00|||||||||5569
1743005100000|2025-03-26 16:05:00|439|438|437|436|439|438|437|436|17315
1743005400000|2025-03-26 16:10:00|438|437|438|437|438|437|437|436|9577
1743005700000|2025-03-26 16:15:00|||||||||2916
1743006000000|2025-03-26 16:20:00|439|438|436|435|439|438|436|435|21295
1743006300000|2025-03-26 16:25:00|437|436|438|437|438|437|436|435|13992
1743006600000|2025-03-26 16:30:00|437|436|436|435|437|436|436|435|57864
1743006900000|2025-03-26 16:35:00|437|436|436|435|437|436|436|435|5264
1743007200000|2025-03-26 16:40:00|||||||||854
1743007500000|2025-03-26 16:45:00|||||||||160
1743007800000|2025-03-26 16:50:00|435|434|435|434|435|434|435|434|4295
1743008100000|2025-03-26 16:55:00|434|433|434|433|434|433|434|433|11277
1743008400000|2025-03-26 17:00:00|||||||||3573
1743008700000|2025-03-26 17:05:00|||||||||3270
1743009000000|2025-03-26 17:10:00|||||||||2099
1743009300000|2025-03-26 17:15:00|433|432|433|432|433|432|433|432|14984
1743009600000|2025-03-26 17:20:00|434|433|434|433|434|433|434|433|6484
1743009900000|2025-03-26 17:25:00|433|432|434|433|434|433|433|432|9622
1743010200000|2025-03-26 17:30:00|433|432|433|432|433|432|433|432|4016
1743010500000|2025-03-26 17:35:00|||||||||109
1743010800000|2025-03-26 17:40:00|434|433|434|433|434|433|434|433|4100
1743011100000|2025-03-26 17:45:00|433|432|433|432|433|432|433|432|18385
1743011400000|2025-03-26 17:50:00|434|433|435|434|435|434|434|433|21694
1743011700000|2025-03-26 17:55:00|436|435|439|438|439|438|435|434|39922
1743012000000|2025-03-26 18:00:00|440|439|438|437|440|439|437|436|17761
1743012300000|2025-03-26 18:05:00|439|438|438|437|439|438|438|437|1651
1743012600000|2025-03-26 18:10:00|439|438|440|439|440|439|439|438|6943
1743012900000|2025-03-26 18:15:00|439|438|440|439|440|439|439|438|10819
1743013200000|2025-03-26 18:20:00|439|438|440|439|440|439|439|438|5975
1743013500000|2025-03-26 18:25:00|439|438|440|439|440|439|439|438|5709
1743013800000|2025-03-26 18:30:00|441|440|441|440|441|440|440|439|4934
1743014100000|2025-03-26 18:35:00|||||||||12269
1743014400000|2025-03-26 18:40:00|||||||||3936
1743014700000|2025-03-26 18:45:00|442|441|440|439|442|441|440|439|10548
1743015000000|2025-03-26 18:50:00|||||||||1744
1743015300000|2025-03-26 18:55:00|439|438|439|438|439|438|439|438|1960
1743015600000|2025-03-26 19:00:00|440|439|441|440|441|440|440|439|2024
1743015900000|2025-03-26 19:05:00|440|439|440|439|440|439|440|439|3805
1743016200000|2025-03-26 19:10:00|||||||||2150
1743016500000|2025-03-26 19:15:00|||||||||4675
1743016800000|2025-03-26 19:20:00|||||||||956
1743017100000|2025-03-26 19:25:00|||||||||1000
1743017400000|2025-03-26 19:30:00|439|438|440|439|440|439|439|438|4193
1743017700000|2025-03-26 19:35:00|439|438|440|439|440|439|439|438|11307
1743018000000|2025-03-26 19:40:00|||||||||15712
1743018300000|2025-03-26 19:45:00|441|440|441|440|441|440|441|440|3047
1743018600000|2025-03-26 19:50:00|440|439|440|439|440|439|440|439|6021
1743018900000|2025-03-26 19:55:00|441|440|441|440|441|440|441|440|18802
1743082200000|2025-03-27 13:30:00|449|445|452|451|460|458|443|440|320731
1743082500000|2025-03-27 13:35:00|451|450|456|454|459|457|451|450|139137
1743082800000|2025-03-27 13:40:00|455|453|455|454|456|454|450|449|64667
1743083100000|2025-03-27 13:45:00|456|455|455|454|463|462|455|454|175989
1743083400000|2025-03-27 13:50:00|454|453|453|452|454|453|447|446|59863
1743083700000|2025-03-27 13:55:00|454|453|454|453|454|453|452|450|25849
1743084000000|2025-03-27 14:00:00|453|452|452|451|454|453|451|450|58471
1743084300000|2025-03-27 14:05:00|453|452|451|450|454|453|451|450|12854
1743084600000|2025-03-27 14:10:00|450|449|459|458|459|458|449|448|53627
1743084900000|2025-03-27 14:15:00|458|457|462|461|463|462|457|456|72497
1743085200000|2025-03-27 14:20:00|463|462|456|455|463|462|456|455|15191
1743085500000|2025-03-27 14:25:00|457|456|458|457|459|458|456|455|16349
1743085800000|2025-03-27 14:30:00|457|456|462|461|462|461|457|456|23356
1743086100000|2025-03-27 14:35:00|463|462|465|464|466|465|463|462|36157
1743086400000|2025-03-27 14:40:00|466|465|470|469|470|469|466|465|42952
1743086700000|2025-03-27 14:45:00|471|470|473|472|474|473|470|469|77404
1743087000000|2025-03-27 14:50:00|474|473|471|470|474|473|471|470|42594
1743087300000|2025-03-27 14:55:00|470|469|470|469|470|469|469|468|19878
1743087600000|2025-03-27 15:00:00|469|468|468|467|469|468|467|466|51690
1743087900000|2025-03-27 15:05:00|469|468|467|466|469|468|467|466|6878
1743088200000|2025-03-27 15:10:00|468|467|472|471|475|474|467|466|122398
1743088500000|2025-03-27 15:15:00|473|472|476|475|477|476|471|470|31509
1743088800000|2025-03-27 15:20:00|477|476|477|476|478|477|472|471|62500
1743089100000|2025-03-27 15:25:00|476|475|479|478|481|480|476|475|67297
1743089400000|2025-03-27 15:30:00|478|477|476|475|480|479|475|474|65061
1743089700000|2025-03-27 15:35:00|475|474|471|470|477|476|471|470|36357
1743090000000|2025-03-27 15:40:00|470|469|472|471|473|472|469|468|22153
1743090300000|2025-03-27 15:45:00|471|470|470|469|471|470|470|469|6226
1743090600000|2025-03-27 15:50:00|471|470|471|470|474|473|471|470|39772
1743090900000|2025-03-27 15:55:00|470|469|467|466|470|469|467|466|23653
1743091200000|2025-03-27 16:00:00|466|465|468|467|468|467|465|464|18440
1743091500000|2025-03-27 16:05:00|467|466|468|467|469|468|467|466|18949
1743091800000|2025-03-27 16:10:00|467|466|469|468|469|468|467|466|15035
1743092100000|2025-03-27 16:15:00|468|467|467|466|469|468|467|466|15036
1743092400000|2025-03-27 16:20:00|468|467|470|469|470|469|468|467|15586
1743092700000|2025-03-27 16:25:00|469|468|467|466|471|470|467|466|23756
1743093000000|2025-03-27 16:30:00|468|467|469|468|470|469|468|467|14193
1743093300000|2025-03-27 16:35:00|468|467|467|466|468|467|467|466|15217
1743093600000|2025-03-27 16:40:00|466|465|469|468|470|469|466|465|8456
1743093900000|2025-03-27 16:45:00|468|467|467|466|468|467|467|466|3000
1743094200000|2025-03-27 16:50:00|466|465|465|464|467|466|465|464|11343
1743094500000|2025-03-27 16:55:00|464|463|464|463|464|463|464|463|6889
1743094800000|2025-03-27 17:00:00|463|462|463|462|463|462|462|461|12691
1743095100000|2025-03-27 17:05:00|464|463|465|464|466|465|464|463|18521
1743095400000|2025-03-27 17:10:00|466|465|466|465|466|465|466|465|6953
1743095700000|2025-03-27 17:15:00|465|464|466|465|466|465|465|464|6630
1743096000000|2025-03-27 17:20:00|465|464|465|464|467|466|465|464|21336
1743096300000|2025-03-27 17:25:00|466|465|465|464|466|465|465|464|11670
1743096600000|2025-03-27 17:30:00|466|465|465|464|466|465|465|464|11605
1743096900000|2025-03-27 17:35:00|464|463|463|462|464|463|462|461|12973
1743097200000|2025-03-27 17:40:00|462|461|460|459|463|462|460|459|59021
1743097500000|2025-03-27 17:45:00|461|460|462|461|462|461|461|460|4720
1743097800000|2025-03-27 17:50:00|463|462|461|460|463|462|461|460|8252
1743098100000|2025-03-27 17:55:00|||||||||13484
1743098400000|2025-03-27 18:00:00|462|461|462|461|462|461|462|461|4464
1743098700000|2025-03-27 18:05:00|461|460|465|464|466|465|461|460|31978
1743099000000|2025-03-27 18:10:00|464|463|465|464|465|464|464|463|3159
1743099300000|2025-03-27 18:15:00|466|465|465|464|466|465|465|464|3624
1743099600000|2025-03-27 18:20:00|464|463|464|463|464|463|464|463|17431
1743099900000|2025-03-27 18:25:00|463|462|464|463|466|465|463|462|16498
1743100200000|2025-03-27 18:30:00|465|464|463|462|465|464|463|462|6063
1743100500000|2025-03-27 18:35:00|464|463|463|462|464|463|463|462|8006
1743100800000|2025-03-27 18:40:00|464|463|465|464|465|464|464|463|10313
1743101100000|2025-03-27 18:45:00|||||||||1597
1743101400000|2025-03-27 18:50:00|466|465|465|464|466|465|465|464|15281
1743101700000|2025-03-27 18:55:00|||||||||10004
1743102000000|2025-03-27 19:00:00|466|465|462|461|466|465|462|461|50944
1743102300000|2025-03-27 19:05:00|463|462|464|463|464|463|463|462|8361
1743102600000|2025-03-27 19:10:00|465|464|465|464|465|464|465|464|13226
1743102900000|2025-03-27 19:15:00|||||||||4744
1743103200000|2025-03-27 19:20:00|466|465|465|464|467|466|465|464|18850
1743103500000|2025-03-27 19:25:00|464|463|464|463|464|463|464|463|4666
1743103800000|2025-03-27 19:30:00|465|464|466|465|466|465|464|464|16867
1743104100000|2025-03-27 19:35:00|465|464|465|464|465|464|465|464|8517
1743104400000|2025-03-27 19:40:00|464|463|464|463|464|463|463|462|14617
1743104700000|2025-03-27 19:45:00|463|462|464|463|464|463|463|462|30039
1743105000000|2025-03-27 19:50:00|463|462|462|461|463|462|462|461|28026
1743105300000|2025-03-27 19:55:00|||||||||38634
1743168600000|2025-03-28 13:30:00|461|455|454|453|465|463|454|452|79000
1743168900000|2025-03-28 13:35:00|455|454|458|456|459|457|455|454|24167
1743169200000|2025-03-28 13:40:00|457|455|458|456|461|460|455|454|39383
1743169500000|2025-03-28 13:45:00|457|455|455|453|460|458|455|453|23740
1743169800000|2025-03-28 13:50:00|456|454|454|452|456|455|451|450|52798
1743170100000|2025-03-28 13:55:00|455|453|451|450|455|454|451|450|23885
1743170400000|2025-03-28 14:00:00|450|449|453|452|454|453|449|448|16762
1743170700000|2025-03-28 14:05:00|454|453|451|450|454|453|450|449|12014
1743171000000|2025-03-28 14:10:00|450|449|448|447|451|450|448|447|11536
1743171300000|2025-03-28 14:15:00|449|448|448|447|449|448|448|447|2478
1743171600000|2025-03-28 14:20:00|449|448|448|447|449|448|448|447|6432
1743171900000|2025-03-28 14:25:00|447|446|446|445|447|446|446|445|3618
1743172200000|2025-03-28 14:30:00|447|446|446|445|447|446|445|444|26996
1743172500000|2025-03-28 14:35:00|447|446|451|450|451|450|447|446|23885
1743172800000|2025-03-28 14:40:00|450|449|451|450|451|450|450|449|5314
1743173100000|2025-03-28 14:45:00|450|449|450|449|450|449|450|449|5114
1743173400000|2025-03-28 14:50:00|451|450|450|449|451|450|450|449|3575
1743173700000|2025-03-28 14:55:00|||||||||3148
1743174000000|2025-03-28 15:00:00|449|448|447|446|449|448|447|446|6029
1743174300000|2025-03-28 15:05:00|||||||||3727
1743174600000|2025-03-28 15:10:00|448|447|448|447|449|448|448|447|10032
1743174900000|2025-03-28 15:15:00|449|448|448|447|449|448|448|447|3906
1743175200000|2025-03-28 15:20:00|449|448|449|448|449|448|449|448|10350
1743175500000|2025-03-28 15:25:00|448|447|448|447|449|448|448|447|17861
1743175800000|2025-03-28 15:30:00|449|448|449|448|449|448|449|448|4220
1743176100000|2025-03-28 15:35:00|||||||||500
1743176400000|2025-03-28 15:40:00|||||||||7250
1743176700000|2025-03-28 15:45:00|||||||||745
1743177000000|2025-03-28 15:50:00|448|447|447|446|448|447|447|446|9041
1743177300000|2025-03-28 15:55:00|446|445|446|445|446|445|446|445|25457
1743177600000|2025-03-28 16:00:00|||||||||3150
1743177900000|2025-03-28 16:05:00|447|446|447|446|447|446|447|446|7699
1743178200000|2025-03-28 16:10:00|||||||||3191
1743178500000|2025-03-28 16:15:00|446|445|446|445|446|445|446|445|11691
1743178800000|2025-03-28 16:20:00|445|444|444|443|445|444|444|443|13104
1743179100000|2025-03-28 16:25:00|443|442|443|442|443|442|443|442|26825
1743179400000|2025-03-28 16:30:00|444|443|444|443|444|443|444|443|6995
1743179700000|2025-03-28 16:35:00|||||||||1705
1743180000000|2025-03-28 16:40:00|||||||||7738
1743180300000|2025-03-28 16:45:00|443|442|443|442|443|442|443|442|13852
1743180600000|2025-03-28 16:50:00|||||||||2076
1743180900000|2025-03-28 16:55:00|442|441|442|441|442|441|442|441|2948
1743181200000|2025-03-28 17:00:00|||||||||800
1743181500000|2025-03-28 17:05:00|441|440|441|440|441|440|441|440|23286
1743181800000|2025-03-28 17:10:00|||||||||2500
1743182100000|2025-03-28 17:15:00|440|439|441|440|441|440|440|439|15132
1743182400000|2025-03-28 17:20:00|||||||||2182
1743182700000|2025-03-28 17:25:00|440|439|440|439|440|439|440|439|3996
1743183000000|2025-03-28 17:30:00|439|438|439|438|439|438|439|438|4938
1743183300000|2025-03-28 17:35:00|||||||||2993
1743183600000|2025-03-28 17:40:00|||||||||2512
1743183900000|2025-03-28 17:45:00|438|437|438|437|438|437|438|437|1890
1743184200000|2025-03-28 17:50:00|||||||||5354
1743184500000|2025-03-28 17:55:00|439|438|439|438|439|438|439|438|9029
1743184800000|2025-03-28 18:00:00|440|439|440|439|441|440|440|439|10603
1743185100000|2025-03-28 18:05:00|441|440|441|440|441|440|440|439|2277
1743185400000|2025-03-28 18:10:00|440|439|440|439|440|439|440|439|600
1743185700000|2025-03-28 18:15:00|439|438|439|438|439|438|439|438|403
1743186000000|2025-03-28 18:20:00|||||||||5056
1743186300000|2025-03-28 18:25:00|||||||||4772
1743186600000|2025-03-28 18:30:00|440|439|440|439|440|439|440|439|9359
1743186900000|2025-03-28 18:35:00|439|438|438|437|439|438|438|437|14297
1743187200000|2025-03-28 18:40:00|||||||||6628
1743187500000|2025-03-28 18:45:00|||||||||4108
1743187800000|2025-03-28 18:50:00|||||||||476
1743188100000|2025-03-28 18:55:00|439|438|441|440|441|440|439|438|23000
1743188400000|2025-03-28 19:00:00|||||||||5649
1743188700000|2025-03-28 19:05:00|440|439|441|440|441|440|440|439|4951
1743189000000|2025-03-28 19:10:00|||||||||12715
1743189300000|2025-03-28 19:15:00|||||||||200
1743189600000|2025-03-28 19:20:00|||||||||6170
1743189900000|2025-03-28 19:25:00|||||||||5386
1743190200000|2025-03-28 19:30:00|440|439|438|437|440|439|438|437|29788
1743190500000|2025-03-28 19:35:00|439|438|440|439|440|439|439|438|13885
1743190800000|2025-03-28 19:40:00|441|440|441|440|441|440|441|440|11708
1743191100000|2025-03-28 19:45:00|442|441|442|441|442|441|442|441|15047
1743191400000|2025-03-28 19:50:00|443|442|443|442|443|442|441|440|25874
1743191700000|2025-03-28 19:55:00|||||||||18478
1743427800000|2025-03-31 13:30:00|443|432|425|424|443|433|424|423|80774
1743428100000|2025-03-31 13:35:00|426|425|423|421|428|425|421|420|20731
1743428400000|2025-03-31 13:40:00|422|422|422|420|423|422|420|418|20879
1743428700000|2025-03-31 13:45:00|421|419|426|424|426|425|421|419|12070
1743429000000|2025-03-31 13:50:00|427|425|430|429|431|430|427|425|37605
1743429300000|2025-03-31 13:55:00|431|430|432|431|434|433|431|430|14753
1743429600000|2025-03-31 14:00:00|433|432|435|434|436|435|432|431|10907
1743429900000|2025-03-31 14:05:00|434|433|436|435|437|436|434|433|6914
1743430200000|2025-03-31 14:10:00|437|436|434|433|437|436|434|433|4110
1743430500000|2025-03-31 14:15:00|433|432|433|432|436|435|433|432|12943
1743430800000|2025-03-31 14:20:00|434|433|434|433|434|433|433|432|1609
1743431100000|2025-03-31 14:25:00|433|432|432|431|434|433|432|431|1200
1743431400000|2025-03-31 14:30:00|433|432|436|435|437|436|433|432|5596
1743431700000|2025-03-31 14:35:00|435|434|436|435|436|435|434|433|900
1743432000000|2025-03-31 14:40:00|435|434|434|433|436|435|434|433|7600
1743432300000|2025-03-31 14:45:00|435|434|435|434|435|434|435|434|6763
1743432600000|2025-03-31 14:50:00|436|435|436|435|436|435|435|434|3203
1743432900000|2025-03-31 14:55:00|435|434|435|434|436|435|435|434|1853
1743433200000|2025-03-31 15:00:00|436|435|437|436|437|436|436|435|4190
1743433500000|2025-03-31 15:05:00|438|437|436|435|438|437|436|435|2089
1743433800000|2025-03-31 15:10:00|437|436|436|435|437|436|436|435|2740
1743434100000|2025-03-31 15:15:00|437|436|437|436|437|436|436|435|2440
1743434400000|2025-03-31 15:20:00|438|437|438|437|438|437|438|437|5700
1743434700000|2025-03-31 15:25:00|437|436|436|435|438|437|436|435|4642
1743435000000|2025-03-31 15:30:00|437|436|437|436|437|436|436|435|3150
1743435300000|2025-03-31 15:35:00|436|435|439|438|439|438|436|435|4000
1743435600000|2025-03-31 15:40:00|440|439|439|438|440|439|439|438|2616
1743435900000|2025-03-31 15:45:00|438|437|438|437|438|437|437|436|1805
1743436200000|2025-03-31 15:50:00|||||||||2005
1743436500000|2025-03-31 15:55:00|437|436|437|436|437|436|436|435|3645
1743436800000|2025-03-31 16:00:00|||||||||825
1743437100000|2025-03-31 16:05:00|436|435|437|436|437|436|436|435|3139
1743437400000|2025-03-31 16:10:00|436|435|436|435|437|436|436|435|2075
1743437700000|2025-03-31 16:15:00|437|436|437|436|437|436|437|436|3491
1743438000000|2025-03-31 16:20:00|||||||||200
1743438300000|2025-03-31 16:25:00|438|437|438|437|439|438|438|437|3495
1743438600000|2025-03-31 16:30:00|439|438|439|438|439|438|438|437|712
1743438900000|2025-03-31 16:35:00|||||||||1241
1743439200000|2025-03-31 16:40:00|440|439|440|439|440|439|440|439|1872
1743439500000|2025-03-31 16:45:00|439|438|440|439|440|439|439|438|3178
1743439800000|2025-03-31 16:50:00|439|438|438|437|439|438|438|437|2529
1743440100000|2025-03-31 16:55:00|||||||||1215
1743440400000|2025-03-31 17:00:00|437|436|438|437|438|437|437|436|1235
1743440700000|2025-03-31 17:05:00|439|438|438|437|439|438|438|437|1050
1743441000000|2025-03-31 17:10:00|439|438|438|437|439|438|437|436|1100
1743441300000|2025-03-31 17:15:00|437|436|437|436|437|436|437|436|1711
1743441600000|2025-03-31 17:20:00|436|435|436|435|436|435|436|435|1310
1743441900000|2025-03-31 17:25:00|435|434|436|435|436|435|435|434|1300
1743442200000|2025-03-31 17:30:00|435|434|436|435|436|435|435|434|3690
1743442500000|2025-03-31 17:35:00|437|436|436|435|437|436|436|435|2104
1743442800000|2025-03-31 17:40:00|435|434|435|434|435|434|435|434|4570
1743443100000|2025-03-31 17:45:00|436|435|436|435|436|435|435|434|1390
1743443400000|2025-03-31 17:50:00|||||||||500
1743443700000|2025-03-31 17:55:00|||||||||1710
1743444000000|2025-03-31 18:00:00|437|436|437|436|437|436|437|436|3110
1743444300000|2025-03-31 18:05:00|438|437|438|437|438|437|438|437|1737
1743444600000|2025-03-31 18:10:00|439|438|439|438|441|440|439|438|22533
1743444900000|2025-03-31 18:15:00|440|439|440|439|440|439|440|439|7523
1743445200000|2025-03-31 18:20:00|||||||||700
1743445500000|2025-03-31 18:25:00|439|438|440|439|440|439|439|438|3750
1743445800000|2025-03-31 18:30:00|441|440|442|441|442|441|441|440|8113
1743446100000|2025-03-31 18:35:00|443|442|442|441|443|442|442|441|1095
1743446400000|2025-03-31 18:40:00|443|442|445|444|447|446|443|442|65853
1743446700000|2025-03-31 18:45:00|444|443|443|442|444|443|442|441|12716
1743447000000|2025-03-31 18:50:00|444|443|444|443|444|443|443|442|1359
1743447300000|2025-03-31 18:55:00|443|442|442|441|443|442|441|440|9164
1743447600000|2025-03-31 19:00:00|443|442|444|443|444|443|443|442|8707
1743447900000|2025-03-31 19:05:00|445|444|446|445|446|445|445|444|10528
1743448200000|2025-03-31 19:10:00|445|444|445|444|445|444|445|444|2259
1743448500000|2025-03-31 19:15:00|446|445|447|446|447|446|446|445|6101
1743448800000|2025-03-31 19:20:00|448|447|447|446|448|447|447|446|4996
1743449100000|2025-03-31 19:25:00|446|445|444|443|447|445|444|443|10222
1743449400000|2025-03-31 19:30:00|||||||||1052
1743449700000|2025-03-31 19:35:00|443|442|443|442|443|442|442|441|7214
1743450000000|2025-03-31 19:40:00|444|443|442|441|444|443|442|441|6602
1743450300000|2025-03-31 19:45:00|441|440|442|441|443|442|441|440|20913
1743450600000|2025-03-31 19:50:00|443|442|441|440|443|442|441|440|7112
1743450900000|2025-03-31 19:55:00|440|439|439|438|441|440|439|438|44652
1743514200000|2025-04-01 13:30:00|448|435|435|433|448|439|434|433|27388
1743514500000|2025-04-01 13:35:00|436|434|436|434|437|435|433|432|3245
1743514800000|2025-04-01 13:40:00|437|435|440|437|441|439|436|435|8281
1743515100000|2025-04-01 13:45:00|439|436|437|436|439|438|437|435|3185
1743515400000|2025-04-01 13:50:00|436|435|435|433|437|436|434|433|15194
1743515700000|2025-04-01 13:55:00|434|434|435|433|435|434|432|431|15927
1743516000000|2025-04-01 14:00:00|434|432|433|432|435|433|433|432|7144
1743516300000|2025-04-01 14:05:00|432|431|433|432|433|432|431|430|12480
1743516600000|2025-04-01 14:10:00|432|431|431|430|433|432|431|430|4220
1743516900000|2025-04-01 14:15:00|432|431|432|431|433|432|431|430|7139
1743517200000|2025-04-01 14:20:00|431|430|434|433|434|433|431|430|2355
1743517500000|2025-04-01 14:25:00|435|434|436|435|436|435|434|433|1699
1743517800000|2025-04-01 14:30:00|437|436|439|438|439|438|437|436|5500
1743518100000|2025-04-01 14:35:00|440|439|443|442|444|443|440|439|3278
1743518400000|2025-04-01 14:40:00|442|441|445|444|445|444|442|441|4708
1743518700000|2025-04-01 14:45:00|444|443|443|442|444|443|443|442|5631
1743519000000|2025-04-01 14:50:00|444|443|448|447|448|447|444|443|49039
1743519300000|2025-04-01 14:55:00|447|446|445|444|447|446|444|443|22840
1743519600000|2025-04-01 15:00:00|446|445|448|447|448|447|446|445|5304
1743519900000|2025-04-01 15:05:00|449|448|450|449|450|449|449|448|11261
1743520200000|2025-04-01 15:10:00|451|450|452|451|452|451|451|450|5815
1743520500000|2025-04-01 15:15:00|451|450|451|450|452|451|451|450|36582
1743520800000|2025-04-01 15:20:00|450|449|449|448|450|449|448|447|15500
1743521100000|2025-04-01 15:25:00|448|447|448|447|449|448|448|447|750
1743521400000|2025-04-01 15:30:00|447|446|446|445|447|446|445|444|19955
1743521700000|2025-04-01 15:35:00|445|444|445|444|446|445|445|444|2700
1743522000000|2025-04-01 15:40:00|446|445|448|447|448|447|446|445|8606
1743522300000|2025-04-01 15:45:00|449|448|446|445|449|448|446|445|18936
1743522600000|2025-04-01 15:50:00|447|446|447|446|448|447|447|446|16503
1743522900000|2025-04-01 15:55:00|446|445|446|445|446|445|446|445|5755
1743523200000|2025-04-01 16:00:00|447|446|447|446|448|447|447|446|9115
1743523500000|2025-04-01 16:05:00|448|447|447|446|448|447|447|446|4687
1743523800000|2025-04-01 16:10:00|446|445|446|445|446|445|446|445|22706
1743524100000|2025-04-01 16:15:00|447|446|451|450|451|450|447|446|11494
1743524400000|2025-04-01 16:20:00|450|449|449|448|451|450|449|448|3214
1743524700000|2025-04-01 16:25:00|||||||||805
1743525000000|2025-04-01 16:30:00|448|447|447|446|448|447|447|446|12855
1743525300000|2025-04-01 16:35:00|446|445|447|446|447|446|446|445|5749
1743525600000|2025-04-01 16:40:00|446|445|445|444|446|445|445|444|3524
1743525900000|2025-04-01 16:45:00|444|443|445|444|445|444|444|443|3589
1743526200000|2025-04-01 16:50:00|446|445|445|444|447|446|445|444|1666
1743526500000|2025-04-01 16:55:00|||||||||300
1743526800000|2025-04-01 17:00:00|444|443|444|443|444|443|444|443|2200
1743527100000|2025-04-01 17:05:00|443|442|443|442|443|442|443|442|1906
1743527400000|2025-04-01 17:10:00|442|441|442|441|442|441|442|441|6224
1743527700000|2025-04-01 17:15:00|441|440|441|440|441|440|441|440|6650
1743528000000|2025-04-01 17:20:00|440|439|441|440|442|441|440|439|5527
1743528300000|2025-04-01 17:25:00|440|439|440|439|441|440|440|439|200
1743528600000|2025-04-01 17:30:00|441|440|442|441|442|441|441|440|35700
1743528900000|2025-04-01 17:35:00|||||||||840
1743529200000|2025-04-01 17:40:00|||||||||780
1743529500000|2025-04-01 17:45:00|||||||||560
1743529800000|2025-04-01 17:50:00|443|442|441|440|443|442|441|440|5574
1743530100000|2025-04-01 17:55:00|||||||||100
1743530400000|2025-04-01 18:00:00|440|439|438|437|441|440|437|436|7833
1743530700000|2025-04-01 18:05:00|437|436|437|436|437|436|437|435|4113
1743531000000|2025-04-01 18:10:00|436|435|437|436|437|436|436|435|10649
1743531300000|2025-04-01 18:15:00|||||||||166
1743531600000|2025-04-01 18:20:00|436|435|436|435|436|435|436|435|1257
1743531900000|2025-04-01 18:25:00|437|436|436|435|437|436|436|435|1800
1743532200000|2025-04-01 18:30:00|437|436|437|436|437|436|437|436|1967
1743532500000|2025-04-01 18:35:00|436|435|436|435|436|435|436|435|1500
1743532800000|2025-04-01 18:40:00|437|436|436|435|437|436|436|435|4450
1743533100000|2025-04-01 18:45:00|435|434|434|433|435|434|434|433|13624
1743533400000|2025-04-01 18:50:00|435|434|435|434|435|434|435|434|15826
1743533700000|2025-04-01 18:55:00|436|435|436|435|436|435|436|435|2500
1743534000000|2025-04-01 19:00:00|437|436|436|435|437|436|436|435|5211
1743534300000|2025-04-01 19:05:00|437|436|437|436|437|436|437|436|2100
1743534600000|2025-04-01 19:10:00|||||||||500
1743534900000|2025-04-01 19:15:00|436|435|436|435|436|435|436|435|3367
1743535200000|2025-04-01 19:20:00|437|436|438|437|438|437|437|436|3600
1743535500000|2025-04-01 19:25:00|439|438|438|437|439|438|438|437|2680
1743535800000|2025-04-01 19:30:00|437|436|438|437|438|437|437|436|11084
1743536100000|2025-04-01 19:35:00|437|436|439|438|439|438|437|436|7480
1743536400000|2025-04-01 19:40:00|438|437|438|437|438|437|438|437|1930
1743536700000|2025-04-01 19:45:00|||||||||2528
1743537000000|2025-04-01 19:50:00|437|436|438|437|439|438|437|436|28625
1743537300000|2025-04-01 19:55:00|437|436|438|436|439|438|437|436|50979
1743600600000|2025-04-02 13:30:00|441|437|441|440|441|440|432|431|46409
1743600900000|2025-04-02 13:35:00|442|439|443|442|444|443|438|437|13123
1743601200000|2025-04-02 13:40:00|442|441|442|440|443|442|439|438|26096
1743601500000|2025-04-02 13:45:00|441|439|442|441|442|441|440|438|3621
1743601800000|2025-04-02 13:50:00|441|440|441|440|445|443|441|440|15142
1743602100000|2025-04-02 13:55:00|440|439|437|435|441|439|437|435|1139
1743602400000|2025-04-02 14:00:00|436|436|440|439|441|440|436|435|3869
1743602700000|2025-04-02 14:05:00|439|438|438|437|440|439|438|437|2400
1743603000000|2025-04-02 14:10:00|437|436|436|435|438|437|435|434|14217
1743603300000|2025-04-02 14:15:00|437|436|437|436|437|436|436|435|2100
1743603600000|2025-04-02 14:20:00|438|437|437|436|438|437|436|435|400
1743603900000|2025-04-02 14:25:00|436|435|438|437|438|437|436|435|4494
1743604200000|2025-04-02 14:30:00|439|438|438|437|440|439|438|437|3919
1743604500000|2025-04-02 14:35:00|437|436|437|436|438|437|437|436|3475
1743604800000|2025-04-02 14:40:00|438|437|436|435|438|437|436|435|4388
1743605100000|2025-04-02 14:45:00|437|436|436|435|437|436|436|435|1004
1743605400000|2025-04-02 14:50:00|||||||||718
1743605700000|2025-04-02 14:55:00|||||||||800
1743606000000|2025-04-02 15:00:00|435|434|436|435|436|435|435|434|3353
1743606300000|2025-04-02 15:05:00|||||||||9286
1743606600000|2025-04-02 15:10:00|435|434|435|434|436|435|435|434|8996
1743606900000|2025-04-02 15:15:00|436|435|437|436|437|436|436|435|6072
1743607200000|2025-04-02 15:20:00|438|437|441|440|441|440|438|437|25430
1743607500000|2025-04-02 15:25:00|442|441|444|443|445|444|442|441|12942
1743607800000|2025-04-02 15:30:00|443|442|444|443|444|443|443|442|11100
1743608100000|2025-04-02 15:35:00|443|442|443|442|444|443|443|442|12662
1743608400000|2025-04-02 15:40:00|442|441|442|441|442|441|441|440|4091
1743608700000|2025-04-02 15:45:00|441|440|441|440|441|440|441|440|1000
1743609000000|2025-04-02 15:50:00|440|439|440|439|440|439|440|439|1953
1743609300000|2025-04-02 15:55:00|441|440|444|443|444|443|441|440|16043
1743609600000|2025-04-02 16:00:00|445|444|445|444|446|445|445|444|16014
1743609900000|2025-04-02 16:05:00|444|443|444|443|444|443|444|443|3600
1743610200000|2025-04-02 16:10:00|445|444|445|444|445|444|445|444|3400
1743610500000|2025-04-02 16:15:00|||||||||1065
1743610800000|2025-04-02 16:20:00|446|445|446|445|446|445|445|444|8797
1743611100000|2025-04-02 16:25:00|447|446|447|446|448|447|447|446|9941
1743611400000|2025-04-02 16:30:00|448|447|448|447|448|447|447|446|34400
1743611700000|2025-04-02 16:35:00|||||||||100
1743612000000|2025-04-02 16:40:00|447|446|448|447|448|447|447|446|3154
1743612300000|2025-04-02 16:45:00|449|448|450|449|450|449|449|448|8870
1743612600000|2025-04-02 16:50:00|451|450|451|450|451|450|451|450|7238
1743612900000|2025-04-02 16:55:00|450|449|450|449|450|449|448|447|11767
1743613200000|2025-04-02 17:00:00|451|450|451|450|451|450|451|450|966
1743613500000|2025-04-02 17:05:00|||||||||1100
1743613800000|2025-04-02 17:10:00|452|451|452|451|452|451|452|451|3362
1743614100000|2025-04-02 17:15:00|||||||||5494
1743614400000|2025-04-02 17:20:00|451|450|450|449|451|450|450|449|23538
1743614700000|2025-04-02 17:25:00|449|448|449|448|449|448|449|448|2350
1743615000000|2025-04-02 17:30:00|448|447|447|446|448|447|447|446|3873
1743615300000|2025-04-02 17:35:00|446|445|445|444|446|445|445|444|1695
1743615600000|2025-04-02 17:40:00|446|445|445|444|446|445|445|444|1214
1743615900000|2025-04-02 17:45:00|444|443|443|442|444|443|443|442|2396
1743616200000|2025-04-02 17:50:00|||||||||400
1743616500000|2025-04-02 17:55:00|444|443|444|443|444|443|444|443|660
1743616800000|2025-04-02 18:00:00|443|442|443|442|443|442|443|442|5876
1743617100000|2025-04-02 18:05:00|442|441|442|441|442|441|441|440|4434
1743617400000|2025-04-02 18:10:00|443|442|443|442|443|442|443|442|1100
1743617700000|2025-04-02 18:15:00|442|441|442|441|442|441|442|441|1170
1743618000000|2025-04-02 18:20:00|441|440|440|439|441|440|440|439|19380
1743618300000|2025-04-02 18:25:00|439|438|439|438|440|439|439|438|1200
1743618600000|2025-04-02 18:30:00|440|439|440|439|440|439|440|439|1147
1743618900000|2025-04-02 18:35:00|441|440|442|441|442|441|441|440|1300
1743619200000|2025-04-02 18:40:00|443|442|442|441|443|442|442|441|700
1743619500000|2025-04-02 18:45:00|443|442|442|441|443|442|442|441|2214
1743619800000|2025-04-02 18:50:00|441|440|442|441|442|441|441|440|3209
1743620100000|2025-04-02 18:55:00|441|440|440|439|441|440|439|438|8204
1743620400000|2025-04-02 19:00:00|441|440|443|442|444|443|441|440|18700
1743620700000|2025-04-02 19:05:00|444|443|444|443|444|443|444|443|1412
1743621000000|2025-04-02 19:10:00|443|442|443|442|443|442|443|442|3880
1743621300000|2025-04-02 19:15:00|442|441|441|440|442|441|441|440|7140
1743621600000|2025-04-02 19:20:00|442|441|443|442|443|442|442|441|1973
1743621900000|2025-04-02 19:25:00|442|441|442|441|442|441|442|441|2900
1743622200000|2025-04-02 19:30:00|443|442|443|442|443|442|443|442|4133
1743622500000|2025-04-02 19:35:00|444|443|443|442|444|443|443|442|6923
1743622800000|2025-04-02 19:40:00|444|443|444|443|444|443|444|443|3631
1743623100000|2025-04-02 19:45:00|445|444|444|443|445|444|444|443|11401
1743623400000|2025-04-02 19:50:00|443|442|444|443|444|443|443|442|27423
1743623700000|2025-04-02 19:55:00|445|444|446|445|446|445|445|444|47719
1743687000000|2025-04-03 13:30:00|433|422|436|432|437|434|430|422|58222
1743687300000|2025-04-03 13:35:00|435|431|439|437|439|438|432|431|20722
1743687600000|2025-04-03 13:40:00|438|436|434|433|438|436|433|432|7757
1743687900000|2025-04-03 13:45:00|433|432|435|434|435|434|432|431|9299
1743688200000|2025-04-03 13:50:00|436|435|434|433|436|435|433|432|5787
1743688500000|2025-04-03 13:55:00|433|432|434|432|434|433|432|431|17419
1743688800000|2025-04-03 14:00:00|435|433|435|434|435|434|432|431|13704
1743689100000|2025-04-03 14:05:00|436|435|437|436|437|436|435|434|19460
1743689400000|2025-04-03 14:10:00|438|437|438|437|439|438|437|436|22856
1743689700000|2025-04-03 14:15:00|439|438|438|437|440|439|438|437|16859
1743690000000|2025-04-03 14:20:00|437|436|439|438|439|438|437|436|11388
1743690300000|2025-04-03 14:25:00|440|439|442|441|443|442|440|439|33110
1743690600000|2025-04-03 14:30:00|441|440|438|437|442|441|437|436|35936
1743690900000|2025-04-03 14:35:00|437|436|437|436|437|436|435|434|27837
1743691200000|2025-04-03 14:40:00|436|435|437|436|437|436|436|435|6317
1743691500000|2025-04-03 14:45:00|436|435|432|431|436|435|432|431|6722
1743691800000|2025-04-03 14:50:00|431|430|431|430|431|430|431|430|8199
1743692100000|2025-04-03 14:55:00|432|431|432|431|432|431|432|431|3435
1743692400000|2025-04-03 15:00:00|||||||||3611
1743692700000|2025-04-03 15:05:00|431|430|430|429|431|430|430|429|39713
1743693000000|2025-04-03 15:10:00|429|428|429|428|429|428|428|427|7876
1743693300000|2025-04-03 15:15:00|430|429|431|430|431|430|429|428|7120
1743693600000|2025-04-03 15:20:00|430|429|431|430|432|431|430|429|13560
1743693900000|2025-04-03 15:25:00|432|431|433|432|433|432|432|431|3139
1743694200000|2025-04-03 15:30:00|434|433|435|434|435|434|434|433|4049
1743694500000|2025-04-03 15:35:00|||||||||1109
1743694800000|2025-04-03 15:40:00|436|435|435|434|436|435|434|433|2879
1743695100000|2025-04-03 15:45:00|434|433|433|432|434|433|433|432|700
1743695400000|2025-04-03 15:50:00|432|431|432|431|432|431|432|431|3595
1743695700000|2025-04-03 15:55:00|433|432|433|432|434|433|433|432|5359
1743696000000|2025-04-03 16:00:00|432|431|434|433|435|434|432|431|3679
1743696300000|2025-04-03 16:05:00|||||||||16800
1743696600000|2025-04-03 16:10:00|435|434|435|434|435|434|435|434|1047
1743696900000|2025-04-03 16:15:00|436|435|437|436|437|436|436|435|3600
1743697200000|2025-04-03 16:20:00|436|435|436|435|436|435|436|435|6123
1743697500000|2025-04-03 16:25:00|435|434|436|435|436|435|435|434|1100
1743697800000|2025-04-03 16:30:00|435|434|434|433|435|434|434|433|900
1743698100000|2025-04-03 16:35:00|||||||||450
1743698400000|2025-04-03 16:40:00|435|434|434|433|435|434|434|433|2309
1743698700000|2025-04-03 16:45:00|435|434|435|434|435|434|435|434|3748
1743699000000|2025-04-03 16:50:00|434|433|434|433|434|433|434|433|900
1743699300000|2025-04-03 16:55:00|433|432|432|431|433|432|432|431|12268
1743699600000|2025-04-03 17:00:00|431|430|431|430|431|430|431|430|530
1743699900000|2025-04-03 17:05:00|||||||||600
1743700200000|2025-04-03 17:10:00|430|429|430|429|430|429|430|429|4612
1743700500000|2025-04-03 17:15:00|||||||||428
1743700800000|2025-04-03 17:20:00|431|430|430|429|431|430|430|429|3115
1743701100000|2025-04-03 17:25:00|431|430|431|430|431|430|430|429|9210
1743701400000|2025-04-03 17:30:00|432|431|432|431|432|431|432|431|1432
1743701700000|2025-04-03 17:35:00|433|432|433|432|433|432|433|432|1500
1743702000000|2025-04-03 17:40:00|434||433||434||433||5080
1743702300000|2025-04-03 17:45:00|||||||||1515
1743702600000|2025-04-03 17:50:00|432|431|432|431|432|431|432|431|2000
1743702900000|2025-04-03 17:55:00|||||||||561
1743703200000|2025-04-03 18:00:00|||||||||1269
1743703500000|2025-04-03 18:05:00|431|430|431|430|431|430|431|430|2498
1743703800000|2025-04-03 18:10:00|430|429|430|429|430|429|430|429|8142
1743704100000|2025-04-03 18:15:00|||||||||400
1743704400000|2025-04-03 18:20:00|||||||||1421
1743704700000|2025-04-03 18:25:00|429|428|429|428|430|428|429|428|17029
1743705000000|2025-04-03 18:30:00|428|427|429|428|429|428|427|426|3834
1743705300000|2025-04-03 18:35:00|430|429|430|429|430|429|430|429|2390
1743705600000|2025-04-03 18:40:00|429|428|431|430|431|430|429|428|1320
1743705900000|2025-04-03 18:45:00|430|429|430|429|430|429|430|429|1954
1743706200000|2025-04-03 18:50:00|429|428|430|429|430|429|429|428|2964
1743706500000|2025-04-03 18:55:00|||||||||1100
1743706800000|2025-04-03 19:00:00|431|430|432|431|432|431|431|430|3275
1743707100000|2025-04-03 19:05:00|433|432|432|431|433|432|432|431|7125
1743707400000|2025-04-03 19:10:00|||||||||1500
1743707700000|2025-04-03 19:15:00|431|430|431|430|431|430|430|429|5187
1743708000000|2025-04-03 19:20:00|||||||||2568
1743708300000|2025-04-03 19:25:00|||||||||3347
1743708600000|2025-04-03 19:30:00|430|429|430|429|430|429|430|429|1812
1743708900000|2025-04-03 19:35:00|||||||||800
1743709200000|2025-04-03 19:40:00|||||||||10200
1743709500000|2025-04-03 19:45:00|429|428|429|428|429|428|428|427|14270
1743709800000|2025-04-03 19:50:00|430|427|429|428|430|428|428|427|14941
1743710100000|2025-04-03 19:55:00|||||||||20078
1743773400000|2025-04-04 13:30:00|420|408|404|401|420|415|403|401|70716
1743773700000|2025-04-04 13:35:00|403|402|401|399|404|402|399|398|66409
1743774000000|2025-04-04 13:40:00|402|400|401|400|402|400|398|397|25007
1743774300000|2025-04-04 13:45:00|402|399|399|398|403|401|399|398|52211
1743774600000|2025-04-04 13:50:00|400|399|402|401|404|403|399|398|13943
1743774900000|2025-04-04 13:55:00|403|400|404|403|406|405|401|400|11643
1743775200000|2025-04-04 14:00:00|403|402|402|401|405|404|402|401|10269
1743775500000|2025-04-04 14:05:00|401|400|401|400|401|400|401|400|5482
1743775800000|2025-04-04 14:10:00|402|401|397|396|402|401|397|396|21465
1743776100000|2025-04-04 14:15:00|398|397|397|396|398|397|397|396|9856
1743776400000|2025-04-04 14:20:00|396|393|394|393|396|394|393|392|68336
1743776700000|2025-04-04 14:25:00|395|394|391|390|395|394|391|390|6205
1743777000000|2025-04-04 14:30:00|392|391|392|391|395|394|392|391|16405
1743777300000|2025-04-04 14:35:00|391|390|391|390|391|390|391|390|12472
1743777600000|2025-04-04 14:40:00|390|389|388|387|391|390|388|387|33193
1743777900000|2025-04-04 14:45:00|387|386|386|385|388|387|386|385|11308
1743778200000|2025-04-04 14:50:00|385|384|392|391|392|391|385|384|48570
1743778500000|2025-04-04 14:55:00|393|392|397|396|397|396|393|392|12267
1743778800000|2025-04-04 15:00:00|398|397|406|405|407|406|398|397|14841
1743779100000|2025-04-04 15:05:00|405|404|402|401|406|404|402|401|21088
1743779400000|2025-04-04 15:10:00|403|402|406|405|407|406|403|402|6424
1743779700000|2025-04-04 15:15:00|407|406|406|405|408|407|406|405|3837
1743780000000|2025-04-04 15:20:00|407|406|407|406|408|407|406|405|4746
1743780300000|2025-04-04 15:25:00|406|405|403|402|407|405|403|401|9227
1743780600000|2025-04-04 15:30:00|||||||||2150
1743780900000|2025-04-04 15:35:00|402|401|401|400|402|401|400|399|20957
1743781200000|2025-04-04 15:40:00|400|399|401|400|401|400|399|398|20520
1743781500000|2025-04-04 15:45:00|400|399|400|399|401|400|400|399|5505
1743781800000|2025-04-04 15:50:00|401|400|399|398|401|400|399|398|4958
1743782100000|2025-04-04 15:55:00|400|399|399|398|402|401|399|398|25752
1743782400000|2025-04-04 16:00:00|398|397|399|398|400|399|398|397|11928
1743782700000|2025-04-04 16:05:00|400|399|399|398|401|400|399|398|1451
1743783000000|2025-04-04 16:10:00|400|399|400|399|400|399|398|397|2462
1743783300000|2025-04-04 16:15:00|401|400|396|395|401|400|396|395|7230
1743783600000|2025-04-04 16:20:00|395|394|395|394|395|394|395|394|2020
1743783900000|2025-04-04 16:25:00|396|395|396|395|396|395|396|395|6548
1743784200000|2025-04-04 16:30:00|395|394|395|394|395|394|395|394|800
1743784500000|2025-04-04 16:35:00|394|393|395|394|395|394|394|393|2371
1743784800000|2025-04-04 16:40:00|394|393|394|393|394|393|394|393|2181
1743785100000|2025-04-04 16:45:00|393|392|393|392|393|392|393|392|7364
1743785400000|2025-04-04 16:50:00|394|393|393|392|394|393|393|392|5612
1743785700000|2025-04-04 16:55:00|394|393|394|393|394|393|394|393|2157
1743786000000|2025-04-04 17:00:00|393|392|395|394|395|394|393|392|4528
1743786300000|2025-04-04 17:05:00|394|393|394|393|394|393|394|393|3107
1743786600000|2025-04-04 17:10:00|393|392|393|392|394|393|393|392|3654
1743786900000|2025-04-04 17:15:00|392|391|392|391|392|391|392|391|1931
1743787200000|2025-04-04 17:20:00|393|392|393|392|393|392|393|392|2108
1743787500000|2025-04-04 17:25:00|394|393|397|396|397|396|394|393|7410
1743787800000|2025-04-04 17:30:00|396|395|397|396|397|396|395|394|7426
1743788100000|2025-04-04 17:35:00|396|395|404|403|406|405|396|395|49368
1743788400000|2025-04-04 17:40:00|405|404|404|403|405|404|404|403|3128
1743788700000|2025-04-04 17:45:00|405|404|406|405|406|405|405|404|4439
1743789000000|2025-04-04 17:50:00|405|404|406|405|406|405|405|404|6525
1743789300000|2025-04-04 17:55:00|405|404|406|405|406|405|405|404|500
1743789600000|2025-04-04 18:00:00|407|406|407|406|408|407|407|406|2739
1743789900000|2025-04-04 18:05:00|406|405|404|403|406|405|404|403|2059
1743790200000|2025-04-04 18:10:00|403|402|403|402|403|402|403|402|700
1743790500000|2025-04-04 18:15:00|402|401|401|400|402|401|401|400|4500
1743790800000|2025-04-04 18:20:00|400|399|400|399|401|399|400|399|1840
1743791100000|2025-04-04 18:25:00|399|398|399|398|399|398|399|398|1368
1743791400000|2025-04-04 18:30:00|400|399|400|399|400|399|400|399|1958
1743791700000|2025-04-04 18:35:00|401|400|400|399|401|400|400|399|3445
1743792000000|2025-04-04 18:40:00|399|398|398|397|400|399|398|397|5754
1743792300000|2025-04-04 18:45:00|399|398|400|399|400|399|399|398|5296
1743792600000|2025-04-04 18:50:00|401|400|401|400|401|400|401|400|883
1743792900000|2025-04-04 18:55:00|400|399|400|399|400|399|400|399|100
1743793200000|2025-04-04 19:00:00|399|398|400|399|400|399|399|398|300
1743793500000|2025-04-04 19:05:00|399|398|400|399|400|399|399|398|2154
1743793800000|2025-04-04 19:10:00|399|398|401|400|402|401|399|398|14566
1743794100000|2025-04-04 19:15:00|||||||||1055
1743794400000|2025-04-04 19:20:00|402|401|404|403|404|403|402|401|3813
1743794700000|2025-04-04 19:25:00|403|402|403|402|404|403|403|402|1823
1743795000000|2025-04-04 19:30:00|404|403|406|405|406|405|404|402|5044
1743795300000|2025-04-04 19:35:00|407|406|405|404|407|406|405|404|4242
1743795600000|2025-04-04 19:40:00|404|403|406|405|406|405|404|403|2246
1743795900000|2025-04-04 19:45:00|407|406|405|404|407|406|405|404|8827
1743796200000|2025-04-04 19:50:00|404|403|405|404|405|404|403|402|21273
1743796500000|2025-04-04 19:55:00|404|403|402|401|404|403|402|401|22777
1744032600000|2025-04-07 13:30:00|380|376|386|384|393|392|378|376|70387
1744032900000|2025-04-07 13:35:00|385|383|385|383|386|384|380|379|27170
1744033200000|2025-04-07 13:40:00|384|382|378|377|384|383|377|375|32168
1744033500000|2025-04-07 13:45:00|379|378|390|388|391|389|379|377|28449
1744033800000|2025-04-07 13:50:00|391|389|393|392|395|393|391|389|24584
1744034100000|2025-04-07 13:55:00|394|391|395|394|398|397|393|391|11320
1744034400000|2025-04-07 14:00:00|394|393|398|397|400|399|394|393|28619
1744034700000|2025-04-07 14:05:00|399|398|400|399|401|400|398|397|17696
1744035000000|2025-04-07 14:10:00|401|400|420|418|421|420|401|400|39583
1744035300000|2025-04-07 14:15:00|419|419|418|417|425|424|418|417|42150
1744035600000|2025-04-07 14:20:00|417|416|403|402|418|417|403|402|34923
1744035900000|2025-04-07 14:25:00|402|401|403|402|407|406|402|401|25607
1744036200000|2025-04-07 14:30:00|404|403|404|403|407|406|402|401|15957
1744036500000|2025-04-07 14:35:00|403|402|398|397|403|402|398|397|11390
1744036800000|2025-04-07 14:40:00|399|398|401|400|403|401|397|396|16694
1744037100000|2025-04-07 14:45:00|402|401|404|403|404|403|401|400|5623
1744037400000|2025-04-07 14:50:00|405|404|412|411|413|412|404|404|13056
1744037700000|2025-04-07 14:55:00|413|412|410|409|413|412|408|407|5321
1744038000000|2025-04-07 15:00:00|409|408|411|410|412|411|408|407|14206
1744038300000|2025-04-07 15:05:00|410|409|406|405|411|410|406|405|7092
1744038600000|2025-04-07 15:10:00|407|406|403|402|408|407|402|401|8765
1744038900000|2025-04-07 15:15:00|402|401|402|401|403|402|400|399|12514
1744039200000|2025-04-07 15:20:00|403|402|398|397|403|402|398|397|9131
1744039500000|2025-04-07 15:25:00|397|396|398|397|399|398|397|396|8677
1744039800000|2025-04-07 15:30:00|399|398|397|396|400|399|397|396|9623
1744040100000|2025-04-07 15:35:00|398|397|402|401|403|402|398|397|7734
1744040400000|2025-04-07 15:40:00|403|402|407|406|407|406|403|402|3287
1744040700000|2025-04-07 15:45:00|406|405|404|403|407|406|404|403|5691
1744041000000|2025-04-07 15:50:00|405|404|404|403|406|405|403|402|3225
1744041300000|2025-04-07 15:55:00|403|402|403|402|403|402|402|401|2743
1744041600000|2025-04-07 16:00:00|402|401|401|400|403|402|401|400|4348
1744041900000|2025-04-07 16:05:00|400|399|398|397|400|399|398|397|3649
1744042200000|2025-04-07 16:10:00|399|398|398|397|399|398|398|397|6666
1744042500000|2025-04-07 16:15:00|397|396|397|396|398|397|395|394|11322
1744042800000|2025-04-07 16:20:00|396|395|397|395|398|397|395|394|7411
1744043100000|2025-04-07 16:25:00|398|396|398|397|400|399|397|396|6476
1744043400000|2025-04-07 16:30:00|399|398|400|399|401|400|399|398|8601
1744043700000|2025-04-07 16:35:00|399|398|399|397|399|398|399|397|1536
1744044000000|2025-04-07 16:40:00|398|398|397|396|399|398|397|396|4324
1744044300000|2025-04-07 16:45:00|396|395|394|393|397|396|394|393|9350
1744044600000|2025-04-07 16:50:00|395|394|394|393|395|394|394|393|9299
1744044900000|2025-04-07 16:55:00|393|392|393|392|393|392|393|392|3313
1744045200000|2025-04-07 17:00:00|394|393|397|396|401|400|394|392|39346
1744045500000|2025-04-07 17:05:00|396|395|396|395|396|395|396|395|3731
1744045800000|2025-04-07 17:10:00|397|396|400|399|400|399|397|396|6134
1744046100000|2025-04-07 17:15:00|401|400|405|404|405|404|400|399|18969
1744046400000|2025-04-07 17:20:00|404|403|404|403|404|404|402|401|7257
1744046700000|2025-04-07 17:25:00|403|402|405|403|405|403|402|401|7127
1744047000000|2025-04-07 17:30:00|404|402|403|402|405|403|402|401|4825
1744047300000|2025-04-07 17:35:00|404|403|404|403|405|404|402|401|2136
1744047600000|2025-04-07 17:40:00|403|402|404|403|405|404|402|401|9650
1744047900000|2025-04-07 17:45:00|405|404|405|404|407|406|402|401|7644
1744048200000|2025-04-07 17:50:00|404|403|405|404|406|405|403|402|3800
1744048500000|2025-04-07 17:55:00|404|403|405|404|405|404|403|402|3613
1744048800000|2025-04-07 18:00:00|406|405|405|404|406|405|403|402|9579
1744049100000|2025-04-07 18:05:00|404|403|403|402|405|403|402|401|1600
1744049400000|2025-04-07 18:10:00|404|403|403|402|404|403|401|400|4077
1744049700000|2025-04-07 18:15:00|402|401|405|404|405|404|402|401|6900
1744050000000|2025-04-07 18:20:00|404|403|405|404|406|405|403|402|3765
1744050300000|2025-04-07 18:25:00|404|403|401|400|405|404|401|400|4112
1744050600000|2025-04-07 18:30:00|||||||||1924
1744050900000|2025-04-07 18:35:00|402|401|405|404|405|404|402|401|2916
1744051200000|2025-04-07 18:40:00|404|403|404|403|407|406|404|403|6004
1744051500000|2025-04-07 18:45:00|403|402|403|402|405|404|402|401|5578
1744051800000|2025-04-07 18:50:00|402|401|401|400|403|402|401|400|8999
1744052100000|2025-04-07 18:55:00|400|399|400|399|401|400|400|399|6298
1744052400000|2025-04-07 19:00:00|401|400|401|400|403|402|401|400|8329
1744052700000|2025-04-07 19:05:00|400|399|402|401|402|401|400|399|4844
1744053000000|2025-04-07 19:10:00|401|400|402|401|403|402|401|400|12615
1744053300000|2025-04-07 19:15:00|401|400|405|404|406|405|401|400|7455
1744053600000|2025-04-07 19:20:00|404|403|404|403|405|404|403|402|1610
1744053900000|2025-04-07 19:25:00|403|402|403|402|403|402|403|402|800
1744054200000|2025-04-07 19:30:00|404|403|406|405|407|406|404|403|18426
1744054500000|2025-04-07 19:35:00|407|406|408|407|409|408|407|406|12821
1744054800000|2025-04-07 19:40:00|407|406|404|403|407|406|404|403|9572
1744055100000|2025-04-07 19:45:00|405|404|405|404|406|405|405|404|9785
1744055400000|2025-04-07 19:50:00|406|405|405|404|406|405|405|404|9673
1744055700000|2025-04-07 19:55:00|406|405|405|404|406|405|405|404|21395
1744119000000|2025-04-08 13:30:00|424|423|414|412|426|425|409|405|85700
1744119300000|2025-04-08 13:35:00|415|414|414|412|415|414|411|409|41017
1744119600000|2025-04-08 13:40:00|413|411|412|410|414|412|410|409|14202
1744119900000|2025-04-08 13:45:00|413|411|413|410|413|412|410|409|14348
1744120200000|2025-04-08 13:50:00|412|411|414|412|415|414|409|408|22968
1744120500000|2025-04-08 13:55:00|415|413|412|410|415|413|409|408|4806
1744120800000|2025-04-08 14:00:00|411|411|413|412|415|413|411|409|4750
1744121100000|2025-04-08 14:05:00|414|413|411|410|414|413|410|409|6055
1744121400000|2025-04-08 14:10:00|412|411|411|410|413|412|409|408|8998
1744121700000|2025-04-08 14:15:00|412|411|411|410|413|412|411|410|8852
1744122000000|2025-04-08 14:20:00|410|409|409|408|411|410|409|408|11755
1744122300000|2025-04-08 14:25:00|408|405|407|406|408|407|405|404|28445
1744122600000|2025-04-08 14:30:00|406|405|407|406|407|406|403|401|45059
1744122900000|2025-04-08 14:35:00|406|405|408|407|408|407|406|405|10750
1744123200000|2025-04-08 14:40:00|407|406|404|403|407|406|404|403|25285
1744123500000|2025-04-08 14:45:00|403|402|404|403|404|403|403|402|2116
1744123800000|2025-04-08 14:50:00|403||404||404||403||13079
1744124100000|2025-04-08 14:55:00|403|402|401|400|403|402|400|399|25457
1744124400000|2025-04-08 15:00:00|402|401|403|402|404|403|402|401|8929
1744124700000|2025-04-08 15:05:00|402|401|401|400|402|401|401|400|9645
1744125000000|2025-04-08 15:10:00|402|401|401|400|402|401|401|400|5487
1744125300000|2025-04-08 15:15:00|402|401|402|401|402|401|401|400|6088
1744125600000|2025-04-08 15:20:00|403|402|402|401|404|403|402|401|5858
1744125900000|2025-04-08 15:25:00|401|400|403|402|403|402|401|400|4114
1744126200000|2025-04-08 15:30:00|404|403|405|404|405|404|404|403|22013
1744126500000|2025-04-08 15:35:00|406|405|406|405|407|406|405|404|8176
1744126800000|2025-04-08 15:40:00|407|406|407|406|408|407|407|406|12312
1744127100000|2025-04-08 15:45:00|408|407|407|406|408|407|406|405|9738
1744127400000|2025-04-08 15:50:00|406|405|407|406|407|406|405|404|35936
1744127700000|2025-04-08 15:55:00|408|407|408|407|408|407|408|407|13985
1744128000000|2025-04-08 16:00:00|407|406|407|406|408|407|406|405|4056
1744128300000|2025-04-08 16:05:00|408|407|406|405|408|407|406|405|469
1744128600000|2025-04-08 16:10:00|407|406|407|406|408|407|407|406|11550
1744128900000|2025-04-08 16:15:00|406|405|404|403|406|405|403|402|14172
1744129200000|2025-04-08 16:20:00|405|404|403|402|405|404|403|402|3199
1744129500000|2025-04-08 16:25:00|402|401|403|402|404|403|402|401|2851
1744129800000|2025-04-08 16:30:00|404|403|404|403|405|404|402|401|7746
1744130100000|2025-04-08 16:35:00|403|402|401|400|403|402|401|400|5009
1744130400000|2025-04-08 16:40:00|400|399|400|398|400|399|398|397|6190
1744130700000|2025-04-08 16:45:00|399|399|401|400|402|401|399|398|18941
1744131000000|2025-04-08 16:50:00|400|399|399|398|401|400|399|398|6256
1744131300000|2025-04-08 16:55:00|400|399|396|395|401|400|396|395|31085
1744131600000|2025-04-08 17:00:00|397|396|398|397|398|397|397|395|3516
1744131900000|2025-04-08 17:05:00|397|396|395|394|397|396|395|394|4308
1744132200000|2025-04-08 17:10:00|394|393|396|395|396|395|393|392|16662
1744132500000|2025-04-08 17:15:00|397|396|397|396|398|397|396|395|6421
1744132800000|2025-04-08 17:20:00|396|395|396|395|397|396|395|394|5609
1744133100000|2025-04-08 17:25:00|395|394|395|394|397|396|395|394|6240
1744133400000|2025-04-08 17:30:00|396|395|395|394|396|395|395|394|4834
1744133700000|2025-04-08 17:35:00|396|395|397|396|398|397|396|395|8556
1744134000000|2025-04-08 17:40:00|398|397|400|399|401|400|397|396|23228
1744134300000|2025-04-08 17:45:00|399|398|399|398|399|398|399|398|2545
1744134600000|2025-04-08 17:50:00|398|397|399|398|399|398|398|397|3973
1744134900000|2025-04-08 17:55:00|398|397|399|398|399|398|398|397|3209
1744135200000|2025-04-08 18:00:00|||||||||3024
1744135500000|2025-04-08 18:05:00|398|397|395|394|398|397|395|394|15460
1744135800000|2025-04-08 18:10:00|396|395|395|394|396|395|395|394|10979
1744136100000|2025-04-08 18:15:00|396|395|398|397|398|397|396|395|27988
1744136400000|2025-04-08 18:20:00|397|396|396|395|397|396|396|394|2502
1744136700000|2025-04-08 18:25:00|395|394|395|394|398|397|395|394|26468
1744137000000|2025-04-08 18:30:00|396|395|398|397|401|400|396|395|15238
1744137300000|2025-04-08 18:35:00|397|396|397|396|398|396|396|395|8502
1744137600000|2025-04-08 18:40:00|396|395|395|394|396|395|395|394|2041
1744137900000|2025-04-08 18:45:00|396|395|395|394|396|395|395|394|5869
1744138200000|2025-04-08 18:50:00|394|393|394|393|395|394|394|393|4137
1744138500000|2025-04-08 18:55:00|393|392|393|392|393|392|393|392|8714
1744138800000|2025-04-08 19:00:00|392|391|392|391|393|392|392|391|5493
1744139100000|2025-04-08 19:05:00|391|390|390|389|391|390|390|389|31813
1744139400000|2025-04-08 19:10:00|391|390|389|388|391|390|389|388|35408
1744139700000|2025-04-08 19:15:00|388|387|387|386|388|387|387|386|24326
1744140000000|2025-04-08 19:20:00|||||||||915
1744140300000|2025-04-08 19:25:00|388|387|388|387|389|388|387|386|6350
1744140600000|2025-04-08 19:30:00|387|386|385|384|387|386|384|383|19407
1744140900000|2025-04-08 19:35:00|386|384|382|380|386|384|381|379|5419
1744141200000|2025-04-08 19:40:00|381|379|381|379|384|382|380|378|10721
1744141500000|2025-04-08 19:45:00|380|378|380|378|382|380|380|378|3591
1744141800000|2025-04-08 19:50:00|381|379|384|382|385|383|380|378|6191
1744142100000|2025-04-08 19:55:00|385|383|388|386|389|387|384|382|13816
1744205400000|2025-04-09 13:30:00|386|380|389|386|393|390|383|380|30785
1744205700000|2025-04-09 13:35:00|388|387|396|394|396|394|388|385|12931
1744206000000|2025-04-09 13:40:00|395|395|388|387|396|395|388|387|5028
1744206300000|2025-04-09 13:45:00|387|386|393|392|393|392|387|386|3920
1744206600000|2025-04-09 13:50:00|392|391|390|389|393|392|389|388|5436
1744206900000|2025-04-09 13:55:00|391|390|389|388|391|390|389|387|2505
1744207200000|2025-04-09 14:00:00|390|389|390|389|393|392|389|388|8772
1744207500000|2025-04-09 14:05:00|389|388|386|384|389|388|384|383|7954
1744207800000|2025-04-09 14:10:00|385|385|385|384|389|387|385|384|3319
1744208100000|2025-04-09 14:15:00|386|385|388|387|389|388|386|385|5766
1744208400000|2025-04-09 14:20:00|387|386|388|387|390|389|387|386|3670
1744208700000|2025-04-09 14:25:00|389|388|388|387|389|388|385|384|23316
1744209000000|2025-04-09 14:30:00|389|388|392|391|393|392|388|387|12150
1744209300000|2025-04-09 14:35:00|393|392|388|387|393|392|388|387|4750
1744209600000|2025-04-09 14:40:00|387|386|386|385|388|387|386|385|6059
1744209900000|2025-04-09 14:45:00|387|386|385|384|388|387|385|384|4798
1744210200000|2025-04-09 14:50:00|384|383|382|381|384|383|381|380|11764
1744210500000|2025-04-09 14:55:00|383|382|381|380|383|382|381|380|1809
1744210800000|2025-04-09 15:00:00|382|381|383|382|383|382|381|380|11413
1744211100000|2025-04-09 15:05:00|384|383|385|384|386|385|384|383|5602
1744211400000|2025-04-09 15:10:00|386|385|387|386|387|386|386|385|3347
1744211700000|2025-04-09 15:15:00|388|387|389|388|390|389|387|387|14974
1744212000000|2025-04-09 15:20:00|390|389|390|389|391|390|389|388|13845
1744212300000|2025-04-09 15:25:00|389|388|389|388|389|388|389|388|1666
1744212600000|2025-04-09 15:30:00|390|389|390|389|391|390|389|388|3355
1744212900000|2025-04-09 15:35:00|389|388|386|385|389|388|386|385|3630
1744213200000|2025-04-09 15:40:00|385|384|384|383|385|384|384|383|7449
1744213500000|2025-04-09 15:45:00|385|384|388|387|389|388|385|384|7728
1744213800000|2025-04-09 15:50:00|387|386|386|385|387|386|386|385|2910
1744214100000|2025-04-09 15:55:00|385|384|384|383|385|384|384|383|4806
1744214400000|2025-04-09 16:00:00|385|384|384|383|385|384|384|383|5662
1744214700000|2025-04-09 16:05:00|385|384|386|385|386|385|385|384|6534
1744215000000|2025-04-09 16:10:00|385|384|390|389|391|390|385|384|5374
1744215300000|2025-04-09 16:15:00|389|388|389|388|389|388|389|388|4005
1744215600000|2025-04-09 16:20:00|388|387|388|387|388|387|388|387|1675
1744215900000|2025-04-09 16:25:00|387|386|387|386|388|387|387|386|6975
1744216200000|2025-04-09 16:30:00|||||||||1151
1744216500000|2025-04-09 16:35:00|388|387|387|386|388|387|387|386|1033
1744216800000|2025-04-09 16:40:00|||||||||3302
1744217100000|2025-04-09 16:45:00|388|387|388|387|388|387|386|385|19969
1744217400000|2025-04-09 16:50:00|387|386|388|387|388|387|387|386|1657
1744217700000|2025-04-09 16:55:00|389|388|387|386|389|388|386|385|2947
1744218000000|2025-04-09 17:00:00|388|385|393|392|393|392|387|385|21297
1744218300000|2025-04-09 17:05:00|392|391|387|386|393|392|387|386|10420
1744218600000|2025-04-09 17:10:00|386|385|386|385|386|385|385|384|6624
1744218900000|2025-04-09 17:15:00|387|386|392|391|392|391|384|383|18559
1744219200000|2025-04-09 17:20:00|393|392|405|404|406|405|393|392|116262
1744219500000|2025-04-09 17:25:00|406|405|406|405|410|409|405|404|76767
1744219800000|2025-04-09 17:30:00|405|404|418|417|419|418|404|403|44000
1744220100000|2025-04-09 17:35:00|419|418|414|413|420|419|414|413|62408
1744220400000|2025-04-09 17:40:00|413|412|414|413|417|416|412|411|54613
1744220700000|2025-04-09 17:45:00|415|414|419|418|421|420|415|414|25985
1744221000000|2025-04-09 17:50:00|420|419|416|414|420|419|414|413|36730
1744221300000|2025-04-09 17:55:00|415|413|420|419|420|419|414|413|17019
1744221600000|2025-04-09 18:00:00|422|420|423|421|423|422|421|420|12379
1744221900000|2025-04-09 18:05:00|422|422|419|417|423|422|417|414|26594
1744222200000|2025-04-09 18:10:00|420|418|421|420|422|421|417|416|8554
1744222500000|2025-04-09 18:15:00|420|419|421|420|424|423|419|418|22272
1744222800000|2025-04-09 18:20:00|420|419|427|426|427|426|420|419|9490
1744223100000|2025-04-09 18:25:00|426|425|427|426|428|427|426|425|20235
1744223400000|2025-04-09 18:30:00|428|427|423|422|428|427|423|422|36131
1744223700000|2025-04-09 18:35:00|424|423|426|425|427|426|423|422|19424
1744224000000|2025-04-09 18:40:00|425|424|421|420|426|425|421|420|16562
1744224300000|2025-04-09 18:45:00|422|421|421|420|423|422|416|415|44432
1744224600000|2025-04-09 18:50:00|422|421|422|421|424|423|421|420|5114
1744224900000|2025-04-09 18:55:00|421|420|418|417|422|421|418|417|27331
1744225200000|2025-04-09 19:00:00|417|416|419|418|421|419|417|416|14431
1744225500000|2025-04-09 19:05:00|420|419|419|418|420|419|418|417|11380
1744225800000|2025-04-09 19:10:00|420|419|423|422|424|423|419|418|6503
1744226100000|2025-04-09 19:15:00|424|423|424|423|425|424|422|421|8110
1744226400000|2025-04-09 19:20:00|425|424|425|424|427|426|425|424|20263
1744226700000|2025-04-09 19:25:00|426|425|425|424|426|425|425|424|6403
1744227000000|2025-04-09 19:30:00|426|425|425|424|427|426|425|424|9009
1744227300000|2025-04-09 19:35:00|426|425|424|423|426|425|423|422|24537
1744227600000|2025-04-09 19:40:00|425|424|425|424|425|424|424|423|8169
1744227900000|2025-04-09 19:45:00|424|423|425|424|425|424|424|423|7628
1744228200000|2025-04-09 19:50:00|426|425|426|425|428|427|426|425|26168
1744228500000|2025-04-09 19:55:00|427|426|425|424|427|426|423|422|103600
1744291800000|2025-04-10 13:30:00|420|414|411|409|420|415|409|407|28990
1744292100000|2025-04-10 13:35:00|410|408|415|413|416|414|409|407|60810
1744292400000|2025-04-10 13:40:00|414|412|413|412|414|412|411|410|15076
1744292700000|2025-04-10 13:45:00|414|413|416|415|422|419|414|413|16331
1744293000000|2025-04-10 13:50:00|415|414|419|417|422|421|415|414|44212
1744293300000|2025-04-10 13:55:00|418|416|418|417|418|417|415|414|11763
1744293600000|2025-04-10 14:00:00|419|418|418|416|419|418|415|415|8585
1744293900000|2025-04-10 14:05:00|419|417|415|414|420|419|415|414|5506
1744294200000|2025-04-10 14:10:00|414|413|413|412|415|414|412|411|6062
1744294500000|2025-04-10 14:15:00|414|413|414|413|416|415|414|413|10034
1744294800000|2025-04-10 14:20:00|415|414|415|414|416|416|413|412|13328
1744295100000|2025-04-10 14:25:00|416|415|415|414|417|416|414|413|3290
1744295400000|2025-04-10 14:30:00|416|415|417|416|418|417|415|414|3800
1744295700000|2025-04-10 14:35:00|416|415|416|415|420|419|416|415|17675
1744296000000|2025-04-10 14:40:00|417|416|417|416|418|417|416|415|4735
1744296300000|2025-04-10 14:45:00|416|415|414|413|416|415|414|413|1081
1744296600000|2025-04-10 14:50:00|415|414|417|416|417|416|414|413|7862
1744296900000|2025-04-10 14:55:00|416|415|413|412|416|415|413|412|5883
1744297200000|2025-04-10 15:00:00|||||||||3400
1744297500000|2025-04-10 15:05:00|414|413|416|415|417|416|414|413|4106
1744297800000|2025-04-10 15:10:00|415|414|413|412|415|414|413|412|3097
1744298100000|2025-04-10 15:15:00|414|413|413|412|414|413|413|412|850
1744298400000|2025-04-10 15:20:00|412|411|412|411|413|412|411|410|13541
1744298700000|2025-04-10 15:25:00|411|410|411|410|412|411|411|410|2942
1744299000000|2025-04-10 15:30:00|410|409|410|409|410|409|410|409|7507
1744299300000|2025-04-10 15:35:00|411|410|409|408|411|410|409|408|3401
1744299600000|2025-04-10 15:40:00|408|407|408|407|408|407|407|406|5457
1744299900000|2025-04-10 15:45:00|407|406|405|404|409|408|405|404|18370
1744300200000|2025-04-10 15:50:00|404|403|406|405|406|405|404|403|5295
1744300500000|2025-04-10 15:55:00|405|404|405|404|405|404|405|404|1748
1744300800000|2025-04-10 16:00:00|406|405|404|403|406|405|404|403|6387
1744301100000|2025-04-10 16:05:00|405|404|406|405|406|405|405|404|2650
1744301400000|2025-04-10 16:10:00|405|404|406|405|407|406|405|404|5060
1744301700000|2025-04-10 16:15:00|405|404|405|404|405|404|403|402|5430
1744302000000|2025-04-10 16:20:00|404|403|403|402|404|403|402|401|12454
1744302300000|2025-04-10 16:25:00|402|401|404|403|404|403|401|400|10261
1744302600000|2025-04-10 16:30:00|405|404|407|406|407|406|404|403|8661
1744302900000|2025-04-10 16:35:00|408|407|408|407|409|408|407|406|3265
1744303200000|2025-04-10 16:40:00|407|406|409|408|410|409|407|406|2084
1744303500000|2025-04-10 16:45:00|408|407|411|410|412|411|408|407|3094
1744303800000|2025-04-10 16:50:00|410|409|408|407|410|409|408|407|4100
1744304100000|2025-04-10 16:55:00|409|408|410|409|410|409|409|408|26732
1744304400000|2025-04-10 17:00:00|411|410|411|410|413|412|409|408|6040
1744304700000|2025-04-10 17:05:00|410|409|409|408|410|409|409|408|3777
1744305000000|2025-04-10 17:10:00|408|407|405|404|408|407|404|403|8065
1744305300000|2025-04-10 17:15:00|404|403|405|404|406|405|404|403|5229
1744305600000|2025-04-10 17:20:00|404|403|405|404|405|404|404|403|1243
1744305900000|2025-04-10 17:25:00|406|405|408|407|408|407|405|404|5495
1744306200000|2025-04-10 17:30:00|407|406|408|407|409|408|407|406|2422
1744306500000|2025-04-10 17:35:00|409|408|408|407|410|409|408|407|4248
1744306800000|2025-04-10 17:40:00|409|408|412|411|413|412|408|407|4400
1744307100000|2025-04-10 17:45:00|413|412|412|411|414|413|411|410|6181
1744307400000|2025-04-10 17:50:00|413|412|413|412|413|412|410|409|3711
1744307700000|2025-04-10 17:55:00|414|413|415|414|415|414|413|412|4061
1744308000000|2025-04-10 18:00:00|416|415|417|416|417|416|415|414|1780
1744308300000|2025-04-10 18:05:00|416|415|414|413|416|415|414|413|2250
1744308600000|2025-04-10 18:10:00|413|412|410|409|413|412|410|409|3950
1744308900000|2025-04-10 18:15:00|411|410|412|411|412|411|411|410|500
1744309200000|2025-04-10 18:20:00|413|412|415|414|415|414|413|412|2215
1744309500000|2025-04-10 18:25:00|414|413|414|413|416|415|414|413|3479
1744309800000|2025-04-10 18:30:00|415|414|414|413|415|414|414|413|1500
1744310100000|2025-04-10 18:35:00|413|412|413|412|414|413|412|411|3100
1744310400000|2025-04-10 18:40:00|414|413|415|414|415|414|413|412|2200
1744310700000|2025-04-10 18:45:00|414|413|412|411|415|414|411|410|3597
1744311000000|2025-04-10 18:50:00|413|412|411|410|413|412|410|409|2715
1744311300000|2025-04-10 18:55:00|410|409|411|410|412|411|409|408|9314
1744311600000|2025-04-10 19:00:00|412|411|413|412|413|412|412|411|3032
1744311900000|2025-04-10 19:05:00|414|413|411|410|414|413|411|410|2300
1744312200000|2025-04-10 19:10:00|||||||||200
1744312500000|2025-04-10 19:15:00|410|409|411|410|411|410|410|409|5650
1744312800000|2025-04-10 19:20:00|412|411|411|410|412|411|411|410|4868
1744313100000|2025-04-10 19:25:00|410|409|407|406|410|409|407|406|10619
1744313400000|2025-04-10 19:30:00|408|407|409|408|409|408|408|406|7304
1744313700000|2025-04-10 19:35:00|408|407|408|407|408|407|408|407|5128
1744314000000|2025-04-10 19:40:00|407|406|405|404|407|406|405|404|6279
1744314300000|2025-04-10 19:45:00|406|405|407|406|407|406|406|405|4632
1744314600000|2025-04-10 19:50:00|408|407|409|408|410|409|408|407|17479
1744314900000|2025-04-10 19:55:00|408|407|411|410|411|410|408|407|26561
1744378200000|2025-04-11 13:30:00|420|401|410|408|420|412|409|401|13740
1744378500000|2025-04-11 13:35:00|411|409|418|416|419|416|411|409|5169
1744378800000|2025-04-11 13:40:00|417|415|417|414|418|416|415|413|3283
1744379100000|2025-04-11 13:45:00|418|415|417|416|418|417|417|414|4600
1744379400000|2025-04-11 13:50:00|416|415|418|416|418|417|414|413|6314
1744379700000|2025-04-11 13:55:00|417||417||418||417||2730
1744380000000|2025-04-11 14:00:00|416|414|414|413|417|415|413|411|3950
1744380300000|2025-04-11 14:05:00|415|414|416|415|418|417|415|414|5054
1744380600000|2025-04-11 14:10:00|415|414|414|413|415|414|411|410|7419
1744380900000|2025-04-11 14:15:00|415|414|414|413|415|414|413|411|15720
1744381200000|2025-04-11 14:20:00|413|412|412|411|413|412|412|411|70637
1744381500000|2025-04-11 14:25:00|413|412|412|411|413|412|412|411|6676
1744381800000|2025-04-11 14:30:00|413|412|415|414|416|415|413|412|5712
1744382100000|2025-04-11 14:35:00|416|415|416|415|416|415|415|414|2966
1744382400000|2025-04-11 14:40:00|415|414|418|417|418|417|415|414|7120
1744382700000|2025-04-11 14:45:00|419|418|418|417|419|418|417|416|3961
1744383000000|2025-04-11 14:50:00|417|416|417|416|417|416|416|415|3922
1744383300000|2025-04-11 14:55:00|416|415|416|415|417|416|416|415|2700
1744383600000|2025-04-11 15:00:00|417|416|417|416|420|419|417|416|8274
1744383900000|2025-04-11 15:05:00|416|415|416|415|417|416|416|415|5341
1744384200000|2025-04-11 15:10:00|415|414|415|414|415|414|415|414|3497
1744384500000|2025-04-11 15:15:00|414|413|414|413|414|413|414|413|3744
1744384800000|2025-04-11 15:20:00|413|412|414|413|414|413|413|412|3166
1744385100000|2025-04-11 15:25:00|||||||||3271
1744385400000|2025-04-11 15:30:00|415|414|416|415|416|415|415|414|3304
1744385700000|2025-04-11 15:35:00|415|414|417|416|417|416|415|414|2801
1744386000000|2025-04-11 15:40:00|416|415|416|415|416|415|415|414|318
1744386300000|2025-04-11 15:45:00|415|414|415|414|416|415|415|414|3300
1744386600000|2025-04-11 15:50:00|414|413|414|413|414|413|413|412|1183
1744386900000|2025-04-11 15:55:00|415|414|415|414|415|414|415|414|400
1744387200000|2025-04-11 16:00:00|414|413|415|414|415|414|414|413|430
1744387500000|2025-04-11 16:05:00|416|415|415|414|416|415|415|413|1594
1744387800000|2025-04-11 16:10:00|416||415||416||415||1637
1744388100000|2025-04-11 16:15:00|||||||||249
1744388400000|2025-04-11 16:20:00|||||||||1400
1744388700000|2025-04-11 16:25:00|414|413|414|413|414|413|413|412|2593
1744389000000|2025-04-11 16:30:00|415|414|417|416|417|416|415|414|1439
1744389300000|2025-04-11 16:35:00|418|417|422|421|423|422|418|417|26624
1744389600000|2025-04-11 16:40:00|421|420|422|421|423|422|421|420|14503
1744389900000|2025-04-11 16:45:00|423|422|424|423|424|423|422|421|6255
1744390200000|2025-04-11 16:50:00|425|424|425|424|426|425|424|423|46716
1744390500000|2025-04-11 16:55:00|424|423|422|421|425|423|422|421|6681
1744390800000|2025-04-11 17:00:00|421|420|422|421|422|421|420|419|10309
1744391100000|2025-04-11 17:05:00|423|422|422|420|423|422|421|420|1725
1744391400000|2025-04-11 17:10:00|421|421|421|420|422|421|421|420|5195
1744391700000|2025-04-11 17:15:00|422|421|420|419|422|421|420|419|8246
1744392000000|2025-04-11 17:20:00|421|420|419|418|421|420|419|418|7624
1744392300000|2025-04-11 17:25:00|418|417|418|417|419|418|418|417|3250
1744392600000|2025-04-11 17:30:00|419|418|418|416|419|418|417|416|4368
1744392900000|2025-04-11 17:35:00|417|417|419|418|419|418|417|417|3649
1744393200000|2025-04-11 17:40:00|420|419|423|422|423|422|419|418|18380
1744393500000|2025-04-11 17:45:00|422|421|423|422|424|423|422|421|5040
1744393800000|2025-04-11 17:50:00|424|423|425|424|425|424|424|423|3090
1744394100000|2025-04-11 17:55:00|424|423|424|423|425|424|423|422|1550
1744394400000|2025-04-11 18:00:00|423|422|423|422|423|422|423|422|1145
1744394700000|2025-04-11 18:05:00|422|421|423|422|423|422|422|421|1673
1744395000000|2025-04-11 18:10:00|422|421|423|422|423|422|422|421|1907
1744395300000|2025-04-11 18:15:00|422|421|421|420|422|421|421|420|2400
1744395600000|2025-04-11 18:20:00|420|419|422|421|422|421|420|419|3600
1744395900000|2025-04-11 18:25:00|421|420|422|421|422|421|421|420|3704
1744396200000|2025-04-11 18:30:00|423|422|423|422|423|422|423|422|700
1744396500000|2025-04-11 18:35:00|422|421|422|421|422|421|422|421|3299
1744396800000|2025-04-11 18:40:00|423|422|423|422|424|423|423|422|7489
1744397100000|2025-04-11 18:45:00|||||||||27816
1744397400000|2025-04-11 18:50:00|422|421|423|422|423|422|421|420|8698
1744397700000|2025-04-11 18:55:00|422|421|422|421|422|421|422|421|1900
1744398000000|2025-04-11 19:00:00|423|422|424|423|424|423|423|422|12453
1744398300000|2025-04-11 19:05:00|423|422|425|424|425|424|423|422|6896
1744398600000|2025-04-11 19:10:00|424|423|426|425|426|425|424|423|52009
1744398900000|2025-04-11 19:15:00|425|424|425|424|425|424|425|424|4234
1744399200000|2025-04-11 19:20:00|426|425|426|425|426|425|426|425|5015
1744399500000|2025-04-11 19:25:00|425|424|424|423|425|424|424|423|3039
1744399800000|2025-04-11 19:30:00|423|422|424|423|424|423|423|422|3026
1744400100000|2025-04-11 19:35:00|||||||||654
1744400400000|2025-04-11 19:40:00|425|424|426|425|426|425|425|424|4395
1744400700000|2025-04-11 19:45:00|427|426|427|426|427|426|427|426|3266
1744401000000|2025-04-11 19:50:00|428|427|429|428|429|428|428|427|20820
1744401300000|2025-04-11 19:55:00|428|427|429|428|429|428|427|426|52688
1744637400000|2025-04-14 13:30:00|418|416|428|427|430|428|418|416|50558
1744637700000|2025-04-14 13:35:00|427|426|427|426|430|428|424|422|19076
1744638000000|2025-04-14 13:40:00|426|425|425|423|429|427|425|423|17428
1744638300000|2025-04-14 13:45:00|426|424|428|427|429|427|424|422|6832
1744638600000|2025-04-14 13:50:00|429|428|430|429|431|430|428|427|11873
1744638900000|2025-04-14 13:55:00|431|428|429|427|431|429|428|426|9904
1744639200000|2025-04-14 14:00:00|428|428|431|430|431|430|428|427|2730
1744639500000|2025-04-14 14:05:00|432|431|430|429|433|432|430|429|8948
1744639800000|2025-04-14 14:10:00|429|428|427|426|430|429|427|425|5676
1744640100000|2025-04-14 14:15:00|426|425|428|427|428|427|426|425|11557
1744640400000|2025-04-14 14:20:00|429|428|429|428|430|429|428|427|5226
1744640700000|2025-04-14 14:25:00|430|429|432|431|432|431|430|429|5366
1744641000000|2025-04-14 14:30:00|433|432|432|431|433|432|432|431|1784
1744641300000|2025-04-14 14:35:00|433|432|433|432|433|432|432|431|13575
1744641600000|2025-04-14 14:40:00|434|433|436|435|436|435|434|433|11461
1744641900000|2025-04-14 14:45:00|437|436|437|436|438|437|436|435|25390
1744642200000|2025-04-14 14:50:00|436|435|437|436|437|436|436|435|20717
1744642500000|2025-04-14 14:55:00|436|435|437|436|437|436|436|435|17862
1744642800000|2025-04-14 15:00:00|436|435|439|438|439|438|436|435|6637
1744643100000|2025-04-14 15:05:00|438|437|437|436|438|437|437|435|3036
1744643400000|2025-04-14 15:10:00|438|437|438|437|438|437|437|436|2362
1744643700000|2025-04-14 15:15:00|437|436|437|436|438|437|436|436|2173
1744644000000|2025-04-14 15:20:00|436|435|436|435|437|436|435|434|5020
1744644300000|2025-04-14 15:25:00|435|434|433|432|436|435|432|431|8400
1744644600000|2025-04-14 15:30:00|434|433|433|432|434|433|432|431|7573
1744644900000|2025-04-14 15:35:00|432|431|429|428|432|431|428|427|9228
1744645200000|2025-04-14 15:40:00|428|427|428|427|428|427|428|427|5100
1744645500000|2025-04-14 15:45:00|427|426|423|422|427|426|423|422|8495
1744645800000|2025-04-14 15:50:00|422|421|422|421|422|421|422|421|5828
1744646100000|2025-04-14 15:55:00|423|422|422|421|423|422|422|421|4727
1744646400000|2025-04-14 16:00:00|423|422|421|420|423|422|421|420|3836
1744646700000|2025-04-14 16:05:00|422|421|420|419|422|421|420|419|2640
1744647000000|2025-04-14 16:10:00|419|418|419|418|419|418|418|417|5020
1744647300000|2025-04-14 16:15:00|420|419|420|419|420|419|419|418|1673
1744647600000|2025-04-14 16:20:00|421|420|420|419|421|420|420|419|3249
1744647900000|2025-04-14 16:25:00|419|418|418|417|419|418|418|417|674
1744648200000|2025-04-14 16:30:00|419|418|420|419|420|419|419|418|2409
1744648500000|2025-04-14 16:35:00|421|420|421|420|421|420|421|420|2768
1744648800000|2025-04-14 16:40:00|||||||||1290
1744649100000|2025-04-14 16:45:00|420|419|420|419|420|419|420|419|1314
1744649400000|2025-04-14 16:50:00|419|418|419|418|420|419|419|418|6063
1744649700000|2025-04-14 16:55:00|420|419|419|418|420|419|418|417|2718
1744650000000|2025-04-14 17:00:00|420|419|420|419|423|422|419|418|10391
1744650300000|2025-04-14 17:05:00|419|418|419|418|420|419|419|418|1695
1744650600000|2025-04-14 17:10:00|420|419|419|418|420|419|419|418|3775
1744650900000|2025-04-14 17:15:00|420|419|420|419|420|419|420|419|300
1744651200000|2025-04-14 17:20:00|421|420|420|419|421|420|420|419|21332
1744651500000|2025-04-14 17:25:00|419|418|419|418|420|419|419|418|18341
1744651800000|2025-04-14 17:30:00|418|417|420|419|420|419|418|417|33327
1744652100000|2025-04-14 17:35:00|||||||||2268
1744652400000|2025-04-14 17:40:00|421|420|420|419|421|420|420|419|9719
1744652700000|2025-04-14 17:45:00|419|418|419|418|420|419|419|418|3298
1744653000000|2025-04-14 17:50:00|420|419|421|420|422|421|420|419|14034
1744653300000|2025-04-14 17:55:00|420|419|421|420|421|420|420|419|7124
1744653600000|2025-04-14 18:00:00|420|419|420|419|420|419|420|419|1000
1744653900000|2025-04-14 18:05:00|421|420|423|422|423|422|421|420|2827
1744654200000|2025-04-14 18:10:00|422|421|421|420|422|421|421|420|16256
1744654500000|2025-04-14 18:15:00|422|421|422|421|422|421|421|420|1578
1744654800000|2025-04-14 18:20:00|||||||||5200
1744655100000|2025-04-14 18:25:00|423|422|423|422|423|422|423|422|600
1744655400000|2025-04-14 18:30:00|422|421|422|421|423|422|421|420|11033
1744655700000|2025-04-14 18:35:00|423|422|424|423|424|423|423|422|24359
1744656000000|2025-04-14 18:40:00|||||||||1237
1744656300000|2025-04-14 18:45:00|423|422|423|422|424|423|423|422|18097
1744656600000|2025-04-14 18:50:00|422|421|423|422|423|422|422|421|22024
1744656900000|2025-04-14 18:55:00|422|421|422|421|423|422|422|421|2368
1744657200000|2025-04-14 19:00:00|423|422|422|421|423|422|422|421|900
1744657500000|2025-04-14 19:05:00|423|422|423|422|423|422|423|422|0
1744657800000|2025-04-14 19:10:00|||||||||200
1744658100000|2025-04-14 19:15:00|422|421|422|421|422|421|422|421|3331
1744658400000|2025-04-14 19:20:00|421|420|422|421|422|421|421|420|5517
1744658700000|2025-04-14 19:25:00|421|420|421|420|421|420|421|420|2418
1744659000000|2025-04-14 19:30:00|422|421|423|422|423|422|422|421|3090
1744659300000|2025-04-14 19:35:00|422|421|422|421|422|421|422|421|1963
1744659600000|2025-04-14 19:40:00|423|422|423|422|423|422|423|422|4468
1744659900000|2025-04-14 19:45:00|424|423|426|425|426|425|424|423|37387
1744660200000|2025-04-14 19:50:00|425|424|427|426|427|426|425|424|26183
1744660500000|2025-04-14 19:55:00|426|425|425|424|426|425|424|423|59389
1744723800000|2025-04-15 13:30:00|434|422|429|428|434|429|424|422|5028
1744724100000|2025-04-15 13:35:00|428|427|426|424|428|427|424|423|9803
1744724400000|2025-04-15 13:40:00|427|423|427|426|427|426|425|423|1200
1744724700000|2025-04-15 13:45:00|426|425|429|428|429|428|426|425|3301
1744725000000|2025-04-15 13:50:00|430|429|429|427|430|429|428|427|6717
1744725300000|2025-04-15 13:55:00|428|428|425|424|428|428|425|424|5550
1744725600000|2025-04-15 14:00:00|426|423|427|426|428|427|426|423|32785
1744725900000|2025-04-15 14:05:00|428|427|428|427|428|427|427|426|4496
1744726200000|2025-04-15 14:10:00|429|428|428|427|429|428|428|427|5500
1744726500000|2025-04-15 14:15:00|429|428|425|424|429|428|425|424|7754
1744726800000|2025-04-15 14:20:00|426|425|426|425|428|427|426|425|4559
1744727100000|2025-04-15 14:25:00|427|426|425|424|427|426|425|424|11932
1744727400000|2025-04-15 14:30:00|426||425||426||425||8771
1744727700000|2025-04-15 14:35:00|426|425|423|422|426|425|423|422|5529
1744728000000|2025-04-15 14:40:00|422|421|423|422|423|422|422|421|2781
1744728300000|2025-04-15 14:45:00|422|421|420|419|422|421|420|419|13596
1744728600000|2025-04-15 14:50:00|419|418|419|418|420|419|419|418|8157
1744728900000|2025-04-15 14:55:00|420|419|419|418|420|419|419|418|3519
1744729200000|2025-04-15 15:00:00|420|419|419|418|420|419|419|418|1750
1744729500000|2025-04-15 15:05:00|418|417|420|419|420|419|416|415|24763
1744729800000|2025-04-15 15:10:00|419|418|421|420|421|420|419|418|2874
1744730100000|2025-04-15 15:15:00|422|421|423|422|423|422|422|421|2935
1744730400000|2025-04-15 15:20:00|||||||||300
1744730700000|2025-04-15 15:25:00|422|421|422|421|423|422|422|421|5291
1744731000000|2025-04-15 15:30:00|||||||||899
1744731300000|2025-04-15 15:35:00|||||||||3916
1744731600000|2025-04-15 15:40:00|423|422|423|422|423|422|423|422|5858
1744731900000|2025-04-15 15:45:00|424|423|424|423|425|424|424|423|5419
1744732200000|2025-04-15 15:50:00|425|424|425|424|425|424|425|424|2522
1744732500000|2025-04-15 15:55:00|424|423|424|423|424|423|424|423|2500
1744732800000|2025-04-15 16:00:00|425|424|425|424|425|424|425|424|3990
1744733100000|2025-04-15 16:05:00|424|423|424|423|424|423|424|423|5318
1744733400000|2025-04-15 16:10:00|425|424|425|424|425|424|425|424|4496
1744733700000|2025-04-15 16:15:00|426|425|428|427|428|427|426|425|26223
1744734000000|2025-04-15 16:20:00|427|426|428|427|428|427|427|426|14231
1744734300000|2025-04-15 16:25:00|429|428|422|421|429|428|422|421|42100
1744734600000|2025-04-15 16:30:00|423|422|423|422|423|422|422|421|5290
1744734900000|2025-04-15 16:35:00|424|423|423|422|424|423|423|422|3514
1744735200000|2025-04-15 16:40:00|424|423|424|423|424|423|424|423|400
1744735500000|2025-04-15 16:45:00|425|424|426|425|426|425|425|424|13615
1744735800000|2025-04-15 16:50:00|425|424|425|424|425|424|425|424|14423
1744736100000|2025-04-15 16:55:00|424|423|422|421|424|423|422|421|8509
1744736400000|2025-04-15 17:00:00|423|422|423|422|423|422|422|421|3503
1744736700000|2025-04-15 17:05:00|422|421|422|421|422|421|422|421|500
1744737000000|2025-04-15 17:10:00|423|422|423|422|423|422|423|422|1275
1744737300000|2025-04-15 17:15:00|422|421|422|421|423|422|422|421|2267
1744737600000|2025-04-15 17:20:00|421|420|421|420|421|420|421|420|1500
1744737900000|2025-04-15 17:25:00|420|419|420|419|420|419|420|419|1990
1744738200000|2025-04-15 17:30:00|||||||||500
1744738500000|2025-04-15 17:35:00|421|420|421|420|421|420|421|420|3299
1744738800000|2025-04-15 17:40:00|||||||||5339
1744739100000|2025-04-15 17:45:00|||||||||285
1744739400000|2025-04-15 17:50:00|420|419|420|419|420|419|420|419|1618
1744739700000|2025-04-15 17:55:00|||||||||200
1744740000000|2025-04-15 18:00:00|419|418|419|418|419|418|419|418|2010
1744740300000|2025-04-15 18:05:00|||||||||200
1744740600000|2025-04-15 18:10:00|418|417|419|418|419|418|418|417|4668
1744740900000|2025-04-15 18:15:00|418|417|418|417|419|418|418|417|3440
1744741200000|2025-04-15 18:20:00|||||||||350
1744741500000|2025-04-15 18:25:00|||||||||858
1744741800000|2025-04-15 18:30:00|419|418|420|419|420|419|419|418|1772
1744742100000|2025-04-15 18:35:00|419|418|419|418|419|418|419|418|3350
1744742400000|2025-04-15 18:40:00|420|419|420|419|420|419|420|419|700
1744742700000|2025-04-15 18:45:00|421|420|420|419|421|420|420|419|6412
1744743000000|2025-04-15 18:50:00|419|418|420|419|420|419|419|418|5076
1744743300000|2025-04-15 18:55:00|||||||||100
1744743600000|2025-04-15 19:00:00|419|418|419|418|419|418|419|418|1500
1744743900000|2025-04-15 19:05:00|420|419|422|421|423|422|420|419|14762
1744744200000|2025-04-15 19:10:00|423|422|423|422|423|422|422|421|2995
1744744500000|2025-04-15 19:15:00|||||||||4100
1744744800000|2025-04-15 19:20:00|||||||||2506
1744745100000|2025-04-15 19:25:00|422|421|422|421|422|421|422|421|3447
1744745400000|2025-04-15 19:30:00|423|422|423|422|423|422|423|422|6788
1744745700000|2025-04-15 19:35:00|422|421|422|421|423|422|422|421|2766
1744746000000|2025-04-15 19:40:00|423|422|423|422|423|422|423|422|11905
1744746300000|2025-04-15 19:45:00|422|421|423|422|423|422|422|421|5683
1744746600000|2025-04-15 19:50:00|422|421|422|421|423|422|422|421|4452
1744746900000|2025-04-15 19:55:00|423|422|424|423|424|423|423|422|22747
1744810200000|2025-04-16 13:30:00|423|417|423|421|424|423|420|417|11345
1744810500000|2025-04-16 13:35:00|424|422|424|422|428|425|423|420|8629
1744810800000|2025-04-16 13:40:00|423|423|423|421|426|425|422|420|5240
1744811100000|2025-04-16 13:45:00|424|420|424|423|424|423|423|420|4179
1744811400000|2025-04-16 13:50:00|423|422|422|420|424|423|422|420|748
1744811700000|2025-04-16 13:55:00|423|421|420|419|424|423|420|419|1677
1744812000000|2025-04-16 14:00:00|421|420|424|423|424|423|421|420|2489
1744812300000|2025-04-16 14:05:00|425|424|425|424|427|426|425|424|5967
1744812600000|2025-04-16 14:10:00|426|425|426|425|427|426|426|425|10502
1744812900000|2025-04-16 14:15:00|425|424|424|423|425|424|424|423|3539
1744813200000|2025-04-16 14:20:00|423|422|424|423|424|423|423|422|1000
1744813500000|2025-04-16 14:25:00|423|422|423|422|423|422|423|422|1600
1744813800000|2025-04-16 14:30:00|422|421|423|422|423|422|422|421|3249
1744814100000|2025-04-16 14:35:00|||||||||903
1744814400000|2025-04-16 14:40:00|424|423|425|424|425|424|424|423|4827
1744814700000|2025-04-16 14:45:00|426|425|425|424|426|425|425|424|2467
1744815000000|2025-04-16 14:50:00|426|425|426|425|426|425|426|425|2597
1744815300000|2025-04-16 14:55:00|425|424|425|424|425|424|424|423|1692
1744815600000|2025-04-16 15:00:00|426|425|426|425|426|425|426|425|7400
1744815900000|2025-04-16 15:05:00|427|426|427|426|427|426|427|426|800
1744816200000|2025-04-16 15:10:00|426|425|427|426|428|427|426|425|3679
1744816500000|2025-04-16 15:15:00|426|425|429|428|429|428|426|425|18224
1744816800000|2025-04-16 15:20:00|428|427|429|428|429|428|427|426|45096
1744817100000|2025-04-16 15:25:00|430|429|430|429|430|429|430|429|21959
1744817400000|2025-04-16 15:30:00|431|430|436|435|437|436|430|429|115725
1744817700000|2025-04-16 15:35:00|437|436|442|441|442|441|436|435|161930
1744818000000|2025-04-16 15:40:00|441|440|448|447|450|449|440|439|71431
1744818300000|2025-04-16 15:45:00|447|446|445|444|447|446|441|440|71407
1744818600000|2025-04-16 15:50:00|446|445|447|446|450|449|446|445|39856
1744818900000|2025-04-16 15:55:00|446|445|443|442|447|446|443|442|26252
1744819200000|2025-04-16 16:00:00|442|441|440|439|442|441|438|437|14392
1744819500000|2025-04-16 16:05:00|439|438|437|436|439|438|437|436|5041
1744819800000|2025-04-16 16:10:00|438|437|439|438|440|439|437|436|8169
1744820100000|2025-04-16 16:15:00|438|437|439|438|439|438|437|436|8897
1744820400000|2025-04-16 16:20:00|440|439|444|443|445|444|440|439|19867
1744820700000|2025-04-16 16:25:00|445|444|445|444|447|446|445|444|24253
1744821000000|2025-04-16 16:30:00|444|443|444|443|444|443|443|442|7503
1744821300000|2025-04-16 16:35:00|443|442|444|443|444|443|442|441|8829
1744821600000|2025-04-16 16:40:00|445|444|445|444|446|445|445|444|7590
1744821900000|2025-04-16 16:45:00|446|445|446|445|446|445|446|445|7078
1744822200000|2025-04-16 16:50:00|447|446|447|446|447|446|447|446|16567
1744822500000|2025-04-16 16:55:00|448|447|444|443|448|447|444|443|8443
1744822800000|2025-04-16 17:00:00|443|442|444|443|444|443|442|441|10342
1744823100000|2025-04-16 17:05:00|443|442|442|441|443|442|442|441|7535
1744823400000|2025-04-16 17:10:00|441|440|441|440|442|441|441|440|15008
1744823700000|2025-04-16 17:15:00|442|441|442|441|442|441|442|441|4280
1744824000000|2025-04-16 17:20:00|||||||||4690
1744824300000|2025-04-16 17:25:00|||||||||8076
1744824600000|2025-04-16 17:30:00|441|440|439|438|442|441|439|438|7834
1744824900000|2025-04-16 17:35:00|440|439|440|439|440|439|440|439|2808
1744825200000|2025-04-16 17:40:00|439|438|436|435|439|438|436|435|9277
1744825500000|2025-04-16 17:45:00|435|434|432|431|435|434|432|431|17341
1744825800000|2025-04-16 17:50:00|433|432|431|430|433|432|430|429|10679
1744826100000|2025-04-16 17:55:00|430|429|425|424|430|430|425|424|24840
1744826400000|2025-04-16 18:00:00|426|425|429|428|430|429|425|424|37003
1744826700000|2025-04-16 18:05:00|430|429|430|429|433|432|429|429|22785
1744827000000|2025-04-16 18:10:00|431|430|432|431|432|431|431|430|4078
1744827300000|2025-04-16 18:15:00|431|430|431|430|431|430|431|430|1600
1744827600000|2025-04-16 18:20:00|432|431|434|433|434|433|432|431|9295
1744827900000|2025-04-16 18:25:00|435|434|434|433|435|434|434|433|2217
1744828200000|2025-04-16 18:30:00|433|432|433|432|434|433|433|432|5720
1744828500000|2025-04-16 18:35:00|432|431|432|431|433|432|431|430|7562
1744828800000|2025-04-16 18:40:00|431|430|431|430|432|431|431|430|13368
1744829100000|2025-04-16 18:45:00|430|429|430|429|431|430|429|428|5111
1744829400000|2025-04-16 18:50:00|429|428|427|426|429|428|427|426|5104
1744829700000|2025-04-16 18:55:00|426|425|427|426|428|427|426|425|6543
1744830000000|2025-04-16 19:00:00|426|425|426|425|426|425|426|425|3442
1744830300000|2025-04-16 19:05:00|427|426|426|425|428|427|426|425|9011
1744830600000|2025-04-16 19:10:00|427|426|428|427|428|427|427|426|3060
1744830900000|2025-04-16 19:15:00|427|426|427|426|428|427|427|426|6644
1744831200000|2025-04-16 19:20:00|||||||||2219
1744831500000|2025-04-16 19:25:00||427||426||427||426|4296
1744831800000|2025-04-16 19:30:00|428|427|429|428|429|428|428|427|12777
1744832100000|2025-04-16 19:35:00|428|427|431|430|431|430|428|427|26685
1744832400000|2025-04-16 19:40:00|432|431|430|429|433|432|430|429|16008
1744832700000|2025-04-16 19:45:00|431|430|432|431|432|431|431|430|4746
1744833000000|2025-04-16 19:50:00|433|430|434|433|434|433|433|430|16260
1744833300000|2025-04-16 19:55:00|435|434|436|435|436|435|434|433|48805
1744896600000|2025-04-17 13:30:00|444|430|443|442|444|442|432|430|19185
1744896900000|2025-04-17 13:35:00|444|443|443|442|446|444|441|439|53243
1744897200000|2025-04-17 13:40:00|442|441|442|441|445|443|441|440|12206
1744897500000|2025-04-17 13:45:00|441|440|445|444|446|445|440|439|12090
1744897800000|2025-04-17 13:50:00|446|445|442|440|447|445|442|440|18667
1744898100000|2025-04-17 13:55:00|441|439|441|440|442|441|439|438|18162
1744898400000|2025-04-17 14:00:00|440|439|440|439|443|442|440|439|5100
1744898700000|2025-04-17 14:05:00|441|440|440|439|441|440|438|437|11724
1744899000000|2025-04-17 14:10:00|439|438|439|438|439|438|439|438|999
1744899300000|2025-04-17 14:15:00|440|439|438|437|440|439|438|437|3472
1744899600000|2025-04-17 14:20:00|437|436|438|437|438|437|437|436|12307
1744899900000|2025-04-17 14:25:00|437|436|435|434|437|436|435|434|4338
1744900200000|2025-04-17 14:30:00|434|433|435|434|435|434|434|433|3660
1744900500000|2025-04-17 14:35:00|434|433|429|428|434|433|429|428|33042
1744900800000|2025-04-17 14:40:00|430|429|434|433|435|434|430|429|12336
1744901100000|2025-04-17 14:45:00|433|432|433|432|434|433|430|429|87149
1744901400000|2025-04-17 14:50:00|432|431|429|428|432|431|428|427|11796
1744901700000|2025-04-17 14:55:00|428|427|428|427|428|428|427|426|11804
1744902000000|2025-04-17 15:00:00|429|428|431|430|431|430|429|428|9635
1744902300000|2025-04-17 15:05:00|432|431|432|431|433|432|432|431|7002
1744902600000|2025-04-17 15:10:00|431|430|430|429|433|432|430|429|100473
1744902900000|2025-04-17 15:15:00|429|428|431|430|431|430|429|428|14713
1744903200000|2025-04-17 15:20:00|430|429|429|428|430|429|429|428|4824
1744903500000|2025-04-17 15:25:00|428|427|427|426|428|427|426|425|7274
1744903800000|2025-04-17 15:30:00|428|427|428|427|428|427|428|427|2546
1744904100000|2025-04-17 15:35:00|429|428|429|428|429|428|429|427|4918
1744904400000|2025-04-17 15:40:00|428|427|427|426|428|427|427|426|6098
1744904700000|2025-04-17 15:45:00|426|425|425|424|426|425|425|424|3122
1744905000000|2025-04-17 15:50:00|426|425|426|425|426|425|424|423|36223
1744905300000|2025-04-17 15:55:00|427|426|435|434|435|434|427|426|94122
1744905600000|2025-04-17 16:00:00|436|435|431|430|437|436|431|430|19203
1744905900000|2025-04-17 16:05:00|432|431|433|432|435|434|431|430|15392
1744906200000|2025-04-17 16:10:00|432|431|431|430|432|431|430|429|4738
1744906500000|2025-04-17 16:15:00|432|431|434|433|434|433|432|431|1754
1744906800000|2025-04-17 16:20:00|433|432|435|434|435|434|433|432|13483
1744907100000|2025-04-17 16:25:00|436|435|436|435|436|435|436|435|4970
1744907400000|2025-04-17 16:30:00|435|434|435|433|435|434|432|431|11135
1744907700000|2025-04-17 16:35:00|436|434|434|433|436|435|434|433|2106
1744908000000|2025-04-17 16:40:00|433|432|433|432|433|432|433|432|3226
1744908300000|2025-04-17 16:45:00|434|433|437|436|437|436|434|433|7888
1744908600000|2025-04-17 16:50:00|438|437|438|437|440|439|438|437|6263
1744908900000|2025-04-17 16:55:00|439|438|440|439|440|439|438|437|7784
1744909200000|2025-04-17 17:00:00|441|440|439|438|442|441|439|438|6676
1744909500000|2025-04-17 17:05:00|440|439|440|439|440|439|440|439|2545
1744909800000|2025-04-17 17:10:00|||||||||1458
1744910100000|2025-04-17 17:15:00|441|440|442|441|443|442|441|440|48603
1744910400000|2025-04-17 17:20:00|441|440|440|439|441|440|439|438|5042
1744910700000|2025-04-17 17:25:00|441|440|442|441|442|441|441|440|6690
1744911000000|2025-04-17 17:30:00|443|442|445|444|445|444|442|441|14197
1744911300000|2025-04-17 17:35:00|446|445|445|444|446|445|445|444|7544
1744911600000|2025-04-17 17:40:00|444|443|441|440|444|443|441|440|7131
1744911900000|2025-04-17 17:45:00|442|441|443|442|443|442|442|441|4582
1744912200000|2025-04-17 17:50:00|444|443|443|442|444|443|443|442|3233
1744912500000|2025-04-17 17:55:00|442|441|442|441|442|441|442|441|5328
1744912800000|2025-04-17 18:00:00|||||||||6408
1744913100000|2025-04-17 18:05:00|443|442|443|442|444|443|443|442|2955
1744913400000|2025-04-17 18:10:00|||||||||2562
1744913700000|2025-04-17 18:15:00|444|443|443|442|444|443|443|442|3454
1744914000000|2025-04-17 18:20:00|||||||||4002
1744914300000|2025-04-17 18:25:00|444|443|444|443|445|444|444|443|6756
1744914600000|2025-04-17 18:30:00|445|444|445|444|446|445|445|444|6814
1744914900000|2025-04-17 18:35:00|446|445|444|443|446|445|444|443|7383
1744915200000|2025-04-17 18:40:00|443|442|443|442|443|443|443|442|3417
1744915500000|2025-04-17 18:45:00|444|443|441|440|444|443|441|440|48322
1744915800000|2025-04-17 18:50:00|440|439|440|439|441|440|440|439|4633
1744916100000|2025-04-17 18:55:00|441|440|441|440|443|442|441|440|8318
1744916400000|2025-04-17 19:00:00|442|441|442|441|442|441|442|441|773
1744916700000|2025-04-17 19:05:00|441|440|442|441|442|441|441|440|5420
1744917000000|2025-04-17 19:10:00|441|440|441|440|441|440|441|440|7296
1744917300000|2025-04-17 19:15:00|440|439|440|439|440|439|440|439|1682
1744917600000|2025-04-17 19:20:00|439|438|440|439|440|439|439|438|3806
1744917900000|2025-04-17 19:25:00|441|440|440|439|441|440|440|439|3702
1744918200000|2025-04-17 19:30:00|441|440|442|441|442|441|441|440|4721
1744918500000|2025-04-17 19:35:00|443|441|443|441|444|442|442|440|981
1744918800000|2025-04-17 19:40:00|442|440|444|442|444|442|442|440|654
1744919100000|2025-04-17 19:45:00|443|441|443|441|444|442|442|440|3416
1744919400000|2025-04-17 19:50:00|442|440|445|443|445|443|441|439|3161
1744919700000|2025-04-17 19:55:00|444|442|446|444|446|444|444|442|24479
1745242200000|2025-04-21 13:30:00|439|430|432|431|446|443|431|430|30964
1745242500000|2025-04-21 13:35:00|433|432|436|434|437|435|433|431|5625
1745242800000|2025-04-21 13:40:00|437|435|432|431|437|435|432|431|7687
1745243100000|2025-04-21 13:45:00|433|432|436|435|436|435|432|431|22513
1745243400000|2025-04-21 13:50:00|435|434|434|432|436|434|433|432|1175
1745243700000|2025-04-21 13:55:00|433|431|431|430|434|431|431|430|11138
1745244000000|2025-04-21 14:00:00|432|429|431|430|432|430|429|428|26715
1745244300000|2025-04-21 14:05:00|430|429|431|430|431|430|429|428|5203
1745244600000|2025-04-21 14:10:00|432|431|432|431|432|431|431|430|1952
1745244900000|2025-04-21 14:15:00|431|430|432|431|432|431|431|430|1313
1745245200000|2025-04-21 14:20:00|433|432|432|431|433|432|432|431|2786
1745245500000|2025-04-21 14:25:00|||||||||6989
1745245800000|2025-04-21 14:30:00|431|430|430|429|431|430|430|429|6894
1745246100000|2025-04-21 14:35:00|431|430|434|433|435|434|431|430|9048
1745246400000|2025-04-21 14:40:00|435|434|433|432|435|434|433|432|6686
1745246700000|2025-04-21 14:45:00|434|433|432|431|435|434|432|431|11525
1745247000000|2025-04-21 14:50:00|||||||||1364
1745247300000|2025-04-21 14:55:00|431|430|431|430|431|431|431|430|3798
1745247600000|2025-04-21 15:00:00|430|429|429|428|430|430|429|428|10476
1745247900000|2025-04-21 15:05:00|428|427|428|427|428|427|428|427|4628
1745248200000|2025-04-21 15:10:00|427|426|427|426|427|426|427|426|2090
1745248500000|2025-04-21 15:15:00|||||||||425
1745248800000|2025-04-21 15:20:00|426|425|425|424|426|425|425|424|9381
1745249100000|2025-04-21 15:25:00|424|423|422|421|424|423|422|421|7709
1745249400000|2025-04-21 15:30:00|423|422|422|421|423|422|422|421|6646
1745249700000|2025-04-21 15:35:00|423|422|422|421|423|422|422|421|9398
1745250000000|2025-04-21 15:40:00|423|422|423|422|423|422|422|421|9258
1745250300000|2025-04-21 15:45:00|||||||||1750
1745250600000|2025-04-21 15:50:00|422|421|423|422|423|422|422|421|5179
1745250900000|2025-04-21 15:55:00|422|421|423|422|423|422|422|421|2382
1745251200000|2025-04-21 16:00:00|424|423|424|423|424|423|424|423|3464
1745251500000|2025-04-21 16:05:00|||||||||650
1745251800000|2025-04-21 16:10:00|423|422|424|423|424|423|423|422|4711
1745252100000|2025-04-21 16:15:00|423|422|424|423|424|423|423|422|2560
1745252400000|2025-04-21 16:20:00|||||||||500
1745252700000|2025-04-21 16:25:00|423|422|423|422|423|422|423|422|6389
1745253000000|2025-04-21 16:30:00|424|423|424|423|424|423|424|423|1426
1745253300000|2025-04-21 16:35:00|425|424|424|423|425|424|424|423|5659
1745253600000|2025-04-21 16:40:00|423|422|423|422|423|423|423|422|1700
1745253900000|2025-04-21 16:45:00|422|421|421|420|422|421|421|420|12367
1745254200000|2025-04-21 16:50:00|420|419|419|418|420|419|419|418|12898
1745254500000|2025-04-21 16:55:00|418|417|418|417|418|417|418|417|2500
1745254800000|2025-04-21 17:00:00|419|418|417|416|419|418|417|416|17763
1745255100000|2025-04-21 17:05:00|416|415|415|414|416|415|415|414|15062
1745255400000|2025-04-21 17:10:00|416|415|416|415|416|415|416|415|15865
1745255700000|2025-04-21 17:15:00|415|414|416|415|416|415|415|414|1747
1745256000000|2025-04-21 17:20:00|417|416|419|418|420|419|417|416|23316
1745256300000|2025-04-21 17:25:00|418|417|418|417|418|417|418|417|700
1745256600000|2025-04-21 17:30:00|417|416|417|416|418|417|417|416|6400
1745256900000|2025-04-21 17:35:00|416|415|417|416|417|416|416|415|1610
1745257200000|2025-04-21 17:40:00|418|417|417|416|418|417|417|416|4487
1745257500000|2025-04-21 17:45:00|416|415|417|416|417|416|416|415|2759
1745257800000|2025-04-21 17:50:00|416|415|417|416|417|416|416|415|5966
1745258100000|2025-04-21 17:55:00|416|415|416|415|417|416|416|415|3200
1745258400000|2025-04-21 18:00:00|||||||||7600
1745258700000|2025-04-21 18:05:00|417|416|417|416|417|416|417|416|3000
1745259000000|2025-04-21 18:10:00|||||||||1600
1745259300000|2025-04-21 18:15:00|418|417|418|417|418|417|418|417|7807
1745259600000|2025-04-21 18:20:00|417|416|417|416|417|416|417|416|2731
1745259900000|2025-04-21 18:25:00|||||||||600
1745260200000|2025-04-21 18:30:00|418|417|418|417|419|418|418|417|9772
1745260500000|2025-04-21 18:35:00|||||||||2655
1745260800000|2025-04-21 18:40:00|417|416|417|416|417|417|417|416|2840
1745261100000|2025-04-21 18:45:00|416||417||417||416||8664
1745261400000|2025-04-21 18:50:00|416|415|416|415|416|415|416|415|1111
1745261700000|2025-04-21 18:55:00|||||||||2200
1745262000000|2025-04-21 19:00:00|417|416|417|416|417|416|417|416|2637
1745262300000|2025-04-21 19:05:00|418|417|419|418|419|418|418|417|22712
1745262600000|2025-04-21 19:10:00|||||||||7980
1745262900000|2025-04-21 19:15:00|420|419|420|419|420|419|420|419|8145
1745263200000|2025-04-21 19:20:00|||||||||1497
1745263500000|2025-04-21 19:25:00|419|418|419|418|419|418|419|418|9412
1745263800000|2025-04-21 19:30:00|420|419|421|420|422|421|420|419|11438
1745264100000|2025-04-21 19:35:00|422|421|421|420|422|421|421|420|14580
1745264400000|2025-04-21 19:40:00|||||||||1433
1745264700000|2025-04-21 19:45:00|422|421|422|421|422|421|422|421|11035
1745265000000|2025-04-21 19:50:00|421|420|420|419|422|421|420|419|19810
1745265300000|2025-04-21 19:55:00|421|420|421|420|421|420|421|420|20106
1745328600000|2025-04-22 13:30:00|430|422|430|428|430|429|424|422|6347
1745328900000|2025-04-22 13:35:00|431|429|427|426|431|430|427|425|15275
1745329200000|2025-04-22 13:40:00|428|427|429|428|431|430|428|426|10849
1745329500000|2025-04-22 13:45:00|430|429|428|426|430|429|427|426|6571
1745329800000|2025-04-22 13:50:00|427|427|428|427|430|429|427|425|26301
1745330100000|2025-04-22 13:55:00|427|426|430|429|430|429|426|426|2891
1745330400000|2025-04-22 14:00:00|429|428|428|427|429|428|428|427|7200
1745330700000|2025-04-22 14:05:00|427|426|426|425|428|427|426|425|28769
1745331000000|2025-04-22 14:10:00|427|426|426|425|427|426|426|425|2400
1745331300000|2025-04-22 14:15:00|425|424|424|423|425|424|424|423|6783
1745331600000|2025-04-22 14:20:00|||||||||7273
1745331900000|2025-04-22 14:25:00|425|424|424|423|427|426|424|423|4420
1745332200000|2025-04-22 14:30:00|423|422|423|422|424|423|423|422|3231
1745332500000|2025-04-22 14:35:00|||||||||6150
1745332800000|2025-04-22 14:40:00|422|421|422|421|422|421|421|420|16982
1745333100000|2025-04-22 14:45:00|423|422|424|423|425|424|422|421|28393
1745333400000|2025-04-22 14:50:00|||||||||750
1745333700000|2025-04-22 14:55:00|423|422|424|423|424|423|423|422|3928
1745334000000|2025-04-22 15:00:00|425|424|427|426|427|426|425|424|2300
1745334300000|2025-04-22 15:05:00|||||||||300
1745334600000|2025-04-22 15:10:00|428|427|429|428|429|428|428|427|3979
1745334900000|2025-04-22 15:15:00|430|429|429|428|430|429|429|428|4968
1745335200000|2025-04-22 15:20:00|||||||||4928
1745335500000|2025-04-22 15:25:00|428|427|428|427|428|427|428|427|6928
1745335800000|2025-04-22 15:30:00|427|426|427|426|427|426|427|426|5740
1745336100000|2025-04-22 15:35:00|426|425|426|425|426|425|426|425|3100
1745336400000|2025-04-22 15:40:00|425|424|425|424|425|424|425|424|6046
1745336700000|2025-04-22 15:45:00|424|423|424|423|424|423|424|423|4110
1745337000000|2025-04-22 15:50:00|425|424|425|424|425|424|424|423|1354
1745337300000|2025-04-22 15:55:00|426|425|426|425|427|426|425|424|2589
1745337600000|2025-04-22 16:00:00|427|426|429|428|429|428|427|426|3027
1745337900000|2025-04-22 16:05:00|428|427|428|427|428|427|428|427|2650
1745338200000|2025-04-22 16:10:00|||||||||5287
1745338500000|2025-04-22 16:15:00|||||||||596
1745338800000|2025-04-22 16:20:00|||||||||6355
1745339100000|2025-04-22 16:25:00|||||||||1360
1745339400000|2025-04-22 16:30:00|427|426|428|427|428|427|427|426|2658
1745339700000|2025-04-22 16:35:00|427|426|426|425|427|426|426|425|7411
1745340000000|2025-04-22 16:40:00|427|426|427|426|427|426|427|426|1535
1745340300000|2025-04-22 16:45:00|428|427|428|427|428|427|427|426|3395
1745340600000|2025-04-22 16:50:00|||||||||100
1745340900000|2025-04-22 16:55:00|427|426|427|426|428|427|427|426|2538
1745341200000|2025-04-22 17:00:00|428|427|428|427|428|427|428|427|300
1745341500000|2025-04-22 17:05:00|427|426|428|427|428|427|427|426|2372
1745341800000|2025-04-22 17:10:00|427|426|426|425|427|426|426|425|4432
1745342100000|2025-04-22 17:15:00|425|424|425|424|425|424|425|424|200
1745342400000|2025-04-22 17:20:00|424|423|423|422|425|424|423|422|3963
1745342700000|2025-04-22 17:25:00|424|423|422|421|425|424|422|421|2445
1745343000000|2025-04-22 17:30:00|423|422|423|422|423|422|423|422|800
1745343300000|2025-04-22 17:35:00|424|423|424|423|424|423|424|423|800
1745343600000|2025-04-22 17:40:00|425|424|425|424|425|424|424|424|2493
1745343900000|2025-04-22 17:45:00|||||||||3100
1745344200000|2025-04-22 17:50:00|424|423|426|425|426|425|424|423|4406
1745344500000|2025-04-22 17:55:00|425|424|425|424|425|424|425|424|9493
1745344800000|2025-04-22 18:00:00|426|425|427|426|427|426|426|425|4650
1745345100000|2025-04-22 18:05:00|428|427|427|426|428|427|427|426|1295
1745345400000|2025-04-22 18:10:00|428|427|428|427|428|427|428|427|2700
1745345700000|2025-04-22 18:15:00|429|428|429|428|429|428|429|428|2194
1745346000000|2025-04-22 18:20:00|430|429|430|429|430|429|430|429|1300
1745346300000|2025-04-22 18:25:00|||||||||15468
1745346600000|2025-04-22 18:30:00|429|427|429|428|429|428|427|426|25899
1745346900000|2025-04-22 18:35:00|428|427|428|427|428|427|428|427|3100
1745347200000|2025-04-22 18:40:00|||||||||200
1745347500000|2025-04-22 18:45:00|||||||||950
1745347800000|2025-04-22 18:50:00|||||||||600
1745348100000|2025-04-22 18:55:00|||||||||5200
1745348400000|2025-04-22 19:00:00|429|428|428|427|429|428|428|427|2502
1745348700000|2025-04-22 19:05:00|||||||||800
1745349000000|2025-04-22 19:10:00|427|426|427|426|427|426|427|426|4715
1745349300000|2025-04-22 19:15:00|426|425|426|425|426|425|426|425|4613
1745349600000|2025-04-22 19:20:00|||||||||200
1745349900000|2025-04-22 19:25:00|425|424|425|424|425|424|425|424|4803
1745350200000|2025-04-22 19:30:00|426|425|426|425|426|425|425|424|4062
1745350500000|2025-04-22 19:35:00|425|424|425|424|425|424|425|424|2819
1745350800000|2025-04-22 19:40:00|426|425|428|427|428|427|425|424|7082
1745351100000|2025-04-22 19:45:00|427|426|427|426|427|426|427|426|4736
1745351400000|2025-04-22 19:50:00|426|425|427|426|427|426|426|425|9304
1745351700000|2025-04-22 19:55:00|428||428||428||427||19622
1745415000000|2025-04-23 13:30:00|438|437|441|438|444|443|438|436|62887
1745415300000|2025-04-23 13:35:00|440|437|441|439|441|440|436|434|14143
1745415600000|2025-04-23 13:40:00|440|438|441|439|441|440|439|437|2869
1745415900000|2025-04-23 13:45:00|440|440|441|440|442|441|440|439|7774
1745416200000|2025-04-23 13:50:00|440|439|438|437|441|440|437|436|13222
1745416500000|2025-04-23 13:55:00|437|436|437|435|437|436|435|433|4803
1745416800000|2025-04-23 14:00:00|436|434|436|435|437|436|435|432|4389
1745417100000|2025-04-23 14:05:00|435|434|438|437|438|437|435|434|7230
1745417400000|2025-04-23 14:10:00|437|436|438|437|438|437|437|436|3344
1745417700000|2025-04-23 14:15:00|437|436|437|436|437|436|436|435|5133
1745418000000|2025-04-23 14:20:00|436|435|439|438|439|438|436|435|27349
1745418300000|2025-04-23 14:25:00|440|439|441|440|441|440|440|439|10551
1745418600000|2025-04-23 14:30:00|440|439|442|441|442|441|440|439|14601
1745418900000|2025-04-23 14:35:00|443|442|442|441|445|444|442|441|20952
1745419200000|2025-04-23 14:40:00|443|442|444|443|444|443|442|441|4344
1745419500000|2025-04-23 14:45:00|445|444|445|444|445|444|445|444|12327
1745419800000|2025-04-23 14:50:00|446|445|446|445|446|445|446|445|6209
1745420100000|2025-04-23 14:55:00|445|444|441|440|445|444|441|440|47483
1745420400000|2025-04-23 15:00:00|440|439|440|439|442|441|439|438|11409
1745420700000|2025-04-23 15:05:00|441|440|440|439|441|440|440|439|3169
1745421000000|2025-04-23 15:10:00|439|438|438|437|440|439|437|436|8540
1745421300000|2025-04-23 15:15:00|437|436|436|435|437|436|436|435|23122
1745421600000|2025-04-23 15:20:00|435|434|435|434|435|434|433|432|8070
1745421900000|2025-04-23 15:25:00|434|433|433|432|435|434|433|432|9902
1745422200000|2025-04-23 15:30:00|432|431|433|432|433|432|431|430|21930
1745422500000|2025-04-23 15:35:00|434|433|433|432|434|433|433|432|900
1745422800000|2025-04-23 15:40:00|434|433|436|435|436|435|434|433|6095
1745423100000|2025-04-23 15:45:00|435|434|435|434|436|435|435|434|4611
1745423400000|2025-04-23 15:50:00|434|433|435|434|435|434|434|433|2924
1745423700000|2025-04-23 15:55:00|436|435|436|435|436|435|436|435|4638
1745424000000|2025-04-23 16:00:00|435|434|435|434|436|435|435|434|4015
1745424300000|2025-04-23 16:05:00|436|435|435|434|436|435|435|434|1089
1745424600000|2025-04-23 16:10:00|436|435|435|434|436|435|435|434|12207
1745424900000|2025-04-23 16:15:00|||||||||620
1745425200000|2025-04-23 16:20:00|434|433|434|433|435|434|434|433|2997
1745425500000|2025-04-23 16:25:00|435|434|436|435|436|435|434|433|2878
1745425800000|2025-04-23 16:30:00|437|436|437|436|437|436|437|436|2397
1745426100000|2025-04-23 16:35:00|438|437|439|438|439|438|438|437|1325
1745426400000|2025-04-23 16:40:00|||||||||1950
1745426700000|2025-04-23 16:45:00|438|437|437|436|438|437|437|436|3504
1745427000000|2025-04-23 16:50:00|438|437|439|438|439|438|438|437|3445
1745427300000|2025-04-23 16:55:00|440|439|442|441|442|441|440|439|37435
1745427600000|2025-04-23 17:00:00|441|440|443|442|443|442|439|438|36821
1745427900000|2025-04-23 17:05:00|444|443|444|443|446|445|444|443|10437
1745428200000|2025-04-23 17:10:00|||||||||13200
1745428500000|2025-04-23 17:15:00|||||||||1659
1745428800000|2025-04-23 17:20:00|445|444|445|444|445|444|444|443|3406
1745429100000|2025-04-23 17:25:00|444|443|444|443|445|444|444|443|1323
1745429400000|2025-04-23 17:30:00|443|441|441|440|443|442|440|439|34114
1745429700000|2025-04-23 17:35:00|442|441|442|441|442|441|441|440|14492
1745430000000|2025-04-23 17:40:00|443|442|446|445|446|445|443|442|10275
1745430300000|2025-04-23 17:45:00|445|444|445|444|446|445|445|444|5081
1745430600000|2025-04-23 17:50:00|446|445|448|447|448|447|445|444|9686
1745430900000|2025-04-23 17:55:00|447|446|450|448|450|449|446|445|46792
1745431200000|2025-04-23 18:00:00|451|449|451|450|452|451|450|449|31163
1745431500000|2025-04-23 18:05:00|452|451|454|453|454|453|452|451|25806
1745431800000|2025-04-23 18:10:00|453|452|453|452|453|452|451|450|30485
1745432100000|2025-04-23 18:15:00|454|453|454|453|455|454|454|453|18285
1745432400000|2025-04-23 18:20:00|453|452|452|451|453|452|452|451|4446
1745432700000|2025-04-23 18:25:00|451|450|451|450|451|450|451|450|3808
1745433000000|2025-04-23 18:30:00|452|451|451|450|452|451|451|450|9595
1745433300000|2025-04-23 18:35:00|||||||||2500
1745433600000|2025-04-23 18:40:00|450|449|449|448|451|450|449|448|22966
1745433900000|2025-04-23 18:45:00|450|449|450|449|450|449|450|449|7984
1745434200000|2025-04-23 18:50:00|449|448|448|447|449|448|448|447|4724
1745434500000|2025-04-23 18:55:00|449|448|449|448|451|450|449|448|3316
1745434800000|2025-04-23 19:00:00|450|449|450|449|450|449|449|448|7855
1745435100000|2025-04-23 19:05:00|||||||||1320
1745435400000|2025-04-23 19:10:00|449|448|446|445|449|448|446|445|11373
1745435700000|2025-04-23 19:15:00|445|444|446|445|446|445|445|444|5617
1745436000000|2025-04-23 19:20:00|445|444|445|444|445|444|445|444|1657
1745436300000|2025-04-23 19:25:00|444|443|444|443|444|443|444|443|6708
1745436600000|2025-04-23 19:30:00|445|444|445|444|445|444|445|444|3515
1745436900000|2025-04-23 19:35:00|444|443|442|441|444|443|442|441|7427
1745437200000|2025-04-23 19:40:00|443|442|443|442|443|442|443|442|3205
1745437500000|2025-04-23 19:45:00|||||||||3692
1745437800000|2025-04-23 19:50:00|444|443|443|442|444|443|443|442|10499
1745438100000|2025-04-23 19:55:00|442|441|443|442|443|442|442|441|21243
1745501400000|2025-04-24 13:30:00|441|432|446|444|447|445|441|432|22766
1745501700000|2025-04-24 13:35:00|447|443|451|450|451|450|447|443|53181
1745502000000|2025-04-24 13:40:00|452|451|451|449|452|451|448|447|23175
1745502300000|2025-04-24 13:45:00|452|450|458|456|458|456|450|448|45636
1745502600000|2025-04-24 13:50:00|457|457|468|467|469|468|457|456|64336
1745502900000|2025-04-24 13:55:00|469|468|471|469|472|470|466|464|63538
1745503200000|2025-04-24 14:00:00|472|470|475|474|479|478|471|469|129124
1745503500000|2025-04-24 14:05:00|474|473|473|472|476|475|471|470|170185
1745503800000|2025-04-24 14:10:00|474|473|464|463|474|473|464|463|34804
1745504100000|2025-04-24 14:15:00|463|462|463|462|464|463|463|462|28091
1745504400000|2025-04-24 14:20:00|462|461|460|459|462|461|457|456|73456
1745504700000|2025-04-24 14:25:00|459|458|460|459|460|459|459|458|16256
1745505000000|2025-04-24 14:30:00|461|460|467|466|467|466|461|460|31647
1745505300000|2025-04-24 14:35:00|468|467|467|465|469|468|466|465|23034
1745505600000|2025-04-24 14:40:00|466|466|460|459|467|466|460|459|65430
1745505900000|2025-04-24 14:45:00|459|458|461|460|461|460|458|457|43217
1745506200000|2025-04-24 14:50:00|460|459|458|457|461|460|457|456|81190
1745506500000|2025-04-24 14:55:00|457|456|456|455|458|457|456|455|4454
1745506800000|2025-04-24 15:00:00|457|456|460|459|460|459|457|456|15959
1745507100000|2025-04-24 15:05:00|461|460|460|459|461|460|460|459|2920
1745507400000|2025-04-24 15:10:00|459|458|461|460|461|460|459|458|11083
1745507700000|2025-04-24 15:15:00|460|459|459|458|460|459|459|458|10166
1745508000000|2025-04-24 15:20:00|458|457|458|457|458|457|458|457|6670
1745508300000|2025-04-24 15:25:00|459|458|458|457|462|461|458|457|53411
1745508600000|2025-04-24 15:30:00|457|456|457|456|457|456|455|454|3611
1745508900000|2025-04-24 15:35:00|458|457|458|457|458|457|457|456|8239
1745509200000|2025-04-24 15:40:00|459|458|459|458|460|459|459|458|6418
1745509500000|2025-04-24 15:45:00|458|457|459|458|459|458|458|457|11473
1745509800000|2025-04-24 15:50:00|460|459|459|458|460|459|459|458|2499
1745510100000|2025-04-24 15:55:00|458|457|454|453|458|458|454|452|11961
1745510400000|2025-04-24 16:00:00|455|454|456|455|457|456|455|454|13314
1745510700000|2025-04-24 16:05:00|458|456|460|459|460|459|458|456|34920
1745511000000|2025-04-24 16:10:00|459|458|461|460|461|460|459|458|19519
1745511300000|2025-04-24 16:15:00|462|461|462|461|462|461|462|461|799
1745511600000|2025-04-24 16:20:00|461|460|460|459|461|461|460|459|6300
1745511900000|2025-04-24 16:25:00|459|458|459|458|459|458|459|458|1920
1745512200000|2025-04-24 16:30:00|458|457|458|457|458|457|458|457|4018
1745512500000|2025-04-24 16:35:00|459|458|461|460|461|460|459|458|6839
1745512800000|2025-04-24 16:40:00|462|461|464|463|465|463|461|461|47288
1745513100000|2025-04-24 16:45:00|463|462|463|462|463|462|463|462|6364
1745513400000|2025-04-24 16:50:00|||||||||2812
1745513700000|2025-04-24 16:55:00|464|463|464|463|465|464|464|463|6681
1745514000000|2025-04-24 17:00:00|463|462|464|463|464|463|463|462|8466
1745514300000|2025-04-24 17:05:00|463|462|463|462|463|462|463|462|3602
1745514600000|2025-04-24 17:10:00|464|463|464|463|464|463|464|463|3514
1745514900000|2025-04-24 17:15:00|465|464|462|461|465|464|462|461|8344
1745515200000|2025-04-24 17:20:00|461|460|462|461|462|461|461|460|4956
1745515500000|2025-04-24 17:25:00|||||||||1334
1745515800000|2025-04-24 17:30:00|463|462|462|461|464|463|462|461|13338
1745516100000|2025-04-24 17:35:00|||||||||2279
1745516400000|2025-04-24 17:40:00|463|462|462|461|463|462|462|461|9641
1745516700000|2025-04-24 17:45:00|463|462|466|465|466|465|463|462|22044
1745517000000|2025-04-24 17:50:00|465|464|465|464|466|465|465|464|7500
1745517300000|2025-04-24 17:55:00|||||||||575
1745517600000|2025-04-24 18:00:00|466|465|467|466|467|466|466|465|5877
1745517900000|2025-04-24 18:05:00|466|465|469|468|470|469|466|465|40891
1745518200000|2025-04-24 18:10:00|468|467|468|467|468|467|468|467|6468
1745518500000|2025-04-24 18:15:00|||||||||6348
1745518800000|2025-04-24 18:20:00|467|466|467|466|467|466|467|466|16268
1745519100000|2025-04-24 18:25:00|468|467|468|467|468|467|468|467|10275
1745519400000|2025-04-24 18:30:00|||||||||2500
1745519700000|2025-04-24 18:35:00|469|468|469|468|469|468|469|468|4351
1745520000000|2025-04-24 18:40:00|468|467|468|467|469|468|468|467|19365
1745520300000|2025-04-24 18:45:00|469|468|469|468|469|468|469|468|2743
1745520600000|2025-04-24 18:50:00|470|469|473|472|474|473|470|469|16360
1745520900000|2025-04-24 18:55:00|472|471|471|470|473|472|471|470|21477
1745521200000|2025-04-24 19:00:00|470|469|471|470|471|470|470|469|12520
1745521500000|2025-04-24 19:05:00|472|471|470|469|472|471|470|469|38413
1745521800000|2025-04-24 19:10:00|469|468|469|468|469|468|468|467|15417
1745522100000|2025-04-24 19:15:00|470|469|471|470|471|470|470|469|7142
1745522400000|2025-04-24 19:20:00|472|471|470|469|472|471|470|469|17026
1745522700000|2025-04-24 19:25:00|471|470|471|470|472|471|471|470|14932
1745523000000|2025-04-24 19:30:00|472|471|473|472|473|472|472|471|45690
1745523300000|2025-04-24 19:35:00|474|473|473|472|474|473|473|472|15942
1745523600000|2025-04-24 19:40:00|474|473|474|473|474|473|474|473|5964
1745523900000|2025-04-24 19:45:00|473|472|474|473|474|473|473|472|8071
1745524200000|2025-04-24 19:50:00|473|472|475|474|475|474|472|471|38996
1745524500000|2025-04-24 19:55:00|474|473|474|473|475|474|473|472|45275
1745587800000|2025-04-25 13:30:00|485|481|487|486|488|486|477|475|88132
1745588100000|2025-04-25 13:35:00|488|487|487|486|490|489|482|481|106814
1745588400000|2025-04-25 13:40:00|488|485|481|480|490|489|480|479|34598
1745588700000|2025-04-25 13:45:00|482|481|489|488|490|489|481|480|33103
1745589000000|2025-04-25 13:50:00|488|487|485|484|491|490|485|484|45282
1745589300000|2025-04-25 13:55:00|486|485|487|485|488|487|485|484|5914
1745589600000|2025-04-25 14:00:00|488|486|487|486|492|491|487|485|39262
1745589900000|2025-04-25 14:05:00|486|485|491|490|492|491|486|485|16717
1745590200000|2025-04-25 14:10:00|492|491|492|491|494|493|491|491|18559
1745590500000|2025-04-25 14:15:00|491|490|490|489|491|490|489|488|11564
1745590800000|2025-04-25 14:20:00|489|488|488|487|489|488|484|483|48783
1745591100000|2025-04-25 14:25:00|487|486|482|481|487|486|481|480|29146
1745591400000|2025-04-25 14:30:00|483|482|486|485|486|485|483|482|6501
1745591700000|2025-04-25 14:35:00|485|484|488|487|488|487|484|483|14470
1745592000000|2025-04-25 14:40:00|489|488|489|488|491|490|488|487|32347
1745592300000|2025-04-25 14:45:00|488|487|488|486|488|487|486|485|33943
1745592600000|2025-04-25 14:50:00|487|487|489|488|490|489|487|486|6721
1745592900000|2025-04-25 14:55:00|488|487|490|489|490|489|487|486|10754
1745593200000|2025-04-25 15:00:00|491|490|491|490|491|490|491|490|4271
1745593500000|2025-04-25 15:05:00|492|491|493|492|493|492|492|491|31338
1745593800000|2025-04-25 15:10:00|494|493|494|493|495|494|493|492|13586
1745594100000|2025-04-25 15:15:00|493|492|492|491|493|492|492|491|25242
1745594400000|2025-04-25 15:20:00|493|492|493|492|493|492|492|491|5543
1745594700000|2025-04-25 15:25:00|492|491|489|488|492|491|489|488|14620
1745595000000|2025-04-25 15:30:00|490|489|489|488|490|489|489|488|7503
1745595300000|2025-04-25 15:35:00|488|487|485|484|489|488|485|484|10715
1745595600000|2025-04-25 15:40:00|484|483|484|483|484|483|484|483|4282
1745595900000|2025-04-25 15:45:00|485|484|485|484|485|484|485|484|4211
1745596200000|2025-04-25 15:50:00|484|483|484|483|485|484|484|483|4900
1745596500000|2025-04-25 15:55:00|483|482|483|482|483|482|483|482|3610
1745596800000|2025-04-25 16:00:00|484|483|484|483|485|484|483|482|3221
1745597100000|2025-04-25 16:05:00|485|484|485|484|485|484|485|484|3040
1745597400000|2025-04-25 16:10:00|484|483|485|484|485|484|484|483|4365
1745597700000|2025-04-25 16:15:00|484|483|484|483|484|483|484|483|925
1745598000000|2025-04-25 16:20:00|||||||||2500
1745598300000|2025-04-25 16:25:00|485|484|481|480|485|484|481|480|49683
1745598600000|2025-04-25 16:30:00|482|481|483|482|483|482|481|480|12815
1745598900000|2025-04-25 16:35:00|484|483|484|483|485|484|484|483|8535
1745599200000|2025-04-25 16:40:00|485|484|485|484|485|484|484|483|2479
1745599500000|2025-04-25 16:45:00|486|485|496|495|500|499|486|485|245372
1745599800000|2025-04-25 16:50:00|495|494|494|493|500|499|493|492|70308
1745600100000|2025-04-25 16:55:00|493|492|490|489|494|493|488|488|40254
1745600400000|2025-04-25 17:00:00|491|490|489|488|492|491|489|488|24599
1745600700000|2025-04-25 17:05:00|490|489|494|493|494|493|490|489|19243
1745601000000|2025-04-25 17:10:00|495|494|494|493|495|494|493|492|17025
1745601300000|2025-04-25 17:15:00|493|492|494|493|494|493|493|492|12662
1745601600000|2025-04-25 17:20:00|493|492|496|495|497|496|493|492|20548
1745601900000|2025-04-25 17:25:00|497|496|498|497|498|497|497|496|28208
1745602200000|2025-04-25 17:30:00|497|496|498|497|500|499|497|496|53669
1745602500000|2025-04-25 17:35:00|497|496|495|494|498|497|495|494|35952
1745602800000|2025-04-25 17:40:00|494|493|493|492|495|494|493|492|3558
1745603100000|2025-04-25 17:45:00|492|491|488|487|492|491|486|485|24200
1745603400000|2025-04-25 17:50:00|487|486|486|485|488|487|486|485|15616
1745603700000|2025-04-25 17:55:00|485|484|485|484|485|484|482|481|44134
1745604000000|2025-04-25 18:00:00|486|485|487|486|488|487|486|485|14051
1745604300000|2025-04-25 18:05:00|488|487|488|487|488|487|487|486|700
1745604600000|2025-04-25 18:10:00|489|488|487|486|489|488|487|486|6536
1745604900000|2025-04-25 18:15:00|488|487|487|486|488|487|487|486|1812
1745605200000|2025-04-25 18:20:00|488|487|492|491|493|492|487|486|40576
1745605500000|2025-04-25 18:25:00|491|490|492|491|492|491|491|490|1000
1745605800000|2025-04-25 18:30:00|491|490|492|491|492|491|491|490|1161
1745606100000|2025-04-25 18:35:00|||||||||1877
1745606400000|2025-04-25 18:40:00|493|492|492|491|494|493|492|491|5938
1745606700000|2025-04-25 18:45:00|493|492|493|492|493|492|492|491|1763
1745607000000|2025-04-25 18:50:00|494|493|491|490|495|494|491|490|18972
1745607300000|2025-04-25 18:55:00|490|489|490|489|491|490|490|489|3400
1745607600000|2025-04-25 19:00:00|491|490|491|490|492|491|491|490|7139
1745607900000|2025-04-25 19:05:00|490|489|488|487|490|489|488|487|6472
1745608200000|2025-04-25 19:10:00|487|486|487|486|487|486|487|486|7980
1745608500000|2025-04-25 19:15:00|486|485|483|482|486|485|483|482|19432
1745608800000|2025-04-25 19:20:00|484|483|484|483|484|484|481|480|23783
1745609100000|2025-04-25 19:25:00|483|482|483|482|484|483|483|482|11510
1745609400000|2025-04-25 19:30:00|482|481|480|479|482|481|480|479|44036
1745609700000|2025-04-25 19:35:00|481|480|482|481|482|481|480|479|13063
1745610000000|2025-04-25 19:40:00|481|480|481|480|482|481|480|479|8583
1745610300000|2025-04-25 19:45:00|480|479|480|479|481|480|479|478|12257
1745610600000|2025-04-25 19:50:00|481|480|480|479|481|480|479|478|19724
1745610900000|2025-04-25 19:55:00|481|480|481|480|481|480|481|480|36556
1745847000000|2025-04-28 13:30:00|479|475|477|476|483|482|476|475|33600
1745847300000|2025-04-28 13:35:00|478|477|479|477|481|480|476|475|15804
1745847600000|2025-04-28 13:40:00|478|478|480|477|481|480|478|477|6675
1745847900000|2025-04-28 13:45:00|479|478|478|476|479|478|476|475|13099
1745848200000|2025-04-28 13:50:00|477|475|474|472|478|476|473|471|16211
1745848500000|2025-04-28 13:55:00|473|471|467|466|473|472|467|466|30630
1745848800000|2025-04-28 14:00:00|466|465|469|468|470|469|464|463|12566
1745849100000|2025-04-28 14:05:00|470|469|474|473|474|473|469|468|11018
1745849400000|2025-04-28 14:10:00|473|472|474|473|474|473|472|471|9938
1745849700000|2025-04-28 14:15:00|475|474|476|475|476|475|474|473|7721
1745850000000|2025-04-28 14:20:00|475|474|476|475|476|475|475|474|2033
1745850300000|2025-04-28 14:25:00|475|474|474|473|475|474|474|473|4010
1745850600000|2025-04-28 14:30:00|473|472|473|472|473|472|471|470|9002
1745850900000|2025-04-28 14:35:00|472|471|473|472|473|472|471|470|1119
1745851200000|2025-04-28 14:40:00|472|471|473|472|473|472|471|470|4424
1745851500000|2025-04-28 14:45:00|472|471|471|470|472|471|471|470|1536
1745851800000|2025-04-28 14:50:00|470|469|470|469|471|470|470|469|3098
1745852100000|2025-04-28 14:55:00|469|468|469|468|470|469|469|468|2783
1745852400000|2025-04-28 15:00:00|468|467|468|467|468|467|468|467|4684
1745852700000|2025-04-28 15:05:00|469|468|467|466|469|468|467|466|9679
1745853000000|2025-04-28 15:10:00|466|465|468|467|468|467|466|465|9300
1745853300000|2025-04-28 15:15:00|467|466|468|467|468|467|467|466|1550
1745853600000|2025-04-28 15:20:00|467|466|468|467|468|467|467|466|5508
1745853900000|2025-04-28 15:25:00|467|466|467|466|467|466|467|466|1899
1745854200000|2025-04-28 15:30:00|466|465|467|466|468|467|466|465|7299
1745854500000|2025-04-28 15:35:00|468|467|468|467|468|467|468|467|3206
1745854800000|2025-04-28 15:40:00|467|466|466|464|467|466|465|464|4000
1745855100000|2025-04-28 15:45:00|465|463|465|464|466|465|464|463|4115
1745855400000|2025-04-28 15:50:00|466|465|466|465|467|466|466|465|6100
1745855700000|2025-04-28 15:55:00|465|464|465|464|465|464|465|464|1672
1745856000000|2025-04-28 16:00:00|464|463|461|460|464|463|460|459|31331
1745856300000|2025-04-28 16:05:00|460|459|463|462|463|462|459|458|43525
1745856600000|2025-04-28 16:10:00|464|463|464|463|464|463|464|463|4932
1745856900000|2025-04-28 16:15:00|465|464|463|462|465|464|463|462|14472
1745857200000|2025-04-28 16:20:00|462|461|462|461|462|461|461|460|4482
1745857500000|2025-04-28 16:25:00|461|460|461|460|461|460|461|460|2355
1745857800000|2025-04-28 16:30:00|462|461|462|461|462|461|461|460|444
1745858100000|2025-04-28 16:35:00|||||||||925
1745858400000|2025-04-28 16:40:00|463|462|462|461|463|462|462|461|1457
1745858700000|2025-04-28 16:45:00|||||||||2200
1745859000000|2025-04-28 16:50:00|463|462|462|461|463|462|462|461|2642
1745859600000|2025-04-28 17:00:00|||||||||400
1745859900000|2025-04-28 17:05:00|463|462|462|461|463|462|462|461|1018
1745860200000|2025-04-28 17:10:00|461|460|461|460|461|460|461|460|4035
1745860500000|2025-04-28 17:15:00|462|461|462|461|462|461|461|460|1500
1745860800000|2025-04-28 17:20:00|||||||||833
1745861100000|2025-04-28 17:25:00|461|460|461|460|462|461|461|460|1648
1745861400000|2025-04-28 17:30:00|||||||||534
1745861700000|2025-04-28 17:35:00|462|461|462|461|462|461|462|461|1464
1745862000000|2025-04-28 17:40:00|||||||||300
1745862300000|2025-04-28 17:45:00|463|462|462|461|463|462|462|461|3448
1745862600000|2025-04-28 17:50:00|463|462|463|462|463|462|463|462|656
1745862900000|2025-04-28 17:55:00|464|463|464|463|464|463|464|463|221
1745863200000|2025-04-28 18:00:00|463|462|463|462|463|462|463|462|739
1745863500000|2025-04-28 18:05:00|464|463|464|463|464|463|464|463|1850
1745863800000|2025-04-28 18:10:00|463|462|463|462|463|462|463|462|1316
1745864100000|2025-04-28 18:15:00|462|461|462|461|462|461|462|461|3031
1745864400000|2025-04-28 18:20:00|463|462|464|463|464|463|463|462|7139
1745864700000|2025-04-28 18:25:00|465|464|464|463|465|464|464|463|15283
1745865300000|2025-04-28 18:35:00|||||||||200
1745865600000|2025-04-28 18:40:00|465|464|465|464|465|464|464|463|4641
1745865900000|2025-04-28 18:45:00|||||||||1404
1745866200000|2025-04-28 18:50:00|466|465|466|465|466|465|466|465|1800
1745866500000|2025-04-28 18:55:00|465|464|466|465|466|465|465|464|2351
1745866800000|2025-04-28 19:00:00|465|464|468|467|468|467|465|464|2688
1745867100000|2025-04-28 19:05:00|||||||||839
1745867400000|2025-04-28 19:10:00|467|466|466|465|467|466|466|465|2172
1745867700000|2025-04-28 19:15:00|467|466|468|467|468|467|466|465|5535
1745868300000|2025-04-28 19:25:00|467|466|468|467|468|467|467|466|6083
1745868600000|2025-04-28 19:30:00|467|466|467|466|467|466|467|466|2990
1745868900000|2025-04-28 19:35:00|466|465|467|466|467|466|466|465|2304
1745869200000|2025-04-28 19:40:00|468|467|468|467|468|467|468|467|1620
1745869500000|2025-04-28 19:45:00|467|466|467|466|468|467|467|466|3740
1745869800000|2025-04-28 19:50:00|468|467|469|468|469|468|467|466|29324
1745870100000|2025-04-28 19:55:00|468|467|469|467|469|468|468|467|18177
1745933400000|2025-04-29 13:30:00|480|460|469|467|480|471|467|460|24114
1745933700000|2025-04-29 13:35:00|470|468|468|467|470|469|468|466|762
1745934000000|2025-04-29 13:40:00|469|468|467|466|470|468|467|466|2421
1745934300000|2025-04-29 13:45:00|468|467|466|465|469|468|465|464|7047
1745934600000|2025-04-29 13:50:00|467|466|467|466|469|467|466|465|4296
1745934900000|2025-04-29 13:55:00|468|467|467|465|469|468|467|465|2051
1745935200000|2025-04-29 14:00:00|468|466|466|465|469|467|466|465|2890
1745935500000|2025-04-29 14:05:00|467|466|465|464|467|466|465|464|2999
1745935800000|2025-04-29 14:10:00|466|465|465|464|467|465|464|463|1930
1745936100000|2025-04-29 14:15:00|466|465|465|464|466|465|465|464|2750
1745936400000|2025-04-29 14:20:00|464|463|459|458|464|463|459|458|20352
1745936700000|2025-04-29 14:25:00|458|457|458|457|459|458|458|457|8752
1745937000000|2025-04-29 14:30:00|459|458|462|461|462|461|458|457|19700
1745937300000|2025-04-29 14:35:00|461|460|463|462|463|462|461|460|4968
1745937600000|2025-04-29 14:40:00|462|461|462|461|462|461|462|461|2149
1745937900000|2025-04-29 14:45:00|463|462|462|461|463|462|462|461|2937
1745938200000|2025-04-29 14:50:00|461|460|462|461|462|461|461|460|3350
1745938500000|2025-04-29 14:55:00|463|462|463|462|464|463|463|462|7400
1745938800000|2025-04-29 15:00:00|464|463|463|462|464|463|463|462|3516
1745939100000|2025-04-29 15:05:00|462|461|464|463|464|463|462|461|10881
1745939400000|2025-04-29 15:10:00|463|462|464|463|464|463|463|462|1054
1745939700000|2025-04-29 15:15:00|||||||||1700
1745940000000|2025-04-29 15:20:00|465|464|465|464|465|464|464|463|2300
1745940300000|2025-04-29 15:25:00|464|463|466|465|466|465|464|463|850
1745940600000|2025-04-29 15:30:00|||||||||1000
1745940900000|2025-04-29 15:35:00|467|466|468|467|469|467|467|466|3348
1745941200000|2025-04-29 15:40:00|||||||||1168
1745941500000|2025-04-29 15:45:00|467|466|465|464|467|466|465|464|1611
1745941800000|2025-04-29 15:50:00|466|465|465|464|466|465|465|464|193
1745942100000|2025-04-29 15:55:00|||||||||2567
1745942400000|2025-04-29 16:00:00|466|465|466|465|466|465|466|465|100
1745942700000|2025-04-29 16:05:00|467|466|470|469|470|469|466|465|12518
1745943000000|2025-04-29 16:10:00|471|470|470|469|471|470|470|469|6497
1745943300000|2025-04-29 16:15:00|471|470|470|469|471|470|470|469|15306
1745943600000|2025-04-29 16:20:00|471|470|471|470|471|470|471|470|582
1745943900000|2025-04-29 16:25:00|||||||||100
1745944200000|2025-04-29 16:30:00|||||||||7633
1745944500000|2025-04-29 16:35:00|470|469|470|469|470|469|470|469|10531
1745944800000|2025-04-29 16:40:00|471|470|471|470|471|470|471|470|8122
1745945100000|2025-04-29 16:45:00|470|469|468|467|470|469|468|467|2200
1745945400000|2025-04-29 16:50:00|||||||||146
1745945700000|2025-04-29 16:55:00|467|466|467|466|467|466|465|464|3189
1745946000000|2025-04-29 17:00:00|468|467|468|467|468|467|467|466|3925
1745946600000|2025-04-29 17:10:00|||||||||18563
1745946900000|2025-04-29 17:15:00|469|468|468|467|469|468|468|467|1670
1745947200000|2025-04-29 17:20:00|469|468|479|478|483|482|469|468|83443
1745947500000|2025-04-29 17:25:00|478|477|488|487|491|490|477|476|181248
1745947800000|2025-04-29 17:30:00|489|488|479|478|491|490|479|478|157123
1745948100000|2025-04-29 17:35:00|478|477|477|476|479|478|476|475|47134
1745948400000|2025-04-29 17:40:00|476|475|474|473|476|475|470|469|73784
1745948700000|2025-04-29 17:45:00|473|472|476|475|478|477|472|471|64044
1745949000000|2025-04-29 17:50:00|477|476|477|476|480|479|477|476|66109
1745949300000|2025-04-29 17:55:00|478|477|475|474|480|479|475|474|24885
1745949600000|2025-04-29 18:00:00|474|473|476|475|476|475|474|473|16475
1745949900000|2025-04-29 18:05:00|475|474|473|472|477|476|473|472|73466
1745950200000|2025-04-29 18:10:00|472|471|472|471|472|471|471|470|9811
1745950500000|2025-04-29 18:15:00|471|470|469|468|471|470|468|467|21513
1745950800000|2025-04-29 18:20:00|468|467|465|464|468|467|465|464|38276
1745951100000|2025-04-29 18:25:00|466|465|468|466|468|467|466|465|18450
1745951400000|2025-04-29 18:30:00|467|467|469|468|469|468|467|467|7920
1745951700000|2025-04-29 18:35:00|470|469|471|470|473|472|470|469|42178
1745952000000|2025-04-29 18:40:00|472|471|471|470|474|473|470|469|28127
1745952300000|2025-04-29 18:45:00|470|469|470|468|470|469|469|468|15146
1745952600000|2025-04-29 18:50:00|469|467|469|468|469|468|468|467|5513
1745952900000|2025-04-29 18:55:00|468|467|468|467|468|467|468|467|5309
1745953200000|2025-04-29 19:00:00|469|468|468|467|470|469|468|467|27713
1745953500000|2025-04-29 19:05:00|469|468|469|468|469|468|469|468|850
1745953800000|2025-04-29 19:10:00|||||||||1986
1745954100000|2025-04-29 19:15:00|468|467|467|466|468|467|467|466|10426
1745954400000|2025-04-29 19:20:00|466|465|467|466|467|466|466|465|5865
1745954700000|2025-04-29 19:25:00|466|465|466|465|467|466|466|465|1037
1745955000000|2025-04-29 19:30:00|467|466|466|465|467|466|466|465|600
1745955300000|2025-04-29 19:35:00|467|466|468|467|468|467|466|465|6621
1745955600000|2025-04-29 19:40:00|467|466|467|466|467|466|467|466|7825
1745955900000|2025-04-29 19:45:00|466|465|467|465|467|466|466|465|5070
1745956200000|2025-04-29 19:50:00|466|466|466|465|466|466|466|465|14728
1745956500000|2025-04-29 19:55:00|465|464|465|463|465|464|464|463|78631
1746019800000|2025-04-30 13:30:00|459|454|451|448|459|458|449|448|55088
1746020100000|2025-04-30 13:35:00|450|449|447|446|452|450|447|446|16428
1746020400000|2025-04-30 13:40:00|||||||||23447
1746020700000|2025-04-30 13:45:00|448|447|449|447|449|448|448|447|10539
1746021000000|2025-04-30 13:50:00|448|448|447|446|448|448|446|445|22050
1746021300000|2025-04-30 13:55:00|446|445|446|444|447|446|444|443|12672
1746021600000|2025-04-30 14:00:00|447|445|448|446|449|448|447|444|12739
1746021900000|2025-04-30 14:05:00|447|447|449|448|449|448|447|446|6128
1746022200000|2025-04-30 14:10:00|448|447|448|447|450|449|447|446|3752
1746022500000|2025-04-30 14:15:00|447|446|448|447|448|447|447|446|1300
1746022800000|2025-04-30 14:20:00|447|446|446|445|447|446|446|445|2031
1746023100000|2025-04-30 14:25:00|447|446|447|446|447|446|447|446|784
1746023400000|2025-04-30 14:30:00|448|447|447|445|448|447|447|445|6517
1746023700000|2025-04-30 14:35:00|446|444|445|444|446|445|444|443|7182
1746024000000|2025-04-30 14:40:00|446|445|446|445|447|446|446|445|2007
1746024300000|2025-04-30 14:45:00|445|444|445|444|445|444|445|444|1850
1746024600000|2025-04-30 14:50:00|446|445|444|443|446|445|444|443|12047
1746024900000|2025-04-30 14:55:00|445|444|450|449|451|450|445|444|24322
1746025200000|2025-04-30 15:00:00|451|450|452|451|452|451|450|449|13086
1746025500000|2025-04-30 15:05:00|451|450|452|451|452|451|451|450|6154
1746025800000|2025-04-30 15:10:00|453|452|453|452|453|452|453|452|2950
1746026100000|2025-04-30 15:15:00|454|453|454|453|455|454|454|453|5328
1746026400000|2025-04-30 15:20:00|453|452|453|452|453|452|453|452|815
1746026700000|2025-04-30 15:25:00|452|451|452|451|452|451|451|450|2800
1746027000000|2025-04-30 15:30:00|453|452|454|453|454|453|453|452|6734
1746027300000|2025-04-30 15:35:00|453|452|455|454|455|454|453|452|5010
1746027600000|2025-04-30 15:40:00|454|453|454|453|454|453|453|452|5948
1746027900000|2025-04-30 15:45:00|||||||||1076
1746028200000|2025-04-30 15:50:00|453|452|454|453|454|453|453|452|3373
1746028500000|2025-04-30 15:55:00|455|454|476|475|476|475|455|454|262521
1746028800000|2025-04-30 16:00:00|475|474|470|469|478|477|467|466|185422
1746029100000|2025-04-30 16:05:00|469|468|471|470|471|470|468|467|48907
1746029400000|2025-04-30 16:10:00|470|469|468|467|471|470|463|462|89433
1746029700000|2025-04-30 16:15:00|467|466|468|467|473|472|466|465|56638
1746030000000|2025-04-30 16:20:00|467|466|466|465|468|467|465|464|23360
1746030300000|2025-04-30 16:25:00|467|466|474|473|474|473|465|464|72158
1746030600000|2025-04-30 16:30:00|473|472|480|479|482|480|472|471|144982
1746030900000|2025-04-30 16:35:00|481|480|482|481|485|484|480|479|119556
1746031200000|2025-04-30 16:40:00|483|482|478|477|486|485|476|475|86127
1746031500000|2025-04-30 16:45:00|477|476|478|477|481|480|477|476|56210
1746031800000|2025-04-30 16:50:00|477|476|479|478|480|479|477|476|50074
1746032100000|2025-04-30 16:55:00|478|477|479|478|483|482|478|477|37746
1746032400000|2025-04-30 17:00:00|478|477|478|477|479|478|475|474|26360
1746032700000|2025-04-30 17:05:00|477|476|476|475|478|477|476|475|8829
1746033000000|2025-04-30 17:10:00|475|474|475|474|477|476|472|471|40605
1746033300000|2025-04-30 17:15:00|474|473|475|474|477|476|474|473|43029
1746033600000|2025-04-30 17:20:00|474|473|474|473|474|473|472|471|35027
1746033900000|2025-04-30 17:25:00|473|472|470|469|473|472|470|469|35471
1746034200000|2025-04-30 17:30:00|471|470|468|467|471|470|467|466|43756
1746034500000|2025-04-30 17:35:00|469|468|467|466|470|469|467|466|10647
1746034800000|2025-04-30 17:40:00|466|465|465|464|466|465|463|462|68041
1746035100000|2025-04-30 17:45:00|466|465|459|458|466|465|459|458|20084
1746035400000|2025-04-30 17:50:00|460|459|461|460|461|460|459|458|28056
1746035700000|2025-04-30 17:55:00|460|459|459|458|460|459|459|458|6977
1746036000000|2025-04-30 18:00:00|458|457|458|457|459|458|458|457|15690
1746036300000|2025-04-30 18:05:00|457|456|458|457|461|460|457|456|20238
1746036600000|2025-04-30 18:10:00|459|458|461|460|462|461|459|458|18468
1746036900000|2025-04-30 18:15:00|460|459|462|461|462|461|460|459|4877
1746037200000|2025-04-30 18:20:00|461|460|461|460|461|460|459|458|3746
1746037500000|2025-04-30 18:25:00|460|459|461|460|461|460|460|459|5009
1746037800000|2025-04-30 18:30:00|460|459|460|459|460|459|460|459|4903
1746038100000|2025-04-30 18:35:00|459|458|459|458|460|459|459|458|4409
1746038400000|2025-04-30 18:40:00|460|459|460|459|460|459|460|459|4159
1746038700000|2025-04-30 18:45:00|459|458|461|460|461|460|459|458|12579
1746039000000|2025-04-30 18:50:00|460|459|460|459|460|459|460|459|1213
1746039300000|2025-04-30 18:55:00|459|458|461|460|461|460|459|458|8935
1746039600000|2025-04-30 19:00:00|462|461|461|460|462|461|459|458|7845
1746039900000|2025-04-30 19:05:00|462|461|461|460|462|461|461|460|3467
1746040200000|2025-04-30 19:10:00|462|461|462|461|463|462|461|460|5836
1746040500000|2025-04-30 19:15:00|463|462|462|461|463|462|462|461|2896
1746040800000|2025-04-30 19:20:00|461|460|462|461|462|461|461|460|3980
1746041100000|2025-04-30 19:25:00|461|460|462|461|462|461|461|460|4787
1746041400000|2025-04-30 19:30:00|463|462|464|463|465|464|463|462|9609
1746041700000|2025-04-30 19:35:00|463|462|464|463|464|463|463|462|9324
1746042000000|2025-04-30 19:40:00|463|462|463|462|463|462|462|461|5639
1746042300000|2025-04-30 19:45:00|464|463|464|463|464|463|463|462|18069
1746042600000|2025-04-30 19:50:00|465|464|463|462|465|464|463|462|24824
1746042900000|2025-04-30 19:55:00|464|463|464|463|465|464|463|463|61552
1746106200000|2025-05-01 13:30:00|469|466|464|462|469|466|459|458|52530
1746106500000|2025-05-01 13:35:00|465|461|463|461|467|466|463|461|6523
1746106800000|2025-05-01 13:40:00|462|462|464|461|464|463|462|460|4621
1746107100000|2025-05-01 13:45:00|463|462|462|460|464|463|461|460|14188
1746107400000|2025-05-01 13:50:00|461|459|460|458|461|459|459|458|2325
1746107700000|2025-05-01 13:55:00|459|459|456|453|460|459|455|453|19331
1746108000000|2025-05-01 14:00:00|458|454|461|460|461|460|456|454|12244
1746108300000|2025-05-01 14:05:00|462|461|462|461|462|461|461|460|13005
1746108600000|2025-05-01 14:10:00|463|462|463|462|464|463|461|460|9733
1746108900000|2025-05-01 14:15:00|464|463|464|463|466|465|464|463|48471
1746109200000|2025-05-01 14:20:00|465|464|465|464|466|465|464|463|2239
1746109500000|2025-05-01 14:25:00|464|463|466|465|466|465|464|463|9953
1746109800000|2025-05-01 14:30:00|465|464|465|464|465|464|463|463|6941
1746110100000|2025-05-01 14:35:00|464|463|468|467|468|467|464|463|11534
1746110400000|2025-05-01 14:40:00|469|468|469|468|470|469|468|467|4237
1746110700000|2025-05-01 14:45:00|468|467|470|469|470|469|468|467|15024
1746111000000|2025-05-01 14:50:00|471|470|470|469|471|470|470|469|23554
1746111300000|2025-05-01 14:55:00|469|468|468|467|470|469|468|467|3640
1746111600000|2025-05-01 15:00:00|469|468|470|469|470|469|469|468|21259
1746111900000|2025-05-01 15:05:00|471|470|471|470|471|470|471|470|20131
1746112200000|2025-05-01 15:10:00|||||||||3862
1746112500000|2025-05-01 15:15:00|472|471|473|472|474|473|472|471|44661
1746112800000|2025-05-01 15:20:00|472|471|470|469|472|471|470|469|7169
1746113100000|2025-05-01 15:25:00|469|468|469|468|469|468|468|467|13539
1746113400000|2025-05-01 15:30:00|468|467|466|465|468|467|466|465|12980
1746113700000|2025-05-01 15:35:00|467|466|467|466|467|466|466|465|1535
1746114000000|2025-05-01 15:40:00|466|465|466|465|466|465|466|465|2384
1746114300000|2025-05-01 15:45:00|465|464|465|464|465|464|464|463|5908
1746114600000|2025-05-01 15:50:00|464|463|464|463|465|464|464|463|1224
1746114900000|2025-05-01 15:55:00|463|462|464|462|464|463|462|461|16035
1746115200000|2025-05-01 16:00:00|463|463|463|462|464|463|463|462|475
1746115500000|2025-05-01 16:05:00|462|461|464|463|464|463|462|461|13241
1746115800000|2025-05-01 16:10:00|||||||||500
1746116100000|2025-05-01 16:15:00|463|462|464|463|464|463|462|461|3610
1746116400000|2025-05-01 16:20:00|465|464|464|463|465|464|464|463|6473
1746116700000|2025-05-01 16:25:00|465|464|465|464|465|464|464|463|1400
1746117000000|2025-05-01 16:30:00|464|463|466|465|466|465|464|463|8125
1746117300000|2025-05-01 16:35:00|467|466|468|467|470|469|467|466|2068
1746117600000|2025-05-01 16:40:00|467|466|467|466|467|466|466|465|16218
1746117900000|2025-05-01 16:45:00|468|467|467|466|468|467|466|465|3583
1746118200000|2025-05-01 16:50:00|466|465|467|466|467|466|466|465|3906
1746118500000|2025-05-01 16:55:00|466|465|467|466|467|466|466|465|1938
1746118800000|2025-05-01 17:00:00|468|467|468|467|468|467|467|466|14585
1746119100000|2025-05-01 17:05:00|||||||||1300
1746119400000|2025-05-01 17:10:00|469|468|469|468|469|468|469|468|6089
1746119700000|2025-05-01 17:15:00|||||||||1168
1746120000000|2025-05-01 17:20:00|470|469|471|470|471|470|470|469|33119
1746120300000|2025-05-01 17:25:00|470|469|470|469|471|470|469|468|8777
1746120600000|2025-05-01 17:30:00|||||||||378
1746120900000|2025-05-01 17:35:00|469|468|469|468|469|468|469|468|6060
1746121200000|2025-05-01 17:40:00|468|467|468|467|468|467|468|467|1300
1746121500000|2025-05-01 17:45:00|469|468|468|467|469|468|468|467|1150
1746122100000|2025-05-01 17:55:00|||||||||460
1746122400000|2025-05-01 18:00:00|||||||||2343
1746122700000|2025-05-01 18:05:00|469|468|469|468|469|468|469|468|13006
1746123000000|2025-05-01 18:10:00|468|467|469|468|469|468|468|467|1100
1746123300000|2025-05-01 18:15:00|470|469|470|469|470|469|470|469|571
1746123600000|2025-05-01 18:20:00|471|470|470|469|471|470|470|469|2500
1746123900000|2025-05-01 18:25:00|471|470|471|470|471|470|471|470|1157
1746124200000|2025-05-01 18:30:00|472|471|472|471|472|471|471|470|9100
1746124500000|2025-05-01 18:35:00|473|472|474|473|474|473|473|472|6270
1746124800000|2025-05-01 18:40:00|475|474|475|474|475|474|474|473|8144
1746125100000|2025-05-01 18:45:00|||||||||2289
1746125400000|2025-05-01 18:50:00|476|475|477|476|477|476|476|475|17837
1746125700000|2025-05-01 18:55:00|478|477|477|476|478|477|477|475|8146
1746126000000|2025-05-01 19:00:00|478|477|478|477|479|478|478|477|6207
1746126300000|2025-05-01 19:05:00|477|476|478|477|479|478|477|476|10909
1746126600000|2025-05-01 19:10:00|||||||||9794
1746126900000|2025-05-01 19:15:00|||||||||958
1746127200000|2025-05-01 19:20:00|||||||||3864
1746127500000|2025-05-01 19:25:00|477|476|477|476|478|477|476|475|20535
1746127800000|2025-05-01 19:30:00|||||||||403
1746128100000|2025-05-01 19:35:00|478|477|478|477|478|477|478|477|14576
1746128400000|2025-05-01 19:40:00|477|476|477|476|477|476|476|475|16312
1746128700000|2025-05-01 19:45:00|||||||||4995
1746129000000|2025-05-01 19:50:00|476|475|477|476|477|476|476|475|22712
1746129300000|2025-05-01 19:55:00|476|475|475|474|476|475|474|473|38452
1746106200000|2025-05-01 13:30:00|469|466|464|462|469|466|459|458|52530
1746106500000|2025-05-01 13:35:00|465|461|463|461|467|466|463|461|6523
1746106800000|2025-05-01 13:40:00|462|462|464|461|464|463|462|460|4621
1746107100000|2025-05-01 13:45:00|463|462|462|460|464|463|461|460|14188
1746107400000|2025-05-01 13:50:00|461|459|460|458|461|459|459|458|2325
1746107700000|2025-05-01 13:55:00|459|459|456|453|460|459|455|453|19331
1746108000000|2025-05-01 14:00:00|458|454|461|460|461|460|456|454|12244
1746108300000|2025-05-01 14:05:00|462|461|462|461|462|461|461|460|13005
1746108600000|2025-05-01 14:10:00|463|462|463|462|464|463|461|460|9733
1746108900000|2025-05-01 14:15:00|464|463|464|463|466|465|464|463|48471
1746109200000|2025-05-01 14:20:00|465|464|465|464|466|465|464|463|2239
1746109500000|2025-05-01 14:25:00|464|463|466|465|466|465|464|463|9953
1746109800000|2025-05-01 14:30:00|465|464|465|464|465|464|463|463|6941
1746110100000|2025-05-01 14:35:00|464|463|468|467|468|467|464|463|11534
1746110400000|2025-05-01 14:40:00|469|468|469|468|470|469|468|467|4237
1746110700000|2025-05-01 14:45:00|468|467|470|469|470|469|468|467|15024
1746111000000|2025-05-01 14:50:00|471|470|470|469|471|470|470|469|23554
1746111300000|2025-05-01 14:55:00|469|468|468|467|470|469|468|467|3640
1746111600000|2025-05-01 15:00:00|469|468|470|469|470|469|469|468|21259
1746111900000|2025-05-01 15:05:00|471|470|471|470|471|470|471|470|20131
1746112200000|2025-05-01 15:10:00|||||||||3862
1746112500000|2025-05-01 15:15:00|472|471|473|472|474|473|472|471|44661
1746112800000|2025-05-01 15:20:00|472|471|470|469|472|471|470|469|7169
1746113100000|2025-05-01 15:25:00|469|468|469|468|469|468|468|467|13539
1746113400000|2025-05-01 15:30:00|468|467|466|465|468|467|466|465|12980
1746113700000|2025-05-01 15:35:00|467|466|467|466|467|466|466|465|1535
1746114000000|2025-05-01 15:40:00|466|465|466|465|466|465|466|465|2384
1746114300000|2025-05-01 15:45:00|465|464|465|464|465|464|464|463|5908
1746114600000|2025-05-01 15:50:00|464|463|464|463|465|464|464|463|1224
1746114900000|2025-05-01 15:55:00|463|462|464|462|464|463|462|461|16035
1746115200000|2025-05-01 16:00:00|463|463|463|462|464|463|463|462|475
1746115500000|2025-05-01 16:05:00|462|461|464|463|464|463|462|461|13241
1746115800000|2025-05-01 16:10:00|||||||||500
1746116100000|2025-05-01 16:15:00|463|462|464|463|464|463|462|461|3610
1746116400000|2025-05-01 16:20:00|465|464|464|463|465|464|464|463|6473
1746116700000|2025-05-01 16:25:00|465|464|465|464|465|464|464|463|1400
1746117000000|2025-05-01 16:30:00|464|463|466|465|466|465|464|463|8125
1746117300000|2025-05-01 16:35:00|467|466|468|467|470|469|467|466|2068
1746117600000|2025-05-01 16:40:00|467|466|467|466|467|466|466|465|16218
1746117900000|2025-05-01 16:45:00|468|467|467|466|468|467|466|465|3583
1746118200000|2025-05-01 16:50:00|466|465|467|466|467|466|466|465|3906
1746118500000|2025-05-01 16:55:00|466|465|467|466|467|466|466|465|1938
1746118800000|2025-05-01 17:00:00|468|467|468|467|468|467|467|466|14585
1746119100000|2025-05-01 17:05:00|||||||||1300
1746119400000|2025-05-01 17:10:00|469|468|469|468|469|468|469|468|6089
1746119700000|2025-05-01 17:15:00|||||||||1168
1746120000000|2025-05-01 17:20:00|470|469|471|470|471|470|470|469|33119
1746120300000|2025-05-01 17:25:00|470|469|470|469|471|470|469|468|8777
1746120600000|2025-05-01 17:30:00|||||||||378
1746120900000|2025-05-01 17:35:00|469|468|469|468|469|468|469|468|6060
1746121200000|2025-05-01 17:40:00|468|467|468|467|468|467|468|467|1300
1746121500000|2025-05-01 17:45:00|469|468|468|467|469|468|468|467|1150
1746122100000|2025-05-01 17:55:00|||||||||460
1746122400000|2025-05-01 18:00:00|||||||||2343
1746122700000|2025-05-01 18:05:00|469|468|469|468|469|468|469|468|13006
1746123000000|2025-05-01 18:10:00|468|467|469|468|469|468|468|467|1100
1746123300000|2025-05-01 18:15:00|470|469|470|469|470|469|470|469|571
1746123600000|2025-05-01 18:20:00|471|470|470|469|471|470|470|469|2500
1746123900000|2025-05-01 18:25:00|471|470|471|470|471|470|471|470|1157
1746124200000|2025-05-01 18:30:00|472|471|472|471|472|471|471|470|9100
1746124500000|2025-05-01 18:35:00|473|472|474|473|474|473|473|472|6270
1746124800000|2025-05-01 18:40:00|475|474|475|474|475|474|474|473|8144
1746125100000|2025-05-01 18:45:00|||||||||2289
1746125400000|2025-05-01 18:50:00|476|475|477|476|477|476|476|475|17837
1746125700000|2025-05-01 18:55:00|478|477|477|476|478|477|477|475|8146
1746126000000|2025-05-01 19:00:00|478|477|478|477|479|478|478|477|6207
1746126300000|2025-05-01 19:05:00|477|476|478|477|479|478|477|476|10909
1746126600000|2025-05-01 19:10:00|||||||||9794
1746126900000|2025-05-01 19:15:00|||||||||958
1746127200000|2025-05-01 19:20:00|||||||||3864
1746127500000|2025-05-01 19:25:00|477|476|477|476|478|477|476|475|20535
1746127800000|2025-05-01 19:30:00|||||||||403
1746128100000|2025-05-01 19:35:00|478|477|478|477|478|477|478|477|14576
1746128400000|2025-05-01 19:40:00|477|476|477|476|477|476|476|475|16312
1746128700000|2025-05-01 19:45:00|||||||||4995
1746129000000|2025-05-01 19:50:00|476|475|477|476|477|476|476|475|22712
1746129300000|2025-05-01 19:55:00|476|475|475|474|476|475|474|473|38452
1746192600000|2025-05-02 13:30:00|487|482|488|486|489|487|485|482|33632
1746192900000|2025-05-02 13:35:00|487|485|482|480|487|485|480|478|35326
1746193200000|2025-05-02 13:40:00|483|481|483|482|485|483|482|481|4893
1746193500000|2025-05-02 13:45:00|482|481|485|484|485|484|482|481|13248
1746193800000|2025-05-02 13:50:00|486|483|483|482|486|483|480|479|8755
1746194100000|2025-05-02 13:55:00|484|483|483|481|485|483|482|481|5479
1746194400000|2025-05-02 14:00:00|482|482|485|484|485|484|482|482|3010
1746194700000|2025-05-02 14:05:00|486|485|488|487|490|489|486|485|24671
1746195000000|2025-05-02 14:10:00|489|488|492|491|492|491|489|488|43985
1746195300000|2025-05-02 14:15:00|491|490|487|486|491|490|486|485|37397
1746195600000|2025-05-02 14:20:00|486|485|487|486|488|486|486|485|6814
1746195900000|2025-05-02 14:25:00|488|487|488|487|489|488|488|487|11165
1746196200000|2025-05-02 14:30:00|487|486|489|488|489|488|487|486|3157
1746196500000|2025-05-02 14:35:00|490|489|490|489|490|489|490|489|1459
1746196800000|2025-05-02 14:40:00|491|490|490|489|491|490|489|488|16449
1746197100000|2025-05-02 14:45:00|491|490|488|487|491|490|488|487|10305
1746197400000|2025-05-02 14:50:00|489|488|490|489|490|489|489|488|10985
1746197700000|2025-05-02 14:55:00|491|490|490|489|491|490|490|489|4829
1746198000000|2025-05-02 15:00:00|489|488|489|488|489|488|489|488|12746
1746198300000|2025-05-02 15:05:00|488|487|488|487|488|487|488|487|11630
1746198600000|2025-05-02 15:10:00|487|486|487|486|487|486|487|486|1322
1746198900000|2025-05-02 15:15:00|486|485|486|485|486|485|486|485|1100
1746199200000|2025-05-02 15:20:00|485|484|485|484|485|484|484|483|6330
1746199500000|2025-05-02 15:25:00|||||||||6317
1746199800000|2025-05-02 15:30:00|486|485|487|486|487|486|486|485|2437
1746200100000|2025-05-02 15:35:00|488|485|486|485|488|485|486|485|1614
1746200400000|2025-05-02 15:40:00|487|486|487|486|487|486|487|486|18048
1746200700000|2025-05-02 15:45:00|||||||||512
1746201000000|2025-05-02 15:50:00|488|487|488|487|488|487|488|487|3399
1746201300000|2025-05-02 15:55:00|487|486|487|486|488|487|486|485|33934
1746201600000|2025-05-02 16:00:00|488|487|490|489|490|489|488|487|8288
1746201900000|2025-05-02 16:05:00|489|488|489|488|489|488|489|488|4218
1746202200000|2025-05-02 16:10:00|490|489|490|489|490|489|490|489|1028
1746202500000|2025-05-02 16:15:00|489|488|489|488|489|488|489|488|1250
1746202800000|2025-05-02 16:20:00|||||||||2200
1746203100000|2025-05-02 16:25:00|488|487|489|488|489|488|488|487|8794
1746203400000|2025-05-02 16:30:00|490|489|489|488|490|489|489|488|3318
1746203700000|2025-05-02 16:35:00|490|489|490|489|490|489|490|489|8528
1746204000000|2025-05-02 16:40:00|||||||||567
1746204300000|2025-05-02 16:45:00|489|488|489|488|489|488|489|488|1435
1746204600000|2025-05-02 16:50:00|488|487|487|486|488|487|487|486|9403
1746204900000|2025-05-02 16:55:00|486|485|486|485|486|485|486|485|6024
1746205200000|2025-05-02 17:00:00|485|484|485|484|485|484|485|484|8040
1746205500000|2025-05-02 17:05:00|486|485|486|485|486|485|486|485|2691
1746205800000|2025-05-02 17:10:00|485|484|485|484|485|484|485|484|5292
1746206100000|2025-05-02 17:15:00|486|485|486|485|486|485|486|485|10026
1746206400000|2025-05-02 17:20:00|487|486|488|487|488|487|487|486|4014
1746206700000|2025-05-02 17:25:00|487|486|487|486|487|486|487|486|1037
1746207000000|2025-05-02 17:30:00|488|487|488|487|488|487|488|487|900
1746207300000|2025-05-02 17:35:00|489|488|488|487|489|488|488|487|3364
1746207600000|2025-05-02 17:40:00|487|486|488|487|488|487|487|486|3598
1746207900000|2025-05-02 17:45:00|||||||||523
1746208200000|2025-05-02 17:50:00|487|486|487|486|487|486|487|486|100
1746208500000|2025-05-02 17:55:00|488|487|487|486|488|487|487|486|2812
1746208800000|2025-05-02 18:00:00|488|487|488|487|488|487|488|487|2012
1746209100000|2025-05-02 18:05:00|||||||||576
1746209400000|2025-05-02 18:10:00|487|486|488|487|488|487|487|486|2864
1746209700000|2025-05-02 18:15:00|487|486|488|487|488|487|487|486|2661
1746210000000|2025-05-02 18:20:00|487|486|486|485|487|486|486|485|10489
1746210300000|2025-05-02 18:25:00|||||||||600
1746210600000|2025-05-02 18:30:00|487|486|487|486|487|486|487|485|900
1746210900000|2025-05-02 18:35:00|488|487|487|486|488|487|487|486|8232
1746211200000|2025-05-02 18:40:00|||||||||3500
1746211500000|2025-05-02 18:45:00|486|485|487|486|487|486|486|485|6106
1746211800000|2025-05-02 18:50:00|486|485|486|485|486|485|486|485|1450
1746212100000|2025-05-02 18:55:00|||||||||800
1746212700000|2025-05-02 19:05:00|||||||||120
1746213000000|2025-05-02 19:10:00|485|484|485|484|486|485|485|484|4883
1746213300000|2025-05-02 19:15:00|486|485|486|485|486|485|486|485|879
1746213600000|2025-05-02 19:20:00|487|486|486|485|487|486|486|485|7105
1746213900000|2025-05-02 19:25:00|||||||||1100
1746214200000|2025-05-02 19:30:00|485|484|484|483|486|485|484|483|11914
1746214500000|2025-05-02 19:35:00|485|484|485|484|485|484|485|484|4422
1746214800000|2025-05-02 19:40:00|486|485|485|484|486|485|484|483|4998
1746215100000|2025-05-02 19:45:00|||||||||2946
1746215400000|2025-05-02 19:50:00|484|483|484|483|484|483|484|483|5901
1746215700000|2025-05-02 19:55:00|||||||||10428
1746451800000|2025-05-05 13:30:00|481|478|483|481|484|481|477|474|34025
1746452100000|2025-05-05 13:35:00|482|480|477|476|482|480|477|476|8378
1746452400000|2025-05-05 13:40:00|476|475|476|474|480|478|474|473|12160
1746452700000|2025-05-05 13:45:00|475|473|478|476|480|478|475|473|22414
1746453000000|2025-05-05 13:50:00|477|475|480|479|481|479|476|474|2630
1746453300000|2025-05-05 13:55:00|481|480|481|480|482|480|480|478|7493
1746453600000|2025-05-05 14:00:00|480|479|482|481|483|482|480|479|1600
1746453900000|2025-05-05 14:05:00|481|480|478|477|481|480|478|477|3120
1746454200000|2025-05-05 14:10:00|479|478|478|477|479|478|478|477|7604
1746454500000|2025-05-05 14:15:00|479|478|479|478|479|478|478|477|4016
1746454800000|2025-05-05 14:20:00|478|477|477|476|479|478|477|476|3502
1746455100000|2025-05-05 14:25:00|478|477|478|477|479|478|477|476|9125
1746455400000|2025-05-05 14:30:00|479|478|479|478|480|479|479|478|721
1746455700000|2025-05-05 14:35:00|||||||||2600
1746456000000|2025-05-05 14:40:00|480|479|480|479|480|479|479|478|3024
1746456300000|2025-05-05 14:45:00|479|478|480|479|481|480|479|478|3446
1746456600000|2025-05-05 14:50:00|479|478|477|476|479|478|477|476|5729
1746456900000|2025-05-05 14:55:00|||||||||8111
1746457200000|2025-05-05 15:00:00|476||477||477||476||2551
1746457500000|2025-05-05 15:05:00|||||||||6901
1746457800000|2025-05-05 15:10:00|476|475|476|475|477|476|476|475|3458
1746458100000|2025-05-05 15:15:00|475|474|475|474|475|474|474|473|5921
1746458400000|2025-05-05 15:20:00|476|475|475|474|476|475|475|474|2213
1746458700000|2025-05-05 15:25:00|||||||||3500
1746459000000|2025-05-05 15:30:00|476|475|475|474|476|475|475|474|493
1746459300000|2025-05-05 15:35:00|||||||||800
1746459600000|2025-05-05 15:40:00|474|473|474|473|475|474|474|473|4751
1746459900000|2025-05-05 15:45:00|||||||||101
1746460200000|2025-05-05 15:50:00|475|474|474|473|475|474|474|473|581
1746460800000|2025-05-05 16:00:00|473|472|473|472|473|472|472|471|6872
1746461100000|2025-05-05 16:05:00|472|471|472|471|472|471|472|471|1400
1746461400000|2025-05-05 16:10:00|473|472|472|471|473|472|472|471|3170
1746461700000|2025-05-05 16:15:00|||||||||2300
1746462000000|2025-05-05 16:20:00|||||||||861
1746462300000|2025-05-05 16:25:00|471|470|472|471|472|471|471|470|4615
1746462600000|2025-05-05 16:30:00|||||||||131
1746462900000|2025-05-05 16:35:00|||||||||310
1746463200000|2025-05-05 16:40:00|473|472|473|472|473|472|473|472|3243
1746463500000|2025-05-05 16:45:00|474|473|474|473|474|473|474|473|1449
1746463800000|2025-05-05 16:50:00|473|472|474|473|474|473|473|472|3004
1746464100000|2025-05-05 16:55:00|473|472|473|472|473|472|473|472|300
1746464400000|2025-05-05 17:00:00|474|473|474|473|475|474|474|472|1658
1746464700000|2025-05-05 17:05:00|473|472|473|472|474|472|473|472|134
1746465000000|2025-05-05 17:10:00|472|471|472|471|472|471|472|471|2471
1746465300000|2025-05-05 17:15:00|||||||||3995
1746465600000|2025-05-05 17:20:00|||||||||1250
1746465900000|2025-05-05 17:25:00|471|470|472|471|472|471|471|470|853
1746466200000|2025-05-05 17:30:00|473|472|473|472|473|472|473|472|2577
1746466500000|2025-05-05 17:35:00|||||||||367
1746466800000|2025-05-05 17:40:00|||||||||1301
1746467100000|2025-05-05 17:45:00|||||||||457
1746467400000|2025-05-05 17:50:00|||||||||200
1746467700000|2025-05-05 17:55:00|474|473|474|473|483|482|474|473|55656
1746468000000|2025-05-05 18:00:00|473|472|473|472|474|473|472|471|21098
1746468300000|2025-05-05 18:05:00|472|471|475|474|475|474|472|471|29071
1746468600000|2025-05-05 18:10:00|476|475|477|476|477|476|475|474|4269
1746468900000|2025-05-05 18:15:00|||||||||5208
1746469200000|2025-05-05 18:20:00|478|477|478|477|478|477|478|477|4000
1746469500000|2025-05-05 18:25:00|477|476|477|476|477|476|477|476|1001
1746469800000|2025-05-05 18:30:00|478|477|477|476|478|477|477|476|3093
1746470100000|2025-05-05 18:35:00|||||||||100
1746470400000|2025-05-05 18:40:00|476|475|476|475|477|476|476|475|4143
1746470700000|2025-05-05 18:45:00|477|476|476|475|477|476|476|475|400
1746471000000|2025-05-05 18:50:00|475|474|475|474|475|475|475|474|1500
1746471300000|2025-05-05 18:55:00|474|473|473|472|474|473|473|472|800
1746471600000|2025-05-05 19:00:00|||||||||740
1746471900000|2025-05-05 19:05:00|474|473|474|473|474|473|474|473|9889
1746472200000|2025-05-05 19:10:00|473|472|473|472|473|472|473|472|1700
1746472500000|2025-05-05 19:15:00|||||||||800
1746472800000|2025-05-05 19:20:00|472|471|473|472|473|472|472|471|33401
1746473100000|2025-05-05 19:25:00|474|473|474|473|474|473|474|473|7437
1746473400000|2025-05-05 19:30:00|||||||||13534
1746473700000|2025-05-05 19:35:00|475|474|476|475|476|475|474|473|12880
1746474000000|2025-05-05 19:40:00|475|474|475|474|475|474|475|474|9660
1746474300000|2025-05-05 19:45:00|474|473|475|473|475|473|474|473|2877
1746474600000|2025-05-05 19:50:00|474|474|474|473|475|474|474|473|6731
1746474900000|2025-05-05 19:55:00|473|472|472|471|473|472|471|470|30500
1746538200000|2025-05-06 13:30:00|467|465|467|464|468|467|465|464|28154
1746538500000|2025-05-06 13:35:00|468|465|467|466|470|469|466|465|7706
1746538800000|2025-05-06 13:40:00|466|465|466|465|467|465|465|464|11895
1746539100000|2025-05-06 13:45:00|467|466|463|462|468|466|463|462|4012
1746539400000|2025-05-06 13:50:00|462|461|462|461|463|462|462|461|8662
1746539700000|2025-05-06 13:55:00|463|462|464|463|465|464|462|462|5558
1746540000000|2025-05-06 14:00:00|465|464|464|463|465|464|464|462|1800
1746540300000|2025-05-06 14:05:00|465|462|464|463|465|463|463|462|8140
1746540600000|2025-05-06 14:10:00|463|462|464|463|465|464|463|462|558
1746540900000|2025-05-06 14:15:00|465|464|464|463|465|464|464|463|2400
1746541200000|2025-05-06 14:20:00|465|464|466|465|466|465|464|463|1103
1746541500000|2025-05-06 14:25:00|465|464|465|464|465|464|465|464|200
1746541800000|2025-05-06 14:30:00|466|465|467|466|467|466|466|465|1595
1746542100000|2025-05-06 14:35:00|466|465|467|466|467|466|466|465|714
1746542400000|2025-05-06 14:40:00|466|465|465|464|466|465|465|464|1266
1746542700000|2025-05-06 14:45:00|||||||||100
1746543000000|2025-05-06 14:50:00|464|463|464|463|464|463|464|463|2813
1746543300000|2025-05-06 14:55:00|||||||||2000
1746543600000|2025-05-06 15:00:00|465|464|465|464|465|464|465|464|596
1746543900000|2025-05-06 15:05:00|464|463|464|463|464|463|464|463|3163
1746544200000|2025-05-06 15:10:00|465|464|465|464|465|464|465|464|700
1746544500000|2025-05-06 15:15:00|464|463|464|463|464|463|464|463|2852
1746544800000|2025-05-06 15:20:00|||||||||3398
1746545100000|2025-05-06 15:25:00|465|464|466|465|467|466|465|464|2811
1746545400000|2025-05-06 15:30:00|465|464|465|464|465|464|465|464|1879
1746545700000|2025-05-06 15:35:00|||||||||300
1746546000000|2025-05-06 15:40:00|464|463|463|462|464|463|463|462|1101
1746546300000|2025-05-06 15:45:00|464|463|463|462|464|463|463|462|2981
1746546600000|2025-05-06 15:50:00|462|461|461|460|462|461|461|460|9217
1746546900000|2025-05-06 15:55:00|460|459|459|458|460|459|459|458|4100
1746547200000|2025-05-06 16:00:00|460|459|460|459|460|459|460|459|3081
1746547500000|2025-05-06 16:05:00|461|460|460|459|462|461|460|459|4274
1746547800000|2025-05-06 16:10:00|461|460|464|463|464|463|461|460|6302
1746548100000|2025-05-06 16:15:00|463|462|464|463|464|463|463|462|100
1746548400000|2025-05-06 16:20:00|463|462|461|460|463|462|461|460|1502
1746548700000|2025-05-06 16:25:00|||||||||950
1746549000000|2025-05-06 16:30:00|462|461|462|461|462|461|461|460|5751
1746549300000|2025-05-06 16:35:00|||||||||450
1746549600000|2025-05-06 16:40:00|461|460|461|460|462|461|461|460|1373
1746549900000|2025-05-06 16:45:00|460|459|459|458|460|459|459|458|12938
1746550200000|2025-05-06 16:50:00|460|459|459|458|460|459|459|458|2562
1746550500000|2025-05-06 16:55:00|460|459|457|456|460|459|457|456|9076
1746550800000|2025-05-06 17:00:00|458|457|459|458|460|458|457|456|4254
1746551100000|2025-05-06 17:05:00|460|459|459|458|460|459|459|458|12972
1746551400000|2025-05-06 17:10:00|||||||||3472
1746551700000|2025-05-06 17:15:00|460|459|460|459|460|459|460|459|2049
1746552000000|2025-05-06 17:20:00|459|458|459|458|459|458|458|457|500
1746552300000|2025-05-06 17:25:00|458|457|458|457|459|458|458|457|500
1746552600000|2025-05-06 17:30:00|459|458|459|458|460|459|459|458|922
1746552900000|2025-05-06 17:35:00|460|459|459|458|460|459|459|458|499
1746553200000|2025-05-06 17:40:00|458|457|457|456|458|457|457|456|2073
1746553500000|2025-05-06 17:45:00|456|455|456|455|456|455|456|455|8976
1746553800000|2025-05-06 17:50:00|457|456|455|454|457|456|455|454|2714
1746554100000|2025-05-06 17:55:00|456|455|456|455|457|456|456|455|2213
1746554400000|2025-05-06 18:00:00|457|456|457|456|457|456|456|455|1384
1746554700000|2025-05-06 18:05:00|458|457|458|457|458|457|458|457|1499
1746555000000|2025-05-06 18:10:00|457|456|458|457|458|457|457|456|640
1746555300000|2025-05-06 18:15:00|||||||||500
1746555600000|2025-05-06 18:20:00|459|458|459|458|459|458|459|458|3065
1746555900000|2025-05-06 18:25:00|460|459|460|459|460|459|460|459|1200
1746556200000|2025-05-06 18:30:00|||||||||150
1746556500000|2025-05-06 18:35:00|||||||||2974
1746556800000|2025-05-06 18:40:00|461|460|460|459|461|460|460|459|0
1746557100000|2025-05-06 18:45:00|||||||||4600
1746557400000|2025-05-06 18:50:00|461|460|460|459|461|460|460|459|1079
1746557700000|2025-05-06 18:55:00|459|458|459|458|459|458|459|458|16036
1746558000000|2025-05-06 19:00:00|460|459|460|459|460|459|460|459|370
1746558300000|2025-05-06 19:05:00|459|458|459|458|460|459|459|458|1472
1746558600000|2025-05-06 19:10:00|460|459|460|459|460|459|459|458|1409
1746558900000|2025-05-06 19:15:00|||||||||969
1746559200000|2025-05-06 19:20:00|||||||||1553
1746559500000|2025-05-06 19:25:00|461|460|461|460|461|460|461|460|2410
1746559800000|2025-05-06 19:30:00|462|461|462|461|462|461|462|461|6464
1746560100000|2025-05-06 19:35:00|461|460|463|462|463|462|461|460|4480
1746560400000|2025-05-06 19:40:00|464|463|465|464|465|464|464|463|1500
1746560700000|2025-05-06 19:45:00|464|463|463|462|464|463|463|462|23799
1746561000000|2025-05-06 19:50:00|462|461|463|462|463|462|462|461|5493
1746561300000|2025-05-06 19:55:00|462|461|462|460|462|462|461|460|24669
1746624600000|2025-05-07 13:30:00|464|463|464|462|467|465|464|462|4502
1746624900000|2025-05-07 13:35:00|465|463|463|462|465|463|463|462|10803
1746625200000|2025-05-07 13:40:00|462|461|465|464|465|464|462|461|12865
1746625500000|2025-05-07 13:45:00|466|463|463|462|466|463|463|461|1850
1746625800000|2025-05-07 13:50:00|462|461|462|461|463|462|462|461|450
1746626100000|2025-05-07 13:55:00|463|462|466|465|468|467|463|462|13606
1746626400000|2025-05-07 14:00:00|465|464|465|464|465|464|465|464|2716
1746626700000|2025-05-07 14:05:00|464|463|463|462|465|464|463|462|1624
1746627000000|2025-05-07 14:10:00|462|461|461|460|462|461|461|460|4393
1746627300000|2025-05-07 14:15:00|462|461|462|461|462|461|462|461|4314
1746627600000|2025-05-07 14:20:00|463|462|463|462|463|462|462|462|737
1746627900000|2025-05-07 14:25:00|||||||||1500
1746628200000|2025-05-07 14:30:00|464|463|464|463|465|464|463|462|3711
1746628500000|2025-05-07 14:35:00|465|464|466|465|466|465|464|463|3242
1746628800000|2025-05-07 14:40:00|467|466|466|465|468|467|466|465|3275
1746629100000|2025-05-07 14:45:00|465|464|464|463|466|464|464|463|2051
1746629400000|2025-05-07 14:50:00|463|462|462|461|463|462|462|461|1400
1746629700000|2025-05-07 14:55:00|461|460|461|460|462|461|461|460|1328
1746630000000|2025-05-07 15:00:00|460|459|461|460|461|461|460|459|4909
1746630300000|2025-05-07 15:05:00|462|461|463|462|463|462|461|461|1900
1746630600000|2025-05-07 15:10:00|462|461|462|461|462|461|462|461|467
1746630900000|2025-05-07 15:15:00|463|460|463|462|463|462|463|460|1781
1746631200000|2025-05-07 15:20:00|||||||||150
1746631500000|2025-05-07 15:25:00|||||||||1106
1746631800000|2025-05-07 15:30:00|462|461|462|461|462|461|462|461|5718
1746632100000|2025-05-07 15:35:00|463|462|463|462|463|462|463|461|2770
1746632400000|2025-05-07 15:40:00|464|463|464|463|464|463|464|463|350
1746632700000|2025-05-07 15:45:00|463|462|463|462|464|462|463|462|1443
1746633000000|2025-05-07 15:50:00|462|461|463|462|463|462|462|461|1000
1746633300000|2025-05-07 15:55:00|||||||||200
1746633600000|2025-05-07 16:00:00|462|461|462|461|463|462|462|461|1493
1746633900000|2025-05-07 16:05:00|461|460|461|460|461|460|461|460|400
1746634200000|2025-05-07 16:10:00|462|461|462|461|462|461|461|460|1451
1746634500000|2025-05-07 16:15:00|||||||||100
1746634800000|2025-05-07 16:20:00|463|462|462|461|463|462|462|461|3290
1746635100000|2025-05-07 16:25:00|||||||||319
1746635400000|2025-05-07 16:30:00|461|460|462|461|462|461|461|460|1898
1746636000000|2025-05-07 16:40:00|463|462|465|464|465|464|463|462|7480
1746636300000|2025-05-07 16:45:00|||||||||127
1746636600000|2025-05-07 16:50:00|466|465|465|464|466|465|465|464|4361
1746636900000|2025-05-07 16:55:00|||||||||525
1746637200000|2025-05-07 17:00:00|||||||||375
1746637500000|2025-05-07 17:05:00|||||||||1286
1746638100000|2025-05-07 17:15:00|||||||||900
1746638400000|2025-05-07 17:20:00|||||||||2400
1746638700000|2025-05-07 17:25:00|||||||||2358
1746639000000|2025-05-07 17:30:00|464|463|464|463|464|463|464|463|1698
1746639300000|2025-05-07 17:35:00|463|462|463|462|463|462|463|462|2112
1746639600000|2025-05-07 17:40:00|462|461|462|461|462|461|462|461|597
1746639900000|2025-05-07 17:45:00|463|462|463|462|463|462|463|462|4786
1746640200000|2025-05-07 17:50:00|462|461|461|460|462|461|461|460|2145
1746640500000|2025-05-07 17:55:00|463|461|462|460|463|461|461|460|100
1746640800000|2025-05-07 18:00:00|461|461|463|462|463|462|461|460|700
1746641100000|2025-05-07 18:05:00|462|461|458|457|462|461|458|457|10981
1746641400000|2025-05-07 18:10:00|459|458|457|456|459|458|457|456|20532
1746641700000|2025-05-07 18:15:00|456|455|457|455|457|456|456|455|13423
1746642000000|2025-05-07 18:20:00|458|456|459|458|459|458|458|456|2500
1746642300000|2025-05-07 18:25:00|460|459|460|459|460|459|460|459|2600
1746642600000|2025-05-07 18:30:00|459|458|461|460|461|460|459|458|2269
1746642900000|2025-05-07 18:35:00|460|459|459|458|461|459|459|458|3200
1746643200000|2025-05-07 18:40:00|460|459|460|459|460|459|459|458|498
1746643500000|2025-05-07 18:45:00|459|458|457|456|459|458|456|455|2400
1746643800000|2025-05-07 18:50:00|456|455|457|456|457|456|456|455|3919
1746644100000|2025-05-07 18:55:00|458|457|459|458|460|459|457|456|4269
1746644400000|2025-05-07 19:00:00|458|457|459|458|459|458|458|457|1976
1746644700000|2025-05-07 19:05:00|460|459|460|459|460|459|460|459|1819
1746645000000|2025-05-07 19:10:00|459|458|458|457|459|458|458|457|1893
1746645300000|2025-05-07 19:15:00|459|458|459|458|459|458|458|457|1100
1746645600000|2025-05-07 19:20:00|458|457|458|457|458|457|458|457|2750
1746645900000|2025-05-07 19:25:00|457|456|455|454|457|456|455|454|4339
1746646200000|2025-05-07 19:30:00|456|455|455|454|457|456|455|454|5912
1746646500000|2025-05-07 19:35:00|456|455|456|455|457|456|455|454|11629
1746646800000|2025-05-07 19:40:00|457|456|458|457|459|458|457|456|18273
1746647100000|2025-05-07 19:45:00|459|458|459|458|460|459|458|457|3464
1746647400000|2025-05-07 19:50:00|458|457|458|457|459|458|457|456|7071
1746647700000|2025-05-07 19:55:00|459|458|459|457|459|458|458|457|9924
1746711000000|2025-05-08 13:30:00|464|462|463|461|470|466|461|460|28054
1746711300000|2025-05-08 13:35:00|462|462|463|462|465|462|461|459|1156
1746711600000|2025-05-08 13:40:00|462|461|462|461|462|462|460|459|5241
1746711900000|2025-05-08 13:45:00|463|462|463|462|464|463|463|461|4367
1746712200000|2025-05-08 13:50:00|464|463|466|465|467|465|464|463|9067
1746712500000|2025-05-08 13:55:00|465|464|465|463|467|466|465|463|1717
1746712800000|2025-05-08 14:00:00|464|462|463|462|465|462|463|462|3287
1746713100000|2025-05-08 14:05:00|464|463|464|463|464|463|463|462|200
1746713400000|2025-05-08 14:10:00|463|462|464|463|464|463|463|462|3523
1746713700000|2025-05-08 14:15:00|465|464|465|464|465|464|465|464|1463
1746714000000|2025-05-08 14:20:00|466|465|466|465|466|465|466|465|2826
1746714300000|2025-05-08 14:25:00|467|466|468|467|468|467|466|465|1028
1746714600000|2025-05-08 14:30:00|469|468|470|469|470|469|469|468|2775
1746714900000|2025-05-08 14:35:00|471|470|469|468|471|470|469|468|20372
1746715200000|2025-05-08 14:40:00|470|469|470|469|470|469|470|469|2813
1746715500000|2025-05-08 14:45:00|469|468|472|471|474|473|469|468|19385
1746715800000|2025-05-08 14:50:00|471|470|471|470|472|471|468|468|28503
1746716100000|2025-05-08 14:55:00|470|469|470|468|471|470|469|468|5021
1746716400000|2025-05-08 15:00:00|469|469|470|469|471|470|469|468|2989
1746716700000|2025-05-08 15:05:00|471|470|473|472|473|472|470|470|5452
1746717000000|2025-05-08 15:10:00|474|473|474|473|474|473|474|473|4011
1746717300000|2025-05-08 15:15:00|475|474|475|474|475|474|475|474|18828
1746717600000|2025-05-08 15:20:00|474|473|474|473|474|473|472|471|7310
1746717900000|2025-05-08 15:25:00|475|474|473|472|475|474|473|472|3902
1746718200000|2025-05-08 15:30:00|472|471|473|472|473|472|472|471|1663
1746718500000|2025-05-08 15:35:00|474|473|475|474|475|474|474|473|12661
1746718800000|2025-05-08 15:40:00|476|475|479|478|479|478|476|475|21532
1746719100000|2025-05-08 15:45:00|478|477|477|475|478|477|475|474|28733
1746719400000|2025-05-08 15:50:00|476|476|475|474|477|476|475|474|2773
1746719700000|2025-05-08 15:55:00|474|473|473|472|474|473|473|472|14442
1746720000000|2025-05-08 16:00:00|474|473|476|475|476|475|474|473|2696
1746720300000|2025-05-08 16:05:00|475|474|473|472|476|474|473|472|2868
1746720600000|2025-05-08 16:10:00|474|473|474|473|475|474|474|473|1822
1746720900000|2025-05-08 16:15:00|||||||||210
1746721200000|2025-05-08 16:20:00|473|472|474|473|474|473|473|472|1166
1746721500000|2025-05-08 16:25:00|473|472|473|472|473|472|472|471|4214
1746721800000|2025-05-08 16:30:00|474|473|474|473|474|473|474|473|1050
1746722100000|2025-05-08 16:35:00|475|474|478|477|478|477|475|474|6288
1746722400000|2025-05-08 16:40:00|477|476|477|476|478|477|477|476|5106
1746722700000|2025-05-08 16:45:00|478|477|481|480|481|480|478|477|8147
1746723000000|2025-05-08 16:50:00|480|479|479|478|480|479|479|478|8371
1746723300000|2025-05-08 16:55:00|480|479|480|479|480|479|479|478|940
1746723600000|2025-05-08 17:00:00|479|478|478|477|480|478|478|477|1615
1746723900000|2025-05-08 17:05:00|477|476|478|477|478|477|477|476|2381
1746724200000|2025-05-08 17:10:00|479|478|479|478|479|478|479|478|700
1746724500000|2025-05-08 17:15:00|||||||||901
1746724800000|2025-05-08 17:20:00|||||||||1998
1746725100000|2025-05-08 17:25:00|478|477|478|477|478|477|478|477|1967
1746725400000|2025-05-08 17:30:00|477|476|477|476|479|478|477|476|3986
1746725700000|2025-05-08 17:35:00|478|477|478|477|478|477|478|477|470
1746726000000|2025-05-08 17:40:00|477|476|477|476|477|476|477|476|100
1746726300000|2025-05-08 17:45:00|476|475|477|476|477|476|476|475|4234
1746726600000|2025-05-08 17:50:00|478|477|478|477|478|477|477|476|1600
1746726900000|2025-05-08 17:55:00|477|476|477|476|477|476|477|476|1315
1746727200000|2025-05-08 18:00:00|478|477|477|476|478|477|477|476|6126
1746727500000|2025-05-08 18:05:00|478|477|478|477|478|477|478|477|826
1746727800000|2025-05-08 18:10:00|477|476|477|476|478|477|477|476|2913
1746728100000|2025-05-08 18:15:00|478|477|477|476|478|477|477|476|5070
1746728400000|2025-05-08 18:20:00|478|475|476|475|478|475|476|475|7869
1746728700000|2025-05-08 18:25:00|||||||||8073
1746729000000|2025-05-08 18:30:00|477|476|478|477|478|477|477|476|1036
1746729300000|2025-05-08 18:35:00|477|476|477|476|477|476|477|476|2246
1746729600000|2025-05-08 18:40:00|||||||||839
1746729900000|2025-05-08 18:45:00|||||||||1150
1746730200000|2025-05-08 18:50:00|||||||||1100
1746730500000|2025-05-08 18:55:00|476|475|476|475|476|475|476|475|7811
1746730800000|2025-05-08 19:00:00|477|476|477|476|477|476|477|476|2040
1746731100000|2025-05-08 19:05:00|476|475|476|475|476|475|476|475|2350
1746731400000|2025-05-08 19:10:00|477|476|477|476|477|476|477|476|3397
1746732000000|2025-05-08 19:20:00|478|477|478|477|478|477|478|477|3841
1746732300000|2025-05-08 19:25:00|477|476|477|476|477|476|477|476|978
1746732600000|2025-05-08 19:30:00|478|477|477|476|478|477|477|476|5775
1746732900000|2025-05-08 19:35:00|||||||||748
1746733200000|2025-05-08 19:40:00|476|475|476|475|476|475|476|475|4410
1746733500000|2025-05-08 19:45:00|477|476|478|477|478|477|476|475|18308
1746733800000|2025-05-08 19:50:00|477|476|475|474|477|476|475|474|34098
1746734100000|2025-05-08 19:55:00|||||||||11129
1746797400000|2025-05-09 13:30:00|480|473|483|481|483|481|475|473|31694
1746797700000|2025-05-09 13:35:00|484|480|484|483|484|483|481|480|11380
1746798000000|2025-05-09 13:40:00|485|484|486|484|488|487|485|484|33860
1746798300000|2025-05-09 13:45:00|485|485|487|486|488|487|484|483|7768
1746798600000|2025-05-09 13:50:00|488|485|487|486|488|486|486|485|11981
1746798900000|2025-05-09 13:55:00|488|487|485|484|490|489|485|484|23604
1746799200000|2025-05-09 14:00:00|486|485|487|486|487|486|485|484|4350
1746799500000|2025-05-09 14:05:00|486|485|487|486|488|487|486|485|1528
1746799800000|2025-05-09 14:10:00|486|485|486|485|487|486|486|485|7878
1746800100000|2025-05-09 14:15:00|487|486|483|482|487|486|482|481|16895
1746800400000|2025-05-09 14:20:00|482|481|481|480|483|482|481|480|4325
1746800700000|2025-05-09 14:25:00|480|479|478|477|480|479|477|476|24287
1746801000000|2025-05-09 14:30:00|479|476|482|481|482|481|479|476|6738
1746801300000|2025-05-09 14:35:00|481|480|481|480|482|481|479|478|4762
1746801600000|2025-05-09 14:40:00|482|481|483|482|483|482|481|480|7259
1746801900000|2025-05-09 14:45:00|484|483|483|482|484|483|483|482|1045
1746802200000|2025-05-09 14:50:00|484|483|481|480|484|483|481|480|1671
1746802500000|2025-05-09 14:55:00|482|481|481|480|482|481|481|480|900
1746802800000|2025-05-09 15:00:00|480|479|481|480|481|480|480|479|2364
1746803100000|2025-05-09 15:05:00|482|481|482|481|482|481|482|481|0
1746803400000|2025-05-09 15:10:00|481|480|480|479|482|481|480|479|14740
1746803700000|2025-05-09 15:15:00|479|478|481|479|481|480|479|478|8518
1746804000000|2025-05-09 15:20:00|480|478|479|478|480|478|479|478|5602
1746804300000|2025-05-09 15:25:00|||||||||1986
1746804600000|2025-05-09 15:30:00|478|477|478|477|478|477|478|477|1360
1746805200000|2025-05-09 15:40:00|477|476|478|477|478|477|477|476|6319
1746805500000|2025-05-09 15:45:00|||||||||2116
1746805800000|2025-05-09 15:50:00|479|478|480|479|480|480|479|478|8739
1746806100000|2025-05-09 15:55:00|479|478|482|481|482|481|479|478|3591
1746806400000|2025-05-09 16:00:00|483|482|485|484|487|486|482|482|76392
1746806700000|2025-05-09 16:05:00|486|485|486|485|486|485|486|485|1630
1746807000000|2025-05-09 16:10:00|487|486|488|487|488|487|486|485|13468
1746807300000|2025-05-09 16:15:00|487|486|489|488|489|488|487|486|8600
1746807600000|2025-05-09 16:20:00|||||||||2003
1746807900000|2025-05-09 16:25:00|488|487|488|487|488|487|487|486|6593
1746808200000|2025-05-09 16:30:00|487|486|487|486|487|486|487|486|2740
1746808500000|2025-05-09 16:35:00|488|487|488|487|488|487|488|487|1605
1746808800000|2025-05-09 16:40:00|487|486|487|486|487|486|487|486|1682
1746809100000|2025-05-09 16:45:00|486|485|486|485|486|485|485|484|6377
1746809400000|2025-05-09 16:50:00|||||||||714
1746809700000|2025-05-09 16:55:00|||||||||265
1746810000000|2025-05-09 17:00:00|487|486|487|486|487|486|487|486|100
1746810300000|2025-05-09 17:05:00|488|487|488|487|488|487|488|487|2331
1746810600000|2025-05-09 17:10:00|489|488|489|488|489|488|489|488|8261
1746810900000|2025-05-09 17:15:00|490|489|489|488|490|489|489|488|3683
1746811200000|2025-05-09 17:20:00|488|487|489|488|489|488|488|487|4840
1746811500000|2025-05-09 17:25:00|||||||||205
1746811800000|2025-05-09 17:30:00|||||||||921
1746812100000|2025-05-09 17:35:00|490|489|491|490|491|490|490|489|22220
1746812400000|2025-05-09 17:40:00|492|491|492|491|492|491|491|490|3565
1746812700000|2025-05-09 17:45:00|493|492|494|493|494|493|493|492|9742
1746813000000|2025-05-09 17:50:00|495|494|495|494|495|494|495|494|2500
1746813300000|2025-05-09 17:55:00|494|493|492|491|494|493|490|489|40508
1746813600000|2025-05-09 18:00:00|493|492|492|491|493|492|492|491|1571
1746813900000|2025-05-09 18:05:00|491|490|491|490|491|490|491|490|6874
1746814200000|2025-05-09 18:10:00|490|489|490|489|490|489|490|489|1543
1746814500000|2025-05-09 18:15:00|489|488|490|489|490|489|489|488|3148
1746814800000|2025-05-09 18:20:00|491|490|491|490|491|490|491|490|906
1746815100000|2025-05-09 18:25:00|||||||||1131
1746815400000|2025-05-09 18:30:00|||||||||1035
1746815700000|2025-05-09 18:35:00|||||||||2952
1746816000000|2025-05-09 18:40:00|490|489|490|489|490|489|490|489|3750
1746816300000|2025-05-09 18:45:00|||||||||876
1746816600000|2025-05-09 18:50:00|489|488|489|488|489|488|489|488|1572
1746816900000|2025-05-09 18:55:00|||||||||3524
1746817200000|2025-05-09 19:00:00|490|489|489|488|490|489|489|488|2996
1746817500000|2025-05-09 19:05:00|488|487|488|487|489|488|488|487|28130
1746817800000|2025-05-09 19:10:00|||||||||1100
1746818100000|2025-05-09 19:15:00|487|486|488|487|488|487|487|486|6395
1746818400000|2025-05-09 19:20:00|487|486|487|486|488|487|487|486|4808
1746818700000|2025-05-09 19:25:00|488|487|487|486|488|487|487|486|2302
1746819000000|2025-05-09 19:30:00|486|485|486|485|487|486|486|485|6091
1746819300000|2025-05-09 19:35:00|||||||||433
1746819600000|2025-05-09 19:40:00|||||||||1788
1746819900000|2025-05-09 19:45:00|485|484|486|485|486|485|485|484|9484
1746820200000|2025-05-09 19:50:00|485|484|485|484|485|484|484|483|78204
1746820500000|2025-05-09 19:55:00|484|483|486|485|487|486|484|483|44265
1747056600000|2025-05-12 13:30:00|498|495|505|503|505|503|498|495|93813
1747056900000|2025-05-12 13:35:00|506|504|500|499|509|507|499|498|107072
1747057200000|2025-05-12 13:40:00|499|498|497|496|500|499|495|494|44461
1747057500000|2025-05-12 13:45:00|496|495|495|493|498|496|493|492|19790
1747057800000|2025-05-12 13:50:00|496|494|496|495|496|495|495|494|30643
1747058100000|2025-05-12 13:55:00|497|496|493|492|497|496|493|492|16225
1747058400000|2025-05-12 14:00:00|494|493|496|495|497|496|494|493|48185
1747058700000|2025-05-12 14:05:00|497|496|496|495|497|496|496|495|16754
1747059000000|2025-05-12 14:10:00|497|496|497|496|497|496|496|495|6851
1747059300000|2025-05-12 14:15:00|496|495|497|496|497|496|494|493|13418
1747059600000|2025-05-12 14:20:00|496|495|495|494|496|495|495|494|5068
1747059900000|2025-05-12 14:25:00|494|493|492|491|494|493|492|491|42086
1747060200000|2025-05-12 14:30:00|491|490|494|493|494|493|490|489|10252
1747060500000|2025-05-12 14:35:00|495|494|494|493|495|494|494|493|3880
1747060800000|2025-05-12 14:40:00|495|494|496|495|496|495|495|494|2775
1747061100000|2025-05-12 14:45:00|497|496|495|494|497|496|495|494|1000
1747061400000|2025-05-12 14:50:00|||||||||10123
1747061700000|2025-05-12 14:55:00|494|493|493|492|494|493|493|492|600
1747062000000|2025-05-12 15:00:00|494|493|495|494|495|494|494|493|4651
1747062300000|2025-05-12 15:05:00|494|493|494|493|494|493|493|492|7623
1747062600000|2025-05-12 15:10:00|493|492|495|494|496|495|493|492|1120
1747062900000|2025-05-12 15:15:00|494|493|493|492|494|493|493|492|2000
1747063200000|2025-05-12 15:20:00|492|491|492|491|493|492|492|491|3619
1747063500000|2025-05-12 15:25:00|493|492|493|492|493|492|492|491|8235
1747063800000|2025-05-12 15:30:00|494|493|494|493|494|493|494|493|6623
1747064100000|2025-05-12 15:35:00|493|492|493|492|494|493|493|492|2170
1747064400000|2025-05-12 15:40:00|494|493|495|494|495|494|494|493|3132
1747064700000|2025-05-12 15:45:00|494|493|494|493|494|493|494|493|908
1747065000000|2025-05-12 15:50:00|493|492|494|493|494|493|493|492|1615
1747065300000|2025-05-12 15:55:00|||||||||200
1747065600000|2025-05-12 16:00:00|495|494|498|497|498|497|495|494|4289
1747065900000|2025-05-12 16:05:00|||||||||500
1747066200000|2025-05-12 16:10:00|499|498|500|499|500|499|499|498|10079
1747066500000|2025-05-12 16:15:00|499|498|500|499|500|499|498|497|4583
1747066800000|2025-05-12 16:20:00|501|500|502|501|502|501|501|500|9019
1747067100000|2025-05-12 16:25:00|503|502|503|502|503|502|502|501|13352
1747067400000|2025-05-12 16:30:00|504|503|504|503|506|505|504|503|27467
1747067700000|2025-05-12 16:35:00|503|502|503|502|503|502|501|500|15816
1747068000000|2025-05-12 16:40:00|504|503|504|503|505|504|504|503|17946
1747068300000|2025-05-12 16:45:00|503|502|503|502|503|502|502|501|2892
1747068600000|2025-05-12 16:50:00|502|501|504|503|504|503|502|501|3180
1747068900000|2025-05-12 16:55:00|||||||||500
1747069200000|2025-05-12 17:00:00|505|504|509|508|510|509|505|504|56926
1747069500000|2025-05-12 17:05:00|510|509|512|511|512|511|510|509|23206
1747069800000|2025-05-12 17:10:00|||||||||5190
1747070100000|2025-05-12 17:15:00|513|512|514|513|515|514|513|512|26858
1747070400000|2025-05-12 17:20:00|513|512|512|511|513|512|510|509|14409
1747070700000|2025-05-12 17:25:00|513|512|513|512|513|512|512|512|1783
1747071000000|2025-05-12 17:30:00|512|511|511|510|512|511|511|510|17427
1747071300000|2025-05-12 17:35:00|510|509|509|508|510|509|509|508|1776
1747071600000|2025-05-12 17:40:00|||||||||9968
1747071900000|2025-05-12 17:45:00|||||||||1236
1747072200000|2025-05-12 17:50:00|510|509|512|511|512|511|510|509|9930
1747072500000|2025-05-12 17:55:00|511|510|510|509|511|510|509|508|9390
1747072800000|2025-05-12 18:00:00|509|508|510|509|510|509|509|508|2040
1747073100000|2025-05-12 18:05:00|509|508|506|505|509|508|506|505|27784
1747073400000|2025-05-12 18:10:00|||||||||4792
1747073700000|2025-05-12 18:15:00|||||||||3145
1747074000000|2025-05-12 18:20:00|505|504|507|506|507|506|505|504|10934
1747074300000|2025-05-12 18:25:00|||||||||1350
1747074600000|2025-05-12 18:30:00|506|505|507|506|507|506|506|505|5919
1747074900000|2025-05-12 18:35:00|506|505|505|504|506|505|505|504|10511
1747075200000|2025-05-12 18:40:00|504|503|506|505|507|506|504|503|16660
1747075500000|2025-05-12 18:45:00|507|506|507|506|507|506|507|506|4192
1747075800000|2025-05-12 18:50:00|508|507|506|505|508|507|506|505|7367
1747076100000|2025-05-12 18:55:00|507|506|506|505|507|506|506|505|2120
1747076400000|2025-05-12 19:00:00|||||||||1667
1747076700000|2025-05-12 19:05:00|507|506|507|506|507|506|506|506|8092
1747077000000|2025-05-12 19:10:00|506|505|506|505|506|505|506|505|1793
1747077300000|2025-05-12 19:15:00|507|506|507|506|508|507|507|506|19612
1747077600000|2025-05-12 19:20:00|508|507|508|507|508|507|508|507|823
1747077900000|2025-05-12 19:25:00|507|506|506|505|507|506|506|505|6395
1747078200000|2025-05-12 19:30:00|||||||||5598
1747078500000|2025-05-12 19:35:00|||||||||5664
1747078800000|2025-05-12 19:40:00|505|504|506|505|506|505|505|504|5173
1747079100000|2025-05-12 19:45:00|507|506|507|506|507|506|507|506|2796
1747079400000|2025-05-12 19:50:00|506|505|506|505|507|506|506|505|10430
1747079700000|2025-05-12 19:55:00|507|506|506|505|507|506|506|505|10894
1747143000000|2025-05-13 13:30:00|505|503|509|508|517|516|505|501|84581
1747143300000|2025-05-13 13:35:00|510|509|509|507|514|512|509|507|30033
1747143600000|2025-05-13 13:40:00|510|508|513|512|513|512|510|508|4641
1747143900000|2025-05-13 13:45:00|512|511|510|509|515|514|509|508|24430
1747144200000|2025-05-13 13:50:00|511|508|512|511|514|513|508|507|6900
1747144500000|2025-05-13 13:55:00|513|512|518|517|519|517|513|512|62041
1747144800000|2025-05-13 14:00:00|519|516|520|519|521|520|517|516|14161
1747145100000|2025-05-13 14:05:00|521|520|520|519|521|520|519|518|10245
1747145400000|2025-05-13 14:10:00|519|518|521|520|521|520|517|516|29272
1747145700000|2025-05-13 14:15:00|520|519|519|518|520|519|519|518|16103
1747146000000|2025-05-13 14:20:00|518|517|516|515|518|517|514|513|8316
1747146300000|2025-05-13 14:25:00|515|514|516|515|517|516|515|514|5080
1747146600000|2025-05-13 14:30:00|515|514|517|516|517|516|515|514|5402
1747146900000|2025-05-13 14:35:00|516|515|515|514|516|515|515|514|4763
1747147200000|2025-05-13 14:40:00|516|515|514|513|516|515|513|512|8844
1747147500000|2025-05-13 14:45:00|515|514|514|513|515|514|514|513|3796
1747147800000|2025-05-13 14:50:00|515|514|516|515|516|515|514|513|8329
1747148100000|2025-05-13 14:55:00|515|514|518|517|518|517|515|514|6865
1747148400000|2025-05-13 15:00:00|517|516|516|515|517|516|516|515|2747
1747148700000|2025-05-13 15:05:00|517|516|519|518|521|520|517|516|8218
1747149000000|2025-05-13 15:10:00|520|519|521|520|521|520|519|518|4606
1747149300000|2025-05-13 15:15:00|||||||||1725
1747149600000|2025-05-13 15:20:00|520|519|521|520|521|520|519|518|8858
1747149900000|2025-05-13 15:25:00|522|521|524|523|524|523|522|521|45206
1747150200000|2025-05-13 15:30:00|523|522|523|522|524|523|522|521|13471
1747150500000|2025-05-13 15:35:00|522|521|520|519|522|521|519|518|9145
1747150800000|2025-05-13 15:40:00|521|520|521|520|521|520|521|520|5677
1747151100000|2025-05-13 15:45:00|520|519|521|520|522|521|519|518|6563
1747151400000|2025-05-13 15:50:00|520|519|521|520|521|520|520|519|11311
1747151700000|2025-05-13 15:55:00|522|521|522|521|523|522|522|521|6896
1747152000000|2025-05-13 16:00:00|521|520|521|520|523|521|521|520|3777
1747152300000|2025-05-13 16:05:00|522|521|523|522|523|522|521|520|2887
1747152600000|2025-05-13 16:10:00|524|523|524|523|524|523|524|523|3291
1747152900000|2025-05-13 16:15:00|525|524|525|524|525|524|525|524|4981
1747153200000|2025-05-13 16:20:00|526|525|524|523|526|525|523|522|10151
1747153500000|2025-05-13 16:25:00|525|524|524|523|525|524|524|523|1713
1747153800000|2025-05-13 16:30:00|525|524|522|521|525|524|522|521|6410
1747154100000|2025-05-13 16:35:00|523|522|523|522|523|522|523|522|10454
1747154400000|2025-05-13 16:40:00|522|521|522|521|522|521|522|521|2179
1747154700000|2025-05-13 16:45:00|521|520|521|520|521|520|521|520|2100
1747155000000|2025-05-13 16:50:00|520|519|520|519|520|519|519|518|13993
1747155300000|2025-05-13 16:55:00|519|518|521|520|521|520|519|518|4660
1747155600000|2025-05-13 17:00:00|520|519|520|519|520|519|520|519|2875
1747155900000|2025-05-13 17:05:00|519|518|520|519|520|519|519|518|1716
1747156200000|2025-05-13 17:10:00|521|520|522|521|522|521|521|520|2545
1747156500000|2025-05-13 17:15:00|||||||||888
1747156800000|2025-05-13 17:20:00|||||||||1000
1747157100000|2025-05-13 17:25:00|||||||||6179
1747157400000|2025-05-13 17:30:00|523|522|523|522|523|522|523|522|6105
1747157700000|2025-05-13 17:35:00|522|521|522|521|522|521|522|521|4037
1747158000000|2025-05-13 17:40:00|523|522|523|522|523|522|523|522|2314
1747158300000|2025-05-13 17:45:00|||||||||5300
1747158600000|2025-05-13 17:50:00|524|523|524|523|525|523|524|523|2739
1747158900000|2025-05-13 17:55:00|523|522|522|521|523|522|522|521|1400
1747159200000|2025-05-13 18:00:00|521|520|522|521|522|521|519|518|11097
1747159500000|2025-05-13 18:05:00|521|520|521|520|521|520|521|520|1784
1747159800000|2025-05-13 18:10:00|||||||||2509
1747160100000|2025-05-13 18:15:00|520|519|519|518|520|519|519|518|9337
1747160400000|2025-05-13 18:20:00|520|519|520|519|520|519|520|519|2821
1747160700000|2025-05-13 18:25:00|||||||||1275
1747161000000|2025-05-13 18:30:00|519|518|519|518|519|518|519|518|3022
1747161600000|2025-05-13 18:40:00|518|517|518|517|518|517|518|517|15225
1747161900000|2025-05-13 18:45:00|517|516|517|516|517|516|517|516|2346
1747162200000|2025-05-13 18:50:00|518|517|518|517|518|517|518|517|3771
1747162500000|2025-05-13 18:55:00|||||||||1300
1747162800000|2025-05-13 19:00:00|519|518|519|518|519|518|519|518|2400
1747163100000|2025-05-13 19:05:00|518|517|518|517|518|517|518|517|1866
1747163400000|2025-05-13 19:10:00|||||||||1802
1747163700000|2025-05-13 19:15:00|||||||||500
1747164000000|2025-05-13 19:20:00|517|516|516|515|517|516|516|515|14800
1747164300000|2025-05-13 19:25:00|||||||||2673
1747164600000|2025-05-13 19:30:00|517|516|517|516|517|516|517|516|3294
1747164900000|2025-05-13 19:35:00|516|515|517|516|517|516|516|515|5841
1747165200000|2025-05-13 19:40:00|||||||||546
1747165500000|2025-05-13 19:45:00|516|515|516|515|516|515|516|515|6484
1747165800000|2025-05-13 19:50:00|517|516|516|515|518|516|516|515|11287
1747166100000|2025-05-13 19:55:00|515|514|516|514|516|515|515|514|57026
1747229400000|2025-05-14 13:30:00|521|507|516|515|521|519|515|507|38022
1747229700000|2025-05-14 13:35:00|517|516|519|516|520|519|517|515|6250
1747230000000|2025-05-14 13:40:00|520|517|514|513|520|518|514|512|10332
1747230300000|2025-05-14 13:45:00|513|512|511|510|514|513|511|510|20869
1747230600000|2025-05-14 13:50:00|512|511|512|511|515|513|511|510|9768
1747230900000|2025-05-14 13:55:00|511|510|511|509|512|511|508|507|13081
1747231200000|2025-05-14 14:00:00|510|510|514|513|514|513|510|509|5468
1747231500000|2025-05-14 14:05:00|515|514|513|512|515|514|513|512|5009
1747231800000|2025-05-14 14:10:00|512|511|511|510|513|512|511|510|8571
1747232100000|2025-05-14 14:15:00|510|509|511|510|512|510|510|509|2828
1747232400000|2025-05-14 14:20:00|510|509|510|509|510|509|509|508|1725
1747232700000|2025-05-14 14:25:00|511|510|512|511|512|511|510|509|8004
1747233000000|2025-05-14 14:30:00|511|510|511|510|512|511|510|509|1919
1747233300000|2025-05-14 14:35:00|510|509|509|508|511|510|509|508|2667
1747233600000|2025-05-14 14:40:00|510|509|509|508|510|509|509|508|10997
1747233900000|2025-05-14 14:45:00|||||||||7243
1747234200000|2025-05-14 14:50:00|508|507|508|507|509|508|507|506|54267
1747234500000|2025-05-14 14:55:00|509|508|509|508|509|508|508|507|10025
1747234800000|2025-05-14 15:00:00|508|507|505|504|508|507|505|504|16406
1747235100000|2025-05-14 15:05:00|506|505|506|505|506|505|505|504|1830
1747235400000|2025-05-14 15:10:00|505|504|506|505|506|505|505|504|5819
1747235700000|2025-05-14 15:15:00|507|506|508|507|508|507|506|505|5939
1747236000000|2025-05-14 15:20:00|509|508|509|508|509|508|508|507|2287
1747236300000|2025-05-14 15:25:00|||||||||671
1747236600000|2025-05-14 15:30:00|||||||||3074
1747236900000|2025-05-14 15:35:00|508|507|507|506|508|507|507|506|4108
1747237200000|2025-05-14 15:40:00|508|507|508|507|508|507|507|506|2292
1747237500000|2025-05-14 15:45:00|507|506|508|507|508|507|507|506|2760
1747237800000|2025-05-14 15:50:00|507|506|507|506|508|507|507|506|3289
1747238100000|2025-05-14 15:55:00|506|505|506|505|506|505|506|505|2050
1747238400000|2025-05-14 16:00:00|507|506|507|506|507|506|507|506|2800
1747238700000|2025-05-14 16:05:00|||||||||1779
1747239000000|2025-05-14 16:10:00|506|505|506|505|506|505|506|505|4473
1747239300000|2025-05-14 16:15:00|505|504|507|506|507|506|505|504|8436
1747239600000|2025-05-14 16:20:00|506|505|506|505|506|505|506|505|2600
1747239900000|2025-05-14 16:25:00|505|504|505|504|505|504|505|504|8820
1747240200000|2025-05-14 16:30:00|||||||||1200
1747240500000|2025-05-14 16:35:00|504|503|503|502|504|503|503|502|3369
1747240800000|2025-05-14 16:40:00|502|501|502|501|503|502|501|500|3750
1747241100000|2025-05-14 16:45:00|503|502|503|502|503|502|503|502|3601
1747241400000|2025-05-14 16:50:00|504|503|504|503|504|503|504|503|1691
1747241700000|2025-05-14 16:55:00|503|502|504|503|505|504|503|502|3647
1747242000000|2025-05-14 17:00:00|||||||||4797
1747242300000|2025-05-14 17:05:00|505|504|505|504|505|504|504|503|332
1747242600000|2025-05-14 17:10:00|504|503|504|503|504|503|504|503|605
1747242900000|2025-05-14 17:15:00|505|504|504|503|505|504|504|503|6622
1747243200000|2025-05-14 17:20:00|503|502|503|502|503|502|503|502|5007
1747243500000|2025-05-14 17:25:00|502|501|502|501|503|502|502|501|2755
1747243800000|2025-05-14 17:30:00|503|502|502|501|503|502|502|501|2730
1747244100000|2025-05-14 17:35:00|501|500|505|504|506|505|501|500|24832
1747244400000|2025-05-14 17:40:00|504|503|504|503|504|503|504|503|2852
1747244700000|2025-05-14 17:45:00|505|504|504|503|505|504|504|503|1500
1747245000000|2025-05-14 17:50:00|505|504|504|503|505|504|504|503|3810
1747245300000|2025-05-14 17:55:00|503|502|504|503|504|503|503|502|2223
1747245600000|2025-05-14 18:00:00|||||||||760
1747245900000|2025-05-14 18:05:00|503|502|503|502|503|502|503|502|1162
1747246200000|2025-05-14 18:10:00|||||||||2150
1747246500000|2025-05-14 18:15:00|||||||||135
1747246800000|2025-05-14 18:20:00|502|501|502|501|502|501|502|501|3443
1747247100000|2025-05-14 18:25:00|501|500|501|500|501|500|501|500|7627
1747247400000|2025-05-14 18:30:00|502|501|504|503|504|503|502|501|5292
1747247700000|2025-05-14 18:35:00|503|502|504|503|504|503|503|502|4146
1747248000000|2025-05-14 18:40:00|||||||||3523
1747248300000|2025-05-14 18:45:00|505|504|506|505|506|505|505|504|5645
1747248600000|2025-05-14 18:50:00|505|504|505|504|506|505|505|504|2820
1747248900000|2025-05-14 18:55:00|||||||||125
1747249200000|2025-05-14 19:00:00|504|503|503|502|504|503|503|502|23603
1747249500000|2025-05-14 19:05:00|504|503|504|503|504|503|504|503|1102
1747249800000|2025-05-14 19:10:00|505|504|505|504|505|504|505|504|100
1747250100000|2025-05-14 19:15:00|||||||||1300
1747250400000|2025-05-14 19:20:00|504|503|505|504|505|504|504|503|3824
1747250700000|2025-05-14 19:25:00|||||||||252
1747251000000|2025-05-14 19:30:00|||||||||5335
1747251300000|2025-05-14 19:35:00|||||||||1587
1747251600000|2025-05-14 19:40:00|504|503|505|504|505|504|504|503|5043
1747251900000|2025-05-14 19:45:00|||||||||7788
1747252200000|2025-05-14 19:50:00|506|505|506|505|506|505|506|505|15285
1747252500000|2025-05-14 19:55:00|505|504|504|503|505|504|504|503|13378
1747315800000|2025-05-15 13:30:00|507|496|496|493|513|504|494|492|42016
1747316100000|2025-05-15 13:35:00|495|494|495|493|495|494|494|492|10560
1747316400000|2025-05-15 13:40:00|494|492|493|492|494|493|493|492|11640
1747316700000|2025-05-15 13:45:00|492|491|488|487|492|491|488|486|48586
1747317000000|2025-05-15 13:50:00|489|486|491|489|491|489|487|486|18295
1747317300000|2025-05-15 13:55:00|490|488|490|489|490|489|489|488|19827
1747317600000|2025-05-15 14:00:00|491|488|489|488|491|488|488|487|4011
1747317900000|2025-05-15 14:05:00|490|489|490|489|490|489|489|487|7698
1747318200000|2025-05-15 14:10:00|489|488|489|488|490|489|489|488|10928
1747318500000|2025-05-15 14:15:00|488|487|489|488|489|488|487|486|11657
1747318800000|2025-05-15 14:20:00|490|489|490|489|492|491|489|488|13589
1747319100000|2025-05-15 14:25:00|491|490|491|490|492|491|491|490|12765
1747319400000|2025-05-15 14:30:00|492|491|488|487|492|491|488|487|6382
1747319700000|2025-05-15 14:35:00|||||||||2591
1747320000000|2025-05-15 14:40:00|489|488|488|487|489|488|488|487|7829
1747320300000|2025-05-15 14:45:00|487|486|485|484|487|486|485|484|13078
1747320600000|2025-05-15 14:50:00|486|485|486|485|486|485|486|485|18941
1747320900000|2025-05-15 14:55:00|||||||||2900
1747321200000|2025-05-15 15:00:00|487|486|486|485|487|486|486|485|4403
1747321500000|2025-05-15 15:05:00|487|486|486|485|487|486|486|485|1408
1747321800000|2025-05-15 15:10:00|487|486|487|486|488|487|487|486|2856
1747322100000|2025-05-15 15:15:00|488|487|488|487|488|487|488|487|2368
1747322400000|2025-05-15 15:20:00|489|488|489|488|489|488|489|488|1863
1747322700000|2025-05-15 15:25:00|488|487|488|487|488|487|488|487|4119
1747323000000|2025-05-15 15:30:00|||||||||450
1747323300000|2025-05-15 15:35:00|||||||||200
1747323600000|2025-05-15 15:40:00|489|488|492|491|492|491|489|488|14058
1747323900000|2025-05-15 15:45:00|493|492|492|491|494|493|492|491|6849
1747324200000|2025-05-15 15:50:00|||||||||7600
1747324500000|2025-05-15 15:55:00|493|492|493|492|493|492|493|492|1454
1747324800000|2025-05-15 16:00:00|494|493|493|492|494|493|493|492|1800
1747325100000|2025-05-15 16:05:00|||||||||200
1747325400000|2025-05-15 16:10:00|||||||||100
1747325700000|2025-05-15 16:15:00|492|491|493|492|493|492|492|491|1928
1747326000000|2025-05-15 16:20:00|492|491|492|491|493|492|492|491|300
1747326300000|2025-05-15 16:25:00|493|492|493|492|493|492|492|491|1878
1747326600000|2025-05-15 16:30:00|492|491|493|492|493|492|492|491|1100
1747326900000|2025-05-15 16:35:00|494|493|494|493|494|493|494|493|2444
1747327200000|2025-05-15 16:40:00|493|492|494|493|494|493|493|492|6150
1747327500000|2025-05-15 16:45:00|||||||||400
1747327800000|2025-05-15 16:50:00|||||||||200
1747328100000|2025-05-15 16:55:00|||||||||1400
1747328400000|2025-05-15 17:00:00|||||||||887
1747328700000|2025-05-15 17:05:00|495|494|495|494|495|494|495|494|3400
1747329000000|2025-05-15 17:10:00|494|493|495|494|495|494|494|493|5600
1747329300000|2025-05-15 17:15:00|496|495|496|495|496|495|496|495|9755
1747329600000|2025-05-15 17:20:00|497|496|497|496|498|497|496|496|6694
1747329900000|2025-05-15 17:25:00|496|495|497|496|497|496|496|495|5774
1747330200000|2025-05-15 17:30:00|496|495|496|495|496|495|496|495|1571
1747330500000|2025-05-15 17:35:00|||||||||125
1747330800000|2025-05-15 17:40:00|497||496||497||496||2450
1747331100000|2025-05-15 17:45:00|||||||||300
1747331400000|2025-05-15 17:50:00|495|494|495|494|496|495|495|494|2535
1747331700000|2025-05-15 17:55:00|494|493|495|494|495|494|494|493|400
1747332000000|2025-05-15 18:00:00|494|493|495|494|495|494|494|493|11571
1747332300000|2025-05-15 18:05:00|||||||||1145
1747332600000|2025-05-15 18:10:00|494|493|494|493|494|493|494|493|1096
1747332900000|2025-05-15 18:15:00|493|492|494|493|494|493|493|492|1000
1747333200000|2025-05-15 18:20:00|||||||||1217
1747333500000|2025-05-15 18:25:00|||||||||1646
1747333800000|2025-05-15 18:30:00|495|494|495|494|495|494|495|494|4257
1747334100000|2025-05-15 18:35:00|496|495|495|494|496|495|495|494|600
1747334400000|2025-05-15 18:40:00|||||||||1350
1747334700000|2025-05-15 18:45:00|494|493|494|493|495|493|494|493|1987
1747335000000|2025-05-15 18:50:00|||||||||700
1747335300000|2025-05-15 18:55:00|||||||||202
1747335600000|2025-05-15 19:00:00|||||||||2200
1747335900000|2025-05-15 19:05:00|||||||||1356
1747336200000|2025-05-15 19:10:00|495|494|501|500|504|503|495|494|104012
1747336500000|2025-05-15 19:15:00|502|501|499|498|504|503|499|498|22552
1747336800000|2025-05-15 19:20:00|500|499|499|498|500|500|499|498|6627
1747337100000|2025-05-15 19:25:00|498|497|498|497|498|497|497|496|3640
1747337400000|2025-05-15 19:30:00|499|498|497|496|499|498|497|496|1796
1747337700000|2025-05-15 19:35:00|498|497|496|495|498|497|496|495|6340
1747338000000|2025-05-15 19:40:00|497||496||497||496||1557
1747338300000|2025-05-15 19:45:00|495|494|495|494|495|494|495|494|5262
1747338600000|2025-05-15 19:50:00|496|495|497|496|497|496|495|494|8294
1747338900000|2025-05-15 19:55:00|496|495|496|495|497|496|495|494|35385
1747402200000|2025-05-16 13:30:00|500|490|495|493|501|498|495|490|6634
1747402500000|2025-05-16 13:35:00|496|494|497|495|498|496|496|493|1533
1747402800000|2025-05-16 13:40:00|498|496|499|498|499|498|497|496|1288
1747403100000|2025-05-16 13:45:00|500|499|499|498|500|499|499|498|2013
1747403400000|2025-05-16 13:50:00|500|499|500|499|500|499|498|497|9138
1747403700000|2025-05-16 13:55:00|501|500|500|498|501|500|499|496|9831
1747404000000|2025-05-16 14:00:00|499|497|500|498|500|499|498|497|3397
1747404300000|2025-05-16 14:05:00|499|497|499|498|499|498|498|497|3641
1747404600000|2025-05-16 14:10:00|498|497|499|498|499|498|498|497|1867
1747404900000|2025-05-16 14:15:00|500|499|500|499|500|499|499|498|5353
1747405200000|2025-05-16 14:20:00|499|498|501|500|502|501|499|498|1144
1747405500000|2025-05-16 14:25:00|500|499|500|499|501|500|500|499|2292
1747405800000|2025-05-16 14:30:00|499|498|497|496|499|498|497|496|500
1747406100000|2025-05-16 14:35:00|498|497|496|495|498|497|496|495|6600
1747406400000|2025-05-16 14:40:00|495|494|495|494|495|494|494|493|2100
1747406700000|2025-05-16 14:45:00|496|495|499|498|499|498|496|495|4021
1747407000000|2025-05-16 14:50:00|500|499|500|499|500|499|500|499|4146
1747407300000|2025-05-16 14:55:00|||||||||300
1747407600000|2025-05-16 15:00:00|501|500|500|499|501|500|500|499|4395
1747407900000|2025-05-16 15:05:00|||||||||500
1747408200000|2025-05-16 15:10:00|501|500|501|500|501|500|501|500|2880
1747408500000|2025-05-16 15:15:00|502|501|500|499|502|501|500|499|5288
1747408800000|2025-05-16 15:20:00|501|500|504|503|504|503|501|500|21480
1747409100000|2025-05-16 15:25:00|505|504|511|510|512|511|505|504|50444
1747409400000|2025-05-16 15:30:00|512|511|517|516|517|516|512|511|131485
1747409700000|2025-05-16 15:35:00|518|517|521|520|521|520|516|515|102167
1747410000000|2025-05-16 15:40:00|520|519|519|518|520|519|518|517|36450
1747410300000|2025-05-16 15:45:00|518|517|513|512|518|517|513|512|36745
1747410600000|2025-05-16 15:50:00|514|513|513|512|515|514|513|512|28337
1747410900000|2025-05-16 15:55:00|514|513|507|506|514|513|507|506|36643
1747411200000|2025-05-16 16:00:00|508|507|508|507|508|507|507|506|31543
1747411500000|2025-05-16 16:05:00|509|508|515|514|515|514|508|507|79943
1747411800000|2025-05-16 16:10:00|514|513|513|512|515|514|512|511|44605
1747412100000|2025-05-16 16:15:00|514|513|516|515|516|515|513|512|22010
1747412400000|2025-05-16 16:20:00|515|514|513|512|515|514|513|512|17609
1747412700000|2025-05-16 16:25:00|512|511|514|513|515|514|512|511|14823
1747413000000|2025-05-16 16:30:00|515|514|515|514|518|517|515|514|50070
1747413300000|2025-05-16 16:35:00|514|513|513|512|514|513|512|511|10274
1747413600000|2025-05-16 16:40:00|512|511|510|509|512|512|510|509|14501
1747413900000|2025-05-16 16:45:00|511|510|511|510|512|511|510|509|5591
1747414200000|2025-05-16 16:50:00|510|509|510|509|511|510|509|508|61305
1747414500000|2025-05-16 16:55:00|509|508|509|508|510|509|509|508|14992
1747414800000|2025-05-16 17:00:00|510|509|512|511|512|511|510|509|23626
1747415100000|2025-05-16 17:05:00|511|510|512|511|512|511|511|510|4895
1747415400000|2025-05-16 17:10:00|511|510|513|512|513|512|511|510|19872
1747415700000|2025-05-16 17:15:00|512|511|514|513|514|513|512|511|22124
1747416000000|2025-05-16 17:20:00|513|512|509|508|514|513|509|508|36959
1747416300000|2025-05-16 17:25:00|510|509|509|508|510|509|509|508|9105
1747416600000|2025-05-16 17:30:00|510|509|510|509|510|510|509|508|18751
1747416900000|2025-05-16 17:35:00|511|510|510|509|511|510|510|509|10066
1747417200000|2025-05-16 17:40:00|511|510|511|510|512|511|511|510|11500
1747417500000|2025-05-16 17:45:00|512|511|512|511|512|511|511|511|13883
1747417800000|2025-05-16 17:50:00|511|510|513|512|513|512|510|509|13786
1747418100000|2025-05-16 17:55:00|512|511|514|513|514|513|512|511|10374
1747418400000|2025-05-16 18:00:00|515|514|517|516|517|516|515|514|35874
1747418700000|2025-05-16 18:05:00|516|515|516|515|517|516|515|514|7866
1747419000000|2025-05-16 18:10:00|517|516|517|516|517|516|516|515|6095
1747419300000|2025-05-16 18:15:00|516|515|516|515|516|515|513|512|14011
1747419600000|2025-05-16 18:20:00|515|514|516|515|516|515|515|514|3627
1747419900000|2025-05-16 18:25:00|517|516|516|515|517|516|516|515|12330
1747420200000|2025-05-16 18:30:00|517|516|516|515|517|516|516|515|3990
1747420500000|2025-05-16 18:35:00|||||||||1134
1747420800000|2025-05-16 18:40:00|517|516|516|515|517|516|514|513|26077
1747421100000|2025-05-16 18:45:00|517|516|517|516|517|516|516|515|7384
1747421400000|2025-05-16 18:50:00|516|515|515|514|516|515|514|513|11439
1747421700000|2025-05-16 18:55:00|||||||||16195
1747422000000|2025-05-16 19:00:00|514|513|514|513|514|513|514|513|6855
1747422300000|2025-05-16 19:05:00|515|514|514|513|515|514|514|513|7700
1747422600000|2025-05-16 19:10:00|513|512|516|515|517|516|513|512|27767
1747422900000|2025-05-16 19:15:00|515|514|515|514|515|514|515|514|4550
1747423200000|2025-05-16 19:20:00|516|515|515|514|516|515|515|514|5689
1747423500000|2025-05-16 19:25:00|514|513|514|513|514|513|513|512|8237
1747423800000|2025-05-16 19:30:00|513|512|512|511|514|513|510|509|55073
1747424100000|2025-05-16 19:35:00|511|510|510|509|512|511|510|509|33605
1747424400000|2025-05-16 19:40:00|509|508|509|508|509|508|509|508|17124
1747424700000|2025-05-16 19:45:00|510|509|511|510|513|512|510|509|23626
1747425000000|2025-05-16 19:50:00|513|512|514|513|514|513|512|510|18376
1747425300000|2025-05-16 19:55:00|513|512|513|512|513|512|512|511|90814
1747661400000|2025-05-19 13:30:00|502|496|501|498|505|500|498|492|104793
1747661700000|2025-05-19 13:35:00|500|497|505|503|505|503|498|497|7528
1747662000000|2025-05-19 13:40:00|504|504|503|502|505|504|503|502|11374
1747662300000|2025-05-19 13:45:00|504|501|503|501|504|501|500|499|24712
1747662600000|2025-05-19 13:50:00|502|500|504|503|504|503|501|500|9509
1747662900000|2025-05-19 13:55:00|503|502|503|502|503|502|503|502|8067
1747663200000|2025-05-19 14:00:00|504|501|503|502|504|502|502|501|1590
1747663500000|2025-05-19 14:05:00|502|501|504|503|504|503|502|501|2229
1747663800000|2025-05-19 14:10:00|503|502|504|503|504|503|503|502|7159
1747664100000|2025-05-19 14:15:00|505|504|504|503|505|504|504|503|6002
1747664400000|2025-05-19 14:20:00|||||||||1211
1747664700000|2025-05-19 14:25:00|503|502|500|499|503|502|499|498|20788
1747665000000|2025-05-19 14:30:00|499|498|499|498|499|498|498|497|16524
1747665300000|2025-05-19 14:35:00|500|499|501|500|501|500|500|499|8126
1747665600000|2025-05-19 14:40:00|||||||||2200
1747665900000|2025-05-19 14:45:00|500|499|500|499|500|499|500|499|2644
1747666200000|2025-05-19 14:50:00|||||||||300
1747666500000|2025-05-19 14:55:00|||||||||8270
1747666800000|2025-05-19 15:00:00|499|498|498|497|499|498|498|497|27097
1747667100000|2025-05-19 15:05:00|497|496|497|496|497|496|497|496|2187
1747667400000|2025-05-19 15:10:00|||||||||7044
1747667700000|2025-05-19 15:15:00|498|497|498|497|498|497|498|497|5967
1747668000000|2025-05-19 15:20:00|497|496|497|496|497|496|497|496|3208
1747668300000|2025-05-19 15:25:00|498|497|498|497|498|497|498|497|11601
1747668600000|2025-05-19 15:30:00|497|496|495|494|498|497|495|494|25185
1747668900000|2025-05-19 15:35:00|496|495|496|495|496|495|496|495|2991
1747669200000|2025-05-19 15:40:00|||||||||900
1747669500000|2025-05-19 15:45:00|495|494|495|494|495|494|495|494|1991
1747669800000|2025-05-19 15:50:00|494|493|496|495|496|495|494|493|8489
1747670100000|2025-05-19 15:55:00|497|496|496|495|497|496|496|495|3312
1747670700000|2025-05-19 16:05:00|||||||||3210
1747671000000|2025-05-19 16:10:00|||||||||300
1747671300000|2025-05-19 16:15:00|||||||||2361
1747671600000|2025-05-19 16:20:00|495|494|498|497|498|497|495|494|19147
1747671900000|2025-05-19 16:25:00|497|496|498|497|498|497|497|496|3150
1747672200000|2025-05-19 16:30:00|497|496|497|496|498|497|497|496|9200
1747672500000|2025-05-19 16:35:00|496|495|496|495|496|495|496|495|15000
1747672800000|2025-05-19 16:40:00|495|494|495|494|496|495|495|494|5302
1747673100000|2025-05-19 16:45:00|496|495|497|496|497|496|496|495|4237
1747673400000|2025-05-19 16:50:00|498|497|498|497|498|497|498|496|2454
1747673700000|2025-05-19 16:55:00|||||||||138
1747674000000|2025-05-19 17:00:00|497|496|498|497|498|497|497|496|2037
1747674300000|2025-05-19 17:05:00|497|496|497|496|497|496|497|496|354
1747674600000|2025-05-19 17:10:00|496|495|496|495|496|495|496|495|2100
1747674900000|2025-05-19 17:15:00|||||||||2000
1747675200000|2025-05-19 17:20:00|497|496|497|496|497|496|497|496|1386
1747675500000|2025-05-19 17:25:00|498|497|499|498|499|498|498|497|7047
1747675800000|2025-05-19 17:30:00|||||||||1154
1747676100000|2025-05-19 17:35:00|||||||||2382
1747676400000|2025-05-19 17:40:00|||||||||4970
1747676700000|2025-05-19 17:45:00|500|499|500|499|500|499|500|499|2003
1747677000000|2025-05-19 17:50:00|501|500|501|500|501|500|501|500|9155
1747677300000|2025-05-19 17:55:00|502|501|503|502|503|502|502|501|7633
1747677600000|2025-05-19 18:00:00|504|503|504|503|504|503|504|503|7694
1747677900000|2025-05-19 18:05:00|503|502|503|502|503|502|503|502|2732
1747678200000|2025-05-19 18:10:00|502|501|501|500|502|501|501|500|8524
1747678500000|2025-05-19 18:15:00|500|499|499|498|500|499|499|498|7230
1747678800000|2025-05-19 18:20:00|||||||||1792
1747679100000|2025-05-19 18:25:00|500|499|499|498|500|499|499|498|7725
1747679400000|2025-05-19 18:30:00|||||||||100
1747679700000|2025-05-19 18:35:00|||||||||320
1747680000000|2025-05-19 18:40:00|||||||||5010
1747680300000|2025-05-19 18:45:00|500|499|499|498|500|499|499|498|2162
1747680600000|2025-05-19 18:50:00|||||||||1300
1747680900000|2025-05-19 18:55:00|||||||||300
1747681200000|2025-05-19 19:00:00|||||||||928
1747681500000|2025-05-19 19:05:00|||||||||1814
1747681800000|2025-05-19 19:10:00|||||||||825
1747682100000|2025-05-19 19:15:00|498|497|500|499|500|499|498|497|25626
1747682400000|2025-05-19 19:20:00|501|500|502|501|502|501|501|500|4536
1747682700000|2025-05-19 19:25:00|||||||||2300
1747683000000|2025-05-19 19:30:00|501|500|502|501|502|501|501|500|5621
1747683300000|2025-05-19 19:35:00|||||||||1100
1747683600000|2025-05-19 19:40:00|503|502|502|501|503|502|502|501|11491
1747683900000|2025-05-19 19:45:00|||||||||1219
1747684200000|2025-05-19 19:50:00|503|502|503|502|503|502|503|502|11870
1747684500000|2025-05-19 19:55:00|502|501|503|502|503|502|502|501|20952
1747747800000|2025-05-20 13:30:00|502|498|509|508|512|510|502|498|28718
1747748100000|2025-05-20 13:35:00|510|509|511|509|517|516|510|508|53527
1747748400000|2025-05-20 13:40:00|510|510|508|507|513|511|508|507|12902
1747748700000|2025-05-20 13:45:00|509|508|510|508|513|511|506|505|10838
1747749000000|2025-05-20 13:50:00|509|507|512|511|512|511|509|507|3949
1747749300000|2025-05-20 13:55:00|511|510|514|512|514|513|511|509|4836
1747749600000|2025-05-20 14:00:00|513|513|512|511|514|513|510|509|18304
1747749900000|2025-05-20 14:05:00|513|510|516|515|517|516|511|510|18482
1747750200000|2025-05-20 14:10:00|517|514|515|514|517|514|515|513|3719
1747750500000|2025-05-20 14:15:00|514|513|518|516|518|517|514|513|42353
1747750800000|2025-05-20 14:20:00|517|517|517|516|518|517|517|516|3900
1747751100000|2025-05-20 14:25:00|518|517|524|523|524|523|518|517|68630
1747751400000|2025-05-20 14:30:00|525|524|524|522|529|528|523|522|167072
1747751700000|2025-05-20 14:35:00|523|523|522|521|524|523|519|517|30723
1747752000000|2025-05-20 14:40:00|521|520|518|517|521|520|518|517|21936
1747752300000|2025-05-20 14:45:00|519|518|522|521|522|521|519|517|20237
1747752600000|2025-05-20 14:50:00|521|520|521|519|521|520|519|518|10043
1747752900000|2025-05-20 14:55:00|520|518|516|515|520|518|516|515|26984
1747753200000|2025-05-20 15:00:00|517|516|515|514|518|516|515|514|9725
1747753500000|2025-05-20 15:05:00|514|513|515|514|515|514|514|512|9116
1747753800000|2025-05-20 15:10:00|516|515|519|518|519|518|516|515|10803
1747754100000|2025-05-20 15:15:00|518|517|517|515|519|517|515|514|71145
1747754400000|2025-05-20 15:20:00|516|516|518|517|520|518|516|514|3816
1747754700000|2025-05-20 15:25:00|517|516|519|518|520|518|517|516|515
1747755000000|2025-05-20 15:30:00|518|517|520|518|520|518|518|517|1846
1747755300000|2025-05-20 15:35:00|519|519|519|518|520|519|519|518|2385
1747755600000|2025-05-20 15:40:00|||||||||6289
1747755900000|2025-05-20 15:45:00|520|519|520|519|522|520|520|519|14101
1747756200000|2025-05-20 15:50:00|521|520|518|517|521|520|518|517|17814
1747756500000|2025-05-20 15:55:00|519|518|520|519|520|519|519|518|1470
1747756800000|2025-05-20 16:00:00|521|520|521|520|521|520|520|519|3990
1747757100000|2025-05-20 16:05:00|520|519|521|520|521|520|520|519|2151
1747757400000|2025-05-20 16:10:00|520|519|520|519|521|519|520|519|1687
1747757700000|2025-05-20 16:15:00|519|518|520|519|520|519|519|518|2729
1747758000000|2025-05-20 16:20:00|521|520|521|520|521|520|520|519|2569
1747758300000|2025-05-20 16:25:00|522|521|523|522|524|522|522|521|3546
1747758600000|2025-05-20 16:30:00|524|523|524|523|524|523|523|522|11011
1747758900000|2025-05-20 16:35:00|525|524|524|522|525|524|523|522|9499
1747759200000|2025-05-20 16:40:00|523|523|525|524|526|525|523|522|37284
1747759500000|2025-05-20 16:45:00|526|525|525|524|526|525|525|524|6519
1747759800000|2025-05-20 16:50:00|526|525|525|524|526|525|525|524|3800
1747760100000|2025-05-20 16:55:00|526|525|527|526|528|526|526|525|9095
1747760400000|2025-05-20 17:00:00|528|527|528|527|528|527|528|527|3820
1747760700000|2025-05-20 17:05:00|529|528|529|528|530|529|529|528|21094
1747761000000|2025-05-20 17:10:00|530|529|529|528|530|529|529|528|14693
1747761300000|2025-05-20 17:15:00|530|529|529|528|530|529|529|528|3448
1747761600000|2025-05-20 17:20:00|530|529|529|528|530|529|529|528|6407
1747761900000|2025-05-20 17:25:00|530|529|530|529|530|529|529|528|9920
1747762200000|2025-05-20 17:30:00|531|530|533|531|533|531|531|530|17818
1747762500000|2025-05-20 17:35:00|532|532|531|530|533|532|531|530|15032
1747762800000|2025-05-20 17:40:00|532|531|533|532|533|532|532|531|9430
1747763100000|2025-05-20 17:45:00|532|531|533|532|533|532|532|531|8929
1747763400000|2025-05-20 17:50:00|532|531|532|531|533|532|532|531|1232
1747763700000|2025-05-20 17:55:00|533|532|532|531|533|532|532|531|5532
1747764000000|2025-05-20 18:00:00|531|530|532|530|532|531|531|530|5361
1747764300000|2025-05-20 18:05:00|531|531|532|531|533|532|531|530|2191
1747764600000|2025-05-20 18:10:00|||||||||1950
1747764900000|2025-05-20 18:15:00|531|530|531|530|532|531|531|530|3009
1747765200000|2025-05-20 18:20:00|530|529|528|527|530|529|528|526|23581
1747765500000|2025-05-20 18:25:00|527|526|525|524|528|526|525|524|12595
1747765800000|2025-05-20 18:30:00|524|523|525|524|527|526|524|523|25553
1747766100000|2025-05-20 18:35:00|526|525|528|527|528|527|525|524|27438
1747766400000|2025-05-20 18:40:00|527|526|528|526|528|527|525|524|11467
1747766700000|2025-05-20 18:45:00|527|525|527|525|528|525|526|525|2963
1747767000000|2025-05-20 18:50:00|526|526|526|525|527|526|526|525|3987
1747767300000|2025-05-20 18:55:00|527|526|526|525|527|526|526|525|5935
1747767600000|2025-05-20 19:00:00|525|524|525|524|525|524|525|524|26305
1747767900000|2025-05-20 19:05:00|524|523|526|525|526|525|524|523|13016
1747768200000|2025-05-20 19:10:00|525|524|526|525|526|525|525|524|1930
1747768500000|2025-05-20 19:15:00|525|524|527|526|527|526|525|524|8951
1747768800000|2025-05-20 19:20:00|528|527|528|527|528|527|527|527|2750
1747769100000|2025-05-20 19:25:00|||||||||2055
1747769400000|2025-05-20 19:30:00|529|528|530|529|530|529|529|528|13875
1747769700000|2025-05-20 19:35:00|529|528|530|528|530|529|528|527|7603
1747770000000|2025-05-20 19:40:00|531|529|531|530|532|530|531|529|25554
1747770300000|2025-05-20 19:45:00|532|531|532|531|533|532|531|530|30958
1747770600000|2025-05-20 19:50:00|533|532|535|534|535|534|532|531|23431
1747770900000|2025-05-20 19:55:00|534|533|535|533|535|534|533|532|61273
1747834200000|2025-05-21 13:30:00|531|529|534|532|536|535|528|525|34327
1747834500000|2025-05-21 13:35:00|533|531|545|543|545|543|532|531|52394
1747834800000|2025-05-21 13:40:00|546|544|549|548|553|552|546|544|95219
1747835100000|2025-05-21 13:45:00|550|549|551|550|553|551|550|548|21612
1747835400000|2025-05-21 13:50:00|550|549|559|557|559|558|550|549|69583
1747835700000|2025-05-21 13:55:00|558|556|564|563|564|563|554|553|134383
1747836000000|2025-05-21 14:00:00|565|564|568|567|572|571|564|563|71270
1747836300000|2025-05-21 14:05:00|569|568|571|570|572|571|568|567|66558
1747836600000|2025-05-21 14:10:00|570|569|570|569|571|570|568|567|56486
1747836900000|2025-05-21 14:15:00|571|570|568|567|571|570|567|566|51178
1747837200000|2025-05-21 14:20:00|569|568|563|562|569|568|563|562|51170
1747837500000|2025-05-21 14:25:00|564|563|560|559|564|563|559|558|22676
1747837800000|2025-05-21 14:30:00|561|560|559|558|563|562|559|558|42416
1747838100000|2025-05-21 14:35:00|560|559|561|560|561|560|558|557|12713
1747838400000|2025-05-21 14:40:00|562|561|562|561|564|563|562|561|13578
1747838700000|2025-05-21 14:45:00|563|562|561|560|563|562|558|557|11500
1747839000000|2025-05-21 14:50:00|562|561|563|562|563|562|561|560|5918
1747839300000|2025-05-21 14:55:00|564|561|562|561|564|563|562|561|9052
1747839600000|2025-05-21 15:00:00|561|560|559|558|561|560|559|558|7426
1747839900000|2025-05-21 15:05:00|560|559|563|562|564|563|560|559|8957
1747840200000|2025-05-21 15:10:00|564|563|563|562|564|563|562|561|19430
1747840500000|2025-05-21 15:15:00|562|561|559|558|562|561|559|558|17387
1747840800000|2025-05-21 15:20:00|560|559|559|558|560|559|557|556|12606
1747841100000|2025-05-21 15:25:00|560|559|561|560|564|563|560|559|57528
1747841400000|2025-05-21 15:30:00|560|559|558|557|560|559|558|557|2542
1747841700000|2025-05-21 15:35:00|559|558|553|552|559|558|553|552|21848
1747842000000|2025-05-21 15:40:00|552|551|552|551|552|551|552|551|12716
1747842300000|2025-05-21 15:45:00|553|552|551|550|554|553|549|548|37576
1747842600000|2025-05-21 15:50:00|552|551|551|550|552|551|551|550|11557
1747842900000|2025-05-21 15:55:00|552|551|549|548|552|551|549|548|6290
1747843200000|2025-05-21 16:00:00|548|547|549|548|549|548|548|547|7682
1747843500000|2025-05-21 16:05:00|550|549|550|549|551|550|550|549|11448
1747843800000|2025-05-21 16:10:00|551|550|550|549|552|551|548|547|24192
1747844100000|2025-05-21 16:15:00|549|548|546|545|549|548|546|545|3653
1747844400000|2025-05-21 16:20:00|545|544|545|544|546|545|545|544|10840
1747844700000|2025-05-21 16:25:00|544|543|544|543|545|543|543|542|8795
1747845000000|2025-05-21 16:30:00|545|544|547|546|547|546|545|544|3064
1747845300000|2025-05-21 16:35:00|546|545|547|546|547|546|546|545|2898
1747845600000|2025-05-21 16:40:00|548|547|548|547|548|547|548|547|2390
1747845900000|2025-05-21 16:45:00|549|548|549|548|549|548|548|548|4808
1747846200000|2025-05-21 16:50:00|548|547|549|548|549|548|547|546|5970
1747846500000|2025-05-21 16:55:00|548|547|546|545|549|548|546|545|5231
1747846800000|2025-05-21 17:00:00|547|546|547|546|547|546|546|545|1349
1747847100000|2025-05-21 17:05:00|546|545|542|541|546|545|542|541|3590
1747847400000|2025-05-21 17:10:00|543|542|543|542|543|542|541|540|6964
1747847700000|2025-05-21 17:15:00|542|541|539|538|542|541|538|537|25817
1747848000000|2025-05-21 17:20:00|538|537|534|533|539|538|534|533|33081
1747848300000|2025-05-21 17:25:00|533|532|530|529|533|532|530|529|47833
1747848600000|2025-05-21 17:30:00|529|528|532|531|534|533|528|527|17438
1747848900000|2025-05-21 17:35:00|533|532|533|532|533|532|532|531|14770
1747849200000|2025-05-21 17:40:00|532|531|532|531|532|531|532|531|12259
1747849500000|2025-05-21 17:45:00|531|530|532|531|534|533|531|530|11176
1747849800000|2025-05-21 17:50:00|533|532|532|531|533|532|532|531|2025
1747850100000|2025-05-21 17:55:00|533|532|533|532|533|532|533|531|4623
1747850400000|2025-05-21 18:00:00|532|531|531|530|533|532|531|530|4657
1747850700000|2025-05-21 18:05:00|530|529|533|532|533|532|530|529|5317
1747851000000|2025-05-21 18:10:00|532|531|532|531|532|531|531|530|2450
1747851300000|2025-05-21 18:15:00|533|532|532|531|533|532|532|531|4699
1747851600000|2025-05-21 18:20:00|531|530|529|528|531|530|529|528|3168
1747851900000|2025-05-21 18:25:00|530|529|530|529|530|529|529|528|4035
1747852200000|2025-05-21 18:30:00|531|528|531|530|531|530|531|528|5400
1747852500000|2025-05-21 18:35:00|530|529|530|529|530|529|529|528|7360
1747852800000|2025-05-21 18:40:00|531|530|532|531|532|531|531|530|4053
1747853100000|2025-05-21 18:45:00|531|530|530|529|531|530|530|529|8000
1747853400000|2025-05-21 18:50:00|529|528|530|529|530|529|529|528|4274
1747853700000|2025-05-21 18:55:00|529|528|529|528|530|529|528|527|14048
1747854000000|2025-05-21 19:00:00|530|529|529|528|530|529|528|527|11224
1747854300000|2025-05-21 19:05:00|530|529|526|525|530|529|526|525|15261
1747854600000|2025-05-21 19:10:00|525|524|527|526|527|526|525|524|16357
1747854900000|2025-05-21 19:15:00|526|525|525|524|527|526|525|524|6320
1747855200000|2025-05-21 19:20:00|524|523|522|521|524|523|522|521|55299
1747855500000|2025-05-21 19:25:00|523|522|521|520|523|522|520|519|30886
1747855800000|2025-05-21 19:30:00|522|521|522|521|522|521|522|521|9996
1747856100000|2025-05-21 19:35:00|||||||||8062
1747856400000|2025-05-21 19:40:00|523|522|524|523|524|523|523|522|19240
1747856700000|2025-05-21 19:45:00|523|522|522|521|523|522|522|521|7849
1747857000000|2025-05-21 19:50:00|521|520|521|520|521|520|521|520|11680
1747857300000|2025-05-21 19:55:00|522|521|522|521|522|521|521|520|33359
1747920600000|2025-05-22 13:30:00|525|510|511|509|525|520|510|508|32262
1747920900000|2025-05-22 13:35:00|512|510|518|515|520|518|512|510|29463
1747921200000|2025-05-22 13:40:00|517|516|523|521|524|523|517|515|40499
1747921500000|2025-05-22 13:45:00|522|520|527|526|527|526|521|520|11833
1747921800000|2025-05-22 13:50:00|526|525|534|533|535|534|526|525|23056
1747922100000|2025-05-22 13:55:00|533|532|532|529|536|535|532|529|33496
1747922400000|2025-05-22 14:00:00|533|530|533|532|535|533|532|530|7288
1747922700000|2025-05-22 14:05:00|532|531|531|530|536|535|531|530|8524
1747923000000|2025-05-22 14:10:00|530|529|528|527|531|530|528|527|500
1747923300000|2025-05-22 14:15:00|529|528|533|532|533|532|528|527|5623
1747923600000|2025-05-22 14:20:00|532|531|533|532|533|532|530|529|2100
1747923900000|2025-05-22 14:25:00|532|531|535|534|535|534|532|531|18358
1747924200000|2025-05-22 14:30:00|536|535|536|535|540|538|536|535|29169
1747924500000|2025-05-22 14:35:00|537|536|536|535|537|536|536|535|21936
1747924800000|2025-05-22 14:40:00|535|534|534|533|536|535|532|531|36780
1747925100000|2025-05-22 14:45:00|535|532|535|534|535|534|534|532|3806
1747925400000|2025-05-22 14:50:00|534|533|533|532|534|533|533|532|2685
1747925700000|2025-05-22 14:55:00|532|531|536|535|536|535|531|530|28527
1747926000000|2025-05-22 15:00:00|535|534|538|537|539|538|535|534|9928
1747926300000|2025-05-22 15:05:00|537|536|533|532|538|537|533|532|14046
1747926600000|2025-05-22 15:10:00|532|531|535|534|536|535|531|530|12996
1747926900000|2025-05-22 15:15:00|534|533|536|535|536|535|534|533|3899
1747927200000|2025-05-22 15:20:00|537|536|537|536|537|536|535|534|3159
1747927500000|2025-05-22 15:25:00|538|537|536|535|538|537|535|534|5100
1747927800000|2025-05-22 15:30:00|537|536|541|540|541|540|537|536|10976
1747928100000|2025-05-22 15:35:00|542|541|544|543|544|543|541|540|23419
1747928400000|2025-05-22 15:40:00|543|542|543|542|544|543|543|541|5800
1747928700000|2025-05-22 15:45:00|544|543|543|542|544|543|543|542|4610
1747929000000|2025-05-22 15:50:00|||||||||3581
1747929300000|2025-05-22 15:55:00|544|543|544|543|544|543|544|543|3299
1747929600000|2025-05-22 16:00:00|543|542|543|542|543|542|543|542|4740
1747929900000|2025-05-22 16:05:00|542|541|543|542|543|542|542|541|1415
1747930200000|2025-05-22 16:10:00|544|543|547|546|548|547|544|543|22370
1747930500000|2025-05-22 16:15:00|548|547|545|544|548|547|545|544|13350
1747930800000|2025-05-22 16:20:00|544|543|544|543|545|544|544|543|18325
1747931100000|2025-05-22 16:25:00|543|542|544|543|544|543|543|542|1850
1747931400000|2025-05-22 16:30:00|543|542|542|541|543|542|542|541|3907
1747931700000|2025-05-22 16:35:00|543|542|542|541|543|542|542|541|3007
1747932000000|2025-05-22 16:40:00|541|540|539|538|541|540|539|538|3100
1747932300000|2025-05-22 16:45:00|540|539|539|538|540|539|539|538|9238
1747932600000|2025-05-22 16:50:00|540|539|541|540|541|540|539|538|6100
1747932900000|2025-05-22 16:55:00|540|539|540|539|540|539|540|539|4211
1747933200000|2025-05-22 17:00:00|541||540||541||540||315
1747933500000|2025-05-22 17:05:00|541|540|540|539|541|540|540|539|1065
1747933800000|2025-05-22 17:10:00|541|540|542|541|543|542|541|540|2264
1747934100000|2025-05-22 17:15:00|543|542|544|543|545|543|543|542|4420
1747934400000|2025-05-22 17:20:00|545|544|546|545|547|546|544|543|6122
1747934700000|2025-05-22 17:25:00|545|544|545|544|546|544|545|544|2428
1747935000000|2025-05-22 17:30:00|546|545|546|545|546|545|546|545|4285
1747935300000|2025-05-22 17:35:00|547|546|547|546|548|547|546|545|2100
1747935600000|2025-05-22 17:40:00|546|545|547|546|547|546|546|545|1183
1747935900000|2025-05-22 17:45:00|546|545|547|546|547|546|546|545|11600
1747936200000|2025-05-22 17:50:00|546|545|546|545|547|545|546|545|2037
1747936500000|2025-05-22 17:55:00|547|546|546|545|547|546|545|544|2222
1747936800000|2025-05-22 18:00:00|545|544|546|545|546|545|545|543|588
1747937100000|2025-05-22 18:05:00|545|544|546|545|546|545|545|544|7814
1747937400000|2025-05-22 18:10:00|545|544|545|544|545|544|544|543|2766
1747937700000|2025-05-22 18:15:00|546|545|546|545|546|545|545|544|4913
1747938000000|2025-05-22 18:20:00|545|544|544|543|545|544|543|542|5311
1747938300000|2025-05-22 18:25:00|||||||||9461
1747938600000|2025-05-22 18:30:00|545|544|546|545|546|545|545|544|2919
1747938900000|2025-05-22 18:35:00|547|546|545|544|547|546|545|544|5377
1747939200000|2025-05-22 18:40:00|546|545|546|545|546|545|546|545|1133
1747939500000|2025-05-22 18:45:00|547|546|546|545|547|546|546|545|3968
1747939800000|2025-05-22 18:50:00|547|546|547|546|547|546|547|546|3600
1747940100000|2025-05-22 18:55:00|548|547|546|545|548|547|546|545|2852
1747940400000|2025-05-22 19:00:00|547|546|547|546|547|546|547|546|700
1747940700000|2025-05-22 19:05:00|548|547|547|546|548|547|547|546|1212
1747941000000|2025-05-22 19:10:00|546|545|546|545|547|546|546|545|12470
1747941300000|2025-05-22 19:15:00|547|546|546|545|547|546|546|545|2256
1747941600000|2025-05-22 19:20:00|547|546|548|547|548|547|547|546|3000
1747941900000|2025-05-22 19:25:00|547|546|548|547|548|547|547|546|1481
1747942200000|2025-05-22 19:30:00|549|548|549|548|549|548|549|548|13524
1747942500000|2025-05-22 19:35:00|548|547|548|547|548|547|548|547|5504
1747942800000|2025-05-22 19:40:00|547|546|547|546|548|547|547|546|5441
1747943100000|2025-05-22 19:45:00|548|547|548|547|548|547|547|546|6248
1747943400000|2025-05-22 19:50:00|547|546|548|547|548|547|547|546|17092
1747943700000|2025-05-22 19:55:00|547|546|549|547|549|548|547|546|27588
1748007000000|2025-05-23 13:30:00|537|535|545|544|546|544|535|532|36116
1748007300000|2025-05-23 13:35:00|546|543|542|540|546|543|539|538|15890
1748007600000|2025-05-23 13:40:00|541|539|542|541|544|543|540|539|21624
1748007900000|2025-05-23 13:45:00|543|540|541|540|543|542|539|538|27029
1748008200000|2025-05-23 13:50:00|542|541|540|539|545|544|538|537|9965
1748008500000|2025-05-23 13:55:00|541|540|540|539|542|540|539|538|8993
1748008800000|2025-05-23 14:00:00|541|540|544|543|545|544|540|539|33202
1748009100000|2025-05-23 14:05:00|543|542|546|545|546|545|543|542|5069
1748009400000|2025-05-23 14:10:00|545|544|542|541|546|545|542|541|39501
1748009700000|2025-05-23 14:15:00|543|542|540|539|543|542|540|539|6515
1748010000000|2025-05-23 14:20:00|539|538|541|540|541|540|535|535|111552
1748010300000|2025-05-23 14:25:00|540|539|540|539|540|539|539|538|7392
1748010600000|2025-05-23 14:30:00|541|540|545|544|546|545|540|539|6359
1748010900000|2025-05-23 14:35:00|546|545|548|547|549|548|546|545|4656
1748011200000|2025-05-23 14:40:00|549|548|546|545|549|548|545|544|7145
1748011500000|2025-05-23 14:45:00|545|544|546|545|547|546|545|543|2835
1748011800000|2025-05-23 14:50:00|545|544|543|542|545|544|543|541|4267
1748012100000|2025-05-23 14:55:00|542|541|544|543|544|543|542|541|600
1748012400000|2025-05-23 15:00:00|543|542|544|543|545|544|543|542|836
1748012700000|2025-05-23 15:05:00|543|542|546|545|546|545|543|542|2617
1748013000000|2025-05-23 15:10:00|||||||||1809
1748013300000|2025-05-23 15:15:00|547|546|550|549|550|549|547|546|3612
1748013600000|2025-05-23 15:20:00|549|548|549|548|550|549|549|548|2935
1748013900000|2025-05-23 15:25:00|550|547|549|548|550|549|549|547|4287
1748014200000|2025-05-23 15:30:00|550|549|551|550|552|551|549|548|7520
1748014500000|2025-05-23 15:35:00|550|549|549|548|551|550|549|548|8362
1748014800000|2025-05-23 15:40:00|548|547|549|548|549|548|548|547|10426
1748015100000|2025-05-23 15:45:00|548|547|548|547|549|548|548|547|500
1748015400000|2025-05-23 15:50:00|547|546|546|545|547|546|546|545|2420
1748015700000|2025-05-23 15:55:00|545|544|543|542|545|544|543|542|3623
1748016000000|2025-05-23 16:00:00|542|541|542|541|544|543|542|541|19666
1748016300000|2025-05-23 16:05:00|543|542|544|543|544|543|543|542|1500
1748016600000|2025-05-23 16:10:00|543|542|543|542|543|542|543|542|988
1748016900000|2025-05-23 16:15:00|||||||||7700
1748017200000|2025-05-23 16:20:00|544|543|545|544|545|544|543|542|4556
1748017500000|2025-05-23 16:25:00|544|543|543|542|544|543|543|542|1021
1748017800000|2025-05-23 16:30:00|544|543|544|543|544|543|544|542|7922
1748018100000|2025-05-23 16:35:00|545|544|547|546|547|546|544|543|3080
1748018400000|2025-05-23 16:40:00|546|545|546|545|547|546|546|545|3600
1748018700000|2025-05-23 16:45:00|547|546|547|546|547|546|546|545|2275
1748019000000|2025-05-23 16:50:00|||||||||496
1748019300000|2025-05-23 16:55:00|548|547|546|545|548|547|545|544|4468
1748019600000|2025-05-23 17:00:00|547|546|546|545|547|546|545|544|600
1748019900000|2025-05-23 17:05:00|547|546|547|546|548|547|546|545|4316
1748020200000|2025-05-23 17:10:00|548|547|548|547|548|547|547|546|1003
1748020500000|2025-05-23 17:15:00|549|548|550|549|550|549|548|547|1104
1748020800000|2025-05-23 17:20:00|549|548|550|549|550|549|549|548|5945
1748021100000|2025-05-23 17:25:00|551|550|550|549|551|550|550|549|9898
1748021400000|2025-05-23 17:30:00|549|548|548|547|549|548|548|547|1500
1748021700000|2025-05-23 17:35:00|||||||||757
1748022000000|2025-05-23 17:40:00|547|546|547|546|548|547|547|546|6782
1748022300000|2025-05-23 17:45:00|548|547|548|547|549|548|548|547|4789
1748022600000|2025-05-23 17:50:00|549|548|549|548|550|549|549|548|1039
1748022900000|2025-05-23 17:55:00|550|549|550|549|550|549|549|548|11250
1748023200000|2025-05-23 18:00:00|551|550|551|550|552|551|551|550|8149
1748023500000|2025-05-23 18:05:00|550|549|549|548|550|549|549|548|15258
1748023800000|2025-05-23 18:10:00|550|549|550|549|550|549|550|549|2570
1748024100000|2025-05-23 18:15:00|549|548|548|547|549|548|548|547|1637
1748024400000|2025-05-23 18:20:00|549|548|548|547|549|548|547|546|4801
1748024700000|2025-05-23 18:25:00|547|546|548|547|548|547|547|546|1930
1748025000000|2025-05-23 18:30:00|549|548|548|547|549|548|548|547|2195
1748025300000|2025-05-23 18:35:00|549|548|548|547|549|548|548|547|1524
1748025600000|2025-05-23 18:40:00|549|548|549|548|549|548|548|547|16069
1748025900000|2025-05-23 18:45:00|548|547|548|547|548|547|547|546|26003
1748026200000|2025-05-23 18:50:00|547|546|548|547|548|547|547|546|2562
1748026500000|2025-05-23 18:55:00|547|546|546|545|547|546|546|545|9559
1748026800000|2025-05-23 19:00:00|547|546|546|545|547|546|546|545|583
1748027100000|2025-05-23 19:05:00|545|544|547|546|547|546|545|544|12836
1748027400000|2025-05-23 19:10:00|548|547|548|547|549|548|548|547|3500
1748028000000|2025-05-23 19:20:00|547|546|547|546|547|546|547|546|1260
1748028300000|2025-05-23 19:25:00|548|547|548|547|549|548|548|547|11357
1748028600000|2025-05-23 19:30:00|547|546|548|547|548|547|547|546|2700
1748028900000|2025-05-23 19:35:00|549|548|549|548|550|549|549|548|10549
1748029200000|2025-05-23 19:40:00|550|549|551|550|551|550|550|549|5235
1748029500000|2025-05-23 19:45:00|550|549|549|548|550|549|549|548|5130
1748029800000|2025-05-23 19:50:00|550|549|550|549|550|549|548|547|78655
1748030100000|2025-05-23 19:55:00|551|550|551|550|551|550|551|550|38536
1748352600000|2025-05-27 13:30:00|573|567|569|567|573|570|568|559|71736
1748352900000|2025-05-27 13:35:00|568|568|567|565|568|568|562|559|34350
1748353200000|2025-05-27 13:40:00|568|566|566|565|569|567|565|564|13632
1748353500000|2025-05-27 13:45:00|567|564|566|564|569|567|564|562|3524
1748353800000|2025-05-27 13:50:00|565|565|568|567|568|567|565|563|2206
1748354100000|2025-05-27 13:55:00|569|568|564|563|569|568|563|562|21808
1748354400000|2025-05-27 14:00:00|565|564|566|565|567|565|564|563|3610
1748354700000|2025-05-27 14:05:00|567|566|567|566|567|566|566|565|11117
1748355000000|2025-05-27 14:10:00|566|565|569|568|569|568|566|565|12142
1748355300000|2025-05-27 14:15:00|570|569|570|569|572|571|569|568|32591
1748355600000|2025-05-27 14:20:00|569|568|569|568|572|571|568|567|18712
1748355900000|2025-05-27 14:25:00|568|567|566|565|568|568|565|564|13433
1748356200000|2025-05-27 14:30:00|565|564|565|564|565|564|562|561|44418
1748356500000|2025-05-27 14:35:00||565||564||565||564|10000
1748356800000|2025-05-27 14:40:00|564|563|564|563|565|564|564|563|8201
1748357100000|2025-05-27 14:45:00|563|562|563|562|564|563|563|562|4246
1748357400000|2025-05-27 14:50:00|||||||||2474
1748357700000|2025-05-27 14:55:00|562|561|563|562|565|564|562|561|11673
1748358000000|2025-05-27 15:00:00|564|563|563|562|564|563|563|562|998
1748358300000|2025-05-27 15:05:00|562|561|561|560|563|562|559|558|8338
1748358600000|2025-05-27 15:10:00|562|561|563|562|563|562|562|561|2400
1748358900000|2025-05-27 15:15:00|564|563|561|560|564|563|561|560|10708
1748359200000|2025-05-27 15:20:00|562|561|562|561|562|561|562|561|1865
1748359500000|2025-05-27 15:25:00|561|560|561|560|561|560|561|560|4104
1748359800000|2025-05-27 15:30:00|560|559|560|559|560|559|560|559|2417
1748360100000|2025-05-27 15:35:00|559|558|560|559|560|559|558|557|6527
1748360400000|2025-05-27 15:40:00|561|560|561|560|561|560|561|560|1788
1748360700000|2025-05-27 15:45:00|560|559|560|559|560|559|560|559|900
1748361000000|2025-05-27 15:50:00|561|560|561|560|561|560|560|559|4071
1748361300000|2025-05-27 15:55:00|560|559|561|560|561|560|560|559|2141
1748361600000|2025-05-27 16:00:00|||||||||1351
1748361900000|2025-05-27 16:05:00|||||||||1016
1748362200000|2025-05-27 16:10:00|||||||||700
1748362500000|2025-05-27 16:15:00|560|559|560|559|560|559|560|559|7322
1748362800000|2025-05-27 16:20:00|559|558|558|557|560|559|558|557|9139
1748363100000|2025-05-27 16:25:00|||||||||3310
1748363400000|2025-05-27 16:30:00|||||||||1010
1748363700000|2025-05-27 16:35:00|559|558|559|558|559|558|559|557|3458
1748364000000|2025-05-27 16:40:00|558|557|559|558|559|558|558|557|5197
1748364300000|2025-05-27 16:45:00|558|557|558|557|558|557|558|557|632
1748364600000|2025-05-27 16:50:00|559|558|561|560|561|560|559|558|4941
1748364900000|2025-05-27 16:55:00|560|559|559|558|560|559|558|557|7069
1748365200000|2025-05-27 17:00:00|558|557|557|556|559|558|556|555|5154
1748365500000|2025-05-27 17:05:00|556|555|556|554|557|556|555|554|5449
1748365800000|2025-05-27 17:10:00||555||555||555||555|3243
1748366100000|2025-05-27 17:15:00|555|554|556|555|556|555|555|554|2092
1748366400000|2025-05-27 17:20:00|555|554|556|556|556|556|555|554|7435
1748366700000|2025-05-27 17:25:00|555|555|554|553|556|555|554|553|5371
1748367000000|2025-05-27 17:30:00|553|552|553|552|554|553|553|552|2001
1748367300000|2025-05-27 17:35:00|554|553|553|552|554|553|553|552|3143
1748367600000|2025-05-27 17:40:00|554|553|552|551|554|553|552|551|8045
1748367900000|2025-05-27 17:45:00|551|550|551|550|551|550|550|549|8710
1748368200000|2025-05-27 17:50:00|552|551|549|548|552|551|549|548|11398
1748368500000|2025-05-27 17:55:00||549||548||549||548|2050
1748368800000|2025-05-27 18:00:00||549||548||549||548|3685
1748369100000|2025-05-27 18:05:00|548|547|548|547|548|547|548|547|3099
1748369400000|2025-05-27 18:10:00|547|546|548|547|548|547|547|546|1850
1748369700000|2025-05-27 18:15:00|547|546|547|546|547|546|547|546|2077
1748370000000|2025-05-27 18:20:00|546|545|546|545|546|545|546|545|2916
1748370300000|2025-05-27 18:25:00|545|544|545|544|546|545|545|544|9001
1748370600000|2025-05-27 18:30:00|544|543|544|543|544|543|542|541|33228
1748370900000|2025-05-27 18:35:00|543|542|544|543|545|544|543|542|4095
1748371200000|2025-05-27 18:40:00|543|542|543|542|544|543|543|542|1394
1748371500000|2025-05-27 18:45:00|544|543|544|543|544|543|544|543|2498
1748371800000|2025-05-27 18:50:00|543|542|543|542|543|542|543|542|1144
1748372100000|2025-05-27 18:55:00|544|543|546|545|546|545|544|543|18881
1748372400000|2025-05-27 19:00:00|545|544|546|545|547|546|544|543|33523
1748372700000|2025-05-27 19:05:00|547|546|546|545|548|547|546|545|7505
1748373000000|2025-05-27 19:10:00|545|544|545|544|545|545|545|544|5745
1748373300000|2025-05-27 19:15:00|||||||||10006
1748373600000|2025-05-27 19:20:00|||||||||5600
1748373900000|2025-05-27 19:25:00|544|543|546|545|547|546|544|543|6849
1748374200000|2025-05-27 19:30:00|547|546|546|545|547|546|545|544|10002
1748374500000|2025-05-27 19:35:00|547|546|547|546|547|546|547|546|3981
1748374800000|2025-05-27 19:40:00|546|545|546|545|547|546|546|545|6390
1748375100000|2025-05-27 19:45:00|547|546|546|545|547|546|546|545|16761
1748375400000|2025-05-27 19:50:00|547|546|547|546|547|546|547|546|2562
1748375700000|2025-05-27 19:55:00|546|545|548|546|549|548|546|545|30020
1748439000000|2025-05-28 13:30:00|555|552|544|542|555|552|542|541|27463
1748439300000|2025-05-28 13:35:00|545|543|543|541|545|544|542|541|3524
1748439600000|2025-05-28 13:40:00|542|540|541|539|543|541|540|539|13276
1748439900000|2025-05-28 13:45:00|540|540|540|539|542|540|540|539|6667
1748440200000|2025-05-28 13:50:00|539|538|539|538|540|539|539|538|5782
1748440500000|2025-05-28 13:55:00|538|537|538|537|540|539|537|536|26419
1748440800000|2025-05-28 14:00:00|539|538|539|538|539|538|537|536|9108
1748441100000|2025-05-28 14:05:00|540|539|541|540|542|541|540|539|4165
1748441400000|2025-05-28 14:10:00|540|539|543|542|543|543|540|539|9168
1748441700000|2025-05-28 14:15:00|544|543|545|544|545|544|543|542|5145
1748442000000|2025-05-28 14:20:00|544|543|544|543|545|544|544|543|3225
1748442300000|2025-05-28 14:25:00|545|544|546|545|546|545|544|543|15450
1748442600000|2025-05-28 14:30:00|547|546|546|545|547|546|544|543|15748
1748442900000|2025-05-28 14:35:00|547|546|545|544|547|546|545|544|3142
1748443200000|2025-05-28 14:40:00|546|545|546|545|547|546|546|545|2001
1748443500000|2025-05-28 14:45:00|547|546|547|546|547|547|547|546|10308
1748443800000|2025-05-28 14:50:00|548|547|552|551|552|551|547|546|76122
1748444100000|2025-05-28 14:55:00|551|550|553|552|555|554|551|550|37727
1748444400000|2025-05-28 15:00:00|552|551|555|554|555|554|552|550|17105
1748444700000|2025-05-28 15:05:00|556|555|553|552|556|555|553|552|32178
1748445000000|2025-05-28 15:10:00|552|551|552|551|552|551|551|550|13981
1748445300000|2025-05-28 15:15:00|553|552|554|553|554|553|553|552|14622
1748445600000|2025-05-28 15:20:00|555|554|552|551|555|554|552|551|21281
1748445900000|2025-05-28 15:25:00|551|550|548|547|552|551|548|547|4738
1748446200000|2025-05-28 15:30:00|549|548|550|549|550|549|548|547|12500
1748446500000|2025-05-28 15:35:00|549|548|550|549|550|549|549|548|484
1748446800000|2025-05-28 15:40:00|||||||||1000
1748447100000|2025-05-28 15:45:00|549|548|547|546|549|548|547|546|17758
1748447400000|2025-05-28 15:50:00||547||546||547||546|2900
1748447700000|2025-05-28 15:55:00|546|545|546|545|546|545|546|545|2821
1748448000000|2025-05-28 16:00:00|547|546|548|547|548|547|547|546|1100
1748448300000|2025-05-28 16:05:00|549|548|549|548|549|548|549|548|1387
1748448600000|2025-05-28 16:10:00|548|547|548|547|548|547|548|547|700
1748448900000|2025-05-28 16:15:00|549|548|548|547|550|548|548|547|1708
1748449200000|2025-05-28 16:20:00|547|546|548|547|548|547|546|545|6041
1748449500000|2025-05-28 16:25:00|549|548|549|547|549|548|548|547|1500
1748449800000|2025-05-28 16:30:00|548|548|548|547|549|548|548|547|3200
1748450100000|2025-05-28 16:35:00|549|548|548|547|549|548|548|547|1347
1748450400000|2025-05-28 16:40:00|549|548|548|547|549|548|548|547|228
1748450700000|2025-05-28 16:45:00|547|546|548|547|548|547|547|546|1730
1748451000000|2025-05-28 16:50:00|547|546|548|547|548|547|546|545|6850
1748451600000|2025-05-28 17:00:00|549|548|550|549|550|549|549|548|300
1748451900000|2025-05-28 17:05:00|549|548|550|548|550|548|549|548|1368
1748452200000|2025-05-28 17:10:00||549||549||549||549|4300
1748452500000|2025-05-28 17:15:00|||||||||100
1748452800000|2025-05-28 17:20:00|549|548|550|549|550|549|549|548|3128
1748453100000|2025-05-28 17:25:00|549|548|548|547|549|548|547|546|8187
1748453400000|2025-05-28 17:30:00|||||||||377
1748453700000|2025-05-28 17:35:00|549|548|549|548|549|548|549|548|1135
1748454000000|2025-05-28 17:40:00|||||||||267
1748454300000|2025-05-28 17:45:00|||||||||3000
1748454600000|2025-05-28 17:50:00|548|547|548|547|548|547|548|547|300
1748454900000|2025-05-28 17:55:00|547|545|548|546|548|546|547|545|957
1748455200000|2025-05-28 18:00:00|549|547|549|548|549|548|549|546|1794
1748455500000|2025-05-28 18:05:00||547||548||548||547|0
1748455800000|2025-05-28 18:10:00|548|547|549|548|549|548|548|547|3242
1748456100000|2025-05-28 18:15:00|||||||||645
1748456400000|2025-05-28 18:20:00|548|547|549|548|549|548|548|547|1553
1748456700000|2025-05-28 18:25:00|550|549|553|552|553|552|550|549|4950
1748457000000|2025-05-28 18:30:00|552|551|551|550|552|551|551|550|3387
1748457300000|2025-05-28 18:35:00|552|551|552|551|552|551|551|550|16104
1748457600000|2025-05-28 18:40:00|553|552|553|552|554|553|553|552|4297
1748457900000|2025-05-28 18:45:00|554|553|554|553|555|554|554|553|2233
1748458200000|2025-05-28 18:50:00|553|552|551|550|553|552|551|550|3450
1748458500000|2025-05-28 18:55:00|552|551|553|552|553|552|551|550|3657
1748458800000|2025-05-28 19:00:00|||||||||800
1748459100000|2025-05-28 19:05:00|554|553|554|553|554|553|553|552|2600
1748459400000|2025-05-28 19:10:00|553|552|553|552|553|552|552|551|3299
1748459700000|2025-05-28 19:15:00|552|551|552|551|552|551|552|551|531
1748460000000|2025-05-28 19:20:00|553|552|553|552|553|552|553|552|1400
1748460300000|2025-05-28 19:25:00|||||||||100
1748460600000|2025-05-28 19:30:00|554|553|554|553|554|553|554|553|3342
1748460900000|2025-05-28 19:35:00|553|552|554|553|554|553|553|552|1751
1748461200000|2025-05-28 19:40:00|||||||||1650
1748461500000|2025-05-28 19:45:00|555|554|556|555|556|555|555|554|9598
1748461800000|2025-05-28 19:50:00|555|554|554|553|557|555|554|553|5692
1748462100000|2025-05-28 19:55:00|555|554|554|552|555|554|553|552|15230
1748525400000|2025-05-29 13:30:00|559|553|554|552|560|556|552|551|19177
1748525700000|2025-05-29 13:35:00|555|553|552|550|557|554|551|550|8920
1748526000000|2025-05-29 13:40:00|551|551|549|548|552|551|549|548|5147
1748526300000|2025-05-29 13:45:00|548|547|551|550|553|551|548|546|3413
1748526600000|2025-05-29 13:50:00|552|551|554|552|554|552|551|551|2801
1748526900000|2025-05-29 13:55:00|553|553|552|550|554|553|552|550|1899
1748527200000|2025-05-29 14:00:00|553|551|554|553|557|556|553|550|6099
1748527500000|2025-05-29 14:05:00|553|552|551|550|554|553|551|550|3558
1748527800000|2025-05-29 14:10:00|552|551|555|554|555|554|552|551|591
1748528100000|2025-05-29 14:15:00|556|555|554|553|556|555|553|552|2206
1748528400000|2025-05-29 14:20:00|553|552|553|552|554|553|552|551|1900
1748528700000|2025-05-29 14:25:00|554|553|553|552|554|553|551|550|1702
1748529000000|2025-05-29 14:30:00|552|551|551|550|553|551|551|550|500
1748529300000|2025-05-29 14:35:00|552|551|554|553|555|554|552|551|4812
1748529600000|2025-05-29 14:40:00|553|552|553|552|553|552|553|552|831
1748529900000|2025-05-29 14:45:00|554|553|555|554|555|554|554|553|1865
1748530200000|2025-05-29 14:50:00|556|555|557|556|557|556|555|554|3005
1748530500000|2025-05-29 14:55:00|556|555|556|555|557|556|555|554|1224
1748530800000|2025-05-29 15:00:00|557|556|558|557|558|557|556|555|16473
1748531100000|2025-05-29 15:05:00|559|558|559|558|559|558|558|557|7345
1748531400000|2025-05-29 15:10:00|560|559|558|557|561|560|558|557|5216
1748531700000|2025-05-29 15:15:00|559|558|560|559|560|559|559|557|1965
1748532000000|2025-05-29 15:20:00|561|560|561|560|561|560|560|559|4210
1748532300000|2025-05-29 15:25:00|562|561|560|559|562|561|559|558|5229
1748532600000|2025-05-29 15:30:00|561|558|557|556|561|559|557|556|6006
1748532900000|2025-05-29 15:35:00|558|557|557|556|559|558|557|556|1758
1748533200000|2025-05-29 15:40:00|||||||||698
1748533500000|2025-05-29 15:45:00|556|555|556|555|557|556|556|555|1257
1748533800000|2025-05-29 15:50:00|557|556|557|556|558|557|557|556|3135
1748534100000|2025-05-29 15:55:00|556|555|552|551|556|555|552|551|3044
1748534400000|2025-05-29 16:00:00|553|552|553|552|553|552|552|551|1919
1748534700000|2025-05-29 16:05:00|554||553||554||553||200
1748535000000|2025-05-29 16:10:00|554|553|553|552|554|553|552|551|5060
1748535300000|2025-05-29 16:15:00|554|553|553|552|554|553|553|552|1561
1748535600000|2025-05-29 16:20:00|552|551|552|551|552|551|551|550|771
1748535900000|2025-05-29 16:25:00|551|550|552|551|552|551|551|550|892
1748536200000|2025-05-29 16:30:00|551|550|552|551|552|551|551|550|4600
1748536500000|2025-05-29 16:35:00|551|550|552|551|553|552|551|550|1005
1748536800000|2025-05-29 16:40:00|553|552|553|552|553|552|553|552|3425
1748537100000|2025-05-29 16:45:00|552|551|552|551|552|551|551|550|7467
1748537400000|2025-05-29 16:50:00|553|552|553|552|553|552|552|552|366
1748537700000|2025-05-29 16:55:00|552|551|552|551|553|552|551|550|828
1748538000000|2025-05-29 17:00:00|553|552|553|552|553|552|552|551|1680
1748538300000|2025-05-29 17:05:00|552|551|552|551|553|552|552|551|2010
1748538900000|2025-05-29 17:15:00|551|550|551|550|551|550|551|550|1243
1748539200000|2025-05-29 17:20:00|552|551|552|551|552|551|552|551|981
1748539500000|2025-05-29 17:25:00|551|550|551|550|551|550|551|550|0
1748539800000|2025-05-29 17:30:00|552|551|551|550|552|551|551|550|657
1748540100000|2025-05-29 17:35:00|552|551|550|549|552|551|549|548|9857
1748540400000|2025-05-29 17:40:00|551|550|550|549|551|550|550|549|7063
1748540700000|2025-05-29 17:45:00|551|550|550|549|551|550|550|549|417
1748541000000|2025-05-29 17:50:00|551|550|549|548|551|550|549|548|8861
1748541300000|2025-05-29 17:55:00|548|547|548|547|548|547|548|547|3263
1748541600000|2025-05-29 18:00:00|549|548|549|548|549|548|549|548|1292
1748541900000|2025-05-29 18:05:00|550|549|550|549|550|549|550|549|11783
1748542200000|2025-05-29 18:10:00|551|550|551|550|551|550|551|550|2811
1748542500000|2025-05-29 18:15:00|||||||||2492
1748542800000|2025-05-29 18:20:00|550|549|551|550|551|550|550|549|1582
1748543100000|2025-05-29 18:25:00|552|551|552|551|552|551|552|551|7958
1748543400000|2025-05-29 18:30:00|553|552|553|552|553|552|553|552|301
1748543700000|2025-05-29 18:35:00|||||||||418
1748544000000|2025-05-29 18:40:00|||||||||892
1748544300000|2025-05-29 18:45:00|552|551|551|550|552|551|551|550|13561
1748544600000|2025-05-29 18:50:00|552|551|553|552|553|552|552|551|2409
1748544900000|2025-05-29 18:55:00|552|551|552|551|552|551|552|551|2900
1748545200000|2025-05-29 19:00:00|||||||||100
1748545500000|2025-05-29 19:05:00|553|552|553|552|553|552|553|552|3552
1748545800000|2025-05-29 19:10:00|552|551|553|552|553|552|552|551|2285
1748546100000|2025-05-29 19:15:00|||||||||580
1748546400000|2025-05-29 19:20:00|554|553|553|552|554|553|553|552|2824
1748546700000|2025-05-29 19:25:00|552|551|552|551|553|552|552|551|2668
1748547000000|2025-05-29 19:30:00|553|552|552|551|553|552|552|551|2419
1748547300000|2025-05-29 19:35:00|551|550|553|552|553|552|551|550|5385
1748547600000|2025-05-29 19:40:00|554|553|553|552|554|553|553|552|14526
1748547900000|2025-05-29 19:45:00|554|553|554|553|554|553|553|552|8766
1748548200000|2025-05-29 19:50:00|553|552|552|551|553|552|552|551|8583
1748548500000|2025-05-29 19:55:00|553|552|553|552|553|552|552|551|8849
1748611800000|2025-05-30 13:30:00|553|546|531|529|553|547|528|525|75449
1748612100000|2025-05-30 13:35:00|530|530|537|536|540|539|527|525|47736
1748612400000|2025-05-30 13:40:00|538|537|538|536|538|537|533|532|15932
1748612700000|2025-05-30 13:45:00|537|537|536|535|539|537|534|533|9442
1748613000000|2025-05-30 13:50:00|535|534|535|534|536|535|534|533|15609
1748613300000|2025-05-30 13:55:00|534|533|534|532|535|533|533|532|8288
1748613600000|2025-05-30 14:00:00|535|533|534|533|539|536|534|533|24549
1748613900000|2025-05-30 14:05:00|535|534|534|533|535|534|534|533|3230
1748614200000|2025-05-30 14:10:00|535|534|533|532|535|534|533|532|8925
1748614500000|2025-05-30 14:15:00|534|533|532|531|534|533|532|531|24126
1748614800000|2025-05-30 14:20:00|533|532|537|536|537|536|532|531|1499
1748615100000|2025-05-30 14:25:00|538|537|537|536|538|537|537|536|2463
1748615400000|2025-05-30 14:30:00|538|537|537|536|539|538|537|536|926
1748615700000|2025-05-30 14:35:00|538|537|540|539|541|540|538|537|12990
1748616000000|2025-05-30 14:40:00|539|538|540|539|540|539|539|538|10035
1748616300000|2025-05-30 14:45:00|539|538|536|535|540|539|536|535|5832
1748616600000|2025-05-30 14:50:00|537|536|536|535|537|536|534|533|7297
1748616900000|2025-05-30 14:55:00|537|536|536|535|538|537|536|535|2300
1748617200000|2025-05-30 15:00:00|537|536|538|537|539|538|536|535|6225
1748617500000|2025-05-30 15:05:00|539|538|540|539|540|539|538|537|8146
1748617800000|2025-05-30 15:10:00|541|540|542|541|542|541|541|540|6052
1748618100000|2025-05-30 15:15:00|541|540|540|539|541|540|540|539|2210
1748618400000|2025-05-30 15:20:00|541|540|541|540|543|542|541|540|15028
1748618700000|2025-05-30 15:25:00|542|541|543|542|543|542|542|541|1914
1748619000000|2025-05-30 15:30:00|542|541|541|540|543|542|541|540|8650
1748619300000|2025-05-30 15:35:00|542|541|539|538|542|541|539|538|2404
1748619600000|2025-05-30 15:40:00|540|539|540|539|541|540|540|539|8075
1748619900000|2025-05-30 15:45:00|541|540|543|542|543|542|541|540|15805
1748620200000|2025-05-30 15:50:00|544|543|544|543|544|543|543|542|3283
1748620500000|2025-05-30 15:55:00|543|542|541|540|543|542|540|539|1857
1748620800000|2025-05-30 16:00:00|540|539|540|539|541|540|540|539|600
1748621100000|2025-05-30 16:05:00|539|538|540|539|541|540|538|537|5630
1748621400000|2025-05-30 16:10:00|539|538|539|538|540|538|539|538|2449
1748621700000|2025-05-30 16:15:00|538|537|538|537|538|537|538|537|2423
1748622000000|2025-05-30 16:20:00|537|536|536|535|537|536|536|535|9758
1748622300000|2025-05-30 16:25:00|535|534|534|533|535|534|533|532|2261
1748622600000|2025-05-30 16:30:00|533|532|529|528|534|533|529|528|12175
1748622900000|2025-05-30 16:35:00|530|529|531|530|532|531|529|528|8145
1748623200000|2025-05-30 16:40:00|532|531|531|530|532|531|531|530|1895
1748623500000|2025-05-30 16:45:00|530|529|530|529|531|530|530|529|10169
1748623800000|2025-05-30 16:50:00|529|528|529|528|530|529|529|528|2498
1748624100000|2025-05-30 16:55:00|530|529|529|528|530|529|529|528|6539
1748624400000|2025-05-30 17:00:00|530|529|531|530|531|530|530|529|750
1748624700000|2025-05-30 17:05:00|532|531|531|530|532|531|531|530|1112
1748625000000|2025-05-30 17:10:00|||||||||2684
1748625300000|2025-05-30 17:15:00|||||||||802
1748625600000|2025-05-30 17:20:00|530|529|531|530|531|530|530|529|2507
1748625900000|2025-05-30 17:25:00|530|529|530|529|530|530|530|529|300
1748626200000|2025-05-30 17:30:00|531|530|531|530|531|530|530|529|400
1748626500000|2025-05-30 17:35:00|530|529|530|529|530|529|530|529|857
1748626800000|2025-05-30 17:40:00|531|530|530|529|531|530|530|529|3963
1748627100000|2025-05-30 17:45:00|529|528|529|528|530|529|529|528|1050
1748627400000|2025-05-30 17:50:00|530||529||530||529||324
1748627700000|2025-05-30 17:55:00|528|527|527|526|528|527|527|526|2250
1748628000000|2025-05-30 18:00:00|528|527|528|527|528|527|527|526|2395
1748628300000|2025-05-30 18:05:00|529|528|529|528|529|528|529|528|1725
1748628600000|2025-05-30 18:10:00|530|529|529|528|530|529|529|528|2014
1748628900000|2025-05-30 18:15:00|530|529|530|529|531|530|530|528|3950
1748629200000|2025-05-30 18:20:00|529|528|530|529|530|529|529|528|2598
1748629500000|2025-05-30 18:25:00|529|528|530|529|530|529|529|528|6800
1748629800000|2025-05-30 18:30:00|||||||||4100
1748630100000|2025-05-30 18:35:00|529|528|530|529|530|529|529|528|3118
1748630400000|2025-05-30 18:40:00|529|528|528|527|529|528|528|527|24034
1748630700000|2025-05-30 18:45:00|529|528|528|527|529|528|528|527|3518
1748631000000|2025-05-30 18:50:00|529|528|529|528|529|528|529|528|479
1748631300000|2025-05-30 18:55:00|528|527|529|528|529|528|528|527|3053
1748631600000|2025-05-30 19:00:00|530|529|530|529|530|529|529|528|5476
1748631900000|2025-05-30 19:05:00|531|530|530|529|531|530|530|529|4958
1748632200000|2025-05-30 19:10:00|531|530|532|531|532|531|531|530|1300
1748632500000|2025-05-30 19:15:00|531|530|534|533|534|533|531|530|17161
1748632800000|2025-05-30 19:20:00|533|532|532|531|534|533|532|531|3033
1748633100000|2025-05-30 19:25:00|||||||||435
1748633400000|2025-05-30 19:30:00|531|530|531|530|532|531|531|530|5842
1748633700000|2025-05-30 19:35:00|532|531|531|530|532|531|531|530|12349
1748634000000|2025-05-30 19:40:00|530|529|531|530|531|530|530|529|4396
1748634300000|2025-05-30 19:45:00|532|531|532|531|532|531|532|531|1000
1748634600000|2025-05-30 19:50:00|531|530|530|529|532|530|530|529|11932
1748634900000|2025-05-30 19:55:00|531|530|530|529|531|530|530|529|11309
1748871000000|2025-06-02 13:30:00|544|531|527|526|544|531|527|525|24267
1748871300000|2025-06-02 13:35:00|528|525|525|522|528|525|524|522|15053
1748871600000|2025-06-02 13:40:00|524|523|525|523|525|524|521|520|11830
1748871900000|2025-06-02 13:45:00|524|524|518|516|528|525|516|515|65229
1748872200000|2025-06-02 13:50:00|519|517|520|518|521|519|518|516|12690
1748872500000|2025-06-02 13:55:00|519|517|522|517|523|518|518|517|4508
1748872800000|2025-06-02 14:00:00|519|516|518|517|521|517|516|515|14855
1748873100000|2025-06-02 14:05:00|517|516|519|518|521|520|517|516|9832
1748873400000|2025-06-02 14:10:00|520|519|522|521|523|521|519|518|6493
1748873700000|2025-06-02 14:15:00|521|520|522|521|523|522|521|520|6307
1748874000000|2025-06-02 14:20:00|523|522|524|523|525|524|522|521|5248
1748874300000|2025-06-02 14:25:00|525|524|524|523|526|525|524|523|4520
1748874600000|2025-06-02 14:30:00|523|522|523|522|523|522|523|522|3241
1748874900000|2025-06-02 14:35:00|524|523|522|521|524|523|522|521|8688
1748875200000|2025-06-02 14:40:00|523|522|524|523|525|524|523|522|7904
1748875500000|2025-06-02 14:45:00|523|522|525|523|525|523|523|522|4206
1748875800000|2025-06-02 14:50:00|524||524||524||524||5016
1748876100000|2025-06-02 14:55:00|523|522|523|522|524|523|522|521|7428
1748876400000|2025-06-02 15:00:00|524|523|523|522|524|523|521|520|3996
1748876700000|2025-06-02 15:05:00|524|521|523|522|524|523|522|521|3287
1748877000000|2025-06-02 15:10:00|522|521|522|521|523|522|522|521|2923
1748877300000|2025-06-02 15:15:00|521|520|524|523|524|523|521|520|4705
1748877600000|2025-06-02 15:20:00|525|524|526|525|526|525|525|524|21743
1748877900000|2025-06-02 15:25:00|525|524|524|523|526|525|524|523|1932
1748878200000|2025-06-02 15:30:00|525|524|525|523|525|524|524|523|1090
1748878500000|2025-06-02 15:35:00|524|524|525|524|525|524|524|523|600
1748878800000|2025-06-02 15:40:00|526|525|530|529|530|529|526|525|20098
1748879100000|2025-06-02 15:45:00|529|528|526|525|529|528|526|525|61765
1748879400000|2025-06-02 15:50:00|527|526|526|525|527|526|525|524|12368
1748879700000|2025-06-02 15:55:00|525|524|527|526|527|526|525|524|5994
1748880000000|2025-06-02 16:00:00|528|525|525|524|528|525|524|523|7365
1748880300000|2025-06-02 16:05:00|526|525|527|526|527|526|526|525|4004
1748880600000|2025-06-02 16:10:00|526|525|526|525|526|525|526|525|685
1748880900000|2025-06-02 16:15:00|525|524|526|525|526|525|525|524|904
1748881200000|2025-06-02 16:20:00|525|524|525|524|525|524|525|524|2291
1748881500000|2025-06-02 16:25:00|526|525|525|524|526|525|525|524|2622
1748881800000|2025-06-02 16:30:00|526|525|525|524|526|525|525|524|1075
1748882100000|2025-06-02 16:35:00|524|523|524|523|524|523|524|523|684
1748882400000|2025-06-02 16:40:00|523|522|522|521|523|522|522|521|1386
1748882700000|2025-06-02 16:45:00|523|522|523|522|523|522|523|522|2322
1748883000000|2025-06-02 16:50:00|522|521|523|522|523|522|522|521|1585
1748883300000|2025-06-02 16:55:00|522|521|522|521|522|521|522|521|3573
1748883600000|2025-06-02 17:00:00|||||||||2042
1748883900000|2025-06-02 17:05:00|523|522|523|522|523|522|523|522|17977
1748884200000|2025-06-02 17:10:00|524|523|523|522|524|523|523|522|1404
1748884500000|2025-06-02 17:15:00|522|521|522|521|523|522|522|521|2650
1748884800000|2025-06-02 17:20:00|521|520|522|521|522|521|521|520|4910
1748885100000|2025-06-02 17:25:00|521|520|521|520|521|520|521|520|3152
1748885400000|2025-06-02 17:30:00|522|521|522|521|522|521|521|520|1670
1748885700000|2025-06-02 17:35:00|521|520|521|520|521|520|521|520|1688
1748886000000|2025-06-02 17:40:00|||||||||534
1748886300000|2025-06-02 17:45:00|520|519|520|519|520|519|520|519|1867
1748886600000|2025-06-02 17:50:00|521|520|520|519|521|520|520|519|1561
1748886900000|2025-06-02 17:55:00|521|520|520|519|521|520|520|519|1006
1748887200000|2025-06-02 18:00:00|519|518|521|520|522|521|519|518|7476
1748887500000|2025-06-02 18:05:00|522|521|521|520|522|521|521|520|2137
1748887800000|2025-06-02 18:10:00|522|521|521|520|522|521|521|520|600
1748888100000|2025-06-02 18:15:00|522|521|524|523|524|523|522|521|1327
1748888400000|2025-06-02 18:20:00|523|522|524|523|525|524|523|522|100
1748888700000|2025-06-02 18:25:00|525|524|525|524|525|524|525|524|803
1748889000000|2025-06-02 18:30:00|524|523|523|522|524|523|523|522|3720
1748889300000|2025-06-02 18:35:00|524|523|524|523|524|523|524|523|1289
1748889600000|2025-06-02 18:40:00|523|522|523|522|523|522|523|522|1736
1748889900000|2025-06-02 18:45:00|524|523|524|523|524|523|524|523|1143
1748890200000|2025-06-02 18:50:00|523|522|523|522|523|522|523|522|1109
1748890500000|2025-06-02 18:55:00|524|523|523|522|524|523|523|522|900
1748890800000|2025-06-02 19:00:00|524|523|524|523|524|523|524|523|3700
1748891100000|2025-06-02 19:05:00|523|522|524|523|524|523|523|522|4519
1748891400000|2025-06-02 19:10:00|523|522|523|522|523|522|523|522|1402
1748891700000|2025-06-02 19:15:00|||||||||300
1748892000000|2025-06-02 19:20:00|||||||||2000
1748892300000|2025-06-02 19:25:00|522|521|522|521|522|521|522|521|2450
1748892600000|2025-06-02 19:30:00|||||||||305
1748892900000|2025-06-02 19:35:00|523|522|522|521|523|522|522|521|14213
1748893200000|2025-06-02 19:40:00|521|520|521|520|522|521|521|520|8765
1748893500000|2025-06-02 19:45:00|522|521|522|521|522|521|522|521|1100
1748893800000|2025-06-02 19:50:00|521|520|521|520|522|521|521|520|11366
1748894100000|2025-06-02 19:55:00|522|521|522|521|522|521|522|521|17874
1748957400000|2025-06-03 13:30:00|529|526|521|519|531|530|519|518|45541
1748957700000|2025-06-03 13:35:00|520|520|524|521|524|522|517|516|24420
1748958000000|2025-06-03 13:40:00|523|522|526|525|526|525|523|522|1705
1748958300000|2025-06-03 13:45:00|525|524|529|528|529|528|525|523|6731
1748958600000|2025-06-03 13:50:00|528|527|529|528|529|528|528|527|2281
1748958900000|2025-06-03 13:55:00|528|527|527|524|528|527|525|524|1500
1748959200000|2025-06-03 14:00:00|526|525|526|525|528|526|526|524|4089
1748959500000|2025-06-03 14:05:00|527|524|524|523|527|525|521|520|3449
1748959800000|2025-06-03 14:10:00|525|524|525|524|527|526|525|523|4760
1748960100000|2025-06-03 14:15:00|524|523|527|526|527|526|524|523|1288
1748960400000|2025-06-03 14:20:00|528|527|528|527|528|527|527|526|4085
1748960700000|2025-06-03 14:25:00|527|526|527|526|528|527|526|525|3209
1748961000000|2025-06-03 14:30:00|526|525|526|524|527|526|524|523|1632
1748961300000|2025-06-03 14:35:00|525|525|526|525|527|526|525|525|2200
1748961600000|2025-06-03 14:40:00|527|526|527|526|527|526|526|525|590
1748961900000|2025-06-03 14:45:00|526|525|527|526|527|526|526|525|1200
1748962200000|2025-06-03 14:50:00||525||526||526||525|2144
1748962500000|2025-06-03 14:55:00|528|527|532|531|533|532|528|527|27224
1748962800000|2025-06-03 15:00:00|533|532|535|534|538|537|533|532|28538
1748963100000|2025-06-03 15:05:00|536|535|539|538|540|539|535|534|32611
1748963400000|2025-06-03 15:10:00|538|537|538|537|539|538|538|537|12162
1748963700000|2025-06-03 15:15:00|537|536|537|536|538|537|537|536|12947
1748964000000|2025-06-03 15:20:00|538|537|539|538|539|538|538|537|4044
1748964300000|2025-06-03 15:25:00|538|537|539|538|540|539|537|536|27016
1748964600000|2025-06-03 15:30:00|||||||||6969
1748964900000|2025-06-03 15:35:00|540|539|540|539|541|540|539|538|10903
1748965200000|2025-06-03 15:40:00|539|538|538|537|539|538|537|536|11288
1748965500000|2025-06-03 15:45:00|539|538|540|539|540|539|538|537|1350
1748965800000|2025-06-03 15:50:00|539|538|539|538|539|538|538|537|4413
1748966100000|2025-06-03 15:55:00|540|539|539|538|540|539|539|538|200
1748966400000|2025-06-03 16:00:00|540|539|540|539|540|539|539|538|1172
1748966700000|2025-06-03 16:05:00|539|538|539|538|540|539|539|538|1482
1748967000000|2025-06-03 16:10:00|540|539|539|538|540|539|539|538|1025
1748967300000|2025-06-03 16:15:00|538|537|538|537|538|537|538|537|2063
1748967600000|2025-06-03 16:20:00|537|536|537|536|537|536|537|536|1281
1748967900000|2025-06-03 16:25:00|536|535|536|535|536|535|536|535|2556
1748968200000|2025-06-03 16:30:00|537|536|536|535|537|536|536|535|3862
1748968500000|2025-06-03 16:35:00|535|534|535|534|535|534|535|534|1651
1748968800000|2025-06-03 16:40:00|||||||||210
1748969100000|2025-06-03 16:45:00|||||||||300
1748969400000|2025-06-03 16:50:00|536|535|535|534|536|535|535|534|1528
1748969700000|2025-06-03 16:55:00|534|533|534|533|534|533|534|532|2060
1748970000000|2025-06-03 17:00:00|535|532|533|532|535|532|533|532|0
1748970300000|2025-06-03 17:05:00|534||533||534||533||1000
1748970900000|2025-06-03 17:15:00|534|533|534|533|534|533|534|533|500
1748971200000|2025-06-03 17:20:00|||||||||1561
1748971500000|2025-06-03 17:25:00|||||||||218
1748971800000|2025-06-03 17:30:00|535|534|535|534|535|534|535|534|397
1748972100000|2025-06-03 17:35:00|||||||||102
1748972400000|2025-06-03 17:40:00|||||||||700
1748972700000|2025-06-03 17:45:00|536|535|536|535|536|535|536|535|2608
1748973000000|2025-06-03 17:50:00|537|536|537|536|538|537|536|535|5465
1748973300000|2025-06-03 17:55:00|536|535|536|535|536|535|536|535|1805
1748973600000|2025-06-03 18:00:00|535|534|534|533|535|534|533|532|1200
1748973900000|2025-06-03 18:05:00|533|532|533|532|534|533|533|532|125
1748974200000|2025-06-03 18:10:00|532|531|532|531|533|532|532|531|723
1748974500000|2025-06-03 18:15:00|533|532|533|532|534|532|533|532|1400
1748974800000|2025-06-03 18:20:00|534|533|534|533|534|533|534|533|0
1748975100000|2025-06-03 18:25:00|533|532|533|532|533|532|533|532|489
1748975400000|2025-06-03 18:30:00|534|533|534|533|534|533|533|532|2307
1748976000000|2025-06-03 18:40:00|535|534|535|534|535|534|535|534|600
1748976300000|2025-06-03 18:45:00|||||||||1901
1748976600000|2025-06-03 18:50:00|536|535|535|534|536|536|535|534|3667
1748976900000|2025-06-03 18:55:00|536|535|535|534|536|535|535|534|907
1748977200000|2025-06-03 19:00:00|536|535|536|535|536|535|535|534|2970
1748977500000|2025-06-03 19:05:00|537|536|535|534|537|536|535|534|4076
1748977800000|2025-06-03 19:10:00|534|533|535|534|535|534|534|533|1100
1748978100000|2025-06-03 19:15:00|||||||||363
1748978400000|2025-06-03 19:20:00|534|533|534|533|534|533|534|533|708
1748978700000|2025-06-03 19:25:00|||||||||1000
1748979000000|2025-06-03 19:30:00|535|534|535|534|536|535|534|533|3046
1748979300000|2025-06-03 19:35:00|||||||||341
1748979600000|2025-06-03 19:40:00|534|533|534|533|534|533|534|533|4150
1748979900000|2025-06-03 19:45:00|535|534|534|533|535|534|534|533|8732
1748980200000|2025-06-03 19:50:00|535|534|534|533|535|534|534|533|3525
1748980500000|2025-06-03 19:55:00|535|534|537|535|537|536|535|534|31161
1749043800000|2025-06-04 13:30:00|547|534|544|541|547|543|542|534|28660
1749044100000|2025-06-04 13:35:00|543|540|548|547|549|548|542|540|6337
1749044400000|2025-06-04 13:40:00|547|546|548|545|551|550|544|543|27479
1749044700000|2025-06-04 13:45:00|546|542|544|543|548|544|544|540|18309
1749045000000|2025-06-04 13:50:00|543|542|546|544|547|545|542|540|4222
1749045300000|2025-06-04 13:55:00|547|545|549|548|550|549|546|545|37796
1749045600000|2025-06-04 14:00:00|548|547|550|549|551|550|548|547|22085
1749045900000|2025-06-04 14:05:00|549|548|549|547|550|549|546|544|12559
1749046200000|2025-06-04 14:10:00|550|548|552|551|552|551|550|547|5890
1749046500000|2025-06-04 14:15:00|553|552|552|551|554|553|552|551|13963
1749046800000|2025-06-04 14:20:00|551|550|555|554|555|554|551|550|15205
1749047100000|2025-06-04 14:25:00|556|555|556|555|556|555|556|555|9066
1749047400000|2025-06-04 14:30:00|557|554|555|554|557|556|555|554|8793
1749047700000|2025-06-04 14:35:00|554|553|549|548|554|553|549|548|25121
1749048000000|2025-06-04 14:40:00|550|549|550|549|550|549|549|548|2250
1749048300000|2025-06-04 14:45:00|551|550|549|548|551|550|549|548|2476
1749048600000|2025-06-04 14:50:00|550|549|551|550|551|550|549|548|11200
1749048900000|2025-06-04 14:55:00|550|549|552|551|552|551|550|548|15486
1749049200000|2025-06-04 15:00:00|553|552|554|552|554|552|553|552|3450
1749049500000|2025-06-04 15:05:00|553|551|552|551|553|551|552|551|20100
1749049800000|2025-06-04 15:10:00|553|552|553|551|553|552|552|551|3065
1749050100000|2025-06-04 15:15:00|554|552|553|552|554|553|553|552|1963
1749050400000|2025-06-04 15:20:00||551||552||552||551|2592
1749050700000|2025-06-04 15:25:00|552|551|551|549|552|551|551|549|1600
1749051000000|2025-06-04 15:30:00|550|548|550|549|551|550|549|548|2894
1749051300000|2025-06-04 15:35:00|551|550|551|550|551|550|551|550|2567
1749051600000|2025-06-04 15:40:00|552|551|550|549|552|551|550|549|3314
1749051900000|2025-06-04 15:45:00|549|548|549|548|549|548|549|548|3634
1749052200000|2025-06-04 15:50:00|||||||||2276
1749052500000|2025-06-04 15:55:00|548|547|547|546|548|547|546|545|9629
1749052800000|2025-06-04 16:00:00|546|545|546|545|546|545|546|545|2832
1749053100000|2025-06-04 16:05:00|||||||||1130
1749053400000|2025-06-04 16:10:00|545|544|545|544|546|545|545|544|2834
1749053700000|2025-06-04 16:15:00|546|545|547|546|547|546|546|545|3200
1749054000000|2025-06-04 16:20:00|||||||||246
1749054300000|2025-06-04 16:25:00|548|547|548|547|549|548|548|547|2053
1749054600000|2025-06-04 16:30:00|549|548|549|548|549|548|548|547|200
1749054900000|2025-06-04 16:35:00|||||||||100
1749055200000|2025-06-04 16:40:00|550|549|550|549|550|549|550|549|400
1749055500000|2025-06-04 16:45:00|551|550|551|550|551|550|551|550|1750
1749055800000|2025-06-04 16:50:00|552|550|552|550|553|551|551|549|838
1749056100000|2025-06-04 16:55:00|551|549|553|550|553|550|551|549|248
1749056400000|2025-06-04 17:00:00|552|549|552|550|554|551|552|549|381
1749056700000|2025-06-04 17:05:00|553|551|553|551|553|551|552|550|300
1749057000000|2025-06-04 17:10:00|||||||||2038
1749057300000|2025-06-04 17:15:00|||||||||200
1749057600000|2025-06-04 17:20:00|551|550|551|550|551|550|551|550|3437
1749057900000|2025-06-04 17:25:00|||||||||511
1749058200000|2025-06-04 17:30:00|550|549|550|549|550|549|550|549|1564
1749058500000|2025-06-04 17:35:00|551|550|549|548|552|551|549|548|11135
1749058800000|2025-06-04 17:40:00|548|547|549|548|549|548|548|547|3614
1749059100000|2025-06-04 17:45:00|550|549|551|550|551|550|550|549|1850
1749059400000|2025-06-04 17:50:00|550|549|551|550|552|551|550|549|1125
1749059700000|2025-06-04 17:55:00|550|549|550|549|550|549|550|549|300
1749060000000|2025-06-04 18:00:00|549|548|549|548|550|549|549|548|1044
1749060300000|2025-06-04 18:05:00|550|549|551|550|551|550|550|549|1962
1749060600000|2025-06-04 18:10:00|552|551|552|551|552|551|551|550|5916
1749060900000|2025-06-04 18:15:00|553|552|553|552|553|552|553|552|4225
1749061200000|2025-06-04 18:20:00|||||||||3750
1749061500000|2025-06-04 18:25:00|552|551|554|553|554|553|552|551|4505
1749061800000|2025-06-04 18:30:00||552||553||553||552|1637
1749062100000|2025-06-04 18:35:00|555|554|556|555|556|555|555|554|54166
1749062400000|2025-06-04 18:40:00|||||||||3248
1749062700000|2025-06-04 18:45:00|555|554|554|553|555|554|554|553|10538
1749063300000|2025-06-04 18:55:00|553|552|553|552|553|552|552|551|1500
1749063600000|2025-06-04 19:00:00|554|553|554|553|554|553|554|553|800
1749063900000|2025-06-04 19:05:00|555||554||555||554||1726
1749064200000|2025-06-04 19:10:00|555|554|556|555|556|555|554|553|8617
1749064500000|2025-06-04 19:15:00|557|556|558|557|558|557|557|556|11265
1749064800000|2025-06-04 19:20:00|559|558|558|557|559|558|557|556|2520
1749065100000|2025-06-04 19:25:00|559||558||559||558||2187
1749065400000|2025-06-04 19:30:00|559|558|559|558|559|558|559|558|2631
1749065700000|2025-06-04 19:35:00|558|557|558|557|558|557|557|556|28285
1749066000000|2025-06-04 19:40:00|||||||||1806
1749066300000|2025-06-04 19:45:00|557|556|558|557|558|557|557|556|4983
1749066600000|2025-06-04 19:50:00|557|556|557|556|558|557|557|556|3209
1749066900000|2025-06-04 19:55:00|558|557|557|556|558|557|556|555|16727
1749130200000|2025-06-05 13:30:00|560|555|558|555|562|560|555|552|14620
1749130500000|2025-06-05 13:35:00|557|554|552|550|558|556|551|550|15009
1749130800000|2025-06-05 13:40:00|553|551|555|553|556|554|552|550|3238
1749131100000|2025-06-05 13:45:00|554|552|549|548|555|553|549|548|12767
1749131400000|2025-06-05 13:50:00|548|547|546|544|548|548|545|544|14417
1749131700000|2025-06-05 13:55:00|545|545|548|546|549|546|544|543|6470
1749132000000|2025-06-05 14:00:00|547|547|548|547|548|547|546|545|9605
1749132300000|2025-06-05 14:05:00|549|546|548|547|550|549|548|546|2877
1749132600000|2025-06-05 14:10:00|549|548|549|548|550|549|548|547|2713
1749132900000|2025-06-05 14:15:00|550|549|549|548|550|549|548|547|385
1749133200000|2025-06-05 14:20:00|550|549|550|549|550|549|548|547|2815
1749133500000|2025-06-05 14:25:00|549|548|550|549|550|549|549|548|2200
1749133800000|2025-06-05 14:30:00|549|548|548|546|550|549|548|546|4000
1749134100000|2025-06-05 14:35:00|547|547|550|549|550|549|547|546|1859
1749134400000|2025-06-05 14:40:00|551|548|552|551|553|552|551|548|1288
1749134700000|2025-06-05 14:45:00|551|550|551|550|552|551|551|550|1411
1749135000000|2025-06-05 14:50:00|552|551|553|552|553|552|551|550|12331
1749135300000|2025-06-05 14:55:00|554|553|556|555|556|555|554|553|14135
1749135600000|2025-06-05 15:00:00|557|556|557|556|559|558|557|556|7955
1749135900000|2025-06-05 15:05:00|556|555|556|555|556|555|556|554|2124
1749136200000|2025-06-05 15:10:00|||||||||8965
1749136500000|2025-06-05 15:15:00|557|556|558|557|558|557|557|556|2035
1749136800000|2025-06-05 15:20:00|557|556|559|558|560|559|557|556|3505
1749137100000|2025-06-05 15:25:00|558|557|557|556|558|557|556|555|2644
1749137400000|2025-06-05 15:30:00|558|557|556|555|558|557|556|555|3028
1749137700000|2025-06-05 15:35:00|557|556|557|556|557|556|557|556|1921
1749138000000|2025-06-05 15:40:00|||||||||473
1749138300000|2025-06-05 15:45:00|558|557|559|558|560|559|558|557|34493
1749138600000|2025-06-05 15:50:00|560|559|560|559|561|560|560|559|20756
1749138900000|2025-06-05 15:55:00|561|560|562|561|562|561|561|560|8739
1749139200000|2025-06-05 16:00:00|561|560|561|560|562|561|561|560|4300
1749139500000|2025-06-05 16:05:00|562|561|558|557|562|561|558|557|6404
1749139800000|2025-06-05 16:10:00|559|558|559|558|560|559|558|557|3406
1749140100000|2025-06-05 16:15:00|558|557|557|556|558|557|556|555|9441
1749140400000|2025-06-05 16:20:00|558|557|559|558|560|559|558|557|494
1749140700000|2025-06-05 16:25:00|560|559|560|559|561|560|558|557|4550
1749141000000|2025-06-05 16:30:00|561|558|560|559|561|559|559|558|1300
1749141300000|2025-06-05 16:35:00|559|558|557|556|559|559|557|556|690
1749141600000|2025-06-05 16:40:00|558|557|557|556|558|557|557|556|300
1749141900000|2025-06-05 16:45:00|556|555|555|554|557|556|555|554|6214
1749142200000|2025-06-05 16:50:00|556|555|554|553|556|555|553|552|9579
1749142500000|2025-06-05 16:55:00|553|552|550|549|553|552|549|548|29651
1749142800000|2025-06-05 17:00:00|549|548|551|550|551|550|549|548|1681
1749143100000|2025-06-05 17:05:00|550|549|551|550|552|551|550|549|2247
1749143400000|2025-06-05 17:10:00|552|551|553|552|554|553|552|551|1373
1749143700000|2025-06-05 17:15:00|554|553|554|553|554|553|554|553|1100
1749144000000|2025-06-05 17:20:00|||||||||500
1749144300000|2025-06-05 17:25:00|553|552|553|553|553|553|553|552|783
1749144600000|2025-06-05 17:30:00|554|552|554|553|554|553|554|552|1129
1749144900000|2025-06-05 17:35:00|555|554|554|553|555|554|554|553|1179
1749145200000|2025-06-05 17:40:00|553|552|555|554|555|554|553|552|1163
1749145500000|2025-06-05 17:45:00|554|553|553|552|554|553|553|552|1000
1749145800000|2025-06-05 17:50:00|||||||||475
1749146100000|2025-06-05 17:55:00|554|553|553|552|554|553|553|552|8267
1749146400000|2025-06-05 18:00:00|552|551|551|550|552|551|551|550|2886
1749146700000|2025-06-05 18:05:00|550|549|550|549|550|549|550|549|3074
1749147000000|2025-06-05 18:10:00|549|548|549|548|549|548|549|548|3516
1749147300000|2025-06-05 18:15:00|548|547|548|547|548|547|546|545|8181
1749147600000|2025-06-05 18:20:00|||||||||350
1749147900000|2025-06-05 18:25:00|547|546|548|547|548|547|547|546|3728
1749148200000|2025-06-05 18:30:00|547|546|548|547|548|547|547|546|1150
1749148500000|2025-06-05 18:35:00|549|548|547|546|549|548|546|545|1850
1749148800000|2025-06-05 18:40:00|546|545|547|546|547|546|546|545|1788
1749149100000|2025-06-05 18:45:00|546|545|546|545|546|545|546|545|3300
1749149400000|2025-06-05 18:50:00|547|546|547|546|547|546|547|546|1104
1749149700000|2025-06-05 18:55:00|||||||||1350
1749150000000|2025-06-05 19:00:00|546|545|546|545|546|545|546|545|1980
1749150300000|2025-06-05 19:05:00|||||||||450
1749150600000|2025-06-05 19:10:00|545|544|542|541|545|544|542|541|37567
1749150900000|2025-06-05 19:15:00|543|542|539|538|543|542|537|536|41873
1749151200000|2025-06-05 19:20:00|538|537|538|537|539|538|538|537|3822
1749151500000|2025-06-05 19:25:00|539|538|539|538|539|538|538|537|4535
1749151800000|2025-06-05 19:30:00|540|539|541|540|541|540|540|539|4487
1749152100000|2025-06-05 19:35:00|542|541|543|542|544|543|542|541|10880
1749152400000|2025-06-05 19:40:00|542|541|542|541|543|542|541|540|4529
1749152700000|2025-06-05 19:45:00|543|542|543|542|543|542|542|541|9321
1749153000000|2025-06-05 19:50:00|542|541|542|541|543|542|542|541|3960
1749153300000|2025-06-05 19:55:00|543|542|541|540|543|542|541|540|28305
1749216600000|2025-06-06 13:30:00|550|541|548|546|550|547|543|541|5095
1749216900000|2025-06-06 13:35:00|546|545|552|550|552|551|546|544|21427
1749217200000|2025-06-06 13:40:00|551|549|551|550|552|551|549|548|34470
1749217500000|2025-06-06 13:45:00|550|549|551|550|551|550|549|548|3120
1749217800000|2025-06-06 13:50:00|552|551|547|546|552|551|547|546|6375
1749218100000|2025-06-06 13:55:00|548|547|548|547|549|548|547|545|4312
1749218400000|2025-06-06 14:00:00|549|548|549|548|551|550|546|545|2899
1749218700000|2025-06-06 14:05:00|550|549|550|549|551|550|549|548|1430
1749219000000|2025-06-06 14:10:00|551|550|555|554|555|554|548|547|11734
1749219300000|2025-06-06 14:15:00|554|553|554|553|556|554|552|550|16394
1749219600000|2025-06-06 14:20:00|555|554|555|554|555|554|553|552|18356
1749219900000|2025-06-06 14:25:00|554|553|555|554|556|554|553|552|2676
1749220200000|2025-06-06 14:30:00|554|555|559|558|559|558|554|555|1565
1749220500000|2025-06-06 14:35:00|558|557|558|557|559|558|558|557|6000
1749220800000|2025-06-06 14:40:00|557|556|560|559|560|559|557|556|1745
1749221100000|2025-06-06 14:45:00|559|558|562|561|564|563|559|558|41192
1749221400000|2025-06-06 14:50:00|561|560|561|560|562|561|561|560|7073
1749221700000|2025-06-06 14:55:00|562|559|559|558|562|559|559|558|23668
1749222000000|2025-06-06 15:00:00|560|559|562|561|563|562|560|559|13116
1749222300000|2025-06-06 15:05:00|563|562|563|562|563|562|562|561|4176
1749222600000|2025-06-06 15:10:00|564|563|563|562|564|563|563|562|25156
1749222900000|2025-06-06 15:15:00|562|561|561|560|562|561|560|559|21012
1749223200000|2025-06-06 15:20:00|560|559|562|561|562|561|559|557|14783
1749223500000|2025-06-06 15:25:00|563|562|560|559|563|562|559|558|11655
1749223800000|2025-06-06 15:30:00|||||||||13041
1749224100000|2025-06-06 15:35:00|559|558|560|559|561|560|559|558|3536
1749224400000|2025-06-06 15:40:00|561|560|561|560|561|560|560|559|3364
1749224700000|2025-06-06 15:45:00|560|559|563|562|563|562|560|559|3780
1749225000000|2025-06-06 15:50:00|564|563|563|562|564|563|563|562|2892
1749225300000|2025-06-06 15:55:00|564|563|563|562|564|563|562|561|17453
1749225600000|2025-06-06 16:00:00|564|563|562|561|564|563|562|561|9144
1749225900000|2025-06-06 16:05:00|563|562|563|562|563|562|563|562|300
1749226200000|2025-06-06 16:10:00|564|563|566|565|567|566|564|563|29914
1749226500000|2025-06-06 16:15:00|565|564|565|564|566|565|565|564|2009
1749226800000|2025-06-06 16:20:00|564|563|564|563|564|563|564|563|2203
1749227100000|2025-06-06 16:25:00|565|564|563|562|565|564|563|562|5779
1749227400000|2025-06-06 16:30:00|564|563|566|565|566|565|564|563|24037
1749227700000|2025-06-06 16:35:00|565|564|564|563|565|564|563|562|23261
1749228000000|2025-06-06 16:40:00|565|564|565|564|565|564|564|563|18820
1749228300000|2025-06-06 16:45:00|566|565|567|566|567|566|566|565|13531
1749228600000|2025-06-06 16:50:00|566|565|566|565|567|565|566|565|2929
1749228900000|2025-06-06 16:55:00|565|564|566|565|566|565|564|563|2217
1749229200000|2025-06-06 17:00:00|565|564|565|564|565|564|565|564|227
1749229500000|2025-06-06 17:05:00|564|563|565|564|565|564|564|563|1115
1749229800000|2025-06-06 17:10:00|564|563|565|564|565|564|564|563|5202
1749230100000|2025-06-06 17:15:00|564|563|567|566|567|566|564|563|2844
1749230400000|2025-06-06 17:20:00|568|567|567|566|568|567|567|566|2853
1749230700000|2025-06-06 17:25:00|566|565|566|565|566|565|566|565|1408
1749231000000|2025-06-06 17:30:00|567|566|568|567|568|567|566|565|5069
1749231300000|2025-06-06 17:35:00|||||||||500
1749231600000|2025-06-06 17:40:00|||||||||2377
1749231900000|2025-06-06 17:45:00|569|568|569|568|569|568|568|568|25264
1749232200000|2025-06-06 17:50:00|568|567|569|568|569|568|568|567|3700
1749232500000|2025-06-06 17:55:00|568|567|568|567|569|568|568|567|7963
1749232800000|2025-06-06 18:00:00|569|568|570|569|570|569|568|568|29510
1749233100000|2025-06-06 18:05:00|569|568|568|567|569|568|568|567|33536
1749233400000|2025-06-06 18:10:00|567|566|566|565|567|566|566|565|10948
1749233700000|2025-06-06 18:15:00|565|564|566|565|567|566|565|564|7190
1749234000000|2025-06-06 18:20:00|565|564|565|564|566|565|565|564|9438
1749234300000|2025-06-06 18:25:00|||||||||4800
1749234600000|2025-06-06 18:30:00|566|565|565|564|566|565|565|564|7229
1749234900000|2025-06-06 18:35:00|566|565|563|562|566|565|563|562|11472
1749235200000|2025-06-06 18:40:00|562|561|562|561|562|561|562|561|21667
1749235500000|2025-06-06 18:45:00|561|560|561|560|562|561|560|559|20310
1749235800000|2025-06-06 18:50:00|562|561|561|560|562|561|561|560|1004
1749236100000|2025-06-06 18:55:00|||||||||418
1749236400000|2025-06-06 19:00:00|562|561|563|562|563|562|562|561|1922
1749236700000|2025-06-06 19:05:00|564|563|565|564|565|564|564|563|2297
1749237000000|2025-06-06 19:10:00|564|563|565|564|565|564|564|563|4450
1749237300000|2025-06-06 19:15:00|564|563|567|566|567|566|564|563|46640
1749237600000|2025-06-06 19:20:00|566|565|567|566|567|566|566|565|41009
1749237900000|2025-06-06 19:25:00|568|567|567|566|568|567|566|565|4053
1749238200000|2025-06-06 19:30:00|568|565|569|568|569|568|568|565|4286
1749238500000|2025-06-06 19:35:00|568|567|569|568|569|568|568|567|4907
1749238800000|2025-06-06 19:40:00|570|569|572|571|572|571|570|569|22363
1749239100000|2025-06-06 19:45:00|573|572|573|572|574|573|573|572|21255
1749239400000|2025-06-06 19:50:00|574|573|573|572|574|573|573|572|16753
1749239700000|2025-06-06 19:55:00|574|573|572|570|575|574|572|570|49523
1749475800000|2025-06-09 13:30:00|578|577|589|586|589|588|578|576|77582
1749476100000|2025-06-09 13:35:00|588|587|587|584|592|590|583|581|36513
1749476400000|2025-06-09 13:40:00|586|583|586|584|588|586|581|580|22973
1749476700000|2025-06-09 13:45:00|585|585|587|585|588|585|583|580|6640
1749477000000|2025-06-09 13:50:00|588|586|588|587|589|587|585|583|7919
1749477300000|2025-06-09 13:55:00|589|588|588|586|589|588|587|585|10235
1749477600000|2025-06-09 14:00:00|589|587|585|584|591|590|584|583|79766
1749477900000|2025-06-09 14:05:00|586|585|585|584|586|585|580|579|20083
1749478200000|2025-06-09 14:10:00|586|583|584|583|587|585|583|582|5161
1749478500000|2025-06-09 14:15:00|583|582|575|574|584|583|575|574|12370
1749478800000|2025-06-09 14:20:00|576|575|579|578|579|578|575|574|11219
1749479100000|2025-06-09 14:25:00|580|579|576|575|580|579|576|575|10022
1749479400000|2025-06-09 14:30:00|577|576|577|576|580|579|577|576|11477
1749479700000|2025-06-09 14:35:00|576|575|572|571|576|575|570|569|22751
1749480000000|2025-06-09 14:40:00|573|572|576|575|578|577|572|571|20887
1749480300000|2025-06-09 14:45:00|575|574|575|574|576|575|573|572|1764
1749480600000|2025-06-09 14:50:00|574|573|574|573|576|575|573|572|12509
1749480900000|2025-06-09 14:55:00|573|572|576|575|576|575|572|571|3441
1749481200000|2025-06-09 15:00:00|575|574|575|574|576|575|575|574|1945
1749481500000|2025-06-09 15:05:00|576|575|576|575|576|575|575|574|1095
1749481800000|2025-06-09 15:10:00|575|574|576|575|577|576|575|574|1872
1749482100000|2025-06-09 15:15:00|575|574|574|573|576|574|573|572|2487
1749482400000|2025-06-09 15:20:00|575|574|573|572|575|574|573|572|862
1749482700000|2025-06-09 15:25:00|574|573|574|573|575|574|574|573|10737
1749483000000|2025-06-09 15:30:00|575|574|574|573|575|574|574|573|2975
1749483300000|2025-06-09 15:35:00|575|574|580|579|581|580|574|573|16425
1749483600000|2025-06-09 15:40:00|579|578|577|576|580|579|577|576|1021
1749483900000|2025-06-09 15:45:00|578|577|579|578|579|578|577|576|1814
1749484200000|2025-06-09 15:50:00|580|579|580|579|580|579|579|578|2900
1749484500000|2025-06-09 15:55:00|579|578|578|577|580|579|577|576|8300
1749484800000|2025-06-09 16:00:00|579|578|578|577|579|578|578|577|700
1749485100000|2025-06-09 16:05:00|577|576|577|576|577|576|577|576|1004
1749485400000|2025-06-09 16:10:00|||||||||1204
1749485700000|2025-06-09 16:15:00|578|577|579|578|580|579|578|577|10434
1749486000000|2025-06-09 16:20:00|580|579|580|579|580|579|579|578|14600
1749486300000|2025-06-09 16:25:00|581|580|581|580|582|581|581|580|2794
1749486600000|2025-06-09 16:30:00|582|581|580|579|582|581|579|578|2433
1749486900000|2025-06-09 16:35:00|581|580|582|581|582|581|580|579|2103
1749487200000|2025-06-09 16:40:00|583|582|583|582|584|583|583|582|33950
1749487500000|2025-06-09 16:45:00|582|581|582|581|582|581|582|581|8300
1749487800000|2025-06-09 16:50:00|583|582|583|582|585|584|583|582|24546
1749488100000|2025-06-09 16:55:00|584|583|587|586|587|586|583|582|16325
1749488400000|2025-06-09 17:00:00|586|585|586|585|587|586|586|585|2249
1749488700000|2025-06-09 17:05:00|||||||||2207
1749489000000|2025-06-09 17:10:00|587|586|587|586|587|586|587|586|4588
1749489300000|2025-06-09 17:15:00|586|585|585|584|586|585|585|584|7100
1749489600000|2025-06-09 17:20:00|586|585|586|585|586|585|585|584|5072
1749489900000|2025-06-09 17:25:00|587|586|586|585|587|586|586|585|1850
1749490200000|2025-06-09 17:30:00|585|584|585|584|585|584|585|584|2299
1749490500000|2025-06-09 17:35:00|584|583|584|583|584|583|584|583|774
1749490800000|2025-06-09 17:40:00|583|582|583|582|583|582|583|582|1815
1749491100000|2025-06-09 17:45:00|||||||||300
1749491400000|2025-06-09 17:50:00|582|581|584|583|584|583|582|581|3960
1749491700000|2025-06-09 17:55:00|583|582|583|582|584|583|582|581|7198
1749492000000|2025-06-09 18:00:00|582|581|582|581|582|581|582|581|2095
1749492300000|2025-06-09 18:05:00|||||||||700
1749492600000|2025-06-09 18:10:00|583|582|582|581|583|582|582|581|1004
1749492900000|2025-06-09 18:15:00|583|582|583|582|583|582|583|581|1083
1749493200000|2025-06-09 18:20:00|||||||||4601
1749493500000|2025-06-09 18:25:00|584|583|586|585|586|585|584|583|10110
1749493800000|2025-06-09 18:30:00|585|584|586|585|586|585|585|584|2214
1749494100000|2025-06-09 18:35:00|585|584|585|584|585|584|585|584|100
1749494400000|2025-06-09 18:40:00|584|583|584|583|584|583|584|583|1030
1749494700000|2025-06-09 18:45:00|585|584|585|584|586|585|585|584|2988
1749495000000|2025-06-09 18:50:00|586|585|586|585|586|585|586|585|762
1749495300000|2025-06-09 18:55:00|585|584|586|585|586|585|585|584|862
1749495600000|2025-06-09 19:00:00|587|586|584|583|587|586|584|583|16054
1749496200000|2025-06-09 19:10:00|||||||||1262
1749496500000|2025-06-09 19:15:00|585|584|585|584|585|584|584|583|10069
1749496800000|2025-06-09 19:20:00|586|585|586|585|586|585|585|585|12300
1749497100000|2025-06-09 19:25:00|585|584|584|583|586|585|584|583|12605
1749497400000|2025-06-09 19:30:00|583|582|585|584|585|584|583|582|7523
1749497700000|2025-06-09 19:35:00|586|585|585|584|586|585|585|584|2684
1749498000000|2025-06-09 19:40:00|584|583|584|583|584|583|584|583|1800
1749498300000|2025-06-09 19:45:00|583|582|584|583|584|583|583|582|14845
1749498600000|2025-06-09 19:50:00|583|582|583|582|583|582|583|582|3653
1749498900000|2025-06-09 19:55:00|582|581|582|580|582|581|581|580|17345
1749562200000|2025-06-10 13:30:00|582|577|584|581|584|583|581|577|25731
1749562500000|2025-06-10 13:35:00|583|582|580|577|583|582|577|575|15955
1749562800000|2025-06-10 13:40:00|579|578|579|578|581|579|579|578|10900
1749563100000|2025-06-10 13:45:00|580|579|580|578|581|579|576|575|7958
1749563400000|2025-06-10 13:50:00|581|579|582|581|583|581|581|578|2900
1749563700000|2025-06-10 13:55:00|583|582|582|581|585|582|582|580|3061
1749564000000|2025-06-10 14:00:00|583|582|582|581|587|586|582|581|12476
1749564300000|2025-06-10 14:05:00|583|582|584|583|585|584|583|582|1373
1749564600000|2025-06-10 14:10:00|585|584|585|584|585|584|584|583|2434
1749564900000|2025-06-10 14:15:00|584|583|584|583|585|583|583|582|1618
1749565200000|2025-06-10 14:20:00|585|584|585|584|585|584|584|583|1149
1749565500000|2025-06-10 14:25:00|586|585|586|585|587|586|586|585|61218
1749565800000|2025-06-10 14:30:00|587|586|586|585|589|588|586|585|5121
1749566100000|2025-06-10 14:35:00|587|586|589|587|590|589|586|585|17843
1749566400000|2025-06-10 14:40:00|588|588|589|588|590|589|588|587|2716
1749566700000|2025-06-10 14:45:00|588|587|587|586|589|588|587|586|11157
1749567000000|2025-06-10 14:50:00|588|587|587|586|588|587|587|586|5330
1749567300000|2025-06-10 14:55:00|586|585|585|584|586|585|585|584|2790
1749567600000|2025-06-10 15:00:00|586|585|586|585|587|586|586|585|4863
1749567900000|2025-06-10 15:05:00|585|584|585|584|585|584|585|584|3835
1749568200000|2025-06-10 15:10:00|586|585|587|586|588|586|586|585|1721
1749568500000|2025-06-10 15:15:00|588|587|588|587|588|587|587|586|3740
1749568800000|2025-06-10 15:20:00|589|588|589|588|589|588|589|588|1558
1749569100000|2025-06-10 15:25:00|588|587|588|587|588|587|588|587|6093
1749569400000|2025-06-10 15:30:00|587|586|584|583|587|586|583|582|14420
1749569700000|2025-06-10 15:35:00|585|582|584|583|585|583|583|582|6109
1749570000000|2025-06-10 15:40:00|585|584|586|585|586|585|584|583|10550
1749570300000|2025-06-10 15:45:00|587|586|586|585|587|586|586|585|7419
1749570600000|2025-06-10 15:50:00|587|586|586|585|587|586|586|585|2417
1749570900000|2025-06-10 15:55:00|587|586|587|586|588|587|586|585|6186
1749571200000|2025-06-10 16:00:00|588|587|587|586|588|587|587|586|1648
1749571500000|2025-06-10 16:05:00|586|585|588|587|588|587|586|585|6428
1749571800000|2025-06-10 16:10:00|||||||||1858
1749572100000|2025-06-10 16:15:00|587|586|587|586|587|586|587|586|2119
1749572400000|2025-06-10 16:20:00|586|585|587|586|588|587|586|585|922
1749572700000|2025-06-10 16:25:00|588|587|589|588|589|588|587|586|1438
1749573000000|2025-06-10 16:30:00|590|589|592|591|594|593|589|589|18439
1749573300000|2025-06-10 16:35:00|591|590|590|589|591|590|590|589|0
1749573600000|2025-06-10 16:40:00|589|588|593|592|593|592|589|588|38883
1749573900000|2025-06-10 16:45:00|592|591|593|592|594|593|592|591|6397
1749574200000|2025-06-10 16:50:00|594|591|592|591|594|592|592|591|27659
1749574500000|2025-06-10 16:55:00|||||||||1800
1749574800000|2025-06-10 17:00:00|591|590|591|590|592|591|591|590|2100
1749575100000|2025-06-10 17:05:00|592|591|592|591|592|591|591|590|16762
1749575400000|2025-06-10 17:10:00|593|592|591|590|593|592|591|590|10198
1749575700000|2025-06-10 17:15:00|590|589|589|588|590|589|589|588|11290
1749576000000|2025-06-10 17:20:00|||||||||175
1749576300000|2025-06-10 17:25:00|588|587|588|586|588|587|588|586|3723
1749576600000|2025-06-10 17:30:00|587|587|588|587|588|587|587|586|5908
1749576900000|2025-06-10 17:35:00|589|588|588|587|589|588|588|587|6087
1749577200000|2025-06-10 17:40:00|587|586|588|587|588|587|587|586|1926
1749577500000|2025-06-10 17:45:00|587|586|587|586|588|587|587|586|268
1749577800000|2025-06-10 17:50:00|588|587|589|588|589|588|588|587|11150
1749578100000|2025-06-10 17:55:00|588|587|586|585|588|587|585|584|8309
1749578400000|2025-06-10 18:00:00|585|584|586|585|586|585|585|584|3230
1749578700000|2025-06-10 18:05:00|585|584|584|583|586|585|584|583|4272
1749579000000|2025-06-10 18:10:00|585|584|585|584|585|584|585|584|417
1749579300000|2025-06-10 18:15:00|||||||||1100
1749579600000|2025-06-10 18:20:00|584|583|585|584|585|584|584|583|2896
1749579900000|2025-06-10 18:25:00|586|585|586|585|586|585|586|585|3456
1749580200000|2025-06-10 18:30:00|||||||||900
1749580500000|2025-06-10 18:35:00|587|586|587|586|587|586|586|585|4463
1749580800000|2025-06-10 18:40:00|586|585|585|584|586|585|585|584|1687
1749581400000|2025-06-10 18:50:00|586|585|586|585|586|585|586|585|300
1749581700000|2025-06-10 18:55:00|587|586|587|586|588|587|587|586|2022
1749582000000|2025-06-10 19:00:00|588|587|588|587|588|587|588|587|1529
1749582300000|2025-06-10 19:05:00|589|588|590|589|590|589|588|587|8800
1749582600000|2025-06-10 19:10:00|591|590|590|589|592|590|590|589|2403
1749582900000|2025-06-10 19:15:00|589|588|589|588|590|588|589|588|1300
1749583200000|2025-06-10 19:20:00|590|589|592|591|592|591|590|589|6421
1749583500000|2025-06-10 19:25:00|593|592|592|591|593|592|592|591|27229
1749583800000|2025-06-10 19:30:00|591|590|593|592|593|592|591|590|10574
1749584100000|2025-06-10 19:35:00|||||||||601
1749584400000|2025-06-10 19:40:00|594|593|598|597|598|597|594|593|58740
1749584700000|2025-06-10 19:45:00|599|598|598|596|599|598|597|596|44461
1749585000000|2025-06-10 19:50:00|597|595|595|594|597|596|595|594|23519
1749585300000|2025-06-10 19:55:00|596|595|596|595|597|596|595|594|47929
1749648600000|2025-06-11 13:30:00|597|594|600|598|605|604|594|591|41755
1749648900000|2025-06-11 13:35:00|601|597|601|599|604|603|600|597|47710
1749649200000|2025-06-11 13:40:00|602|598|602|600|603|602|599|597|11107
1749649500000|2025-06-11 13:45:00|601|601|604|603|604|603|600|598|9721
1749649800000|2025-06-11 13:50:00|603|602|609|608|609|608|603|602|63289
1749650100000|2025-06-11 13:55:00|608|607|608|607|611|610|605|604|20926
1749650400000|2025-06-11 14:00:00|609|608|613|612|614|613|609|607|61167
1749650700000|2025-06-11 14:05:00|614|613|615|614|615|614|611|610|16379
1749651000000|2025-06-11 14:10:00|614|613|617|616|617|616|614|613|31978
1749651300000|2025-06-11 14:15:00|616|615|615|614|617|616|613|612|141041
1749651600000|2025-06-11 14:20:00|616|615|618|617|618|617|615|614|22705
1749651900000|2025-06-11 14:25:00|619|618|622|621|622|621|619|618|48744
1749652200000|2025-06-11 14:30:00|623|622|623|622|623|622|622|621|26767
1749652500000|2025-06-11 14:35:00|622|621|622|621|623|622|620|619|17021
1749652800000|2025-06-11 14:40:00|621|620|623|622|623|622|621|620|16005
1749653100000|2025-06-11 14:45:00|622|621|619|618|622|622|619|618|17886
1749653400000|2025-06-11 14:50:00|620|619|621|620|622|621|620|619|54003
1749653700000|2025-06-11 14:55:00|622|621|623|622|623|622|621|620|39093
1749654000000|2025-06-11 15:00:00|624|623|620|619|625|624|620|619|15117
1749654300000|2025-06-11 15:05:00|619|618|616|615|619|618|615|614|59122
1749654600000|2025-06-11 15:10:00|615|614|614|613|616|615|614|613|19212
1749654900000|2025-06-11 15:15:00|615|614|614|613|615|614|614|613|7397
1749655200000|2025-06-11 15:20:00|615|614|613|612|615|614|613|612|4850
1749655500000|2025-06-11 15:25:00|612|611|613|612|613|612|612|611|3089
1749655800000|2025-06-11 15:30:00|614|613|616|615|616|615|614|613|28446
1749656100000|2025-06-11 15:35:00|615|614|616|615|616|615|615|614|20031
1749656400000|2025-06-11 15:40:00|617|616|618|617|620|619|617|616|17213
1749656700000|2025-06-11 15:45:00|619|618|618|617|619|618|618|617|17603
1749657000000|2025-06-11 15:50:00|619|618|616|615|619|618|615|614|30314
1749657300000|2025-06-11 15:55:00|615|614|615|613|615|614|614|613|3838
1749657600000|2025-06-11 16:00:00|614|614|613|612|615|614|613|612|3403
1749657900000|2025-06-11 16:05:00|612|611|611|610|612|611|611|610|6477
1749658200000|2025-06-11 16:10:00|610|609|608|607|610|609|608|607|8728
1749658500000|2025-06-11 16:15:00|609|608|607|606|609|608|606|606|6446
1749658800000|2025-06-11 16:20:00|606|605|608|607|608|607|606|605|5161
1749659100000|2025-06-11 16:25:00|609|608|611|610|611|610|608|607|6064
1749659400000|2025-06-11 16:30:00|610|609|610|609|611|609|610|609|1600
1749659700000|2025-06-11 16:35:00|611|610|611|610|611|610|611|610|1681
1749660000000|2025-06-11 16:40:00|612|611|615|614|615|614|612|611|5045
1749660300000|2025-06-11 16:45:00|616|615|616|615|616|615|615|614|2985
1749660600000|2025-06-11 16:50:00|617|616|615|614|617|616|615|614|3086
1749660900000|2025-06-11 16:55:00|616|615|615|614|616|615|615|614|3717
1749661200000|2025-06-11 17:00:00|616|615|617|616|617|616|616|614|1514
1749661500000|2025-06-11 17:05:00|616|615|617|616|618|617|616|615|4942
1749661800000|2025-06-11 17:10:00|616|615|615|614|616|616|615|614|3950
1749662100000|2025-06-11 17:15:00|614|613|613|612|614|613|613|612|508
1749662400000|2025-06-11 17:20:00|614|613|614|613|615|614|614|613|943
1749662700000|2025-06-11 17:25:00|615|614|614|613|615|614|614|613|100
1749663000000|2025-06-11 17:30:00|613|612|613|612|613|612|613|612|2201
1749663300000|2025-06-11 17:35:00|614|613|614|613|615|614|614|613|4492
1749663600000|2025-06-11 17:40:00|615|612|614|613|615|613|612|611|5879
1749663900000|2025-06-11 17:45:00|613|612|614|613|614|613|613|612|3550
1749664200000|2025-06-11 17:50:00|613|612|613|612|614|613|613|612|3604
1749664500000|2025-06-11 17:55:00|612|611|611|610|612|611|611|609|17197
1749664800000|2025-06-11 18:00:00|612|609|607|606|613|612|606|605|15189
1749665100000|2025-06-11 18:05:00|606|605|607|606|608|607|606|605|3193
1749665400000|2025-06-11 18:10:00|606|605|605|604|608|607|605|604|5272
1749665700000|2025-06-11 18:15:00|604|603|602|601|604|603|601|600|7685
1749666000000|2025-06-11 18:20:00|603|602|605|604|606|605|603|602|8117
1749666300000|2025-06-11 18:25:00|606|605|605|604|606|605|605|604|1761
1749666600000|2025-06-11 18:30:00|604|603|605|604|607|606|604|603|9891
1749666900000|2025-06-11 18:35:00|606|605|607|606|607|606|605|604|2860
1749667200000|2025-06-11 18:40:00|608|607|608|607|609|608|608|607|5598
1749667500000|2025-06-11 18:45:00|607|606|607|606|607|606|605|604|5183
1749667800000|2025-06-11 18:50:00|606|605|605|604|606|605|605|603|10080
1749668100000|2025-06-11 18:55:00|604|603|605|604|606|605|603|602|14408
1749668400000|2025-06-11 19:00:00|604|603|608|607|609|608|604|603|41167
1749668700000|2025-06-11 19:05:00|607|606|607|606|607|606|606|605|730
1749669000000|2025-06-11 19:10:00|608|607|607|606|608|607|606|605|9550
1749669300000|2025-06-11 19:15:00|606|605|607|606|607|606|605|604|6989
1749669600000|2025-06-11 19:20:00|606|605|606|605|606|605|604|603|16357
1749669900000|2025-06-11 19:25:00|605|604|604|603|605|604|604|603|10613
1749670200000|2025-06-11 19:30:00|605|604|604|603|605|604|604|603|11816
1749670500000|2025-06-11 19:35:00|605|604|605|604|605|604|604|603|4567
1749670800000|2025-06-11 19:40:00|606|605|604|603|606|605|604|603|4743
1749671100000|2025-06-11 19:45:00|605|604|605|604|605|604|604|603|9288
1749671400000|2025-06-11 19:50:00|606|605|605|604|606|605|605|604|7755
1749671700000|2025-06-11 19:55:00|604|603|604|603|605|604|604|603|25761
1749735000000|2025-06-12 13:30:00|606|600|600|598|606|605|594|590|52215
1749735300000|2025-06-12 13:35:00|599|597|599|596|600|598|597|595|4045
1749735600000|2025-06-12 13:40:00|598|597|602|600|602|601|598|596|12076
1749735900000|2025-06-12 13:45:00|601|599|602|600|602|601|600|598|4737
1749736200000|2025-06-12 13:50:00|601|599|600|599|601|599|599|598|3350
1749736500000|2025-06-12 13:55:00|599|598|602|600|602|601|598|597|11572
1749736800000|2025-06-12 14:00:00|601|601|599|598|601|601|599|598|3611
1749737100000|2025-06-12 14:05:00|600|599|600|599|603|602|600|599|4489
1749737400000|2025-06-12 14:10:00|599|598|600|599|600|599|598|597|16973
1749737700000|2025-06-12 14:15:00|599|598|602|601|602|601|599|598|2242
1749738000000|2025-06-12 14:20:00|601|600|604|603|604|603|601|600|4644
1749738300000|2025-06-12 14:25:00|603|602|603|602|603|603|602|601|3100
1749738600000|2025-06-12 14:30:00|604|603|605|604|607|606|604|603|10635
1749738900000|2025-06-12 14:35:00|606|605|606|605|606|605|606|605|503
1749739200000|2025-06-12 14:40:00|605|604|606|605|607|606|605|604|4767
1749739500000|2025-06-12 14:45:00|607|606|608|607|608|607|607|606|2809
1749739800000|2025-06-12 14:50:00|607|606|607|606|607|606|607|606|2466
1749740100000|2025-06-12 14:55:00|608|607|608|607|609|608|608|607|4088
1749740400000|2025-06-12 15:00:00|607|606|607|606|607|606|607|606|3129
1749740700000|2025-06-12 15:05:00|606|605|604|603|606|605|604|603|1448
1749741000000|2025-06-12 15:10:00|605|604|604|603|605|604|604|603|3707
1749741300000|2025-06-12 15:15:00|603|602|601|600|603|602|601|600|5583
1749741600000|2025-06-12 15:20:00|600|599|600|599|601|600|600|598|5431
1749741900000|2025-06-12 15:25:00|599|598|599|598|599|598|599|598|2816
1749742200000|2025-06-12 15:30:00|598|597|596|595|598|597|596|595|7432
1749742500000|2025-06-12 15:35:00|597|596|598|597|598|597|597|596|7370
1749742800000|2025-06-12 15:40:00|599|598|599|598|599|598|599|598|3648
1749743100000|2025-06-12 15:45:00|598|597|598|597|598|597|598|597|6301
1749743400000|2025-06-12 15:50:00|599|598|599|598|599|598|599|598|1357
1749743700000|2025-06-12 15:55:00|600|599|600|599|601|600|600|599|2138
1749744000000|2025-06-12 16:00:00|601|600|602|601|602|601|601|600|4636
1749744300000|2025-06-12 16:05:00|603|602|603|602|603|602|603|602|2200
1749744600000|2025-06-12 16:10:00|602|601|605|604|605|604|602|601|5152
1749744900000|2025-06-12 16:15:00|604|603|604|603|604|603|604|603|12777
1749745200000|2025-06-12 16:20:00|603|602|602|601|603|602|602|601|4759
1749745500000|2025-06-12 16:25:00|603|602|603|602|603|602|603|602|3821
1749745800000|2025-06-12 16:30:00|602|601|605|604|605|604|602|601|7679
1749746100000|2025-06-12 16:35:00|606|605|606|605|606|605|606|605|500
1749746400000|2025-06-12 16:40:00|||||||||2609
1749746700000|2025-06-12 16:45:00|605|604|605|604|605|604|605|604|4800
1749747000000|2025-06-12 16:50:00|||||||||1000
1749747300000|2025-06-12 16:55:00|||||||||816
1749747600000|2025-06-12 17:00:00|606|605|605|604|606|605|605|604|1653
1749747900000|2025-06-12 17:05:00|606|605|605|604|606|605|605|604|2020
1749748200000|2025-06-12 17:10:00|||||||||726
1749748500000|2025-06-12 17:15:00|604|603|606|605|607|606|604|603|20621
1749748800000|2025-06-12 17:20:00|607|606|608|607|608|607|607|606|3716
1749749100000|2025-06-12 17:25:00|609|608|611|610|611|610|609|608|12553
1749749400000|2025-06-12 17:30:00|||||||||5355
1749749700000|2025-06-12 17:35:00|610|609|611|610|612|611|610|609|7956
1749750000000|2025-06-12 17:40:00|610|609|610|609|610|609|610|609|1400
1749750300000|2025-06-12 17:45:00|611|610|611|610|611|610|610|609|12189
1749750600000|2025-06-12 17:50:00|610|609|611|610|611|610|610|609|3807
1749750900000|2025-06-12 17:55:00|610|609|610|609|610|609|610|609|580
1749751200000|2025-06-12 18:00:00|||||||||300
1749751500000|2025-06-12 18:05:00|609|608|609|608|609|608|609|608|3400
1749751800000|2025-06-12 18:10:00|||||||||2770
1749752100000|2025-06-12 18:15:00|||||||||2668
1749752400000|2025-06-12 18:20:00|||||||||3758
1749752700000|2025-06-12 18:25:00|610|609|609|608|610|609|609|608|34503
1749753000000|2025-06-12 18:30:00|610|609|610|609|610|609|610|609|11484
1749753300000|2025-06-12 18:35:00|609|608|608|607|609|608|608|607|500
1749753600000|2025-06-12 18:40:00|607|606|610|609|610|609|607|606|5657
1749753900000|2025-06-12 18:45:00|609|608|609|608|609|608|609|608|2586
1749754200000|2025-06-12 18:50:00|||||||||4100
1749754500000|2025-06-12 18:55:00|||||||||736
1749754800000|2025-06-12 19:00:00|608|607|607|606|608|607|607|606|4943
1749755100000|2025-06-12 19:05:00|||||||||1928
1749755400000|2025-06-12 19:10:00|608|607|608|607|608|607|608|607|2974
1749755700000|2025-06-12 19:15:00|607|606|607|606|607|606|607|606|1926
1749756000000|2025-06-12 19:20:00|||||||||1100
1749756300000|2025-06-12 19:25:00|608|607|607|606|608|607|607|606|5811
1749756600000|2025-06-12 19:30:00|606|605|608|607|608|607|606|605|10219
1749756900000|2025-06-12 19:35:00|609|608|609|608|609|608|609|608|6700
1749757200000|2025-06-12 19:40:00|||||||||6833
1749757500000|2025-06-12 19:45:00|608|607|609|608|609|608|608|607|8778
1749757800000|2025-06-12 19:50:00|608|607|609|608|609|608|608|607|11875
1749758100000|2025-06-12 19:55:00|610|609|610|609|610|609|608|607|30396
1749735000000|2025-06-12 13:30:00|606|600|600|598|606|605|594|590|52215
1749735300000|2025-06-12 13:35:00|599|597|599|596|600|598|597|595|4045
1749735600000|2025-06-12 13:40:00|598|597|602|600|602|601|598|596|12076
1749735900000|2025-06-12 13:45:00|601|599|602|600|602|601|600|598|4737
1749736200000|2025-06-12 13:50:00|601|599|600|599|601|599|599|598|3350
1749736500000|2025-06-12 13:55:00|599|598|602|600|602|601|598|597|11572
1749736800000|2025-06-12 14:00:00|601|601|599|598|601|601|599|598|3611
1749737100000|2025-06-12 14:05:00|600|599|600|599|603|602|600|599|4489
1749737400000|2025-06-12 14:10:00|599|598|600|599|600|599|598|597|16973
1749737700000|2025-06-12 14:15:00|599|598|602|601|602|601|599|598|2242
1749738000000|2025-06-12 14:20:00|601|600|604|603|604|603|601|600|4644
1749738300000|2025-06-12 14:25:00|603|602|603|602|603|603|602|601|3100
1749738600000|2025-06-12 14:30:00|604|603|605|604|607|606|604|603|10635
1749738900000|2025-06-12 14:35:00|606|605|606|605|606|605|606|605|503
1749739200000|2025-06-12 14:40:00|605|604|606|605|607|606|605|604|4767
1749739500000|2025-06-12 14:45:00|607|606|608|607|608|607|607|606|2809
1749739800000|2025-06-12 14:50:00|607|606|607|606|607|606|607|606|2466
1749740100000|2025-06-12 14:55:00|608|607|608|607|609|608|608|607|4088
1749740400000|2025-06-12 15:00:00|607|606|607|606|607|606|607|606|3129
1749740700000|2025-06-12 15:05:00|606|605|604|603|606|605|604|603|1448
1749741000000|2025-06-12 15:10:00|605|604|604|603|605|604|604|603|3707
1749741300000|2025-06-12 15:15:00|603|602|601|600|603|602|601|600|5583
1749741600000|2025-06-12 15:20:00|600|599|600|599|601|600|600|598|5431
1749741900000|2025-06-12 15:25:00|599|598|599|598|599|598|599|598|2816
1749742200000|2025-06-12 15:30:00|598|597|596|595|598|597|596|595|7432
1749742500000|2025-06-12 15:35:00|597|596|598|597|598|597|597|596|7370
1749742800000|2025-06-12 15:40:00|599|598|599|598|599|598|599|598|3648
1749743100000|2025-06-12 15:45:00|598|597|598|597|598|597|598|597|6301
1749743400000|2025-06-12 15:50:00|599|598|599|598|599|598|599|598|1357
1749743700000|2025-06-12 15:55:00|600|599|600|599|601|600|600|599|2138
1749744000000|2025-06-12 16:00:00|601|600|602|601|602|601|601|600|4636
1749744300000|2025-06-12 16:05:00|603|602|603|602|603|602|603|602|2200
1749744600000|2025-06-12 16:10:00|602|601|605|604|605|604|602|601|5152
1749744900000|2025-06-12 16:15:00|604|603|604|603|604|603|604|603|12777
1749745200000|2025-06-12 16:20:00|603|602|602|601|603|602|602|601|4759
1749745500000|2025-06-12 16:25:00|603|602|603|602|603|602|603|602|3821
1749745800000|2025-06-12 16:30:00|602|601|605|604|605|604|602|601|7679
1749746100000|2025-06-12 16:35:00|606|605|606|605|606|605|606|605|500
1749746400000|2025-06-12 16:40:00|||||||||2609
1749746700000|2025-06-12 16:45:00|605|604|605|604|605|604|605|604|4800
1749747000000|2025-06-12 16:50:00|||||||||1000
1749747300000|2025-06-12 16:55:00|||||||||816
1749747600000|2025-06-12 17:00:00|606|605|605|604|606|605|605|604|1653
1749747900000|2025-06-12 17:05:00|606|605|605|604|606|605|605|604|2020
1749748200000|2025-06-12 17:10:00|||||||||726
1749748500000|2025-06-12 17:15:00|604|603|606|605|607|606|604|603|20621
1749748800000|2025-06-12 17:20:00|607|606|608|607|608|607|607|606|3716
1749749100000|2025-06-12 17:25:00|609|608|611|610|611|610|609|608|12553
1749749400000|2025-06-12 17:30:00|||||||||5355
1749749700000|2025-06-12 17:35:00|610|609|611|610|612|611|610|609|7956
1749750000000|2025-06-12 17:40:00|610|609|610|609|610|609|610|609|1400
1749750300000|2025-06-12 17:45:00|611|610|611|610|611|610|610|609|12189
1749750600000|2025-06-12 17:50:00|610|609|611|610|611|610|610|609|3807
1749750900000|2025-06-12 17:55:00|610|609|610|609|610|609|610|609|580
1749751200000|2025-06-12 18:00:00|||||||||300
1749751500000|2025-06-12 18:05:00|609|608|609|608|609|608|609|608|3400
1749751800000|2025-06-12 18:10:00|||||||||2770
1749752100000|2025-06-12 18:15:00|||||||||2668
1749752400000|2025-06-12 18:20:00|||||||||3758
1749752700000|2025-06-12 18:25:00|610|609|609|608|610|609|609|608|34503
1749753000000|2025-06-12 18:30:00|610|609|610|609|610|609|610|609|11484
1749753300000|2025-06-12 18:35:00|609|608|608|607|609|608|608|607|500
1749753600000|2025-06-12 18:40:00|607|606|610|609|610|609|607|606|5657
1749753900000|2025-06-12 18:45:00|609|608|609|608|609|608|609|608|2586
1749754200000|2025-06-12 18:50:00|||||||||4100
1749754500000|2025-06-12 18:55:00|||||||||736
1749754800000|2025-06-12 19:00:00|608|607|607|606|608|607|607|606|4943
1749755100000|2025-06-12 19:05:00|||||||||1928
1749755400000|2025-06-12 19:10:00|608|607|608|607|608|607|608|607|2974
1749755700000|2025-06-12 19:15:00|607|606|607|606|607|606|607|606|1926
1749756000000|2025-06-12 19:20:00|||||||||1100
1749756300000|2025-06-12 19:25:00|608|607|607|606|608|607|607|606|5811
1749756600000|2025-06-12 19:30:00|606|605|608|607|608|607|606|605|10219
1749756900000|2025-06-12 19:35:00|609|608|609|608|609|608|609|608|6700
1749757200000|2025-06-12 19:40:00|||||||||6833
1749757500000|2025-06-12 19:45:00|608|607|609|608|609|608|608|607|8778
1749757800000|2025-06-12 19:50:00|608|607|609|608|609|608|608|607|11875
1749758100000|2025-06-12 19:55:00|610|609|610|609|610|609|608|607|30396
1749821400000|2025-06-13 13:30:00|607|591|600|599|608|606|599|591|42769
1749821700000|2025-06-13 13:35:00|602|598|595|593|602|600|592|591|53381
1749822000000|2025-06-13 13:40:00|594|592|592|590|595|593|591|590|15483
1749822300000|2025-06-13 13:45:00|591|589|587|586|592|590|586|585|16344
1749822600000|2025-06-13 13:50:00|586|585|587|586|591|589|586|585|8044
1749822900000|2025-06-13 13:55:00|588|585|587|583|588|587|584|582|11686
1749823200000|2025-06-13 14:00:00|590|584|587|586|590|587|587|584|20290
1749823500000|2025-06-13 14:05:00|586|585|590|589|591|590|586|585|9945
1749823800000|2025-06-13 14:10:00|589|588|589|588|590|589|587|586|3312
1749824100000|2025-06-13 14:15:00|588|587|586|585|589|588|586|585|14659
1749824400000|2025-06-13 14:20:00|585|584|587|586|588|587|585|584|10769
1749824700000|2025-06-13 14:25:00|586|585|584|583|587|586|584|583|3656
1749825000000|2025-06-13 14:30:00|585|584|585|584|586|585|585|584|15592
1749825300000|2025-06-13 14:35:00|586|585|587|586|587|586|586|585|9681
1749825600000|2025-06-13 14:40:00|586|585|586|585|586|585|586|585|6495
1749825900000|2025-06-13 14:45:00|587|586|589|588|589|588|587|586|14427
1749826200000|2025-06-13 14:50:00|588|587|590|589|591|590|588|587|2198
1749826500000|2025-06-13 14:55:00|591|590|591|590|592|591|590|589|650
1749826800000|2025-06-13 15:00:00|592|591|590|589|593|592|590|589|5136
1749827100000|2025-06-13 15:05:00|591|590|591|590|592|591|590|590|1855
1749827400000|2025-06-13 15:10:00|590|589|591|590|593|592|590|589|3915
1749827700000|2025-06-13 15:15:00|592|591|593|592|594|593|591|590|2522
1749828000000|2025-06-13 15:20:00|592|591|592|591|594|593|592|591|3018
1749828300000|2025-06-13 15:25:00|593|592|593|592|596|595|592|592|26389
1749828600000|2025-06-13 15:30:00|594|593|595|594|595|594|594|593|1368
1749828900000|2025-06-13 15:35:00|594|593|594|593|595|594|593|592|7129
1749829200000|2025-06-13 15:40:00|593|592|595|594|595|594|593|592|1500
1749829500000|2025-06-13 15:45:00|594|593|594|593|595|594|594|593|4300
1749829800000|2025-06-13 15:50:00|595|594|594|593|595|594|594|593|1800
1749830100000|2025-06-13 15:55:00|595|594|594|593|595|594|594|593|5197
1749830400000|2025-06-13 16:00:00|593|592|595|594|596|595|593|592|6783
1749830700000|2025-06-13 16:05:00|596|595|596|595|596|595|596|595|200
1749831000000|2025-06-13 16:10:00|597|596|598|597|598|597|597|595|1099
1749831300000|2025-06-13 16:15:00|||||||||600
1749831600000|2025-06-13 16:20:00|597|596|598|597|599|598|597|596|3423
1749831900000|2025-06-13 16:25:00|597|596|596|595|598|597|596|595|1388
1749832200000|2025-06-13 16:30:00|597|596|597|595|597|596|596|595|800
1749832500000|2025-06-13 16:35:00|596|596|596|595|598|597|596|595|1751
1749832800000|2025-06-13 16:40:00|595|594|596|595|596|595|595|594|843
1749833100000|2025-06-13 16:45:00|597|596|595|594|597|596|595|594|2500
1749833400000|2025-06-13 16:50:00|596|595|596|595|596|595|596|595|998
1749833700000|2025-06-13 16:55:00|597|596|595|594|597|596|595|594|9995
1749834000000|2025-06-13 17:00:00|||||||||4420
1749834300000|2025-06-13 17:05:00|594|593|592|591|594|593|592|591|10774
1749834600000|2025-06-13 17:10:00|591|590|592|591|592|591|591|590|6617
1749834900000|2025-06-13 17:15:00|591|590|591|590|592|591|591|590|2666
1749835200000|2025-06-13 17:20:00|592|591|592|591|593|592|591|590|3170
1749835500000|2025-06-13 17:25:00|591|590|591|590|592|591|591|590|2927
1749835800000|2025-06-13 17:30:00|592|591|588|587|592|591|588|587|20083
1749836100000|2025-06-13 17:35:00|589|588|588|587|590|589|588|587|4183
1749836400000|2025-06-13 17:40:00|589|588|588|587|589|588|587|586|1448
1749836700000|2025-06-13 17:45:00|589|588|588|587|589|588|588|587|1410
1749837000000|2025-06-13 17:50:00|589|588|588|587|589|588|588|587|580
1749837300000|2025-06-13 17:55:00|587|586|587|586|587|586|587|586|800
1749837600000|2025-06-13 18:00:00|588|587|587|586|588|587|587|586|3460
1749837900000|2025-06-13 18:05:00|586|585|587|586|587|586|586|585|10511
1749838200000|2025-06-13 18:10:00|588|587|588|587|588|587|588|587|2700
1749838500000|2025-06-13 18:15:00|587|586|587|586|587|586|586|585|5327
1749838800000|2025-06-13 18:20:00|586|585|586|585|586|585|586|585|697
1749839100000|2025-06-13 18:25:00|585|584|584|583|585|584|584|583|11852
1749839400000|2025-06-13 18:30:00|583|582|581|580|583|582|581|580|46338
1749839700000|2025-06-13 18:35:00|580|579|581|580|581|580|579|578|47721
1749840000000|2025-06-13 18:40:00|580|579|579|578|581|580|579|578|47378
1749840300000|2025-06-13 18:45:00|580|579|581|580|582|581|580|579|6510
1749840600000|2025-06-13 18:50:00|582|581|582|581|582|581|582|581|501
1749840900000|2025-06-13 18:55:00|583|582|585|584|585|584|582|581|16920
1749841200000|2025-06-13 19:00:00|586|585|585|584|587|586|585|584|5793
1749841500000|2025-06-13 19:05:00|586|585|586|585|587|586|586|585|1880
1749841800000|2025-06-13 19:10:00|585|584|585|584|586|585|585|584|2539
1749842100000|2025-06-13 19:15:00|584|583|584|583|584|583|584|583|6250
1749842400000|2025-06-13 19:20:00|583|582|582|581|584|583|582|581|2239
1749842700000|2025-06-13 19:25:00|581|580|583|582|583|582|581|580|4920
1749843000000|2025-06-13 19:30:00|584|583|584|583|584|583|583|582|4781
1749843300000|2025-06-13 19:35:00|583|582|584|583|585|584|583|582|9863
1749843600000|2025-06-13 19:40:00|||||||||3500
1749843900000|2025-06-13 19:45:00|583|582|584|583|584|583|583|582|21922
1749844200000|2025-06-13 19:50:00|585|584|585|584|585|584|584|583|9028
1749844500000|2025-06-13 19:55:00|586|585|587|585|587|586|586|585|39124
1750080600000|2025-06-16 13:30:00|600|598|601|598|605|603|595|593|46845
1750080900000|2025-06-16 13:35:00|600|599|599|597|605|604|598|595|9612
1750081200000|2025-06-16 13:40:00|600|598|605|604|607|604|599|598|75100
1750081500000|2025-06-16 13:45:00|606|605|609|608|609|608|605|603|18091
1750081800000|2025-06-16 13:50:00|608|607|600|599|608|607|600|598|7622
1750082100000|2025-06-16 13:55:00|601|600|599|598|602|601|598|597|17156
1750082400000|2025-06-16 14:00:00|600|599|604|603|607|606|600|599|22278
1750082700000|2025-06-16 14:05:00|605|604|600|599|607|606|600|598|22344
1750083000000|2025-06-16 14:10:00|601|600|603|602|604|603|601|599|8181
1750083300000|2025-06-16 14:15:00|604|603|605|604|606|605|604|603|17849
1750083600000|2025-06-16 14:20:00|604|603|605|604|606|605|604|603|12361
1750083900000|2025-06-16 14:25:00|606|605|602|601|606|605|601|600|7303
1750084200000|2025-06-16 14:30:00|603|602|603|602|604|603|602|601|2541
1750084500000|2025-06-16 14:35:00|602|601|603|602|604|603|602|601|17363
1750084800000|2025-06-16 14:40:00|604|603|605|604|605|604|603|602|2043
1750085100000|2025-06-16 14:45:00|604|603|604|603|604|603|603|601|5758
1750085400000|2025-06-16 14:50:00|605|604|605|604|606|605|604|603|12746
1750085700000|2025-06-16 14:55:00|606|605|605|604|606|605|605|604|3579
1750086000000|2025-06-16 15:00:00|604|603|604|603|605|604|604|603|3698
1750086300000|2025-06-16 15:05:00|605|604|604|603|605|604|604|603|1600
1750086600000|2025-06-16 15:10:00|603|602|603|602|604|603|602|601|3430
1750086900000|2025-06-16 15:15:00|604|603|603|602|604|603|603|602|1458
1750087200000|2025-06-16 15:20:00|602|601|604|603|604|603|602|601|10480
1750087500000|2025-06-16 15:25:00|605|604|604|603|605|604|603|602|17434
1750087800000|2025-06-16 15:30:00|603|602|604|603|604|603|603|602|15024
1750088100000|2025-06-16 15:35:00|605|604|605|604|605|604|605|604|800
1750088400000|2025-06-16 15:40:00|606|605|606|605|607|606|606|605|12700
1750088700000|2025-06-16 15:45:00|607|606|607|606|607|606|606|605|6348
1750089000000|2025-06-16 15:50:00|608|607|608|607|608|607|608|607|3846
1750089300000|2025-06-16 15:55:00|607|606|605|604|607|606|605|604|4415
1750089600000|2025-06-16 16:00:00|606|605|607|606|607|606|606|605|1099
1750089900000|2025-06-16 16:05:00|606|605|606|605|606|605|606|605|3656
1750090200000|2025-06-16 16:10:00|607|606|611|610|611|610|607|606|8619
1750090500000|2025-06-16 16:15:00|610|609|612|611|614|613|610|609|40413
1750090800000|2025-06-16 16:20:00|613|612|612|611|613|612|610|609|20786
1750091100000|2025-06-16 16:25:00|611|610|613|612|613|612|611|610|2559
1750091400000|2025-06-16 16:30:00|612|611|613|612|613|612|612|611|64202
1750091700000|2025-06-16 16:35:00|614|613|612|611|614|613|612|611|12604
1750092000000|2025-06-16 16:40:00|611|610|612|611|615|614|611|610|23295
1750092300000|2025-06-16 16:45:00|613|612|614|613|614|613|613|612|10848
1750092600000|2025-06-16 16:50:00|615|614|616|615|618|617|615|614|10440
1750092900000|2025-06-16 16:55:00|615|614|615|614|615|614|614|613|6870
1750093200000|2025-06-16 17:00:00||613||614||614||613|1500
1750093500000|2025-06-16 17:05:00|616|613|614|613|616|614|614|613|6743
1750093800000|2025-06-16 17:10:00|615|614|612|611|615|614|612|611|8167
1750094100000|2025-06-16 17:15:00|613|612|614|613|614|613|613|612|6724
1750094400000|2025-06-16 17:20:00|||||||||1090
1750094700000|2025-06-16 17:25:00|615|614|616|615|616|615|615|614|2910
1750095000000|2025-06-16 17:30:00|617|616|615|614|617|616|615|614|8756
1750095300000|2025-06-16 17:35:00|616|615|615|614|616|615|615|614|11098
1750095600000|2025-06-16 17:40:00|614|613|615|614|616|615|614|613|16654
1750095900000|2025-06-16 17:45:00|616|615|615|614|617|616|615|614|18612
1750096200000|2025-06-16 17:50:00|616|615|617|616|617|616|616|615|4600
1750096500000|2025-06-16 17:55:00|618|617|620|619|622|621|618|617|62182
1750096800000|2025-06-16 18:00:00|619|618|618|617|619|619|618|617|37859
1750097100000|2025-06-16 18:05:00|619|618|618|617|619|618|618|617|554
1750097400000|2025-06-16 18:10:00|617|616|619|618|619|618|617|616|3349
1750097700000|2025-06-16 18:15:00|618|617|616|615|618|617|615|614|16157
1750098000000|2025-06-16 18:20:00|615|614|612|611|615|614|612|611|5496
1750098300000|2025-06-16 18:25:00|611|610|611|610|611|610|611|610|2100
1750098600000|2025-06-16 18:30:00|612|611|612|611|612|611|610|609|7033
1750098900000|2025-06-16 18:35:00|||||||||20634
1750099200000|2025-06-16 18:40:00|613|612|612|611|613|612|612|611|7109
1750099500000|2025-06-16 18:45:00|611|610|612|611|612|611|611|610|10005
1750099800000|2025-06-16 18:50:00|611|610|612|611|613|612|611|610|3717
1750100100000|2025-06-16 18:55:00|613|612|613|612|613|612|613|612|2109
1750100400000|2025-06-16 19:00:00|614|613|612|611|615|614|612|611|9947
1750100700000|2025-06-16 19:05:00|||||||||2300
1750101000000|2025-06-16 19:10:00|611|610|612|611|612|611|611|610|7927
1750101300000|2025-06-16 19:15:00|||||||||527
1750101600000|2025-06-16 19:20:00|613|612|613|612|614|613|613|612|4647
1750101900000|2025-06-16 19:25:00|614|613|614|613|615|614|614|613|7524
1750102200000|2025-06-16 19:30:00|613|612|615|614|615|614|613|612|6252
1750102500000|2025-06-16 19:35:00|616|615|616|615|616|615|615|614|2521
1750102800000|2025-06-16 19:40:00|||||||||16379
1750103100000|2025-06-16 19:45:00|617|616|616|615|617|616|616|615|9961
1750103400000|2025-06-16 19:50:00|615|614|615|614|616|615|615|614|11162
1750103700000|2025-06-16 19:55:00|616|615|615|614|616|615|615|614|65462
1750167000000|2025-06-17 13:30:00|620|612|610|607|621|620|608|606|59322
1750167300000|2025-06-17 13:35:00|609|606|606|603|610|607|603|601|37699
1750167600000|2025-06-17 13:40:00|605|604|605|604|609|608|603|602|57549
1750167900000|2025-06-17 13:45:00|604|603|605|604|607|606|604|603|16988
1750168200000|2025-06-17 13:50:00|606|605|607|605|609|608|606|604|14572
1750168500000|2025-06-17 13:55:00|606|606|609|607|610|609|606|605|19754
1750168800000|2025-06-17 14:00:00|608|608|608|607|610|609|608|607|7951
1750169100000|2025-06-17 14:05:00|609|608|609|608|609|608|607|606|7706
1750169400000|2025-06-17 14:10:00|608|607|604|603|608|607|604|603|27670
1750169700000|2025-06-17 14:15:00|605|604|605|604|605|604|604|603|9648
1750170000000|2025-06-17 14:20:00|604|603|603|602|605|604|603|602|19780
1750170300000|2025-06-17 14:25:00|602|601|602|601|602|601|600|599|15930
1750170600000|2025-06-17 14:30:00|601|600|603|602|604|603|601|600|19004
1750170900000|2025-06-17 14:35:00|602|601|603|602|603|602|602|601|9677
1750171200000|2025-06-17 14:40:00|602|601|602|601|603|602|602|601|11246
1750171500000|2025-06-17 14:45:00|603|602|603|602|603|602|601|600|8632
1750171800000|2025-06-17 14:50:00|604|603|604|603|605|604|603|602|10202
1750172100000|2025-06-17 14:55:00|603|602|603|602|603|602|603|601|8099
1750172400000|2025-06-17 15:00:00|602|601|603|602|603|602|602|601|6690
1750172700000|2025-06-17 15:05:00|||||||||1779
1750173000000|2025-06-17 15:10:00|604|603|606|605|607|606|604|603|15297
1750173300000|2025-06-17 15:15:00|605|604|608|607|608|607|604|603|22618
1750173600000|2025-06-17 15:20:00|607|606|607|606|609|608|607|606|13552
1750173900000|2025-06-17 15:25:00|608|607|606|605|608|607|606|605|18280
1750174200000|2025-06-17 15:30:00|605|604|604|603|606|604|604|603|1783
1750174500000|2025-06-17 15:35:00|603|602|603|602|605|604|603|602|11364
1750174800000|2025-06-17 15:40:00|604|603|604|603|605|604|603|602|13768
1750175100000|2025-06-17 15:45:00|605|604|604|603|606|605|604|603|31322
1750175400000|2025-06-17 15:50:00|||||||||497
1750175700000|2025-06-17 15:55:00|603|602|610|609|614|613|603|602|250078
1750176000000|2025-06-17 16:00:00|609|608|609|608|611|610|607|606|28213
1750176300000|2025-06-17 16:05:00|608|607|605|604|608|607|604|603|27251
1750176600000|2025-06-17 16:10:00|606|605|605|604|607|606|604|603|14959
1750176900000|2025-06-17 16:15:00|||||||||3830
1750177200000|2025-06-17 16:20:00|604|603|606|605|606|605|603|603|8376
1750177500000|2025-06-17 16:25:00|607|606|606|605|607|606|606|605|6524
1750177800000|2025-06-17 16:30:00|607|606|607|606|607|606|607|606|4644
1750178100000|2025-06-17 16:35:00|606|605|609|608|609|608|606|605|10158
1750178400000|2025-06-17 16:40:00|608|607|609|608|609|608|608|607|9530
1750178700000|2025-06-17 16:45:00|610|609|608|607|610|609|608|607|11272
1750179000000|2025-06-17 16:50:00|609|608|605|604|609|608|605|604|17420
1750179300000|2025-06-17 16:55:00|604|603|598|597|604|604|598|597|44859
1750179600000|2025-06-17 17:00:00|599|598|600|599|602|601|599|598|12496
1750179900000|2025-06-17 17:05:00|599|598|600|599|601|600|598|597|6403
1750180200000|2025-06-17 17:10:00|599|598|601|600|601|600|599|598|7532
1750180500000|2025-06-17 17:15:00|600|599|600|599|601|600|599|598|21539
1750180800000|2025-06-17 17:20:00|599|598|601|600|602|601|599|598|7186
1750181100000|2025-06-17 17:25:00|600|599|602|601|604|603|600|599|29161
1750181400000|2025-06-17 17:30:00|601|600|601|600|602|601|601|600|3737
1750181700000|2025-06-17 17:35:00|602|601|602|601|603|602|602|601|9000
1750182000000|2025-06-17 17:40:00|601|600|600|599|602|601|600|599|39922
1750182300000|2025-06-17 17:45:00|601|600|596|595|601|600|595|594|48131
1750182600000|2025-06-17 17:50:00|595|594|597|596|597|596|594|593|18755
1750182900000|2025-06-17 17:55:00|598|597|599|598|599|598|597|596|21695
1750183200000|2025-06-17 18:00:00|598|597|598|597|599|598|596|595|28613
1750183500000|2025-06-17 18:05:00|599|598|598|597|599|598|598|597|1736
1750183800000|2025-06-17 18:10:00|599|598|598|597|599|598|598|597|9401
1750184100000|2025-06-17 18:15:00|597|596|598|597|598|597|597|596|7763
1750184400000|2025-06-17 18:20:00|597|596|598|597|598|597|597|596|4112
1750184700000|2025-06-17 18:25:00|597|596|597|596|597|596|596|595|3409
1750185000000|2025-06-17 18:30:00|598|597|598|597|598|597|598|597|4033
1750185300000|2025-06-17 18:35:00|597|596|597|596|598|597|597|596|9207
1750185600000|2025-06-17 18:40:00|596|595|595|594|596|595|595|594|2842
1750185900000|2025-06-17 18:45:00|596|595|597|596|597|596|595|594|12899
1750186200000|2025-06-17 18:50:00|596|595|596|595|596|595|596|595|2776
1750186500000|2025-06-17 18:55:00|597|596|597|596|598|597|597|596|13372
1750186800000|2025-06-17 19:00:00|596|595|598|597|598|597|596|595|9804
1750187100000|2025-06-17 19:05:00|597|596|596|595|597|596|596|595|10346
1750187400000|2025-06-17 19:10:00|597|596|597|596|598|597|596|595|13720
1750187700000|2025-06-17 19:15:00|598|597|597|596|598|597|597|596|5008
1750188000000|2025-06-17 19:20:00|598|597|599|598|599|598|598|597|35627
1750188300000|2025-06-17 19:25:00|598|597|597|596|599|598|597|596|20424
1750188600000|2025-06-17 19:30:00|596|595|597|596|598|597|596|595|45943
1750188900000|2025-06-17 19:35:00|596|595|596|595|597|596|594|593|80737
1750189200000|2025-06-17 19:40:00|595|594|593|592|595|594|592|591|105370
1750189500000|2025-06-17 19:45:00|592|591|591|590|592|591|591|590|28195
1750189800000|2025-06-17 19:50:00|590|589|591|590|592|591|590|589|69622
1750190100000|2025-06-17 19:55:00|590|589|589|588|592|591|587|586|195173
1750253400000|2025-06-18 13:30:00|512|510|501|500|525|523|498|497|428490
1750253700000|2025-06-18 13:35:00|500|499|488|485|500|499|480|479|361756
1750254000000|2025-06-18 13:40:00|487|484|488|486|496|495|482|481|113082
1750254300000|2025-06-18 13:45:00|487|485|483|482|490|489|483|482|164912
1750254600000|2025-06-18 13:50:00|482|481|482|480|487|486|476|475|185021
1750254900000|2025-06-18 13:55:00|483|481|481|480|486|485|481|480|69059
1750255200000|2025-06-18 14:00:00|480|479|473|472|481|480|472|471|211525
1750255500000|2025-06-18 14:05:00|474|473|475|474|483|483|474|473|95137
1750255800000|2025-06-18 14:10:00|476|475|479|478|479|478|476|475|45794
1750256100000|2025-06-18 14:15:00|478|477|481|480|481|480|476|475|62416
1750256400000|2025-06-18 14:20:00|480|479|481|480|481|480|478|477|54915
1750256700000|2025-06-18 14:25:00|480|479|483|482|485|484|479|478|90660
1750257000000|2025-06-18 14:30:00|482|481|483|482|484|483|480|479|67143
1750257300000|2025-06-18 14:35:00|482|481|482|481|482|481|479|478|72488
1750257600000|2025-06-18 14:40:00|481|480|480|479|481|481|477|476|58466
1750257900000|2025-06-18 14:45:00|479|478|482|481|484|483|477|476|32051
1750258200000|2025-06-18 14:50:00|483|482|487|486|487|486|482|481|47489
1750258500000|2025-06-18 14:55:00|488|487|488|487|489|488|487|486|101282
1750258800000|2025-06-18 15:00:00|489|488|491|490|497|496|489|488|115340
1750259100000|2025-06-18 15:05:00|490|489|489|488|490|489|487|486|65414
1750259400000|2025-06-18 15:10:00|488|487|487|486|489|487|486|485|53324
1750259700000|2025-06-18 15:15:00|486|485|479|478|486|485|479|478|53873
1750260000000|2025-06-18 15:20:00|480|479|482|481|482|481|480|479|68036
1750260300000|2025-06-18 15:25:00|481|480|483|482|483|483|481|480|51673
1750260600000|2025-06-18 15:30:00|482|481|480|479|483|483|479|478|41459
1750260900000|2025-06-18 15:35:00|481|480|479|478|481|480|477|476|64638
1750261200000|2025-06-18 15:40:00|478|477|478|477|479|478|477|476|37120
1750261500000|2025-06-18 15:45:00|477|476|477|476|477|476|475|474|55023
1750261800000|2025-06-18 15:50:00|478|477|476|475|478|477|476|475|38375
1750262100000|2025-06-18 15:55:00|475|474|474|473|475|474|473|472|50518
1750262400000|2025-06-18 16:00:00|473|472|473|472|474|473|473|472|27076
1750262700000|2025-06-18 16:05:00|472|471|471|470|472|471|471|470|72275
1750263000000|2025-06-18 16:10:00|470|469|470|469|470|469|469|468|94368
1750263300000|2025-06-18 16:15:00|471|470|470|469|471|470|470|469|31080
1750263600000|2025-06-18 16:20:00|471|470|471|470|473|472|471|470|101610
1750263900000|2025-06-18 16:25:00|470|469|466|465|470|469|466|465|115871
1750264200000|2025-06-18 16:30:00|465|464|470|469|470|469|465|464|160728
1750264500000|2025-06-18 16:35:00|471|470|469|468|471|470|469|468|47080
1750264800000|2025-06-18 16:40:00|470|469|471|470|471|470|470|469|22352
1750265100000|2025-06-18 16:45:00|470|469|471|470|471|470|470|469|23787
1750265400000|2025-06-18 16:50:00|472|471|472|471|473|472|471|470|26028
1750265700000|2025-06-18 16:55:00|473|472|472|471|475|474|472|471|60064
1750266000000|2025-06-18 17:00:00|471|470|470|469|471|470|470|469|27973
1750266300000|2025-06-18 17:05:00|469|468|469|468|470|469|469|468|37954
1750266600000|2025-06-18 17:10:00|470|469|474|473|474|473|469|468|74620
1750266900000|2025-06-18 17:15:00|475|474|474|473|476|475|474|472|70845
1750267200000|2025-06-18 17:20:00|475|474|473|472|475|474|473|472|20115
1750267500000|2025-06-18 17:25:00|474|473|477|476|477|476|474|473|64236
1750267800000|2025-06-18 17:30:00|476|475|471|470|477|476|471|470|36669
1750268100000|2025-06-18 17:35:00|||||||||3126
1750268400000|2025-06-18 17:40:00|470|469|470|469|470|469|469|468|53666
1750268700000|2025-06-18 17:45:00|469|468|468|467|469|468|468|467|34728
1750269000000|2025-06-18 17:50:00|469|468|468|467|469|468|468|467|28229
1750269300000|2025-06-18 17:55:00|||||||||20907
1750269600000|2025-06-18 18:00:00|469|468|469|468|470|469|468|467|26948
1750269900000|2025-06-18 18:05:00|470|469|471|470|473|472|470|469|66487
1750270200000|2025-06-18 18:10:00|472|471|472|471|472|471|471|470|26503
1750270500000|2025-06-18 18:15:00|471|470|471|470|471|470|471|470|6890
1750270800000|2025-06-18 18:20:00|470|469|470|469|470|469|470|469|6744
1750271100000|2025-06-18 18:25:00|471|470|473|472|474|473|471|470|52273
1750271400000|2025-06-18 18:30:00|||||||||5810
1750271700000|2025-06-18 18:35:00|472|471|472|471|472|471|471|470|28021
1750272000000|2025-06-18 18:40:00|471|470|471|470|472|471|470|469|40277
1750272300000|2025-06-18 18:45:00|470|469|469|468|470|469|468|467|19043
1750272600000|2025-06-18 18:50:00|468|467|466|465|468|467|466|465|47064
1750272900000|2025-06-18 18:55:00|465|464|462|461|465|464|461|460|86591
1750273200000|2025-06-18 19:00:00|461|460|467|466|467|466|461|460|67575
1750273500000|2025-06-18 19:05:00|468|467|471|470|471|470|468|467|25134
1750273800000|2025-06-18 19:10:00|470|469|470|469|470|469|468|467|18574
1750274100000|2025-06-18 19:15:00|469|468|469|468|469|468|469|468|12434
1750274400000|2025-06-18 19:20:00|468|467|468|467|468|467|468|467|27495
1750274700000|2025-06-18 19:25:00|467|466|465|464|468|467|464|463|33572
1750275000000|2025-06-18 19:30:00|466|465|466|465|467|466|466|465|39908
1750275300000|2025-06-18 19:35:00|||||||||16498
1750275600000|2025-06-18 19:40:00|465|464|466|465|466|465|465|464|46536
1750275900000|2025-06-18 19:45:00|467|466|467|466|467|466|466|465|37925
1750276200000|2025-06-18 19:50:00|466|465|467|466|468|467|466|465|110130
1750276500000|2025-06-18 19:55:00|468|467|468|467|468|467|468|467|91503
1750426200000|2025-06-20 13:30:00|459|456|441|439|459|456|430|429|357490
1750426500000|2025-06-20 13:35:00|440|438|434|433|440|439|433|432|86310
1750426800000|2025-06-20 13:40:00|433|432|429|428|433|432|429|428|142593
1750427100000|2025-06-20 13:45:00|428|427|427|426|429|428|426|425|126553
1750427400000|2025-06-20 13:50:00|428|427|427|426|430|429|427|426|59168
1750427700000|2025-06-20 13:55:00|426|425|429|428|429|428|426|425|55458
1750428000000|2025-06-20 14:00:00|428|427|427|426|428|427|426|425|71369
1750428300000|2025-06-20 14:05:00|426|425|424|423|426|426|422|421|147487
1750428600000|2025-06-20 14:10:00|425|424|426|425|427|426|424|423|83825
1750428900000|2025-06-20 14:15:00|425|424|426|425|426|425|425|424|34971
1750429200000|2025-06-20 14:20:00|425|424|421|420|425|424|421|420|208851
1750429500000|2025-06-20 14:25:00|422|421|425|424|425|424|421|421|208009
1750429800000|2025-06-20 14:30:00|424|423|423|422|424|423|422|421|76180
1750430100000|2025-06-20 14:35:00|||||||||25743
1750430400000|2025-06-20 14:40:00|424|423|424|423|425|424|423|422|44393
1750430700000|2025-06-20 14:45:00|425|424|426|425|427|426|425|424|36562
1750431000000|2025-06-20 14:50:00|425|424|424|423|425|424|424|423|23342
1750431300000|2025-06-20 14:55:00|||||||||32050
1750431600000|2025-06-20 15:00:00|423|422|423|422|423|422|423|422|20116
1750431900000|2025-06-20 15:05:00|422|421|422|421|422|421|422|421|36033
1750432200000|2025-06-20 15:10:00|421|420|421|420|421|420|421|420|38319
1750432500000|2025-06-20 15:15:00|420|419|418|417|420|419|417|416|213216
1750432800000|2025-06-20 15:20:00|419|418|420|419|420|419|419|418|102938
1750433100000|2025-06-20 15:25:00|||||||||21806
1750433400000|2025-06-20 15:30:00|419|418|419|418|419|418|418|417|99685
1750433700000|2025-06-20 15:35:00|420|419|419|418|420|419|418|417|56789
1750434000000|2025-06-20 15:40:00|||||||||36146
1750434300000|2025-06-20 15:45:00|418|417|419|418|419|418|418|417|39936
1750434600000|2025-06-20 15:50:00|418|417|417|416|418|417|417|416|32258
1750434900000|2025-06-20 15:55:00|418|417|418|417|419|418|418|417|41981
1750435200000|2025-06-20 16:00:00|417|416|417|416|417|416|417|416|26519
1750435500000|2025-06-20 16:05:00|||||||||8624
1750435800000|2025-06-20 16:10:00|||||||||11517
1750436100000|2025-06-20 16:15:00|416|415|416|415|416|415|415|414|120658
1750436400000|2025-06-20 16:20:00|||||||||39938
1750436700000|2025-06-20 16:25:00|415|414|414|413|415|414|414|413|43023
1750437000000|2025-06-20 16:30:00|415|414|415|414|415|414|415|414|37706
1750437300000|2025-06-20 16:35:00|416|415|416|415|416|415|416|415|20348
1750437600000|2025-06-20 16:40:00|415|414|414|413|415|414|414|413|24400
1750437900000|2025-06-20 16:45:00|||||||||29398
1750438200000|2025-06-20 16:50:00|||||||||12846
1750438500000|2025-06-20 16:55:00|413|412|411|410|413|412|411|410|50903
1750438800000|2025-06-20 17:00:00|412|411|410|409|412|411|410|409|56045
1750439100000|2025-06-20 17:05:00|409|408|410|409|410|409|408|407|75715
1750439400000|2025-06-20 17:10:00|411|410|411|410|411|410|411|410|19471
1750439700000|2025-06-20 17:15:00|410|409|409|408|410|409|409|408|32444
1750440000000|2025-06-20 17:20:00|408|407|409|408|409|408|408|407|41826
1750440300000|2025-06-20 17:25:00|408|407|408|407|408|407|407|406|58297
1750440600000|2025-06-20 17:30:00|407|406|407|406|408|407|407|406|10554
1750440900000|2025-06-20 17:35:00|408|407|408|407|408|407|408|407|32924
1750441200000|2025-06-20 17:40:00|407|406|407|406|407|406|407|406|11119
1750441500000|2025-06-20 17:45:00|||||||||28839
1750441800000|2025-06-20 17:50:00|406|405|407|406|407|406|406|405|66819
1750442100000|2025-06-20 17:55:00|408|407|407|406|408|407|407|406|72076
1750442400000|2025-06-20 18:00:00|||||||||3606
1750442700000|2025-06-20 18:05:00|408|407|408|407|408|407|408|407|12501
1750443000000|2025-06-20 18:10:00|407|406|409|408|409|408|407|406|53519
1750443300000|2025-06-20 18:15:00|410|409|410|409|410|409|410|409|19396
1750443600000|2025-06-20 18:20:00|411|410|412|411|413|412|411|410|41417
1750443900000|2025-06-20 18:25:00|||||||||7622
1750444200000|2025-06-20 18:30:00|411|410|411|410|411|410|411|410|9377
1750444500000|2025-06-20 18:35:00|412|411|412|411|412|411|412|411|33519
1750444800000|2025-06-20 18:40:00|||||||||6816
1750445100000|2025-06-20 18:45:00|411|410|410|409|411|410|410|409|40827
1750445400000|2025-06-20 18:50:00|411|410|412|411|412|411|411|410|28386
1750445700000|2025-06-20 18:55:00|||||||||8815
1750446000000|2025-06-20 19:00:00|411|410|411|410|411|410|411|410|20519
1750446300000|2025-06-20 19:05:00|412|411|411|410|412|411|411|410|27735
1750446600000|2025-06-20 19:10:00|410|409|412|411|412|411|409|408|39035
1750446900000|2025-06-20 19:15:00|||||||||2686
1750447200000|2025-06-20 19:20:00|||||||||10637
1750447500000|2025-06-20 19:25:00|411|410|409|408|411|410|409|408|29034
1750447800000|2025-06-20 19:30:00|||||||||6011
1750448100000|2025-06-20 19:35:00|408|407|408|407|409|408|408|407|31347
1750448400000|2025-06-20 19:40:00|407|406|408|407|408|407|407|406|60852
1750448700000|2025-06-20 19:45:00|||||||||36709
1750449000000|2025-06-20 19:50:00|407|406|409|408|409|408|407|406|125318
1750449300000|2025-06-20 19:55:00|408|407|408|407|409|407|408|407|161554
1750685400000|2025-06-23 13:30:00|410|410|401|400|410|410|399|398|247461
1750685700000|2025-06-23 13:35:00|400|399|397|396|401|400|394|393|128146
1750686000000|2025-06-23 13:40:00|398|397|397|396|399|398|397|396|33482
1750686300000|2025-06-23 13:45:00|396|395|393|392|396|395|392|391|64262
1750686600000|2025-06-23 13:50:00|392|391|393|392|394|393|392|391|88125
1750686900000|2025-06-23 13:55:00|394|393|397|396|398|396|394|393|41183
1750687200000|2025-06-23 14:00:00|398|397|399|398|399|398|398|397|17582
1750687500000|2025-06-23 14:05:00|398|397|398|397|399|398|398|397|30106
1750687800000|2025-06-23 14:10:00|399|398|399|398|399|398|398|397|11698
1750688100000|2025-06-23 14:15:00|398|397|398|397|398|397|398|397|12890
1750688400000|2025-06-23 14:20:00|399|398|399|398|399|398|399|398|31583
1750688700000|2025-06-23 14:25:00|400|399|400|399|402|401|398|397|62477
1750689000000|2025-06-23 14:30:00|399|398|399|398|399|398|399|398|10435
1750689300000|2025-06-23 14:35:00|398|397|400|399|400|399|398|397|33669
1750689600000|2025-06-23 14:40:00|401|400|401|400|401|400|401|400|20165
1750689900000|2025-06-23 14:45:00|402|401|401|400|402|401|401|400|13091
1750690200000|2025-06-23 14:50:00|400|399|400|399|400|399|400|399|4911
1750690500000|2025-06-23 14:55:00|||||||||4691
1750690800000|2025-06-23 15:00:00|399|398|400|399|400|399|399|398|21916
1750691100000|2025-06-23 15:05:00|||||||||4337
1750691400000|2025-06-23 15:10:00|399|398|399|398|399|398|399|398|12347
1750691700000|2025-06-23 15:15:00|||||||||7189
1750692000000|2025-06-23 15:20:00|||||||||30595
1750692300000|2025-06-23 15:25:00|398|397|396|395|398|397|396|395|45178
1750692600000|2025-06-23 15:30:00|397|396|397|396|398|397|397|396|17645
1750692900000|2025-06-23 15:35:00|||||||||1500
1750693200000|2025-06-23 15:40:00|396|395|396|395|397|396|396|395|13969
1750693500000|2025-06-23 15:45:00|||||||||2220
1750693800000|2025-06-23 15:50:00|395|394|393|392|395|394|393|392|68656
1750694100000|2025-06-23 15:55:00|||||||||52453
1750694400000|2025-06-23 16:00:00|||||||||7971
1750694700000|2025-06-23 16:05:00|||||||||5536
1750695000000|2025-06-23 16:10:00|||||||||10258
1750695300000|2025-06-23 16:15:00|||||||||3448
1750695600000|2025-06-23 16:20:00|392|391|392|391|392|391|392|391|12556
1750695900000|2025-06-23 16:25:00|391|390|391|390|391|390|391|390|49351
1750696200000|2025-06-23 16:30:00|390|389|389|388|390|389|389|388|38655
1750696500000|2025-06-23 16:35:00|388|387|388|387|388|387|388|387|35700
1750696800000|2025-06-23 16:40:00|389|388|390|389|390|389|389|388|46399
1750697100000|2025-06-23 16:45:00|391|390|390|389|391|390|390|389|11282
1750697400000|2025-06-23 16:50:00|389|388|388|387|389|388|388|387|9345
1750697700000|2025-06-23 16:55:00|389|388|389|388|389|388|388|387|31243
1750698000000|2025-06-23 17:00:00|390|389|390|389|390|389|390|389|35770
1750698300000|2025-06-23 17:05:00|||||||||22498
1750698600000|2025-06-23 17:10:00|389|388|389|388|389|388|389|388|7743
1750698900000|2025-06-23 17:15:00|||||||||739
1750699200000|2025-06-23 17:20:00|388|387|388|387|388|387|387|386|29207
1750699500000|2025-06-23 17:25:00|||||||||15657
1750699800000|2025-06-23 17:30:00|||||||||5291
1750700100000|2025-06-23 17:35:00|389|388|389|388|389|388|389|388|11481
1750700400000|2025-06-23 17:40:00|388|387|388|387|388|387|388|387|14312
1750700700000|2025-06-23 17:45:00|||||||||11215
1750701000000|2025-06-23 17:50:00|||||||||8769
1750701300000|2025-06-23 17:55:00|||||||||16585
1750701600000|2025-06-23 18:00:00|||||||||8931
1750701900000|2025-06-23 18:05:00|||||||||3101
1750702200000|2025-06-23 18:10:00|389|388|390|389|390|389|389|388|34744
1750702500000|2025-06-23 18:15:00|391|390|391|390|391|390|391|390|28444
1750702800000|2025-06-23 18:20:00|390|389|390|389|390|389|390|389|14249
1750703100000|2025-06-23 18:25:00|391|390|391|390|391|390|391|390|28936
1750703400000|2025-06-23 18:30:00|390|389|390|389|390|389|390|389|4829
1750703700000|2025-06-23 18:35:00|391|390|391|390|391|390|391|390|23270
1750704000000|2025-06-23 18:40:00|||||||||23607
1750704300000|2025-06-23 18:45:00|390|389|390|389|390|389|390|389|3814
1750704600000|2025-06-23 18:50:00|391|390|391|390|392|391|390|390|33690
1750704900000|2025-06-23 18:55:00|||||||||1900
1750705200000|2025-06-23 19:00:00|392|391|392|391|392|391|392|391|21721
1750705500000|2025-06-23 19:05:00|||||||||6659
1750705800000|2025-06-23 19:10:00|||||||||8538
1750706100000|2025-06-23 19:15:00|391|390|391|390|391|391|391|390|36378
1750706400000|2025-06-23 19:20:00|||||||||2488
1750706700000|2025-06-23 19:25:00|392|391|392|391|392|391|392|391|17793
1750707000000|2025-06-23 19:30:00|||||||||1640
1750707300000|2025-06-23 19:35:00|391|390|390|389|391|390|390|389|60311
1750707600000|2025-06-23 19:40:00|389|388|390|389|390|389|389|388|21648
1750707900000|2025-06-23 19:45:00|||||||||13488
1750708200000|2025-06-23 19:50:00|391|390|390|389|391|390|390|389|33120
1750708500000|2025-06-23 19:55:00|||||||||87685
1750771800000|2025-06-24 13:30:00|400|398|401|399|407|405|400|398|123486
1750772100000|2025-06-24 13:35:00|402|400|402|400|405|404|401|399|49270
1750772400000|2025-06-24 13:40:00|403|401|405|404|405|404|401|400|47213
1750772700000|2025-06-24 13:45:00|404|403|409|408|411|410|404|403|70967
1750773000000|2025-06-24 13:50:00|410|409|402|401|411|410|402|401|43267
1750773300000|2025-06-24 13:55:00|403|400|401|400|403|402|399|398|41893
1750773600000|2025-06-24 14:00:00|402|401|408|407|408|407|402|400|21114
1750773900000|2025-06-24 14:05:00|407|406|407|406|409|408|406|405|30848
1750774200000|2025-06-24 14:10:00|408|407|409|408|409|408|408|407|18728
1750774500000|2025-06-24 14:15:00|408|407|406|405|408|407|406|405|25376
1750774800000|2025-06-24 14:20:00|405|404|404|403|406|405|403|402|59200
1750775100000|2025-06-24 14:25:00|403|402|403|402|403|402|402|401|14269
1750775400000|2025-06-24 14:30:00|402|401|403|402|403|402|402|401|12945
1750775700000|2025-06-24 14:35:00|404|403|405|404|405|404|404|403|38552
1750776000000|2025-06-24 14:40:00|404|403|404|403|404|403|404|403|7450
1750776300000|2025-06-24 14:45:00|403|402|405|404|405|404|403|402|17468
1750776600000|2025-06-24 14:50:00|404|403|404|403|404|403|403|402|9631
1750776900000|2025-06-24 14:55:00|405|404|406|405|407|406|405|404|11065
1750777200000|2025-06-24 15:00:00|407|406|407|406|409|408|406|405|17885
1750777500000|2025-06-24 15:05:00|406|405|406|405|406|405|406|405|20097
1750777800000|2025-06-24 15:10:00|405|404|405|404|405|404|405|404|6931
1750778100000|2025-06-24 15:15:00|||||||||6833
1750778400000|2025-06-24 15:20:00|404|403|403|402|404|404|403|402|10061
1750778700000|2025-06-24 15:25:00|404|403|402|401|405|403|402|401|19259
1750779000000|2025-06-24 15:30:00|401|400|401|400|401|400|401|400|30662
1750779300000|2025-06-24 15:35:00|402|401|403|402|404|403|402|401|18991
1750779600000|2025-06-24 15:40:00|402|401|402|401|402|401|402|401|3605
1750779900000|2025-06-24 15:45:00|401|400|402|401|402|401|401|400|12467
1750780200000|2025-06-24 15:50:00|403|402|401|400|403|402|401|400|15946
1750780500000|2025-06-24 15:55:00|400|399|401|400|401|400|399|398|67482
1750780800000|2025-06-24 16:00:00|402|401|401|400|402|401|401|400|25183
1750781100000|2025-06-24 16:05:00|402|401|402|401|402|401|402|401|5460
1750781400000|2025-06-24 16:10:00|403|402|406|405|406|405|403|402|14079
1750781700000|2025-06-24 16:15:00|407|406|405|404|407|406|405|404|18606
1750782000000|2025-06-24 16:20:00|404|403|404|403|404|403|404|403|4544
1750782300000|2025-06-24 16:25:00|403|402|403|402|403|402|403|402|4802
1750782600000|2025-06-24 16:30:00|402|401|402|401|402|401|402|401|7200
1750782900000|2025-06-24 16:35:00|403|402|403|402|403|402|403|402|7250
1750783200000|2025-06-24 16:40:00|402|401|402|401|402|401|401|400|4764
1750783500000|2025-06-24 16:45:00|401|400|404|403|404|403|401|400|9950
1750783800000|2025-06-24 16:50:00|405|404|405|404|405|404|405|404|6900
1750784100000|2025-06-24 16:55:00|404|403|404|403|404|403|404|403|2034
1750784400000|2025-06-24 17:00:00|403|402|404|403|404|403|403|402|4908
1750784700000|2025-06-24 17:05:00|405|404|405|404|405|404|405|404|7255
1750785000000|2025-06-24 17:10:00|404|403|404|403|404|403|404|403|2216
1750785300000|2025-06-24 17:15:00|405|404|405|404|406|405|405|404|6540
1750785600000|2025-06-24 17:20:00|404|403|403|402|404|404|402|401|13691
1750785900000|2025-06-24 17:25:00|404|403|404|403|404|403|404|403|5323
1750786200000|2025-06-24 17:30:00|||||||||1528
1750786500000|2025-06-24 17:35:00|403|402|404|403|404|403|403|402|6281
1750786800000|2025-06-24 17:40:00|||||||||2921
1750787100000|2025-06-24 17:45:00|||||||||8381
1750787400000|2025-06-24 17:50:00|405|404|405|404|405|404|405|404|6006
1750787700000|2025-06-24 17:55:00|404|403|402|401|404|403|402|401|25404
1750788000000|2025-06-24 18:00:00|403|402|402|401|403|402|402|401|11757
1750788300000|2025-06-24 18:05:00|||||||||300
1750788600000|2025-06-24 18:10:00|||||||||11700
1750788900000|2025-06-24 18:15:00|401|400|401|400|401|400|401|400|28636
1750789200000|2025-06-24 18:20:00|||||||||5465
1750789500000|2025-06-24 18:25:00|402|401|402|401|402|401|402|401|15039
1750789800000|2025-06-24 18:30:00|401|400|400|399|401|400|400|399|30943
1750790100000|2025-06-24 18:35:00|401|400|401|400|402|401|401|400|14470
1750790400000|2025-06-24 18:40:00|||||||||450
1750790700000|2025-06-24 18:45:00|400|399|401|400|401|400|400|399|12791
1750791000000|2025-06-24 18:50:00|402|401|402|401|402|401|402|401|14852
1750791300000|2025-06-24 18:55:00|403|402|403|402|403|402|403|402|9623
1750791600000|2025-06-24 19:00:00|402|401|402|401|402|401|402|401|1687
1750791900000|2025-06-24 19:05:00|403|402|402|401|403|402|402|401|13042
1750792200000|2025-06-24 19:10:00|||||||||1700
1750792500000|2025-06-24 19:15:00|401|400|401|400|401|400|401|400|3029
1750792800000|2025-06-24 19:20:00|||||||||8172
1750793100000|2025-06-24 19:25:00|402|401|401|400|402|401|401|400|6713
1750793400000|2025-06-24 19:30:00|402|401|401|400|402|401|401|400|33506
1750793700000|2025-06-24 19:35:00|||||||||6568
1750794000000|2025-06-24 19:40:00|||||||||11271
1750794300000|2025-06-24 19:45:00|||||||||26441
1750794600000|2025-06-24 19:50:00|||||||||20564
1750794900000|2025-06-24 19:55:00|400|399|398|397|401|400|398|397|96027
1750858200000|2025-06-25 13:30:00|407|401|401|400|407|404|396|395|181146
1750858500000|2025-06-25 13:35:00|400|399|399|398|401|400|398|397|45866
1750858800000|2025-06-25 13:40:00|400|399|398|397|400|399|398|397|33752
1750859100000|2025-06-25 13:45:00|399|398|398|397|402|401|398|397|60251
1750859400000|2025-06-25 13:50:00|399|398|397|396|399|398|396|395|56055
1750859700000|2025-06-25 13:55:00|396|395|397|396|398|397|396|395|66645
1750860000000|2025-06-25 14:00:00|398|397|397|395|398|397|396|395|5187
1750860300000|2025-06-25 14:05:00|396|396|397|396|397|396|396|395|17245
1750860600000|2025-06-25 14:10:00|396|395|394|393|396|395|394|393|65571
1750860900000|2025-06-25 14:15:00|393|392|393|392|393|392|393|392|19188
1750861200000|2025-06-25 14:20:00|394|393|393|392|395|394|393|392|14779
1750861500000|2025-06-25 14:25:00|394|393|394|393|394|393|393|392|7719
1750861800000|2025-06-25 14:30:00|395|394|396|395|396|395|395|394|8438
1750862100000|2025-06-25 14:35:00|397|396|397|396|397|396|397|396|6495
1750862400000|2025-06-25 14:40:00|396|395|396|395|396|396|396|395|2331
1750862700000|2025-06-25 14:45:00|397|396|397|396|397|396|397|396|10554
1750863000000|2025-06-25 14:50:00|396|395|396|395|397|396|396|395|5978
1750863300000|2025-06-25 14:55:00|397|396|396|395|397|396|396|395|4554
1750863600000|2025-06-25 15:00:00|||||||||11646
1750863900000|2025-06-25 15:05:00|395|394|397|396|397|396|395|394|8485
1750864200000|2025-06-25 15:10:00|||||||||1038
1750864500000|2025-06-25 15:15:00|||||||||200
1750864800000|2025-06-25 15:20:00|398|397|398|397|398|397|398|397|3717
1750865100000|2025-06-25 15:25:00|399|398|399|398|399|398|399|398|5501
1750865400000|2025-06-25 15:30:00|400|399|400|399|400|399|400|399|4200
1750865700000|2025-06-25 15:35:00|401|400|401|400|401|400|401|400|4946
1750866000000|2025-06-25 15:40:00|||||||||200
1750866300000|2025-06-25 15:45:00|||||||||6042
1750866600000|2025-06-25 15:50:00|402|401|402|401|402|401|401|400|9458
1750866900000|2025-06-25 15:55:00|401|400|399|398|401|400|399|398|26650
1750867200000|2025-06-25 16:00:00|398|397|398|397|399|398|398|397|12354
1750867500000|2025-06-25 16:05:00|||||||||6517
1750867800000|2025-06-25 16:10:00|399|398|399|398|399|398|399|398|9024
1750868100000|2025-06-25 16:15:00|398|397|398|397|398|397|398|397|6346
1750868400000|2025-06-25 16:20:00|||||||||3051
1750868700000|2025-06-25 16:25:00|||||||||571
1750869000000|2025-06-25 16:30:00|||||||||355
1750869300000|2025-06-25 16:35:00|||||||||7817
1750869600000|2025-06-25 16:40:00|||||||||1365
1750869900000|2025-06-25 16:45:00|||||||||3957
1750870200000|2025-06-25 16:50:00|397|396|397|396|397|396|397|396|9319
1750870500000|2025-06-25 16:55:00|||||||||1500
1750870800000|2025-06-25 17:00:00|396|395|396|395|396|395|396|395|13268
1750871100000|2025-06-25 17:05:00|||||||||2828
1750871400000|2025-06-25 17:10:00|||||||||4774
1750871700000|2025-06-25 17:15:00|397|396|397|396|397|396|397|396|4201
1750872000000|2025-06-25 17:20:00|||||||||300
1750872300000|2025-06-25 17:25:00|||||||||4211
1750872600000|2025-06-25 17:30:00|398|397|397|396|398|397|397|396|14921
1750872900000|2025-06-25 17:35:00|398|397|399|398|399|398|398|397|55097
1750873200000|2025-06-25 17:40:00|398|397|398|397|398|397|398|397|24429
1750873500000|2025-06-25 17:45:00|399|398|399|398|399|398|399|398|5787
1750873800000|2025-06-25 17:50:00|400|399|398|397|400|399|398|397|37260
1750874100000|2025-06-25 17:55:00|399|398|398|397|399|398|398|397|27249
1750874400000|2025-06-25 18:00:00|||||||||4600
1750874700000|2025-06-25 18:05:00|||||||||9060
1750875000000|2025-06-25 18:10:00|399|398|400|399|400|399|399|398|12166
1750875300000|2025-06-25 18:15:00|401|400|402|401|402|401|401|400|41818
1750875600000|2025-06-25 18:20:00|||||||||9221
1750875900000|2025-06-25 18:25:00|||||||||15597
1750876200000|2025-06-25 18:30:00|401|400|401|400|401|400|401|400|20131
1750876500000|2025-06-25 18:35:00|400|399|400|399|400|399|400|399|9541
1750876800000|2025-06-25 18:40:00|399|398|400|399|400|399|399|398|8653
1750877100000|2025-06-25 18:45:00|||||||||1804
1750877400000|2025-06-25 18:50:00|401|400|400|399|402|401|400|399|46620
1750877700000|2025-06-25 18:55:00|401|400|401|400|401|400|401|400|12250
1750878000000|2025-06-25 19:00:00|402|401|402|401|402|401|402|401|5839
1750878300000|2025-06-25 19:05:00|||||||||1700
1750878600000|2025-06-25 19:10:00|401|400|401|400|401|400|401|400|7386
1750878900000|2025-06-25 19:15:00|400|399|398|397|400|399|398|397|20725
1750879200000|2025-06-25 19:20:00|397|396|393|392|397|396|393|392|52832
1750879500000|2025-06-25 19:25:00|394|393|394|393|394|393|394|393|19293
1750879800000|2025-06-25 19:30:00|393|392|393|392|393|392|392|391|22524
1750880100000|2025-06-25 19:35:00|392|391|392|391|393|392|392|391|37100
1750880400000|2025-06-25 19:40:00|393|392|393|392|393|392|393|392|11511
1750880700000|2025-06-25 19:45:00|392|391|392|391|392|391|392|391|8290
1750881000000|2025-06-25 19:50:00|393|392|392|391|393|392|392|391|53719
1750881300000|2025-06-25 19:55:00|||||||||61366
1750944600000|2025-06-26 13:30:00|395|393|398|397|398|397|393|392|23400
1750944900000|2025-06-26 13:35:00|399|398|396|395|399|398|395|394|15452
1750945200000|2025-06-26 13:40:00|397|396|398|397|398|397|396|395|8928
1750945500000|2025-06-26 13:45:00|399|398|401|400|402|401|399|398|20723
1750945800000|2025-06-26 13:50:00|400|399|400|399|401|400|400|399|16483
1750946100000|2025-06-26 13:55:00|401|400|401|400|401|400|401|399|5595
1750946400000|2025-06-26 14:00:00|402|401|402|401|405|404|401|400|109403
1750946700000|2025-06-26 14:05:00|401|400|403|402|404|403|401|400|36389
1750947000000|2025-06-26 14:10:00|404|403|402|401|404|403|402|401|40903
1750947300000|2025-06-26 14:15:00|403|402|404|403|404|403|403|402|18453
1750947600000|2025-06-26 14:20:00|403|402|401|400|403|403|401|400|27095
1750947900000|2025-06-26 14:25:00|||||||||13926
1750948200000|2025-06-26 14:30:00|402|401|405|404|407|406|402|401|64971
1750948500000|2025-06-26 14:35:00|404|403|405|404|406|405|404|403|88225
1750948800000|2025-06-26 14:40:00|404|403|405|404|405|404|404|403|19371
1750949100000|2025-06-26 14:45:00|406|405|407|406|407|406|406|405|12820
1750949400000|2025-06-26 14:50:00|408|407|410|409|410|409|408|407|25186
1750949700000|2025-06-26 14:55:00|411|410|414|413|414|413|410|409|76109
1750950000000|2025-06-26 15:00:00|415|414|417|416|418|417|415|414|137832
1750950300000|2025-06-26 15:05:00|416|415|414|413|416|415|413|412|68044
1750950600000|2025-06-26 15:10:00|413|412|413|412|413|412|413|412|28825
1750950900000|2025-06-26 15:15:00|||||||||41888
1750951200000|2025-06-26 15:20:00|414|413|413|412|414|413|413|412|12316
1750951500000|2025-06-26 15:25:00|414|413|411|410|414|413|411|410|67392
1750951800000|2025-06-26 15:30:00|412|411|413|412|413|412|412|411|13885
1750952100000|2025-06-26 15:35:00|414|413|414|413|415|414|414|413|42556
1750952400000|2025-06-26 15:40:00|413|412|412|411|415|414|412|411|30892
1750952700000|2025-06-26 15:45:00|413|412|413|412|414|413|412|412|15526
1750953000000|2025-06-26 15:50:00|414|413|414|413|414|413|413|412|20116
1750953300000|2025-06-26 15:55:00|||||||||19945
1750953600000|2025-06-26 16:00:00||414||413||414||413|12128
1750953900000|2025-06-26 16:05:00|413|412|411|410|413|412|411|410|35022
1750954200000|2025-06-26 16:10:00|||||||||5911
1750954500000|2025-06-26 16:15:00|410|409|410|409|410|409|410|409|6539
1750954800000|2025-06-26 16:20:00|411|410|412|411|412|411|411|410|8186
1750955100000|2025-06-26 16:25:00|413|412|412|411|413|412|412|411|7213
1750955400000|2025-06-26 16:30:00|413|412|413|412|413|412|413|412|4380
1750955700000|2025-06-26 16:35:00|414|413|414|413|414|413|414|413|4385
1750956000000|2025-06-26 16:40:00|413|412|413|412|414|413|412|411|27316
1750956300000|2025-06-26 16:45:00|||||||||7400
1750956600000|2025-06-26 16:50:00|414|413|416|415|417|416|414|413|34468
1750956900000|2025-06-26 16:55:00|417|416|417|416|417|416|417|416|1795
1750957200000|2025-06-26 17:00:00|||||||||11032
1750957500000|2025-06-26 17:05:00|||||||||2969
1750957800000|2025-06-26 17:10:00|418|417|418|417|418|417|418|417|16212
1750958100000|2025-06-26 17:15:00|419|418|420|419|420|419|419|418|18675
1750958400000|2025-06-26 17:20:00|||||||||32938
1750958700000|2025-06-26 17:25:00|419|418|419|418|419|418|419|418|14691
1750959000000|2025-06-26 17:30:00|420|419|420|419|420|419|420|419|4113
1750959300000|2025-06-26 17:35:00|||||||||4379
1750959600000|2025-06-26 17:40:00|||||||||24302
1750959900000|2025-06-26 17:45:00|||||||||4666
1750960200000|2025-06-26 17:50:00|421|420|421|420|421|420|421|420|36215
1750960500000|2025-06-26 17:55:00|420|419|423|422|423|422|420|419|31987
1750960800000|2025-06-26 18:00:00|424|423|425|424|425|424|424|423|55085
1750961100000|2025-06-26 18:05:00|426|425|427|426|427|426|426|425|25589
1750961400000|2025-06-26 18:10:00|428|427|428|427|428|427|427|426|12912
1750961700000|2025-06-26 18:15:00|||||||||6196
1750962000000|2025-06-26 18:20:00|429|428|429|428|430|429|429|428|33430
1750962300000|2025-06-26 18:25:00|430|429|430|429|430|429|429|428|26777
1750962600000|2025-06-26 18:30:00|429|428|428|427|429|428|428|427|23977
1750962900000|2025-06-26 18:35:00|429|428|430|429|430|429|429|428|23128
1750963200000|2025-06-26 18:40:00|429|428|430|429|430|429|429|428|26815
1750963500000|2025-06-26 18:45:00|429|428|428|427|429|428|427|426|34327
1750963800000|2025-06-26 18:50:00|427|426|429|428|429|428|427|426|20888
1750964100000|2025-06-26 18:55:00|430|429|430|429|430|429|430|429|4151
1750964400000|2025-06-26 19:00:00|429|428|430|429|430|429|429|428|30696
1750964700000|2025-06-26 19:05:00|431|430|431|430|431|430|431|430|13753
1750965000000|2025-06-26 19:10:00|||||||||11908
1750965300000|2025-06-26 19:15:00|||||||||9427
1750965600000|2025-06-26 19:20:00|||||||||2630
1750965900000|2025-06-26 19:25:00|430||431||431||430||30393
1750966200000|2025-06-26 19:30:00|430|429|430|429|430|429|430|429|45680
1750966500000|2025-06-26 19:35:00|429|428|427|426|429|428|427|426|47138
1750966800000|2025-06-26 19:40:00|428|427|427|426|428|427|427|426|48010
1750967100000|2025-06-26 19:45:00|426|425|428|427|428|427|426|425|20018
1750967400000|2025-06-26 19:50:00|427|426|427|426|427|426|427|426|9985
1750967700000|2025-06-26 19:55:00|428|427|426|425|428|427|426|425|73248
1751031000000|2025-06-27 13:30:00|434|429|418|417|434|430|418|416|100976
1751031300000|2025-06-27 13:35:00|419|418|420|419|421|419|417|416|35857
1751031600000|2025-06-27 13:40:00|421|420|422|421|422|421|419|418|32506
1751031900000|2025-06-27 13:45:00|421|420|426|425|426|425|421|420|15233
1751032200000|2025-06-27 13:50:00|427|426|427|426|429|428|426|425|23401
1751032500000|2025-06-27 13:55:00|428|427|425|424|429|427|425|424|13202
1751032800000|2025-06-27 14:00:00|426|425|427|426|428|427|426|425|17007
1751033100000|2025-06-27 14:05:00|428|425|428|427|431|430|426|425|19220
1751033400000|2025-06-27 14:10:00|429|426|426|425|429|427|426|425|59795
1751033700000|2025-06-27 14:15:00|427|426|426|425|427|426|426|425|5277
1751034000000|2025-06-27 14:20:00|425|424|423|422|425|424|423|422|16259
1751034300000|2025-06-27 14:25:00|422|421|425|423|425|424|422|421|11619
1751034600000|2025-06-27 14:30:00|424|424|426|424|426|425|424|423|10188
1751034900000|2025-06-27 14:35:00|425|425|425|424|426|425|425|424|9693
1751035200000|2025-06-27 14:40:00|426|425|427|426|427|426|426|425|15620
1751035500000|2025-06-27 14:45:00|426|425|427|426|427|426|425|424|17628
1751035800000|2025-06-27 14:50:00|426|425|426|425|426|425|426|425|7233
1751036100000|2025-06-27 14:55:00|425|424|424|423|425|424|424|423|6645
1751036400000|2025-06-27 15:00:00|425|424|424|423|425|424|424|423|5579
1751036700000|2025-06-27 15:05:00|||||||||2381
1751037000000|2025-06-27 15:10:00|||||||||1247
1751037300000|2025-06-27 15:15:00|423|422|423|422|423|422|423|422|19931
1751037600000|2025-06-27 15:20:00|422|421|422|421|422|421|422|421|5743
1751037900000|2025-06-27 15:25:00|423|422|423|422|424|423|422|421|19286
1751038200000|2025-06-27 15:30:00|||||||||3780
1751038500000|2025-06-27 15:35:00|||||||||9626
1751038800000|2025-06-27 15:40:00|||||||||2196
1751039100000|2025-06-27 15:45:00|422|421|422|421|422|421|422|421|12365
1751039400000|2025-06-27 15:50:00|421|420|421|420|422|421|421|420|39408
1751039700000|2025-06-27 15:55:00|||||||||3030
1751040000000|2025-06-27 16:00:00|420|419|418|417|420|419|418|417|36287
1751040300000|2025-06-27 16:05:00|419|418|419|418|419|418|418|418|20836
1751040600000|2025-06-27 16:10:00|420|419|420|419|421|420|420|419|18408
1751040900000|2025-06-27 16:15:00|||||||||2545
1751041200000|2025-06-27 16:20:00|421|420|421|420|421|420|421|420|4652
1751041500000|2025-06-27 16:25:00|420|419|420|419|420|419|420|419|8300
1751041800000|2025-06-27 16:30:00|421|420|421|420|421|420|421|420|4527
1751042100000|2025-06-27 16:35:00|422|421|423|422|423|422|422|421|12616
1751042400000|2025-06-27 16:40:00|424|423|422|421|424|423|422|421|7375
1751042700000|2025-06-27 16:45:00|421|420|422|421|422|421|421|420|10286
1751043000000|2025-06-27 16:50:00|421|420|422|421|422|421|421|420|4755
1751043300000|2025-06-27 16:55:00|421|420|421|420|422|421|421|420|5723
1751043600000|2025-06-27 17:00:00|422|421|421|420|422|421|421|420|8913
1751043900000|2025-06-27 17:05:00|||||||||1500
1751044200000|2025-06-27 17:10:00|||||||||1995
1751044500000|2025-06-27 17:15:00|||||||||1100
1751044800000|2025-06-27 17:20:00|420|419|421|420|421|420|420|419|18782
1751045100000|2025-06-27 17:25:00|420|419|423|422|423|422|420|419|43265
1751045400000|2025-06-27 17:30:00|||||||||586
1751045700000|2025-06-27 17:35:00|424|423|423|422|424|423|423|422|6902
1751046000000|2025-06-27 17:40:00|422|421|422|421|422|421|422|421|4303
1751046300000|2025-06-27 17:45:00|421|420|420|419|421|420|419|418|10580
1751046600000|2025-06-27 17:50:00|419|418|419|418|419|418|419|418|900
1751046900000|2025-06-27 17:55:00|418|417|418|417|418|417|417|416|24518
1751047200000|2025-06-27 18:00:00|417|416|417|416|417|416|417|416|6442
1751047500000|2025-06-27 18:05:00|416|415|416|415|416|415|416|415|15781
1751047800000|2025-06-27 18:10:00|415|414|414|413|415|414|414|413|12789
1751048100000|2025-06-27 18:15:00|415|414|413|412|415|414|413|412|41642
1751048400000|2025-06-27 18:20:00|414|413|414|413|414|413|413|412|26967
1751048700000|2025-06-27 18:25:00|413|412|413|412|413|413|412|411|8035
1751049000000|2025-06-27 18:30:00|412|411|412|411|412|411|411|410|20747
1751049300000|2025-06-27 18:35:00|411|410|411|410|411|410|411|410|5000
1751049600000|2025-06-27 18:40:00|410|409|411|410|411|410|410|409|26368
1751049900000|2025-06-27 18:45:00|412|411|413|412|413|412|412|411|7266
1751050200000|2025-06-27 18:50:00|412|411|412|411|412|411|411|410|13311
1751050500000|2025-06-27 18:55:00|||||||||2800
1751050800000|2025-06-27 19:00:00|413|412|414|413|414|413|412|412|9689
1751051100000|2025-06-27 19:05:00|415|414|415|414|415|414|415|414|25048
1751051400000|2025-06-27 19:10:00|||||||||4075
1751051700000|2025-06-27 19:15:00|||||||||1551
1751052000000|2025-06-27 19:20:00|||||||||2924
1751052300000|2025-06-27 19:25:00|||||||||3120
1751052600000|2025-06-27 19:30:00|||||||||2251
1751052900000|2025-06-27 19:35:00|||||||||6142
1751053200000|2025-06-27 19:40:00|416|415|415|414|416|415|415|414|9345
1751053500000|2025-06-27 19:45:00|||||||||9293
1751053800000|2025-06-27 19:50:00|416|415|416|415|416|415|416|415|18852
1751054100000|2025-06-27 19:55:00|417|416|416|415|418|417|416|415|73907
1751290200000|2025-06-30 13:30:00|417|415|417|415|419|418|416|415|18634
1751290500000|2025-06-30 13:35:00|418|416|415|413|419|418|414|413|100743
1751290800000|2025-06-30 13:40:00|414|414|414|413|416|414|414|413|10212
1751291100000|2025-06-30 13:45:00|415|414|414|413|415|414|414|413|1555
1751291400000|2025-06-30 13:50:00|415|414|417|416|417|416|415|414|19685
1751291700000|2025-06-30 13:55:00|418|417|418|417|419|418|418|417|25922
1751292000000|2025-06-30 14:00:00|419|418|423|422|423|422|418|418|30093
1751292300000|2025-06-30 14:05:00|424|423|425|424|425|424|423|423|24956
1751292600000|2025-06-30 14:10:00|424|423|425|424|425|424|424|423|6572
1751292900000|2025-06-30 14:15:00|424|423|425|424|425|424|424|423|5275
1751293200000|2025-06-30 14:20:00|426|425|428|427|428|427|426|425|34257
1751293500000|2025-06-30 14:25:00|429|428|429|428|429|428|429|428|7912
1751293800000|2025-06-30 14:30:00|428|427|429|428|430|429|428|427|23839
1751294100000|2025-06-30 14:35:00|428|427|428|427|429|428|428|427|4841
1751294400000|2025-06-30 14:40:00|427|426|425|424|427|426|425|424|8716
1751294700000|2025-06-30 14:45:00|426|425|425|424|426|425|425|424|3220
1751295000000|2025-06-30 14:50:00|426|425|426|425|426|425|426|425|5766
1751295300000|2025-06-30 14:55:00|||||||||2282
1751295600000|2025-06-30 15:00:00|427|426|429|428|429|428|427|426|11536
1751295900000|2025-06-30 15:05:00|428|427|427|426|428|427|427|426|16026
1751296200000|2025-06-30 15:10:00|426|425|426|425|427|426|426|425|20316
1751296500000|2025-06-30 15:15:00|425|424|425|424|426|424|425|424|3006
1751296800000|2025-06-30 15:20:00|426|425|427|426|427|426|426|425|9575
1751297100000|2025-06-30 15:25:00|||||||||3100
1751297400000|2025-06-30 15:30:00|428|427|428|427|428|427|428|427|10442
1751297700000|2025-06-30 15:35:00|||||||||3021
1751298000000|2025-06-30 15:40:00|427|426|427|426|427|426|426|425|14939
1751298300000|2025-06-30 15:45:00|426|425|426|425|427|426|426|425|18666
1751298600000|2025-06-30 15:50:00|||||||||17000
1751298900000|2025-06-30 15:55:00|||||||||7088
1751299200000|2025-06-30 16:00:00|427|426|427|426|427|426|427|426|1195
1751299500000|2025-06-30 16:05:00|426|425|427|426|427|426|426|425|5052
1751299800000|2025-06-30 16:10:00|||||||||1350
1751300100000|2025-06-30 16:15:00|426|425|422|421|426|425|421|420|51696
1751300400000|2025-06-30 16:20:00|421|420|420|419|421|421|420|419|13951
1751300700000|2025-06-30 16:25:00|||||||||6193
1751301000000|2025-06-30 16:30:00|421|420|421|420|421|420|421|420|10190
1751301300000|2025-06-30 16:35:00|420|419|419|418|420|419|419|418|9008
1751301600000|2025-06-30 16:40:00|420|419|419|418|420|419|419|418|19856
1751301900000|2025-06-30 16:45:00|420|419|421|420|421|420|420|419|6400
1751302200000|2025-06-30 16:50:00|420|419|420|419|420|419|420|419|10320
1751302500000|2025-06-30 16:55:00|421|420|420|419|421|420|420|419|21277
1751302800000|2025-06-30 17:00:00|||||||||15801
1751303100000|2025-06-30 17:05:00|||||||||1238
1751303400000|2025-06-30 17:10:00|421|420|421|420|421|420|421|420|13083
1751303700000|2025-06-30 17:15:00|||||||||3164
1751304000000|2025-06-30 17:20:00|420|419|422|421|422|421|420|419|15469
1751304300000|2025-06-30 17:25:00|||||||||22028
1751304600000|2025-06-30 17:30:00|421|420|422|421|422|421|420|419|34365
1751304900000|2025-06-30 17:35:00|421|420|421|420|422|421|420|419|53981
1751305200000|2025-06-30 17:40:00|420|419|421|420|421|420|420|419|12125
1751305500000|2025-06-30 17:45:00|420|419|419|418|420|419|419|418|7994
1751305800000|2025-06-30 17:50:00|420|419|420|419|420|419|420|419|11513
1751306100000|2025-06-30 17:55:00|419|418|418|417|419|418|418|417|16069
1751306400000|2025-06-30 18:00:00|417|416|417|416|417|416|417|416|12276
1751306700000|2025-06-30 18:05:00|||||||||3812
1751307000000|2025-06-30 18:10:00|416|415|417|416|417|416|416|415|25302
1751307300000|2025-06-30 18:15:00|416|415|416|415|416|415|416|415|4365
1751307600000|2025-06-30 18:20:00|417|416|419|418|421|420|417|416|71690
1751307900000|2025-06-30 18:25:00|420|419|422|421|422|421|420|419|53305
1751308200000|2025-06-30 18:30:00|421|420|422|421|422|421|421|420|6726
1751308500000|2025-06-30 18:35:00|||||||||764
1751308800000|2025-06-30 18:40:00|||||||||900
1751309100000|2025-06-30 18:45:00|423|422|422|421|423|422|422|421|20921
1751309400000|2025-06-30 18:50:00|423|422|422|421|423|422|422|421|56245
1751309700000|2025-06-30 18:55:00|423|422|424|423|424|423|423|422|48131
1751310000000|2025-06-30 19:00:00|||||||||4000
1751310300000|2025-06-30 19:05:00|425|424|425|424|425|424|425|424|4202
1751310600000|2025-06-30 19:10:00|||||||||800
1751310900000|2025-06-30 19:15:00|424|423|424|423|424|423|424|423|15206
1751311200000|2025-06-30 19:20:00|||||||||2795
1751311500000|2025-06-30 19:25:00|425|424|425|424|425|424|425|424|6205
1751311800000|2025-06-30 19:30:00|424|423|424|423|424|423|424|423|7473
1751312100000|2025-06-30 19:35:00|423|422|424|423|424|423|423|422|13798
1751312400000|2025-06-30 19:40:00|423|422|425|424|425|424|423|422|6839
1751312700000|2025-06-30 19:45:00|424|423|425|424|425|424|424|423|10149
1751313000000|2025-06-30 19:50:00|424||425||425||424||16234
1751313300000|2025-06-30 19:55:00|424|423|424|423|424|423|423|422|41481
1751376600000|2025-07-01 13:30:00|425|421|422|420|425|422|421|419|27822
1751376900000|2025-07-01 13:35:00|423|421|424|423|424|423|423|421|6151
1751377200000|2025-07-01 13:40:00|423|422|424|423|424|423|423|422|5138
1751377500000|2025-07-01 13:45:00|423|422|422|421|423|422|421|421|7587
1751377800000|2025-07-01 13:50:00|423|422|424|423|424|423|423|422|900
1751378100000|2025-07-01 13:55:00|423|422|423|421|425|422|422|421|1386
1751378400000|2025-07-01 14:00:00|424|422|423|421|424|422|422|421|4602
1751378700000|2025-07-01 14:05:00|422|420|421|420|423|420|421|420|6495
1751379000000|2025-07-01 14:10:00|||||||||5500
1751379300000|2025-07-01 14:15:00|422|421|423|421|423|421|422|421|11733
1751379600000|2025-07-01 14:20:00|424|422|424|423|425|424|423|422|26246
1751379900000|2025-07-01 14:25:00|423|422|423|422|423|422|423|422|2250
1751380200000|2025-07-01 14:30:00|424|423|423|422|424|423|423|422|2052
1751380500000|2025-07-01 14:35:00|424|423|424|423|424|423|423|422|18511
1751380800000|2025-07-01 14:40:00|||||||||2953
1751381100000|2025-07-01 14:45:00|425|424|425|424|425|424|424|424|3006
1751381400000|2025-07-01 14:50:00|424|423|424|423|425|424|424|423|3407
1751381700000|2025-07-01 14:55:00|423|422|422|421|423|422|422|421|21028
1751382000000|2025-07-01 15:00:00|423|422|425|424|425|424|422|422|8390
1751382300000|2025-07-01 15:05:00|426|425|428|427|430|429|426|425|36174
1751382600000|2025-07-01 15:10:00|429|428|429|428|430|428|429|428|3806
1751382900000|2025-07-01 15:15:00|430|429|430|429|430|429|427|426|12278
1751383200000|2025-07-01 15:20:00|431|430|433|432|434|433|431|430|36795
1751383500000|2025-07-01 15:25:00|434|433|434|433|434|433|433|432|12279
1751383800000|2025-07-01 15:30:00|435|434|435|434|435|434|435|434|13655
1751384100000|2025-07-01 15:35:00|436|435|436|435|436|435|436|435|11665
1751384400000|2025-07-01 15:40:00|||||||||7802
1751384700000|2025-07-01 15:45:00|435|434|435|434|435|434|435|434|17281
1751385000000|2025-07-01 15:50:00|436|435|437|436|437|436|436|435|22213
1751385300000|2025-07-01 15:55:00|438|437|438|437|438|437|438|437|15722
1751385600000|2025-07-01 16:00:00|437|436|437|436|437|436|437|436|4029
1751385900000|2025-07-01 16:05:00|||||||||882
1751386200000|2025-07-01 16:10:00|438|437|440|439|440|439|437|436|9986
1751386500000|2025-07-01 16:15:00|441|440|441|440|441|440|441|440|7488
1751386800000|2025-07-01 16:20:00|440|439|440|439|440|439|440|439|14615
1751387100000|2025-07-01 16:25:00|439|438|437|436|439|438|437|436|8181
1751387400000|2025-07-01 16:30:00|436|435|437|436|437|436|436|435|1562
1751387700000|2025-07-01 16:35:00|436|435|436|435|437|436|436|435|15964
1751388000000|2025-07-01 16:40:00|435|434|435|434|436|435|434|433|9562
1751388300000|2025-07-01 16:45:00|434|433|433|432|434|433|433|432|4691
1751388600000|2025-07-01 16:50:00|432|431|432|431|432|431|432|431|10029
1751388900000|2025-07-01 16:55:00|431|430|430|429|432|431|430|429|27053
1751389200000|2025-07-01 17:00:00|431|430|430|429|431|430|430|429|3895
1751389500000|2025-07-01 17:05:00|||||||||959
1751389800000|2025-07-01 17:10:00|431|430|432|431|432|431|431|430|11982
1751390100000|2025-07-01 17:15:00|||||||||5472
1751390400000|2025-07-01 17:20:00|433|432|434|433|434|433|433|432|4053
1751390700000|2025-07-01 17:25:00|435|434|435|434|435|434|435|434|13127
1751391000000|2025-07-01 17:30:00|434|433|434|433|434|433|434|433|2537
1751391300000|2025-07-01 17:35:00|433||434||434||433||3965
1751391600000|2025-07-01 17:40:00|||||||||2939
1751391900000|2025-07-01 17:45:00|||||||||2500
1751392200000|2025-07-01 17:50:00|||||||||4498
1751392500000|2025-07-01 17:55:00|433|432|433|432|433|432|433|432|7106
1751392800000|2025-07-01 18:00:00|432|431|432|431|432|431|432|431|6371
1751393100000|2025-07-01 18:05:00|||||||||400
1751393400000|2025-07-01 18:10:00|433|432|433|432|433|432|433|432|1200
1751393700000|2025-07-01 18:15:00|432|431|432|431|432|431|432|431|9200
1751394000000|2025-07-01 18:20:00|||||||||1200
1751394300000|2025-07-01 18:25:00|||||||||8550
1751394600000|2025-07-01 18:30:00|||||||||2869
1751394900000|2025-07-01 18:35:00|||||||||3146
1751395200000|2025-07-01 18:40:00|||||||||2400
1751395500000|2025-07-01 18:45:00|||||||||1300
1751395800000|2025-07-01 18:50:00|||||||||9847
1751396100000|2025-07-01 18:55:00|||||||||2340
1751396400000|2025-07-01 19:00:00|431|430|433|432|433|432|431|430|11159
1751396700000|2025-07-01 19:05:00|432|431|431|430|432|431|431|430|8776
1751397000000|2025-07-01 19:10:00|430|429|430|429|430|429|430|429|5429
1751397300000|2025-07-01 19:15:00|||||||||1000
1751397600000|2025-07-01 19:20:00|431|430|431|430|431|430|431|430|4204
1751397900000|2025-07-01 19:25:00|432|431|432|431|432|431|432|431|9344
1751398200000|2025-07-01 19:30:00|431|430|431|430|431|430|431|430|12765
1751398500000|2025-07-01 19:35:00|430|429|429|428|430|429|429|428|17860
1751398800000|2025-07-01 19:40:00|||||||||8770
1751399100000|2025-07-01 19:45:00|430|429|430|429|431|430|430|429|39150
1751399400000|2025-07-01 19:50:00|431|430|431|430|431|430|429|428|31573
1751399700000|2025-07-01 19:55:00|432|431|430|429|432|431|430|429|60355
1751463000000|2025-07-02 13:30:00|429|426|435|433|436|434|427|426|17853
1751463300000|2025-07-02 13:35:00|434|432|435|433|438|436|433|432|3826
1751463600000|2025-07-02 13:40:00|434|434|436|435|436|435|433|432|10355
1751463900000|2025-07-02 13:45:00|437|436|433|432|437|436|433|432|5760
1751464200000|2025-07-02 13:50:00|434|433|437|435|437|436|433|432|3514
1751464500000|2025-07-02 13:55:00|436|434|433|432|436|434|433|432|5798
1751464800000|2025-07-02 14:00:00|434|433|434|433|434|433|433|432|5154
1751465100000|2025-07-02 14:05:00|433|432|433|432|433|432|433|432|10944
1751465400000|2025-07-02 14:10:00|432|431|432|431|433|432|432|431|3859
1751465700000|2025-07-02 14:15:00|433|432|433|432|434|433|433|432|6145
1751466000000|2025-07-02 14:20:00|434|433|435|434|436|435|434|433|17310
1751466300000|2025-07-02 14:25:00|436|435|436|435|436|435|435|434|6845
1751466600000|2025-07-02 14:30:00|437|436|438|437|439|438|437|436|24852
1751466900000|2025-07-02 14:35:00|439|438|439|438|439|438|439|438|6965
1751467200000|2025-07-02 14:40:00|440|439|437|436|440|439|437|436|33086
1751467500000|2025-07-02 14:45:00|436|435|437|436|438|437|436|435|6271
1751467800000|2025-07-02 14:50:00|438|437|439|438|439|438|438|437|3214
1751468100000|2025-07-02 14:55:00|440|439|439|438|440|439|439|438|9753
1751468400000|2025-07-02 15:00:00|440|439|440|439|441|440|440|439|43213
1751468700000|2025-07-02 15:05:00|||||||||2395
1751469000000|2025-07-02 15:10:00|441|440|440|439|441|440|440|439|30234
1751469300000|2025-07-02 15:15:00|441|440|442|441|442|441|440|439|109414
1751469600000|2025-07-02 15:20:00|441|440|442|441|442|441|441|440|12795
1751469900000|2025-07-02 15:25:00|443|442|444|443|445|444|443|442|27115
1751470200000|2025-07-02 15:30:00|445|444|445|444|445|444|445|444|12045
1751470500000|2025-07-02 15:35:00|444|443|444|443|445|444|444|443|24709
1751470800000|2025-07-02 15:40:00|||||||||3300
1751471100000|2025-07-02 15:45:00|445|444|445|444|446|445|445|444|19920
1751471400000|2025-07-02 15:50:00|444|443|442|441|444|443|442|441|9381
1751471700000|2025-07-02 15:55:00|441|440|442|441|442|441|441|440|8261
1751472000000|2025-07-02 16:00:00|441|440|441|440|442|441|441|440|14876
1751472300000|2025-07-02 16:05:00|442|441|442|441|442|441|442|441|4850
1751472600000|2025-07-02 16:10:00|443|442|442|441|444|443|442|441|5444
1751472900000|2025-07-02 16:15:00|443|442|444|443|444|443|443|442|3909
1751473200000|2025-07-02 16:20:00|445|444|445|444|445|444|445|444|11505
1751473500000|2025-07-02 16:25:00|444|443|445|444|445|444|444|443|5980
1751473800000|2025-07-02 16:30:00|446|445|447|446|447|446|446|445|5544
1751474100000|2025-07-02 16:35:00|||||||||1000
1751474400000|2025-07-02 16:40:00|448|447|448|447|448|447|447|446|36407
1751474700000|2025-07-02 16:45:00|||||||||2329
1751475000000|2025-07-02 16:50:00|447|446|448|447|448|447|447|446|11181
1751475300000|2025-07-02 16:55:00|447|446|447|446|447|446|447|446|13585
1751475600000|2025-07-02 17:00:00|||||||||4395
1751475900000|2025-07-02 17:05:00|446|445|445|444|446|445|445|444|5223
1751476200000|2025-07-02 17:10:00|||||||||11765
1751476500000|2025-07-02 17:15:00|446|445|446|445|446|445|446|445|12900
1751476800000|2025-07-02 17:20:00|||||||||11600
1751477100000|2025-07-02 17:25:00|||||||||1156
1751477400000|2025-07-02 17:30:00|447|446|447|446|447|446|447|446|2500
1751477700000|2025-07-02 17:35:00|446|445|446|445|446|445|446|445|4815
1751478000000|2025-07-02 17:40:00|||||||||698
1751478300000|2025-07-02 17:45:00|||||||||4711
1751478600000|2025-07-02 17:50:00|||||||||2298
1751478900000|2025-07-02 17:55:00|447|446|447|446|447|446|447|446|7786
1751479200000|2025-07-02 18:00:00|||||||||1576
1751479500000|2025-07-02 18:05:00|||||||||2050
1751479800000|2025-07-02 18:10:00|||||||||1400
1751480100000|2025-07-02 18:15:00|448|447|448|447|448|447|448|447|18830
1751480400000|2025-07-02 18:20:00|447|446|448|447|449|448|447|446|30050
1751480700000|2025-07-02 18:25:00|447|446|446|445|447|446|445|444|16182
1751481000000|2025-07-02 18:30:00|447|446|447|446|447|446|447|446|3772
1751481300000|2025-07-02 18:35:00|448|447|448|447|448|447|448|447|4510
1751481600000|2025-07-02 18:40:00|447|446|445|444|447|446|445|444|12497
1751481900000|2025-07-02 18:45:00|444|443|445|444|445|444|444|443|26145
1751482200000|2025-07-02 18:50:00|444|443|443|442|444|443|443|442|6838
1751482500000|2025-07-02 18:55:00|||||||||3344
1751482800000|2025-07-02 19:00:00|||||||||700
1751483100000|2025-07-02 19:05:00|444|443|445|444|445|444|444|443|5170
1751483400000|2025-07-02 19:10:00|446|445|446|445|446|445|446|445|7002
1751483700000|2025-07-02 19:15:00|447|446|447|446|447|446|447|446|18079
1751484000000|2025-07-02 19:20:00|446|445|447|446|447|446|446|445|29111
1751484300000|2025-07-02 19:25:00|446|445|447|446|447|446|446|445|45032
1751484600000|2025-07-02 19:30:00|||||||||3188
1751484900000|2025-07-02 19:35:00|||||||||9857
1751485200000|2025-07-02 19:40:00|||||||||13819
1751485500000|2025-07-02 19:45:00|448|447|448|447|448|447|448|447|20691
1751485800000|2025-07-02 19:50:00|449|448|449|448|449|448|449|448|66964
1751486100000|2025-07-02 19:55:00|448|447|448|447|448|447|448|447|47337
1751549400000|2025-07-03 13:30:00|452|449|451|450|454|453|450|449|27737
1751549700000|2025-07-03 13:35:00|450|449|453|452|453|452|449|448|15702
1751550000000|2025-07-03 13:40:00|||||||||9015
1751550300000|2025-07-03 13:45:00|454|453|451|450|454|453|451|450|24278
1751550600000|2025-07-03 13:50:00|452|451|452|451|453|451|451|450|5877
1751550900000|2025-07-03 13:55:00|453|452|455|453|455|454|452|450|63007
1751551200000|2025-07-03 14:00:00|454|454|456|455|457|456|454|454|36415
1751551500000|2025-07-03 14:05:00|455|454|455|454|456|455|454|453|17346
1751551800000|2025-07-03 14:10:00|454|453|455|454|455|454|454|453|5783
1751552100000|2025-07-03 14:15:00|454|453|454|453|455|454|454|453|10598
1751552400000|2025-07-03 14:20:00|453|452|456|455|456|455|453|452|19957
1751552700000|2025-07-03 14:25:00|455|454|453|452|455|454|452|451|11203
1751553000000|2025-07-03 14:30:00|454|453|454|453|454|453|454|453|2691
1751553300000|2025-07-03 14:35:00|455|454|456|455|456|455|455|454|6761
1751553600000|2025-07-03 14:40:00|455|454|456|455|456|455|455|454|4262
1751553900000|2025-07-03 14:45:00|457|456|454|453|458|457|454|453|16273
1751554200000|2025-07-03 14:50:00|||||||||6122
1751554500000|2025-07-03 14:55:00|455|454|455|454|455|454|455|454|8156
1751554800000|2025-07-03 15:00:00|454|453|455|454|455|454|454|453|3652
1751555100000|2025-07-03 15:05:00|456|455|455|454|456|455|455|454|3135
1751555400000|2025-07-03 15:10:00|456|455|456|455|456|455|456|455|5555
1751555700000|2025-07-03 15:15:00|455|454|454|453|455|454|454|453|13270
1751556000000|2025-07-03 15:20:00|453|452|453|452|453|453|453|452|24554
1751556300000|2025-07-03 15:25:00|||||||||6614
1751556600000|2025-07-03 15:30:00|454|453|452|451|454|453|450|449|81257
1751556900000|2025-07-03 15:35:00|||||||||2033
1751557200000|2025-07-03 15:40:00|453|452|453|452|453|452|453|452|3493
1751557500000|2025-07-03 15:45:00|454|453|454|453|455|454|454|453|5741
1751557800000|2025-07-03 15:50:00|455|454|456|455|458|457|455|454|33454
1751558100000|2025-07-03 15:55:00|457|456|458|457|458|457|456|455|9906
1751558400000|2025-07-03 16:00:00|459|458|459|458|461|460|459|458|31013
1751558700000|2025-07-03 16:05:00|||||||||10870
1751559000000|2025-07-03 16:10:00|460|459|460|459|461|460|459|458|11348
1751559300000|2025-07-03 16:15:00|459|458|460|459|460|459|458|457|3046
1751559600000|2025-07-03 16:20:00|459|458|456|454|459|458|456|454|15088
1751559900000|2025-07-03 16:25:00||455||455||455||455|4318
1751560200000|2025-07-03 16:30:00|455|454|454|453|456|455|454|453|6136
1751560500000|2025-07-03 16:35:00|455|454|455|454|455|454|455|454|1561
1751560800000|2025-07-03 16:40:00|456|455|456|455|456|455|455|454|2117
1751561100000|2025-07-03 16:45:00|455|454|454|453|455|454|454|453|11995
1751561400000|2025-07-03 16:50:00|455|454|453|452|455|454|453|452|26440
1751561700000|2025-07-03 16:55:00|454|453|456|455|456|455|453|452|21954
1751895000000|2025-07-07 13:30:00|457|453|455|453|460|458|454|452|35608
1751895300000|2025-07-07 13:35:00|456|454|453|452|456|454|451|450|24137
1751895600000|2025-07-07 13:40:00|452|451|454|452|455|454|452|451|10869
1751895900000|2025-07-07 13:45:00|455|453|452|450|455|453|451|450|10412
1751896200000|2025-07-07 13:50:00|451|451|451|450|453|451|451|450|8130
1751896500000|2025-07-07 13:55:00|450|449|454|453|455|453|449|448|16705
1751896800000|2025-07-07 14:00:00|455|454|455|454|457|455|454|453|9611
1751897100000|2025-07-07 14:05:00|||||||||6353
1751897400000|2025-07-07 14:10:00|454|453|452|451|454|453|452|451|5002
1751897700000|2025-07-07 14:15:00|453|452|453|452|454|453|453|452|10432
1751898000000|2025-07-07 14:20:00|454|453|450|449|454|453|450|449|33264
1751898300000|2025-07-07 14:25:00|449|448|448|447|450|449|448|447|34491
1751898600000|2025-07-07 14:30:00|449|448|447|446|450|449|447|446|14643
1751898900000|2025-07-07 14:35:00|446|445|446|445|446|445|445|444|13196
1751899200000|2025-07-07 14:40:00|447|446|448|447|448|447|447|446|4768
1751899500000|2025-07-07 14:45:00|447|446|447|446|447|446|447|446|22789
1751899800000|2025-07-07 14:50:00|446|445|446|445|446|445|445|444|4216
1751900100000|2025-07-07 14:55:00|445|444|445|444|445|444|445|444|11661
1751900400000|2025-07-07 15:00:00|446|445|444|443|446|445|444|443|13737
1751900700000|2025-07-07 15:05:00|443|442|444|443|444|443|443|442|21366
1751901000000|2025-07-07 15:10:00|445|444|445|444|445|444|444|443|5691
1751901300000|2025-07-07 15:15:00|444|443|444|443|444|443|444|443|10579
1751901600000|2025-07-07 15:20:00|445|444|445|444|445|444|445|444|3216
1751901900000|2025-07-07 15:25:00|444|443|444|443|445|444|444|443|3904
1751902200000|2025-07-07 15:30:00|445|444|444|443|445|444|444|443|1701
1751902500000|2025-07-07 15:35:00|||||||||8035
1751902800000|2025-07-07 15:40:00|445|444|445|444|445|444|445|444|13836
1751903100000|2025-07-07 15:45:00|446|445|447|446|447|446|446|445|4682
1751903400000|2025-07-07 15:50:00|448|447|448|447|448|447|447|446|12868
1751903700000|2025-07-07 15:55:00|449|448|450|449|450|449|448|448|1788
1751904000000|2025-07-07 16:00:00|451|450|452|451|452|451|450|450|3754
1751904300000|2025-07-07 16:05:00|451|450|452|451|453|452|451|450|2625
1751904600000|2025-07-07 16:10:00|451|450|451|450|452|451|451|450|8396
1751904900000|2025-07-07 16:15:00|450|449|448|447|450|449|448|447|5095
1751905200000|2025-07-07 16:20:00|449|448|445|444|449|448|444|443|8748
1751905500000|2025-07-07 16:25:00|444|443|445|444|445|444|444|443|36600
1751905800000|2025-07-07 16:30:00|||||||||1049
1751906100000|2025-07-07 16:35:00|444|443|444|443|445|444|444|443|2274
1751906400000|2025-07-07 16:40:00|445|444|444|443|445|444|444|443|1980
1751906700000|2025-07-07 16:45:00|445|444|443|442|445|444|443|442|24293
1751907000000|2025-07-07 16:50:00|442|441|442|441|443|442|442|441|10145
1751907300000|2025-07-07 16:55:00|443|442|443|442|443|442|443|442|4227
1751907600000|2025-07-07 17:00:00|||||||||1286
1751907900000|2025-07-07 17:05:00|444|443|448|447|448|447|444|443|24848
1751908200000|2025-07-07 17:10:00|449|448|448|447|450|449|448|447|14720
1751908500000|2025-07-07 17:15:00|449|448|449|448|449|448|449|448|5905
1751908800000|2025-07-07 17:20:00|450|449|450|449|450|449|450|449|33944
1751909100000|2025-07-07 17:25:00|449|448|449|448|449|448|449|448|3856
1751909400000|2025-07-07 17:30:00|450|449|448|447|451|450|448|447|5082
1751909700000|2025-07-07 17:35:00|||||||||1500
1751910000000|2025-07-07 17:40:00|447|446|446|445|447|446|446|445|2569
1751910300000|2025-07-07 17:45:00|447|446|447|446|447|446|447|446|2704
1751910600000|2025-07-07 17:50:00|446|445|445|444|446|445|445|444|3566
1751910900000|2025-07-07 17:55:00|446|445|446|445|446|445|446|445|8697
1751911200000|2025-07-07 18:00:00|447|446|446|445|447|446|446|445|4188
1751911500000|2025-07-07 18:05:00|445|444|446|445|446|445|445|444|6183
1751911800000|2025-07-07 18:10:00|445|444|445|444|445|444|445|444|7138
1751912100000|2025-07-07 18:15:00|444|443|443|442|444|443|442|441|16148
1751912400000|2025-07-07 18:20:00|442|441|443|442|443|442|442|441|2625
1751912700000|2025-07-07 18:25:00|444|443|442|441|444|443|442|441|2931
1751913000000|2025-07-07 18:30:00|441|440|440|439|441|440|440|439|48357
1751913300000|2025-07-07 18:35:00|441|440|443|442|443|442|441|440|3336
1751913600000|2025-07-07 18:40:00|444|443|444|443|444|443|444|443|3742
1751913900000|2025-07-07 18:45:00|||||||||1867
1751914200000|2025-07-07 18:50:00|445|444|445|444|445|444|445|444|2534
1751914500000|2025-07-07 18:55:00|446|445|445|444|446|445|445|444|8273
1751914800000|2025-07-07 19:00:00|446|445|445|444|446|445|445|444|32836
1751915100000|2025-07-07 19:05:00|444|443|444|443|444|443|443|442|23166
1751915400000|2025-07-07 19:10:00|445|444|445|444|445|444|445|444|5479
1751915700000|2025-07-07 19:15:00|446|445|446|445|446|445|446|445|4003
1751916000000|2025-07-07 19:20:00|447|446|446|445|447|446|446|445|6027
1751916300000|2025-07-07 19:25:00|445|444|446|445|446|445|445|444|4295
1751916600000|2025-07-07 19:30:00|445|444|446|445|446|445|445|444|8997
1751916900000|2025-07-07 19:35:00|445|444|445|444|445|444|445|444|7217
1751917200000|2025-07-07 19:40:00|||||||||5720
1751917500000|2025-07-07 19:45:00|444|443|444|443|444|443|444|443|11119
1751917800000|2025-07-07 19:50:00|445|444|443|442|445|444|443|442|32289
1751918100000|2025-07-07 19:55:00|444|443|444|443|444|443|443|442|34930
1751981400000|2025-07-08 13:30:00|445|440|447|446|450|447|445|440|10281
1751981700000|2025-07-08 13:35:00|446|445|445|444|448|447|445|444|4443
1751982000000|2025-07-08 13:40:00|446|445|447|446|447|446|446|445|21714
1751982300000|2025-07-08 13:45:00|448|447|448|447|450|449|448|447|51066
1751982600000|2025-07-08 13:50:00|447|446|448|446|448|447|445|444|7051
1751982900000|2025-07-08 13:55:00|447|447|449|448|450|449|447|446|29617
1751983200000|2025-07-08 14:00:00|448|447|448|447|449|448|447|446|2039
1751983500000|2025-07-08 14:05:00|447|446|448|447|448|447|447|446|4580
1751983800000|2025-07-08 14:10:00|449|448|452|451|452|451|449|448|88318
1751984100000|2025-07-08 14:15:00|453|452|453|452|454|453|451|450|69548
1751984400000|2025-07-08 14:20:00|452|451|450|449|452|451|450|449|23052
1751984700000|2025-07-08 14:25:00|451|450|451|450|452|451|451|450|28747
1751985000000|2025-07-08 14:30:00|452|451|455|454|456|455|452|451|77915
1751985300000|2025-07-08 14:35:00|||||||||3203
1751985600000|2025-07-08 14:40:00|454|453|456|455|457|456|454|453|41655
1751985900000|2025-07-08 14:45:00|455|454|457|456|457|456|455|454|18940
1751986200000|2025-07-08 14:50:00|456|455|453|452|456|455|453|452|59208
1751986500000|2025-07-08 14:55:00|454|453|453|452|454|453|452|451|10065
1751986800000|2025-07-08 15:00:00|454|453|454|453|454|453|454|453|2484
1751987100000|2025-07-08 15:05:00|455|454|456|455|456|455|455|454|8170
1751987400000|2025-07-08 15:10:00|455|454|455|454|455|454|455|454|3769
1751987700000|2025-07-08 15:15:00|454|453|452|451|454|453|452|451|5105
1751988000000|2025-07-08 15:20:00|453|452|450|449|453|452|450|449|3919
1751988300000|2025-07-08 15:25:00|||||||||10077
1751988600000|2025-07-08 15:30:00|451|450|450|449|451|450|450|449|13855
1751988900000|2025-07-08 15:35:00|451|450|451|450|452|451|451|450|15276
1751989200000|2025-07-08 15:40:00|450|449|449|448|450|449|449|448|19116
1751989500000|2025-07-08 15:45:00|450|449|451|450|451|450|450|449|2880
1751989800000|2025-07-08 15:50:00|452|451|452|451|452|451|451|450|5206
1751990100000|2025-07-08 15:55:00|451|450|451|450|451|450|451|450|16639
1751990400000|2025-07-08 16:00:00|452|451|452|451|452|451|452|451|19076
1751990700000|2025-07-08 16:05:00|451|450|451|450|451|450|451|450|6560
1751991000000|2025-07-08 16:10:00|452|451|452|451|452|451|452|451|15965
1751991300000|2025-07-08 16:15:00|453|452|454|453|454|453|453|452|17140
1751991600000|2025-07-08 16:20:00|455|454|455|454|455|454|455|454|9248
1751991900000|2025-07-08 16:25:00|454|453|454|453|455|454|454|453|22969
1751992200000|2025-07-08 16:30:00|453|452|452|451|454|453|452|451|6885
1751992500000|2025-07-08 16:35:00|451|450|452|451|452|451|451|450|46856
1751992800000|2025-07-08 16:40:00|||||||||2528
1751993100000|2025-07-08 16:45:00|451|450|452|451|452|451|451|450|3538
1751993400000|2025-07-08 16:50:00|451|450|450|449|451|450|450|449|4879
1751993700000|2025-07-08 16:55:00|451|450|450|449|451|450|450|449|1550
1751994000000|2025-07-08 17:00:00|||||||||1000
1751994300000|2025-07-08 17:05:00|||||||||200
1751994600000|2025-07-08 17:10:00|451|450|451|450|451|450|450|449|1714
1751994900000|2025-07-08 17:15:00|450|449|449|448|450|449|449|448|1700
1751995200000|2025-07-08 17:20:00|450|449|450|449|450|449|449|448|6385
1751995500000|2025-07-08 17:25:00|449|448|450|449|450|449|449|448|7317
1751995800000|2025-07-08 17:30:00|449|448|450|449|450|449|449|448|1761
1751996100000|2025-07-08 17:35:00|449|448|449|448|449|448|449|448|1000
1751996400000|2025-07-08 17:40:00|||||||||1900
1751996700000|2025-07-08 17:45:00|||||||||531
1751997000000|2025-07-08 17:50:00|||||||||700
1751997300000|2025-07-08 17:55:00|||||||||4720
1751997600000|2025-07-08 18:00:00|448|447|449|448|449|448|448|447|4171
1751997900000|2025-07-08 18:05:00|450|449|450|449|450|449|450|449|2219
1751998200000|2025-07-08 18:10:00|451|450|451|450|451|450|451|450|1817
1751998500000|2025-07-08 18:15:00|452|451|450|449|452|451|450|449|3939
1751998800000|2025-07-08 18:20:00|||||||||600
1751999100000|2025-07-08 18:25:00|449|448|450|449|450|449|449|448|4100
1751999700000|2025-07-08 18:35:00|451|450|451|450|451|450|451|450|419
1752000000000|2025-07-08 18:40:00|||||||||420
1752000300000|2025-07-08 18:45:00|||||||||1244
1752000600000|2025-07-08 18:50:00|450|449|450|449|450|449|450|449|4235
1752000900000|2025-07-08 18:55:00|451|450|453|452|453|452|451|450|63512
1752001200000|2025-07-08 19:00:00|452|451|452|451|452|451|452|451|4445
1752001500000|2025-07-08 19:05:00|451|450|451|450|451|450|451|450|26500
1752001800000|2025-07-08 19:10:00|||||||||8083
1752002100000|2025-07-08 19:15:00|452|451|452|451|452|451|452|451|2838
1752002400000|2025-07-08 19:20:00|||||||||16511
1752002700000|2025-07-08 19:25:00|453|452|454|453|454|453|453|452|26607
1752003000000|2025-07-08 19:30:00|455|454|455|454|455|454|454|453|38819
1752003300000|2025-07-08 19:35:00|456|455|460|459|460|459|456|455|122729
1752003600000|2025-07-08 19:40:00|459|458|458|457|459|458|458|457|26715
1752003900000|2025-07-08 19:45:00|457|456|458|457|458|457|457|456|24201
1752004200000|2025-07-08 19:50:00|457|456|455|454|457|456|454|453|38862
1752004500000|2025-07-08 19:55:00|456|455|456|455|456|455|455|454|56210
1752067800000|2025-07-09 13:30:00|453|452|465|464|465|464|453|452|49858
1752068100000|2025-07-09 13:35:00|466|465|469|468|469|468|464|463|39158
1752068400000|2025-07-09 13:40:00|468|467|467|466|469|468|466|465|41566
1752068700000|2025-07-09 13:45:00|466|465|467|466|467|466|465|464|11903
1752069000000|2025-07-09 13:50:00|468|467|466|465|468|467|465|464|31046
1752069300000|2025-07-09 13:55:00|467|466|467|466|468|467|467|466|42849
1752069600000|2025-07-09 14:00:00|468|467|468|467|469|468|468|467|10346
1752069900000|2025-07-09 14:05:00|469|468|468|467|469|468|468|467|21462
1752070200000|2025-07-09 14:10:00|467|466|463|462|467|466|463|462|16773
1752070500000|2025-07-09 14:15:00|462|461|461|460|462|461|460|459|11982
1752070800000|2025-07-09 14:20:00|462|461|462|461|462|461|462|461|23686
1752071100000|2025-07-09 14:25:00|461|460|459|458|461|460|459|458|8851
1752071400000|2025-07-09 14:30:00|458|457|460|459|460|459|458|457|10695
1752071700000|2025-07-09 14:35:00|461|460|461|460|461|460|460|459|16591
1752072000000|2025-07-09 14:40:00|462|461|461|460|462|461|461|460|21905
1752072300000|2025-07-09 14:45:00|462|461|462|461|462|461|461|460|17844
1752072600000|2025-07-09 14:50:00|||||||||3683
1752072900000|2025-07-09 14:55:00|||||||||1907
1752073200000|2025-07-09 15:00:00|461|460|466|465|466|465|461|460|25327
1752073500000|2025-07-09 15:05:00|465|464|463|462|465|464|462|461|48757
1752073800000|2025-07-09 15:10:00|462|461|461|460|462|461|461|460|10771
1752074100000|2025-07-09 15:15:00|||||||||1575
1752074400000|2025-07-09 15:20:00|460|459|461|460|462|461|460|459|4002
1752074700000|2025-07-09 15:25:00|462|461|462|461|462|461|462|461|3877
1752075000000|2025-07-09 15:30:00|463|462|462|461|463|462|462|461|3500
1752075300000|2025-07-09 15:35:00|461|460|461|460|462|461|461|460|2759
1752075600000|2025-07-09 15:40:00|||||||||810
1752075900000|2025-07-09 15:45:00|462|461|463|462|463|462|462|461|1022
1752076200000|2025-07-09 15:50:00|||||||||885
1752076500000|2025-07-09 15:55:00|||||||||900
1752076800000|2025-07-09 16:00:00|||||||||100
1752077100000|2025-07-09 16:05:00|464|463|464|463|464|463|464|463|3354
1752077400000|2025-07-09 16:10:00|||||||||2840
1752077700000|2025-07-09 16:15:00|465|464|465|464|465|464|465|464|4973
1752078000000|2025-07-09 16:20:00|||||||||4660
1752078300000|2025-07-09 16:25:00|||||||||1600
1752078600000|2025-07-09 16:30:00|||||||||3850
1752078900000|2025-07-09 16:35:00|464|463|463|462|465|464|463|462|18194
1752079200000|2025-07-09 16:40:00|464|463|464|463|464|463|464|463|4004
1752079500000|2025-07-09 16:45:00|||||||||1406
1752079800000|2025-07-09 16:50:00|463|462|463|462|463|462|463|462|2243
1752080100000|2025-07-09 16:55:00|462|461|461|460|462|461|461|460|5762
1752080400000|2025-07-09 17:00:00|462|461|465|464|465|464|462|461|51977
1752080700000|2025-07-09 17:05:00|466|465|464|463|466|465|464|463|7011
1752081000000|2025-07-09 17:10:00|||||||||3280
1752081300000|2025-07-09 17:15:00|||||||||4830
1752081600000|2025-07-09 17:20:00|463|462|462|461|463|462|462|461|4410
1752081900000|2025-07-09 17:25:00|||||||||1300
1752082200000|2025-07-09 17:30:00|461|460|461|460|461|460|461|460|5535
1752082500000|2025-07-09 17:35:00|||||||||3723
1752082800000|2025-07-09 17:40:00|||||||||998
1752083100000|2025-07-09 17:45:00|||||||||1730
1752083400000|2025-07-09 17:50:00|||||||||600
1752083700000|2025-07-09 17:55:00|460|459|459|458|460|459|459|457|5460
1752084000000|2025-07-09 18:00:00|460|459|460|459|460|459|459|458|3822
1752084300000|2025-07-09 18:05:00|461|460|461|460|461|460|461|460|1200
1752084600000|2025-07-09 18:10:00|460|459|460|459|460|459|460|459|6807
1752084900000|2025-07-09 18:15:00|459|458|458|457|459|458|458|457|4500
1752085200000|2025-07-09 18:20:00|||||||||4199
1752085500000|2025-07-09 18:25:00|||||||||1140
1752085800000|2025-07-09 18:30:00|457|456|457|456|457|456|457|456|18221
1752086100000|2025-07-09 18:35:00|458|457|458|457|458|457|458|457|10701
1752086400000|2025-07-09 18:40:00|457|456|457|456|457|456|457|456|10260
1752086700000|2025-07-09 18:45:00|||||||||6600
1752087000000|2025-07-09 18:50:00|458|457|458|457|458|457|458|457|13110
1752087300000|2025-07-09 18:55:00|457|456|457|456|457|456|457|456|20939
1752087600000|2025-07-09 19:00:00|458|457|458|457|458|457|458|457|1414
1752087900000|2025-07-09 19:05:00|||||||||4053
1752088200000|2025-07-09 19:10:00|||||||||3740
1752088500000|2025-07-09 19:15:00|||||||||2900
1752088800000|2025-07-09 19:20:00|||||||||2500
1752089100000|2025-07-09 19:25:00|||||||||6990
1752089400000|2025-07-09 19:30:00|459|458|459|458|459|458|458|458|24163
1752089700000|2025-07-09 19:35:00|458|457|458|457|458|457|457|457|15027
1752090000000|2025-07-09 19:40:00|459|458|457|456|459|458|457|456|17377
1752090300000|2025-07-09 19:45:00|456|455|456|455|456|455|456|455|16811
1752090600000|2025-07-09 19:50:00|||||||||15497
1752090900000|2025-07-09 19:55:00|457|456|458|457|458|457|457|456|40079
1752154200000|2025-07-10 13:30:00|460|457|453|452|460|459|451|450|32811
1752154500000|2025-07-10 13:35:00|452|451|454|452|455|453|451|450|13118
1752154800000|2025-07-10 13:40:00|453|453|454|453|456|454|453|452|15122
1752155100000|2025-07-10 13:45:00|453|452|455|454|456|455|453|451|53867
1752155400000|2025-07-10 13:50:00|456|455|457|456|457|456|455|454|9635
1752155700000|2025-07-10 13:55:00|458|457|458|457|458|457|457|456|13493
1752156000000|2025-07-10 14:00:00|459|458|462|461|462|461|459|458|48924
1752156300000|2025-07-10 14:05:00|461|460|463|462|463|462|461|460|19076
1752156600000|2025-07-10 14:10:00|464|463|463|462|465|464|463|462|16057
1752156900000|2025-07-10 14:15:00|464|463|465|464|465|464|464|463|19641
1752157200000|2025-07-10 14:20:00|464|463|464|463|464|463|463|462|2540
1752157500000|2025-07-10 14:25:00|463|462|465|464|465|464|463|462|12810
1752157800000|2025-07-10 14:30:00|466|465|467|466|467|466|466|465|25861
1752158100000|2025-07-10 14:35:00|468|467|468|467|468|467|468|467|28794
1752158400000|2025-07-10 14:40:00|469|468|470|469|470|469|469|468|6524
1752158700000|2025-07-10 14:45:00|469|468|469|468|469|468|467|466|17360
1752159000000|2025-07-10 14:50:00|470|469|469|468|470|469|469|468|2922
1752159300000|2025-07-10 14:55:00|||||||||4661
1752159600000|2025-07-10 15:00:00|470|469|474|473|474|473|470|469|38567
1752159900000|2025-07-10 15:05:00|475|474|473|472|475|474|472|471|79490
1752160200000|2025-07-10 15:10:00|472|471|473|472|473|472|472|471|12616
1752160500000|2025-07-10 15:15:00|472|471|470|469|472|471|470|469|10500
1752160800000|2025-07-10 15:20:00|469|468|470|469|471|470|469|468|3155
1752161100000|2025-07-10 15:25:00|471|470|470|469|471|470|469|468|5257
1752161400000|2025-07-10 15:30:00|471|470|470|469|471|470|469|468|10577
1752161700000|2025-07-10 15:35:00|469|468|470|469|470|469|469|468|11344
1752162000000|2025-07-10 15:40:00|471|470|474|473|475|474|470|469|46997
1752162300000|2025-07-10 15:45:00|473|472|471|470|473|472|471|470|24163
1752162600000|2025-07-10 15:50:00|472|471|472|471|472|471|471|471|7096
1752162900000|2025-07-10 15:55:00|471|470|471|470|471|470|470|469|14087
1752163200000|2025-07-10 16:00:00|472|471|475|474|475|474|471|470|14034
1752163500000|2025-07-10 16:05:00|476|475|478|477|478|477|475|474|50197
1752163800000|2025-07-10 16:10:00|479|478|479|478|480|479|479|478|47213
1752164100000|2025-07-10 16:15:00|480|479|480|479|484|483|480|479|64532
1752164400000|2025-07-10 16:20:00|479|478|479|478|479|478|479|478|30624
1752164700000|2025-07-10 16:25:00|480|479|480|479|481|480|479|478|33203
1752165000000|2025-07-10 16:30:00|479|478|479|478|480|479|478|477|24988
1752165300000|2025-07-10 16:35:00|478|477|477|476|478|477|477|476|9001
1752165600000|2025-07-10 16:40:00|478|477|477|476|479|478|477|476|14909
1752165900000|2025-07-10 16:45:00|476|475|477|476|477|476|476|475|7634
1752166200000|2025-07-10 16:50:00|476|475|476|475|476|475|476|475|3434
1752166500000|2025-07-10 16:55:00|477|476|475|474|477|476|474|473|16592
1752166800000|2025-07-10 17:00:00|476|475|476|475|476|475|475|474|3098
1752167100000|2025-07-10 17:05:00|475|474|476|475|476|475|475|474|11633
1752167400000|2025-07-10 17:10:00|477|476|477|476|477|476|477|476|3669
1752167700000|2025-07-10 17:15:00|||||||||3432
1752168000000|2025-07-10 17:20:00|478|477|478|477|478|477|478|477|6720
1752168300000|2025-07-10 17:25:00|477|476|478|477|478|477|477|476|8495
1752168600000|2025-07-10 17:30:00|477|476|477|476|477|476|476|475|57434
1752168900000|2025-07-10 17:35:00|476|475|474|473|476|475|474|473|13937
1752169200000|2025-07-10 17:40:00|473|472|472|471|473|472|472|471|4651
1752169500000|2025-07-10 17:45:00|471|470|470|469|471|470|470|469|4975
1752169800000|2025-07-10 17:50:00|471|470|469|468|471|470|469|468|6061
1752170100000|2025-07-10 17:55:00|470|469|469|468|470|469|469|468|6753
1752170400000|2025-07-10 18:00:00|468|467|466|465|468|467|466|465|10935
1752170700000|2025-07-10 18:05:00|467|466|467|466|467|466|466|465|2432
1752171000000|2025-07-10 18:10:00|466|465|465|464|466|465|465|464|8478
1752171300000|2025-07-10 18:15:00|466|465|466|465|466|465|465|464|14280
1752171600000|2025-07-10 18:20:00|467|466|469|468|469|468|466|465|11221
1752171900000|2025-07-10 18:25:00|470|469|470|469|470|469|469|469|6406
1752172200000|2025-07-10 18:30:00|471|470|470|469|471|470|470|469|11896
1752172500000|2025-07-10 18:35:00|469|468|470|469|470|469|469|468|12125
1752172800000|2025-07-10 18:40:00|||||||||6119
1752173100000|2025-07-10 18:45:00|471|470|471|470|471|470|471|470|16860
1752173400000|2025-07-10 18:50:00|470|469|471|470|471|470|470|469|5800
1752173700000|2025-07-10 18:55:00|472|471|471|470|472|471|471|470|4625
1752174000000|2025-07-10 19:00:00|472|471|472|471|472|471|472|471|1360
1752174300000|2025-07-10 19:05:00|||||||||1482
1752174600000|2025-07-10 19:10:00|471|470|471|470|471|470|471|470|8186
1752174900000|2025-07-10 19:15:00|||||||||3506
1752175200000|2025-07-10 19:20:00|472|471|471|470|472|471|471|470|5314
1752175500000|2025-07-10 19:25:00|470|469|470|469|470|469|470|469|7844
1752175800000|2025-07-10 19:30:00|471|470|471|470|471|470|471|470|3260
1752176100000|2025-07-10 19:35:00|470|469|470|469|470|469|470|469|16580
1752176400000|2025-07-10 19:40:00|471|470|471|470|471|470|471|470|8904
1752176700000|2025-07-10 19:45:00|472|471|471|470|472|471|471|470|16624
1752177000000|2025-07-10 19:50:00|470|469|470|469|470|469|470|469|13695
1752177300000|2025-07-10 19:55:00|471|470|470|469|471|470|469|468|76709
1752240600000|2025-07-11 13:30:00|468|460|457|455|468|466|456|455|76607
1752240900000|2025-07-11 13:35:00|458|456|458|456|459|458|456|455|14538
1752241200000|2025-07-11 13:40:00|457|457|460|458|461|460|457|456|14040
1752241500000|2025-07-11 13:45:00|459|459|459|458|460|459|458|457|9310
1752241800000|2025-07-11 13:50:00|458|457|460|459|461|460|458|457|8993
1752242100000|2025-07-11 13:55:00|461|460|462|461|463|462|460|459|3410
1752242400000|2025-07-11 14:00:00|463|462|466|465|467|466|462|461|16535
1752242700000|2025-07-11 14:05:00|467|466|465|464|467|466|464|463|10487
1752243000000|2025-07-11 14:10:00|464|463|464|463|465|464|463|462|6748
1752243300000|2025-07-11 14:15:00|465|464|463|462|465|464|463|462|3986
1752243600000|2025-07-11 14:20:00|||||||||900
1752243900000|2025-07-11 14:25:00|464|463|464|463|464|463|464|463|725
1752244200000|2025-07-11 14:30:00|465|464|464|463|465|464|464|463|7191
1752244500000|2025-07-11 14:35:00|463|462|462|461|464|463|462|461|6684
1752244800000|2025-07-11 14:40:00|461|460|461|460|462|461|460|459|14941
1752245100000|2025-07-11 14:45:00|460|459|459|458|460|459|459|458|11000
1752245400000|2025-07-11 14:50:00|458|457|458|457|460|459|457|456|75289
1752245700000|2025-07-11 14:55:00|459|458|458|457|459|458|458|457|1718
1752246000000|2025-07-11 15:00:00|459|458|460|459|460|459|459|458|2066
1752246300000|2025-07-11 15:05:00|||||||||3476
1752246600000|2025-07-11 15:10:00|461|460|460|459|461|460|460|459|6918
1752246900000|2025-07-11 15:15:00|459|458|461|460|461|460|459|458|3010
1752247200000|2025-07-11 15:20:00|462|461|461|460|462|461|461|460|4669
1752247500000|2025-07-11 15:25:00|460|459|460|459|461|460|460|459|4274
1752247800000|2025-07-11 15:30:00|461|460|461|460|461|460|461|460|7220
1752248100000|2025-07-11 15:35:00|462|461|462|461|462|461|461|460|600
1752248400000|2025-07-11 15:40:00|463|462|463|462|463|462|463|462|2611
1752248700000|2025-07-11 15:45:00|462|461|462|461|462|461|462|461|2349
1752249000000|2025-07-11 15:50:00|461|460|460|459|461|460|460|459|2223
1752249300000|2025-07-11 15:55:00|||||||||2117
1752249600000|2025-07-11 16:00:00|461|460|459|458|461|460|459|458|6797
1752249900000|2025-07-11 16:05:00|||||||||5750
1752250200000|2025-07-11 16:10:00|458|457|457|456|458|457|457|456|12009
1752250500000|2025-07-11 16:15:00|458|457|457|456|458|457|457|456|1724
1752250800000|2025-07-11 16:20:00|458|457|458|457|459|458|458|457|946
1752251100000|2025-07-11 16:25:00|459|458|459|458|459|458|459|458|2727
1752251400000|2025-07-11 16:30:00|458|457|458|457|458|457|458|457|2900
1752251700000|2025-07-11 16:35:00|459|458|459|458|459|458|459|458|1700
1752252000000|2025-07-11 16:40:00|||||||||1700
1752252300000|2025-07-11 16:45:00|460|459|459|458|460|459|459|458|3011
1752252600000|2025-07-11 16:50:00|460|459|460|459|460|459|460|459|1118
1752252900000|2025-07-11 16:55:00|459|458|459|458|459|458|459|458|19861
1752253200000|2025-07-11 17:00:00|||||||||900
1752253500000|2025-07-11 17:05:00|||||||||801
1752253800000|2025-07-11 17:10:00|460|459|459|458|460|459|459|458|5510
1752254100000|2025-07-11 17:15:00|458|457|458|457|458|457|458|457|1010
1752254400000|2025-07-11 17:20:00|459|458|458|457|459|458|458|457|1377
1752254700000|2025-07-11 17:25:00|||||||||1741
1752255000000|2025-07-11 17:30:00|457|456|457|456|457|456|456|455|23506
1752255300000|2025-07-11 17:35:00|456|455|456|455|456|456|456|455|15323
1752255600000|2025-07-11 17:40:00|455|454|455|454|456|455|455|454|43967
1752255900000|2025-07-11 17:45:00|||||||||1661
1752256200000|2025-07-11 17:50:00|||||||||400
1752256500000|2025-07-11 17:55:00|||||||||3563
1752256800000|2025-07-11 18:00:00|456|455|456|455|457|456|456|455|9178
1752257100000|2025-07-11 18:05:00|457|456|457|456|457|456|457|456|2101
1752257400000|2025-07-11 18:10:00|456|455|455|454|456|455|455|454|9556
1752257700000|2025-07-11 18:15:00|||||||||7261
1752258000000|2025-07-11 18:20:00|||||||||4146
1752258300000|2025-07-11 18:25:00|||||||||5159
1752258600000|2025-07-11 18:30:00|||||||||846
1752258900000|2025-07-11 18:35:00|456|455|455|454|456|455|455|454|10594
1752259200000|2025-07-11 18:40:00|||||||||1242
1752259500000|2025-07-11 18:45:00|||||||||4457
1752259800000|2025-07-11 18:50:00|454|453|454|453|454|453|454|453|13457
1752260100000|2025-07-11 18:55:00|||||||||5489
1752260400000|2025-07-11 19:00:00|453|452|451|450|453|452|451|450|34118
1752260700000|2025-07-11 19:05:00|452|451|452|451|452|451|452|451|11295
1752261000000|2025-07-11 19:10:00|451|450|453|452|453|452|451|450|12875
1752261300000|2025-07-11 19:15:00|||||||||4150
1752261600000|2025-07-11 19:20:00|452|451|451|450|452|451|451|450|15255
1752261900000|2025-07-11 19:25:00|452|451|451|450|452|451|451|450|5770
1752262200000|2025-07-11 19:30:00|||||||||2120
1752262500000|2025-07-11 19:35:00|||||||||9800
1752262800000|2025-07-11 19:40:00|450|449|449|448|450|449|449|448|40300
1752263100000|2025-07-11 19:45:00|||||||||16991
1752263400000|2025-07-11 19:50:00|448|447|449|448|450|449|448|447|48757
1752263700000|2025-07-11 19:55:00|448|447|449|448|449|448|448|447|36663
1752499800000|2025-07-14 13:30:00|457|450|458|457|459|458|449|448|55219
1752500100000|2025-07-14 13:35:00|459|456|458|456|459|457|455|454|33542
1752500400000|2025-07-14 13:40:00|457|457|463|462|463|462|457|456|28121
1752500700000|2025-07-14 13:45:00|462|461|464|463|465|464|462|461|17140
1752501000000|2025-07-14 13:50:00|463|462|462|461|463|462|462|461|5358
1752501300000|2025-07-14 13:55:00|463|462|460|459|463|462|460|459|27019
1752501600000|2025-07-14 14:00:00|461|460|458|457|461|460|458|457|23887
1752501900000|2025-07-14 14:05:00|459|458|461|460|461|460|459|458|13380
1752502200000|2025-07-14 14:10:00|460|459|460|459|460|459|459|458|2747
1752502500000|2025-07-14 14:15:00|461|460|462|461|462|461|461|460|4095
1752502800000|2025-07-14 14:20:00|||||||||4400
1752503100000|2025-07-14 14:25:00|461|460|458|457|461|460|457|456|13268
1752503400000|2025-07-14 14:30:00|459|458|459|458|459|458|457|456|2377
1752503700000|2025-07-14 14:35:00|||||||||1425
1752504000000|2025-07-14 14:40:00|460|459|461|460|461|460|458|457|19582
1752504300000|2025-07-14 14:45:00|460|459|459|458|460|459|459|458|8896
1752504600000|2025-07-14 14:50:00|||||||||1861
1752504900000|2025-07-14 14:55:00|||||||||13231
1752505200000|2025-07-14 15:00:00|460|459|460|459|460|459|460|459|2488
1752505500000|2025-07-14 15:05:00|459|458|460|459|460|459|459|458|2337
1752505800000|2025-07-14 15:10:00|461|460|461|460|461|460|461|460|1300
1752506100000|2025-07-14 15:15:00|460|459|460|459|461|460|460|459|2498
1752506400000|2025-07-14 15:20:00|459|458|459|458|459|458|458|457|9677
1752506700000|2025-07-14 15:25:00|460|459|462|461|462|461|460|459|2801
1752507000000|2025-07-14 15:30:00|||||||||1056
1752507300000|2025-07-14 15:35:00|463|462|463|462|463|462|463|462|1792
1752507600000|2025-07-14 15:40:00|||||||||5242
1752507900000|2025-07-14 15:45:00|462|461|461|460|462|461|461|460|5953
1752508200000|2025-07-14 15:50:00|462|461|461|460|462|461|461|460|700
1752508500000|2025-07-14 15:55:00|460|459|461|460|461|460|460|459|2889
1752508800000|2025-07-14 16:00:00|||||||||1200
1752509400000|2025-07-14 16:10:00|460|459|460|459|460|459|459|458|5659
1752509700000|2025-07-14 16:15:00|459|458|459|458|459|458|459|458|538
1752510000000|2025-07-14 16:20:00|460|459|460|459|460|459|459|458|2420
1752510600000|2025-07-14 16:30:00|459|458|461|460|461|460|459|458|6775
1752510900000|2025-07-14 16:35:00|460|459|459|458|460|459|459|458|8145
1752511200000|2025-07-14 16:40:00|460|459|460|459|460|459|460|459|1703
1752511500000|2025-07-14 16:45:00|||||||||1855
1752511800000|2025-07-14 16:50:00|||||||||400
1752512100000|2025-07-14 16:55:00|||||||||500
1752512400000|2025-07-14 17:00:00|461|460|461|460|461|460|461|460|2020
1752512700000|2025-07-14 17:05:00|460|459|460|459|460|459|460|459|1660
1752513000000|2025-07-14 17:10:00|459|458|459|458|459|458|459|458|5236
1752513300000|2025-07-14 17:15:00|||||||||1500
1752513600000|2025-07-14 17:20:00|||||||||690
1752513900000|2025-07-14 17:25:00|||||||||1650
1752514200000|2025-07-14 17:30:00|||||||||956
1752514500000|2025-07-14 17:35:00|458|457|457|456|458|457|455|453|44814
1752514800000|2025-07-14 17:40:00|458|457|456|455|458|457|456|455|24141
1752515100000|2025-07-14 17:45:00|||||||||923
1752515400000|2025-07-14 17:50:00|457|456|457|456|458|457|457|456|5772
1752515700000|2025-07-14 17:55:00|456|455|456|455|456|455|456|455|3740
1752516000000|2025-07-14 18:00:00|457|456|457|456|457|456|457|456|8150
1752516300000|2025-07-14 18:05:00|||||||||600
1752516600000|2025-07-14 18:10:00|||||||||100
1752516900000|2025-07-14 18:15:00|||||||||500
1752517200000|2025-07-14 18:20:00|||||||||800
1752517500000|2025-07-14 18:25:00|458|457|459|458|459|458|457|457|11541
1752517800000|2025-07-14 18:30:00|458|457|458|457|458|457|457|456|54299
1752518100000|2025-07-14 18:35:00|||||||||600
1752518400000|2025-07-14 18:40:00|||||||||6922
1752518700000|2025-07-14 18:45:00|||||||||900
1752519000000|2025-07-14 18:50:00|||||||||200
1752519300000|2025-07-14 18:55:00|||||||||700
1752519600000|2025-07-14 19:00:00|459|458|459|458|460|459|459|458|8184
1752519900000|2025-07-14 19:05:00|458|457|458|457|458|457|458|457|3639
1752520500000|2025-07-14 19:15:00|||||||||1550
1752520800000|2025-07-14 19:20:00|||||||||1200
1752521100000|2025-07-14 19:25:00|459|458|458|457|459|458|458|457|3210
1752521400000|2025-07-14 19:30:00|||||||||1280
1752521700000|2025-07-14 19:35:00|||||||||6287
1752522000000|2025-07-14 19:40:00|459|458|458|457|459|458|458|457|1931
1752522300000|2025-07-14 19:45:00|457|456|458|457|458|457|457|456|5779
1752522600000|2025-07-14 19:50:00|||||||||5007
1752522900000|2025-07-14 19:55:00|459|458|458|457|459|458|458|457|33804
1752586200000|2025-07-15 13:30:00|460|453|459|458|464|462|459|453|26412
1752586500000|2025-07-15 13:35:00|460|459|458|457|461|459|457|456|2579
1752586800000|2025-07-15 13:40:00|457|456|457|456|458|457|457|456|3247
1752587100000|2025-07-15 13:45:00|458|457|456|455|459|458|456|455|6204
1752587400000|2025-07-15 13:50:00|457|456|455|454|458|456|455|454|8905
1752587700000|2025-07-15 13:55:00|454|453|453|452|455|454|453|452|20968
1752588000000|2025-07-15 14:00:00|454|453|455|454|455|454|454|453|3125
1752588300000|2025-07-15 14:05:00|454|453|454|453|456|455|454|453|2441
1752588600000|2025-07-15 14:10:00|455|454|456|455|456|455|455|454|11801
1752588900000|2025-07-15 14:15:00|455|454|453|452|455|454|453|452|13959
1752589200000|2025-07-15 14:20:00|452|451|451|450|452|451|451|450|12809
1752589500000|2025-07-15 14:25:00|450|449|449|448|450|449|449|448|27278
1752589800000|2025-07-15 14:30:00|||||||||3685
1752590100000|2025-07-15 14:35:00|448|447|447|446|448|447|447|446|10797
1752590400000|2025-07-15 14:40:00|446|445|446|445|446|445|446|445|24309
1752590700000|2025-07-15 14:45:00|447|446|449|448|449|448|447|446|29161
1752591000000|2025-07-15 14:50:00|||||||||5885
1752591300000|2025-07-15 14:55:00|448|447|448|447|448|447|448|447|5230
1752591600000|2025-07-15 15:00:00|||||||||2014
1752591900000|2025-07-15 15:05:00|449|448|449|448|449|448|449|448|4010
1752592200000|2025-07-15 15:10:00|||||||||4962
1752592500000|2025-07-15 15:15:00|||||||||2811
1752592800000|2025-07-15 15:20:00|||||||||2250
1752593100000|2025-07-15 15:25:00|||||||||1690
1752593400000|2025-07-15 15:30:00|448|447|447|446|448|447|447|446|12718
1752593700000|2025-07-15 15:35:00|448|447|448|447|448|447|447|446|4429
1752594000000|2025-07-15 15:40:00|447|446|447|446|447|446|447|446|4388
1752594300000|2025-07-15 15:45:00|448|447|449|448|449|448|448|447|1964
1752594600000|2025-07-15 15:50:00|448|447|449|448|449|448|447|446|7032
1752594900000|2025-07-15 15:55:00|448|447|448|447|448|447|448|447|5756
1752595200000|2025-07-15 16:00:00|||||||||2699
1752595500000|2025-07-15 16:05:00|449|448|449|448|449|448|449|448|8008
1752595800000|2025-07-15 16:10:00|448|447|447|446|448|447|447|446|3068
1752596100000|2025-07-15 16:15:00|||||||||2040
1752596400000|2025-07-15 16:20:00|448|447|448|447|448|447|448|447|1760
1752596700000|2025-07-15 16:25:00|447|446|447|446|447|446|447|446|5775
1752597000000|2025-07-15 16:30:00|||||||||700
1752597300000|2025-07-15 16:35:00|||||||||1242
1752597600000|2025-07-15 16:40:00|||||||||7539
1752597900000|2025-07-15 16:45:00|448|447|448|447|448|447|448|447|3200
1752598200000|2025-07-15 16:50:00|||||||||1789
1752598500000|2025-07-15 16:55:00|447|446|447|446|447|446|447|446|3617
1752598800000|2025-07-15 17:00:00|448|447|448|447|448|447|448|447|1741
1752599100000|2025-07-15 17:05:00|449|448|449|448|449|448|449|448|1350
1752599400000|2025-07-15 17:10:00|||||||||1698
1752599700000|2025-07-15 17:15:00|||||||||31468
1752600000000|2025-07-15 17:20:00|||||||||4481
1752600300000|2025-07-15 17:25:00|||||||||1600
1752600600000|2025-07-15 17:30:00|||||||||1622
1752600900000|2025-07-15 17:35:00|450|449|450|449|450|449|450|449|2520
1752601200000|2025-07-15 17:40:00|||||||||423
1752601500000|2025-07-15 17:45:00|||||||||6721
1752601800000|2025-07-15 17:50:00|451|450|451|450|451|450|451|450|2692
1752602100000|2025-07-15 17:55:00|452|451|453|452|453|452|452|451|22324
1752602400000|2025-07-15 18:00:00|452|451|454|453|454|453|452|451|17694
1752602700000|2025-07-15 18:05:00|453|452|453|452|453|452|453|452|7650
1752603000000|2025-07-15 18:10:00|||||||||200
1752603300000|2025-07-15 18:15:00|452|451|451|450|452|451|451|450|5140
1752603600000|2025-07-15 18:20:00|||||||||217
1752603900000|2025-07-15 18:25:00|450|449|450|449|450|449|450|449|9173
1752604200000|2025-07-15 18:30:00|||||||||1600
1752604500000|2025-07-15 18:35:00|||||||||4200
1752604800000|2025-07-15 18:40:00|449|448|449|448|449|448|449|448|10400
1752605100000|2025-07-15 18:45:00|450|449|450|449|450|449|450|449|1865
1752605400000|2025-07-15 18:50:00|449|448|449|448|449|448|449|448|7486
1752605700000|2025-07-15 18:55:00|448|447|448|447|448|447|448|447|2382
1752606000000|2025-07-15 19:00:00|447|446|448|447|448|447|447|446|1350
1752606300000|2025-07-15 19:05:00|||||||||4663
1752606600000|2025-07-15 19:10:00|||||||||1700
1752606900000|2025-07-15 19:15:00|||||||||3688
1752607200000|2025-07-15 19:20:00|||||||||1248
1752607500000|2025-07-15 19:25:00|447|446|447|446|447|446|447|446|10441
1752607800000|2025-07-15 19:30:00|448|447|448|447|448|447|448|447|6489
1752608100000|2025-07-15 19:35:00|447|446|447|446|447|446|447|446|15170
1752608400000|2025-07-15 19:40:00|448|447|449|448|449|448|448|447|8994
1752608700000|2025-07-15 19:45:00|448|447|448|447|448|447|448|447|6916
1752609000000|2025-07-15 19:50:00|447|446|447|446|447|446|447|446|17961
1752609300000|2025-07-15 19:55:00|448|447|450|449|450|449|448|447|51439
1752586200000|2025-07-15 13:30:00|460|453|459|458|464|462|459|453|26412
1752586500000|2025-07-15 13:35:00|460|459|458|457|461|459|457|456|2579
1752586800000|2025-07-15 13:40:00|457|456|457|456|458|457|457|456|3247
1752587100000|2025-07-15 13:45:00|458|457|456|455|459|458|456|455|6204
1752587400000|2025-07-15 13:50:00|457|456|455|454|458|456|455|454|8905
1752587700000|2025-07-15 13:55:00|454|453|453|452|455|454|453|452|20968
1752588000000|2025-07-15 14:00:00|454|453|455|454|455|454|454|453|3125
1752588300000|2025-07-15 14:05:00|454|453|454|453|456|455|454|453|2441
1752588600000|2025-07-15 14:10:00|455|454|456|455|456|455|455|454|11801
1752588900000|2025-07-15 14:15:00|455|454|453|452|455|454|453|452|13959
1752589200000|2025-07-15 14:20:00|452|451|451|450|452|451|451|450|12809
1752589500000|2025-07-15 14:25:00|450|449|449|448|450|449|449|448|27278
1752589800000|2025-07-15 14:30:00|||||||||3685
1752590100000|2025-07-15 14:35:00|448|447|447|446|448|447|447|446|10797
1752590400000|2025-07-15 14:40:00|446|445|446|445|446|445|446|445|24309
1752590700000|2025-07-15 14:45:00|447|446|449|448|449|448|447|446|29161
1752591000000|2025-07-15 14:50:00|||||||||5885
1752591300000|2025-07-15 14:55:00|448|447|448|447|448|447|448|447|5230
1752591600000|2025-07-15 15:00:00|||||||||2014
1752591900000|2025-07-15 15:05:00|449|448|449|448|449|448|449|448|4010
1752592200000|2025-07-15 15:10:00|||||||||4962
1752592500000|2025-07-15 15:15:00|||||||||2811
1752592800000|2025-07-15 15:20:00|||||||||2250
1752593100000|2025-07-15 15:25:00|||||||||1690
1752593400000|2025-07-15 15:30:00|448|447|447|446|448|447|447|446|12718
1752593700000|2025-07-15 15:35:00|448|447|448|447|448|447|447|446|4429
1752594000000|2025-07-15 15:40:00|447|446|447|446|447|446|447|446|4388
1752594300000|2025-07-15 15:45:00|448|447|449|448|449|448|448|447|1964
1752594600000|2025-07-15 15:50:00|448|447|449|448|449|448|447|446|7032
1752594900000|2025-07-15 15:55:00|448|447|448|447|448|447|448|447|5756
1752595200000|2025-07-15 16:00:00|||||||||2699
1752595500000|2025-07-15 16:05:00|449|448|449|448|449|448|449|448|8008
1752595800000|2025-07-15 16:10:00|448|447|447|446|448|447|447|446|3068
1752596100000|2025-07-15 16:15:00|||||||||2040
1752596400000|2025-07-15 16:20:00|448|447|448|447|448|447|448|447|1760
1752596700000|2025-07-15 16:25:00|447|446|447|446|447|446|447|446|5775
1752597000000|2025-07-15 16:30:00|||||||||700
1752597300000|2025-07-15 16:35:00|||||||||1242
1752597600000|2025-07-15 16:40:00|||||||||7539
1752597900000|2025-07-15 16:45:00|448|447|448|447|448|447|448|447|3200
1752598200000|2025-07-15 16:50:00|||||||||1789
1752598500000|2025-07-15 16:55:00|447|446|447|446|447|446|447|446|3617
1752598800000|2025-07-15 17:00:00|448|447|448|447|448|447|448|447|1741
1752599100000|2025-07-15 17:05:00|449|448|449|448|449|448|449|448|1350
1752599400000|2025-07-15 17:10:00|||||||||1698
1752599700000|2025-07-15 17:15:00|||||||||31468
1752600000000|2025-07-15 17:20:00|||||||||4481
1752600300000|2025-07-15 17:25:00|||||||||1600
1752600600000|2025-07-15 17:30:00|||||||||1622
1752600900000|2025-07-15 17:35:00|450|449|450|449|450|449|450|449|2520
1752601200000|2025-07-15 17:40:00|||||||||423
1752601500000|2025-07-15 17:45:00|||||||||6721
1752601800000|2025-07-15 17:50:00|451|450|451|450|451|450|451|450|2692
1752602100000|2025-07-15 17:55:00|452|451|453|452|453|452|452|451|22324
1752602400000|2025-07-15 18:00:00|452|451|454|453|454|453|452|451|17694
1752602700000|2025-07-15 18:05:00|453|452|453|452|453|452|453|452|7650
1752603000000|2025-07-15 18:10:00|||||||||200
1752603300000|2025-07-15 18:15:00|452|451|451|450|452|451|451|450|5140
1752603600000|2025-07-15 18:20:00|||||||||217
1752603900000|2025-07-15 18:25:00|450|449|450|449|450|449|450|449|9173
1752604200000|2025-07-15 18:30:00|||||||||1600
1752604500000|2025-07-15 18:35:00|||||||||4200
1752604800000|2025-07-15 18:40:00|449|448|449|448|449|448|449|448|10400
1752605100000|2025-07-15 18:45:00|450|449|450|449|450|449|450|449|1865
1752605400000|2025-07-15 18:50:00|449|448|449|448|449|448|449|448|7486
1752605700000|2025-07-15 18:55:00|448|447|448|447|448|447|448|447|2382
1752606000000|2025-07-15 19:00:00|447|446|448|447|448|447|447|446|1350
1752606300000|2025-07-15 19:05:00|||||||||4663
1752606600000|2025-07-15 19:10:00|||||||||1700
1752606900000|2025-07-15 19:15:00|||||||||3688
1752607200000|2025-07-15 19:20:00|||||||||1248
1752607500000|2025-07-15 19:25:00|447|446|447|446|447|446|447|446|10441
1752607800000|2025-07-15 19:30:00|448|447|448|447|448|447|448|447|6489
1752608100000|2025-07-15 19:35:00|447|446|447|446|447|446|447|446|15170
1752608400000|2025-07-15 19:40:00|448|447|449|448|449|448|448|447|8994
1752608700000|2025-07-15 19:45:00|448|447|448|447|448|447|448|447|6916
1752609000000|2025-07-15 19:50:00|447|446|447|446|447|446|447|446|17961
1752609300000|2025-07-15 19:55:00|448|447|450|449|450|449|448|447|51439
1752672600000|2025-07-16 13:30:00|450|446|450|448|450|449|448|446|14581
1752672900000|2025-07-16 13:35:00|449|449|452|450|452|450|448|447|5596
1752673200000|2025-07-16 13:40:00|451|449|450|449|451|450|449|448|2579
1752673500000|2025-07-16 13:45:00|449|448|449|447|450|449|448|447|12342
1752673800000|2025-07-16 13:50:00|448|446|447|446|449|448|447|446|5327
1752674100000|2025-07-16 13:55:00|448|447|447|446|448|447|447|446|9190
1752674400000|2025-07-16 14:00:00|448|447|450|450|452|451|447|446|15275
1752674700000|2025-07-16 14:05:00|451|451|450|449|452|451|450|449|8115
1752675000000|2025-07-16 14:10:00|451|450|450|449|451|450|450|449|100
1752675300000|2025-07-16 14:15:00|451|450|451|450|451|450|451|450|9729
1752675600000|2025-07-16 14:20:00|452|451|452|451|452|451|451|450|3464
1752675900000|2025-07-16 14:25:00|451|450|451|450|451|450|451|450|1560
1752676200000|2025-07-16 14:30:00|||||||||900
1752676500000|2025-07-16 14:35:00|450|449|450|449|450|449|450|449|3551
1752676800000|2025-07-16 14:40:00|449|448|450|449|450|449|449|448|5824
1752677100000|2025-07-16 14:45:00|451|450|451|450|451|450|451|450|16805
1752677400000|2025-07-16 14:50:00|450|449|450|449|450|449|450|449|5412
1752677700000|2025-07-16 14:55:00|449|448|448|447|450|449|448|447|4348
1752678000000|2025-07-16 15:00:00|449|448|451|450|451|450|448|447|5278
1752678300000|2025-07-16 15:05:00|||||||||1245
1752678600000|2025-07-16 15:10:00|452|451|452|451|452|451|451|451|18080
1752678900000|2025-07-16 15:15:00|451|450|447|446|451|450|447|446|9868
1752679200000|2025-07-16 15:20:00|446|445|446|445|447|446|446|445|5956
1752679500000|2025-07-16 15:25:00|445|444|446|445|446|445|445|444|8811
1752679800000|2025-07-16 15:30:00|445|444|444|443|445|444|444|443|6238
1752680100000|2025-07-16 15:35:00|443|442|443|442|443|442|442|441|4674
1752680400000|2025-07-16 15:40:00|444|443|447|446|447|446|444|443|700
1752680700000|2025-07-16 15:45:00|||||||||2300
1752681000000|2025-07-16 15:50:00|448|447|448|447|449|448|448|447|11476
1752681300000|2025-07-16 15:55:00|449|448|449|448|450|449|448|447|7098
1752681600000|2025-07-16 16:00:00|448|447|448|447|448|447|448|447|700
1752681900000|2025-07-16 16:05:00|449|448|449|448|449|448|449|448|5740
1752682200000|2025-07-16 16:10:00|||||||||300
1752682500000|2025-07-16 16:15:00|||||||||1108
1752682800000|2025-07-16 16:20:00|448|447|448|447|449|448|448|447|2348
1752683100000|2025-07-16 16:25:00|449|448|449|448|449|448|449|448|425
1752683400000|2025-07-16 16:30:00|||||||||669
1752683700000|2025-07-16 16:35:00|450|449|449|448|450|449|449|448|3442
1752684000000|2025-07-16 16:40:00|||||||||300
1752684300000|2025-07-16 16:45:00|448|447|448|447|448|447|448|447|4786
1752684600000|2025-07-16 16:50:00|449|448|450|449|450|449|449|448|1351
1752684900000|2025-07-16 16:55:00|||||||||1700
1752685200000|2025-07-16 17:00:00|||||||||100
1752685500000|2025-07-16 17:05:00|||||||||550
1752685800000|2025-07-16 17:10:00|451|450|452|451|452|451|451|450|14375
1752686100000|2025-07-16 17:15:00|||||||||1100
1752686400000|2025-07-16 17:20:00|451|450|451|450|451|450|451|450|1378
1752686700000|2025-07-16 17:25:00|452|451|452|451|452|451|451|451|3667
1752687000000|2025-07-16 17:30:00|451|450|451|450|451|450|451|450|4750
1752687300000|2025-07-16 17:35:00|||||||||4080
1752687600000|2025-07-16 17:40:00|||||||||845
1752687900000|2025-07-16 17:45:00|450|449|451|450|451|450|450|449|6594
1752688200000|2025-07-16 17:50:00|450|449|450|449|450|449|450|449|100
1752688500000|2025-07-16 17:55:00|||||||||5700
1752689100000|2025-07-16 18:05:00|451|450|450|449|451|450|450|449|11632
1752689400000|2025-07-16 18:10:00|449|448|449|448|449|448|449|448|5740
1752689700000|2025-07-16 18:15:00|448|447|448|447|448|447|448|447|1010
1752690000000|2025-07-16 18:20:00|||||||||2332
1752690300000|2025-07-16 18:25:00|||||||||1142
1752690600000|2025-07-16 18:30:00|447|446|447|446|447|446|447|446|16036
1752690900000|2025-07-16 18:35:00|448|447|448|447|448|447|448|447|650
1752691200000|2025-07-16 18:40:00|||||||||100
1752691500000|2025-07-16 18:45:00|||||||||700
1752691800000|2025-07-16 18:50:00|||||||||785
1752692100000|2025-07-16 18:55:00|||||||||1800
1752692400000|2025-07-16 19:00:00|447|446|447|446|447|446|447|446|2318
1752692700000|2025-07-16 19:05:00|448|447|448|447|448|447|448|447|5896
1752693000000|2025-07-16 19:10:00|||||||||800
1752693300000|2025-07-16 19:15:00|||||||||3080
1752693600000|2025-07-16 19:20:00|449|448|449|448|449|448|449|448|3778
1752693900000|2025-07-16 19:25:00|||||||||647
1752694200000|2025-07-16 19:30:00|||||||||1240
1752694500000|2025-07-16 19:35:00|450|449|450|449|450|449|450|449|2361
1752694800000|2025-07-16 19:40:00|449|448|449|448|449|448|449|448|12453
1752695100000|2025-07-16 19:45:00|||||||||683
1752695400000|2025-07-16 19:50:00|448|447|448|447|448|447|448|447|5175
1752695700000|2025-07-16 19:55:00|449|448|449|448|449|448|449|448|46651
1752759000000|2025-07-17 13:30:00|447|444|446|445|447|446|443|441|22340
1752759300000|2025-07-17 13:35:00|447|446|446|445|447|446|446|444|2287
1752759600000|2025-07-17 13:40:00|447|446|447|446|447|446|447|446|8325
1752759900000|2025-07-17 13:45:00|448|447|449|448|449|448|447|446|3738
1752760200000|2025-07-17 13:50:00|450|449|449|448|450|449|449|448|5088
1752760500000|2025-07-17 13:55:00|448|447|448|447|448|447|448|447|1345
1752760800000|2025-07-17 14:00:00|449|448|450|449|450|449|448|447|4133
1752761100000|2025-07-17 14:05:00|451|450|452|451|452|451|451|450|5249
1752761400000|2025-07-17 14:10:00|451|450|451|450|452|451|451|450|6712
1752761700000|2025-07-17 14:15:00|450|449|450|449|451|450|450|449|5211
1752762000000|2025-07-17 14:20:00|449|448|449|448|449|448|449|448|1654
1752762300000|2025-07-17 14:25:00|448|447|448|447|448|447|447|446|10509
1752762600000|2025-07-17 14:30:00|||||||||1303
1752762900000|2025-07-17 14:35:00|447|446|449|448|449|448|446|445|22690
1752763200000|2025-07-17 14:40:00|450|449|450|449|450|449|450|449|1837
1752763500000|2025-07-17 14:45:00|449|448|450|449|450|449|449|448|393
1752763800000|2025-07-17 14:50:00|451|450|452|451|452|451|451|450|16241
1752764100000|2025-07-17 14:55:00|451|450|451|450|451|450|451|450|1600
1752764400000|2025-07-17 15:00:00|450|449|450|449|450|449|450|449|5423
1752764700000|2025-07-17 15:05:00|451|450|451|450|451|450|451|450|1400
1752765000000|2025-07-17 15:10:00|450|449|450|449|450|449|450|449|5702
1752765300000|2025-07-17 15:15:00|||||||||6202
1752765900000|2025-07-17 15:25:00|||||||||421
1752766200000|2025-07-17 15:30:00|451|450|451|450|451|450|451|450|14492
1752766500000|2025-07-17 15:35:00|||||||||2059
1752766800000|2025-07-17 15:40:00|452|451|451|450|452|451|451|450|20147
1752767100000|2025-07-17 15:45:00|||||||||2820
1752767400000|2025-07-17 15:50:00|452|451|451|450|452|451|451|450|18155
1752767700000|2025-07-17 15:55:00|||||||||16551
1752768000000|2025-07-17 16:00:00|452|451|452|451|452|451|452|451|37200
1752768300000|2025-07-17 16:05:00|451|450|451|450|451|450|451|450|7278
1752768900000|2025-07-17 16:15:00|||||||||5983
1752769200000|2025-07-17 16:20:00|||||||||1749
1752769500000|2025-07-17 16:25:00|450|449|450|449|450|449|450|449|8950
1752769800000|2025-07-17 16:30:00|449|448|450|449|450|449|449|448|6923
1752770100000|2025-07-17 16:35:00|449|448|448|447|449|448|448|447|7849
1752770400000|2025-07-17 16:40:00|449|448|449|448|449|448|449|448|3197
1752770700000|2025-07-17 16:45:00|450|449|449|448|450|449|449|448|1845
1752771000000|2025-07-17 16:50:00|||||||||1488
1752771300000|2025-07-17 16:55:00|||||||||2302
1752771600000|2025-07-17 17:00:00|450|449|450|449|450|449|450|449|5747
1752771900000|2025-07-17 17:05:00|449|448|449|448|449|448|449|448|1156
1752772200000|2025-07-17 17:10:00|||||||||10500
1752772500000|2025-07-17 17:15:00|||||||||5867
1752772800000|2025-07-17 17:20:00|||||||||1828
1752773100000|2025-07-17 17:25:00|448|447|448|447|448|447|448|447|3897
1752773400000|2025-07-17 17:30:00|||||||||437
1752773700000|2025-07-17 17:35:00|449|448|449|448|449|448|448|447|2312
1752774300000|2025-07-17 17:45:00|448|447|449|448|449|448|448|447|7735
1752774600000|2025-07-17 17:50:00|450|449|450|449|450|449|450|449|100
1752774900000|2025-07-17 17:55:00|||||||||2864
1752775200000|2025-07-17 18:00:00|||||||||300
1752775500000|2025-07-17 18:05:00|||||||||3000
1752775800000|2025-07-17 18:10:00|||||||||1500
1752776100000|2025-07-17 18:15:00|451|450|455|454|455|454|451|450|42938
1752776400000|2025-07-17 18:20:00|454|453|454|453|455|454|454|453|7180
1752776700000|2025-07-17 18:25:00|||||||||1633
1752777000000|2025-07-17 18:30:00|453|452|454|453|454|453|453|452|10430
1752777300000|2025-07-17 18:35:00|453|452|453|452|453|452|453|452|7876
1752777600000|2025-07-17 18:40:00|454|453|455|454|455|454|454|453|20057
1752777900000|2025-07-17 18:45:00|454|453|454|453|454|453|454|453|2427
1752778200000|2025-07-17 18:50:00|||||||||1037
1752778500000|2025-07-17 18:55:00|455|454|455|454|455|454|455|454|13078
1752778800000|2025-07-17 19:00:00|456|455|457|456|457|456|456|455|4699
1752779100000|2025-07-17 19:05:00|||||||||5214
1752779400000|2025-07-17 19:10:00|||||||||13747
1752779700000|2025-07-17 19:15:00|456|455|455|454|456|455|455|454|8160
1752780000000|2025-07-17 19:20:00|||||||||876
1752780300000|2025-07-17 19:25:00|||||||||1135
1752780600000|2025-07-17 19:30:00|||||||||4106
1752780900000|2025-07-17 19:35:00|||||||||1801
1752781200000|2025-07-17 19:40:00|456|455|455|454|456|455|455|454|33959
1752781500000|2025-07-17 19:45:00|454|453|455|454|455|454|454|453|7024
1752781800000|2025-07-17 19:50:00|454|453|454|453|454|453|454|453|27169
1752782100000|2025-07-17 19:55:00|455|454|455|454|456|455|454|453|28480
1752845400000|2025-07-18 13:30:00|459|453|459|457|460|458|457|453|15209
1752845700000|2025-07-18 13:35:00|460|458|461|460|462|461|460|458|30018
1752846000000|2025-07-18 13:40:00|460|459|458|457|460|459|458|457|17113
1752846300000|2025-07-18 13:45:00|457|456|456|455|457|456|456|455|9619
1752846600000|2025-07-18 13:50:00|457|456|456|455|458|457|456|454|6928
1752846900000|2025-07-18 13:55:00|455|454|457|455|457|455|455|454|1548
1752847200000|2025-07-18 14:00:00|458|456|457|456|458|457|456|455|6505
1752847500000|2025-07-18 14:05:00|456|455|456|455|456|455|456|455|1198
1752847800000|2025-07-18 14:10:00|455|454|455|454|456|455|454|453|5022
1752848100000|2025-07-18 14:15:00|454|453|456|455|456|455|454|453|4487
1752848400000|2025-07-18 14:20:00|455|454|457|456|457|456|455|454|10758
1752848700000|2025-07-18 14:25:00|456|455|455|454|456|455|455|454|5365
1752849000000|2025-07-18 14:30:00|456|455|457|456|457|456|455|454|6822
1752849300000|2025-07-18 14:35:00|458|457|458|457|458|457|457|456|1450
1752849600000|2025-07-18 14:40:00|457|456|458|457|458|457|457|456|2849
1752849900000|2025-07-18 14:45:00|459|458|459|458|459|458|459|458|2310
1752850200000|2025-07-18 14:50:00|||||||||3676
1752850500000|2025-07-18 14:55:00|458|457|458|457|458|457|458|457|4964
1752850800000|2025-07-18 15:00:00|457|456|458|457|458|457|457|456|2360
1752851100000|2025-07-18 15:05:00|457|456|458|457|458|457|457|456|8405
1752851400000|2025-07-18 15:10:00|459|458|457|456|459|458|457|456|2878
1752851700000|2025-07-18 15:15:00|456|455|456|455|456|455|456|455|1047
1752852000000|2025-07-18 15:20:00|455|454|455|454|455|454|455|454|4700
1752852300000|2025-07-18 15:25:00|454|453|456|455|456|455|454|453|3288
1752852600000|2025-07-18 15:30:00|457|456|457|456|457|456|457|455|9990
1752852900000|2025-07-18 15:35:00|458|457|459|458|459|458|458|457|70515
1752853200000|2025-07-18 15:40:00|458|457|459|458|460|459|458|457|4925
1752853500000|2025-07-18 15:45:00|458|457|459|458|459|458|458|457|8876
1752853800000|2025-07-18 15:50:00|460|459|460|459|460|459|460|459|10968
1752854100000|2025-07-18 15:55:00|459|458|460|459|460|459|459|458|10407
1752854400000|2025-07-18 16:00:00|461|460|460|459|461|460|460|459|4404
1752854700000|2025-07-18 16:05:00|459|458|459|458|459|458|459|458|8369
1752855000000|2025-07-18 16:10:00|458|457|458|457|458|457|458|457|2501
1752855300000|2025-07-18 16:15:00|457|456|458|457|458|457|457|456|1400
1752855600000|2025-07-18 16:20:00|457|456|457|456|457|456|457|456|4151
1752855900000|2025-07-18 16:25:00|456|455|456|455|456|455|456|455|7400
1752856200000|2025-07-18 16:30:00|455|454|455|454|455|454|455|454|3700
1752856500000|2025-07-18 16:35:00|||||||||1457
1752856800000|2025-07-18 16:40:00|456|455|455|454|456|455|455|454|17338
1752857100000|2025-07-18 16:45:00|454|453|454|453|454|453|454|453|652
1752857400000|2025-07-18 16:50:00|455|454|455|454|455|454|455|454|4711
1752857700000|2025-07-18 16:55:00|454|453|454|453|454|453|454|453|293
1752858000000|2025-07-18 17:00:00|||||||||5453
1752858300000|2025-07-18 17:05:00|||||||||860
1752858600000|2025-07-18 17:10:00|455|454|455|454|455|454|455|454|610
1752858900000|2025-07-18 17:15:00|454|453|455|454|455|454|454|453|2407
1752859200000|2025-07-18 17:20:00|454|453|456|455|456|455|454|453|1023
1752859500000|2025-07-18 17:25:00|455|454|455|454|455|454|455|454|1780
1752859800000|2025-07-18 17:30:00|456|455|456|455|456|455|456|455|400
1752860100000|2025-07-18 17:35:00|457|456|457|456|457|456|457|456|952
1752860400000|2025-07-18 17:40:00|456|455|456|455|456|455|456|455|1901
1752860700000|2025-07-18 17:45:00|||||||||288
1752861000000|2025-07-18 17:50:00|457|456|457|456|457|456|457|456|2975
1752861300000|2025-07-18 17:55:00|||||||||6541
1752861600000|2025-07-18 18:00:00|458|457|458|457|458|457|458|457|3541
1752861900000|2025-07-18 18:05:00|457|456|457|456|457|456|457|456|1439
1752862200000|2025-07-18 18:10:00|456|455|457|456|457|456|456|455|947
1752862500000|2025-07-18 18:15:00|||||||||100
1752862800000|2025-07-18 18:20:00|458|457|458|457|458|457|457|456|3827
1752863100000|2025-07-18 18:25:00|457|456|457|456|457|456|457|456|2596
1752863400000|2025-07-18 18:30:00|458|457|456|455|458|457|456|455|14410
1752863700000|2025-07-18 18:35:00|||||||||109
1752864000000|2025-07-18 18:40:00|||||||||1795
1752864300000|2025-07-18 18:45:00|||||||||100
1752864600000|2025-07-18 18:50:00|||||||||440
1752864900000|2025-07-18 18:55:00|455|454|456|455|456|455|455|454|3156
1752865200000|2025-07-18 19:00:00|||||||||857
1752865500000|2025-07-18 19:05:00|455|454|455|454|455|454|455|454|551
1752865800000|2025-07-18 19:10:00|||||||||1716
1752866100000|2025-07-18 19:15:00|||||||||3090
1752866400000|2025-07-18 19:20:00|||||||||1232
1752866700000|2025-07-18 19:25:00|||||||||1200
1752867000000|2025-07-18 19:30:00|||||||||175
1752867300000|2025-07-18 19:35:00|456|455|456|455|456|455|456|455|2488
1752867600000|2025-07-18 19:40:00|||||||||4875
1752867900000|2025-07-18 19:45:00|455|454|455|454|455|454|455|454|6718
1752868200000|2025-07-18 19:50:00|||||||||1434
1752868500000|2025-07-18 19:55:00|456|455|454|453|456|455|454|453|25245
1753104600000|2025-07-21 13:30:00|458|453|457|455|458|457|455|453|11817
1753104900000|2025-07-21 13:35:00|456|456|461|459|461|460|456|455|48801
1753105200000|2025-07-21 13:40:00|460|460|461|459|463|462|459|458|51168
1753105500000|2025-07-21 13:45:00|462|460|460|459|462|461|459|458|17816
1753105800000|2025-07-21 13:50:00|459|458|461|460|461|460|459|458|5256
1753106100000|2025-07-21 13:55:00|462|461|462|461|462|461|462|461|3713
1753106400000|2025-07-21 14:00:00|463|462|468|467|468|467|463|462|17947
1753106700000|2025-07-21 14:05:00|469|468|471|470|471|470|468|467|48712
1753107000000|2025-07-21 14:10:00|470|469|469|468|471|470|469|468|18450
1753107300000|2025-07-21 14:15:00|470|469|471|470|471|470|470|469|30023
1753107600000|2025-07-21 14:20:00|470|469|472|471|472|471|470|469|30218
1753107900000|2025-07-21 14:25:00|471|470|471|470|471|470|471|470|9620
1753108200000|2025-07-21 14:30:00|472|471|472|471|472|471|472|471|11742
1753108500000|2025-07-21 14:35:00|471|470|471|470|471|470|471|470|13568
1753108800000|2025-07-21 14:40:00|470|469|468|467|470|469|468|467|7588
1753109100000|2025-07-21 14:45:00|||||||||2724
1753109400000|2025-07-21 14:50:00|467|466|469|468|469|468|467|466|4948
1753109700000|2025-07-21 14:55:00|470|469|470|469|471|470|470|469|6126
1753110000000|2025-07-21 15:00:00|469|468|469|468|470|469|469|468|5484
1753110300000|2025-07-21 15:05:00|468|467|469|468|470|469|468|467|13568
1753110600000|2025-07-21 15:10:00|468|467|468|467|468|467|468|467|800
1753110900000|2025-07-21 15:15:00|469|468|469|468|470|469|469|468|14322
1753111200000|2025-07-21 15:20:00|470|469|472|471|472|471|470|469|45779
1753111500000|2025-07-21 15:25:00|473|472|471|470|474|473|471|470|29162
1753111800000|2025-07-21 15:30:00|470|469|473|472|474|473|470|469|60659
1753112100000|2025-07-21 15:35:00|472|471|471|470|472|471|471|470|1715
1753112400000|2025-07-21 15:40:00|470|469|470|469|471|470|470|469|4594
1753112700000|2025-07-21 15:45:00|471|470|470|469|471|470|470|469|8145
1753113000000|2025-07-21 15:50:00|469|468|468|467|469|468|468|467|11914
1753113300000|2025-07-21 15:55:00|467|466|466|465|467|466|466|465|3802
1753113600000|2025-07-21 16:00:00|467|466|468|467|468|467|467|466|7022
1753113900000|2025-07-21 16:05:00|467|466|469|468|469|468|467|466|4944
1753114200000|2025-07-21 16:10:00|468|467|468|467|468|467|468|467|1797
1753114500000|2025-07-21 16:15:00|467|466|466|465|467|466|466|465|4781
1753114800000|2025-07-21 16:20:00|465|464|464|463|465|464|464|463|7702
1753115100000|2025-07-21 16:25:00|465|464|465|464|465|464|465|464|1564
1753115400000|2025-07-21 16:30:00|466|465|468|467|468|467|466|465|3827
1753115700000|2025-07-21 16:35:00|469|468|467|466|469|468|467|466|17861
1753116000000|2025-07-21 16:40:00|468|467|467|466|468|467|467|466|1660
1753116300000|2025-07-21 16:45:00|||||||||1944
1753116600000|2025-07-21 16:50:00|||||||||3400
1753116900000|2025-07-21 16:55:00|466|465|466|465|466|465|466|465|22135
1753117200000|2025-07-21 17:00:00|467|466|467|466|467|466|466|465|5911
1753117500000|2025-07-21 17:05:00|468|467|469|468|469|468|468|467|24384
1753117800000|2025-07-21 17:10:00|470|469|471|470|472|471|470|469|15355
1753118100000|2025-07-21 17:15:00|||||||||5603
1753118400000|2025-07-21 17:20:00|470|469|470|469|470|469|470|469|5062
1753118700000|2025-07-21 17:25:00|471|470|472|471|472|471|471|470|800
1753119000000|2025-07-21 17:30:00|||||||||1040
1753119300000|2025-07-21 17:35:00|||||||||4400
1753119600000|2025-07-21 17:40:00|||||||||2702
1753119900000|2025-07-21 17:45:00|471|470|471|470|471|470|470|469|4366
1753120200000|2025-07-21 17:50:00|470|469|470|469|470|469|470|469|1605
1753120500000|2025-07-21 17:55:00|471|470|470|469|471|470|470|469|15526
1753120800000|2025-07-21 18:00:00|471|470|472|471|472|471|470|469|14751
1753121100000|2025-07-21 18:05:00|471|470|470|469|471|470|470|469|9150
1753121400000|2025-07-21 18:10:00|471|470|470|469|471|470|470|469|18597
1753121700000|2025-07-21 18:15:00|471|470|471|470|471|470|471|470|6586
1753122000000|2025-07-21 18:20:00|472|471|474|473|474|473|472|471|10741
1753122300000|2025-07-21 18:25:00|475|474|475|474|475|474|475|474|6226
1753122600000|2025-07-21 18:30:00|474|473|474|473|474|473|474|473|8745
1753122900000|2025-07-21 18:35:00|473|472|473|472|473|472|472|471|4811
1753123500000|2025-07-21 18:45:00|||||||||1200
1753123800000|2025-07-21 18:50:00|||||||||1373
1753124100000|2025-07-21 18:55:00|472|471|472|471|473|472|471|470|6967
1753124400000|2025-07-21 19:00:00|471|470|471|470|471|470|471|470|850
1753124700000|2025-07-21 19:05:00|470|469|470|469|471|470|470|469|1711
1753125000000|2025-07-21 19:10:00|469|468|473|472|473|472|469|468|9427
1753125300000|2025-07-21 19:15:00|472|471|473|472|473|472|472|471|3300
1753125600000|2025-07-21 19:20:00|472|471|473|472|473|472|472|471|2208
1753125900000|2025-07-21 19:25:00|472|471|472|471|472|471|471|470|11148
1753126200000|2025-07-21 19:30:00|471|470|471|470|471|470|471|470|4557
1753126500000|2025-07-21 19:35:00|470|469|472|471|472|471|470|469|15440
1753126800000|2025-07-21 19:40:00|471|470|471|470|471|470|471|470|20769
1753127100000|2025-07-21 19:45:00|470|469|470|469|470|469|470|469|55794
1753127400000|2025-07-21 19:50:00|471|470|471|470|473|472|470|469|114299
1753127700000|2025-07-21 19:55:00|470|469|472|470|472|470|470|469|34345
1753191000000|2025-07-22 13:30:00|475|469|481|479|485|484|471|469|66815
1753191300000|2025-07-22 13:35:00|480|480|485|482|487|486|479|478|52951
1753191600000|2025-07-22 13:40:00|484|483|479|477|485|484|479|477|35604
1753191900000|2025-07-22 13:45:00|478|478|475|474|481|479|474|473|44555
1753192200000|2025-07-22 13:50:00|476|475|472|471|476|475|471|470|17488
1753192500000|2025-07-22 13:55:00|473|472|478|477|478|477|473|472|13072
1753192800000|2025-07-22 14:00:00|479|478|480|479|481|480|478|477|13742
1753193100000|2025-07-22 14:05:00|481|480|484|483|485|484|481|480|28999
1753193400000|2025-07-22 14:10:00|485|484|487|486|487|486|483|482|15028
1753193700000|2025-07-22 14:15:00|486|485|491|490|492|491|486|485|23549
1753194000000|2025-07-22 14:20:00|490|489|490|489|494|493|490|489|46811
1753194300000|2025-07-22 14:25:00|491|490|494|493|495|494|491|490|29327
1753194600000|2025-07-22 14:30:00|495|494|490|489|495|494|490|489|32222
1753194900000|2025-07-22 14:35:00|489|488|491|490|491|490|489|488|28264
1753195200000|2025-07-22 14:40:00|490|489|488|487|491|490|488|487|86519
1753195500000|2025-07-22 14:45:00|489|488|490|489|492|491|488|487|130585
1753195800000|2025-07-22 14:50:00|491|490|489|488|492|491|489|488|114352
1753196100000|2025-07-22 14:55:00|490|489|492|491|493|492|489|488|58988
1753196400000|2025-07-22 15:00:00|493|492|490|489|493|492|490|489|55120
1753196700000|2025-07-22 15:05:00|491|490|490|489|491|490|490|489|35799
1753197000000|2025-07-22 15:10:00|489|488|493|492|493|492|489|488|58555
1753197300000|2025-07-22 15:15:00|492|491|491|490|492|491|490|489|5436
1753197600000|2025-07-22 15:20:00|492|491|492|491|493|492|491|490|17565
1753197900000|2025-07-22 15:25:00|493|492|491|490|494|493|490|489|22442
1753198200000|2025-07-22 15:30:00|490|489|496|495|496|495|490|489|89289
1753198500000|2025-07-22 15:35:00|495|494|493|492|495|494|493|492|5691
1753198800000|2025-07-22 15:40:00|494|493|494|493|494|493|494|493|5350
1753199100000|2025-07-22 15:45:00|495|494|497|496|497|496|495|494|20125
1753199400000|2025-07-22 15:50:00|496|495|496|495|496|495|496|495|8815
1753199700000|2025-07-22 15:55:00|495|494|495|494|495|494|495|494|8412
1753200000000|2025-07-22 16:00:00|496|495|497|496|497|496|496|495|5159
1753200300000|2025-07-22 16:05:00|498|497|498|497|498|497|498|497|4646
1753200600000|2025-07-22 16:10:00|497|496|497|496|497|496|496|495|5686
1753200900000|2025-07-22 16:15:00|498|497|497|496|498|497|497|496|6579
1753201200000|2025-07-22 16:20:00|496|495|495|494|497|496|495|494|7512
1753201500000|2025-07-22 16:25:00|494|493|491|490|494|493|491|490|27049
1753201800000|2025-07-22 16:30:00|492|491|492|491|492|491|492|491|3513
1753202100000|2025-07-22 16:35:00|493|492|491|490|493|492|491|490|4894
1753202400000|2025-07-22 16:40:00|490|489|492|491|492|491|490|489|3481
1753202700000|2025-07-22 16:45:00|||||||||365
1753203000000|2025-07-22 16:50:00|493|492|492|491|493|492|492|491|5970
1753203300000|2025-07-22 16:55:00|493|492|493|492|493|492|493|492|8192
1753203600000|2025-07-22 17:00:00|||||||||1300
1753203900000|2025-07-22 17:05:00|494|493|492|491|494|493|491|490|66014
1753204200000|2025-07-22 17:10:00|||||||||718
1753204500000|2025-07-22 17:15:00|493|492|493|492|493|492|493|492|900
1753204800000|2025-07-22 17:20:00|494|493|495|494|495|494|494|493|11800
1753205100000|2025-07-22 17:25:00|||||||||5681
1753205400000|2025-07-22 17:30:00|496|495|496|495|496|495|496|495|8493
1753205700000|2025-07-22 17:35:00|495|494|496|495|496|495|495|494|33710
1753206000000|2025-07-22 17:40:00|495|494|496|495|496|495|495|494|8865
1753206300000|2025-07-22 17:45:00|||||||||5856
1753206600000|2025-07-22 17:50:00|||||||||2350
1753206900000|2025-07-22 17:55:00|497|496|497|496|501|500|497|496|100040
1753207200000|2025-07-22 18:00:00|498|497|497|496|499|498|497|496|8365
1753207500000|2025-07-22 18:05:00|498|497|498|497|499|498|498|497|12479
1753207800000|2025-07-22 18:10:00|497|496|497|496|498|497|497|496|5972
1753208100000|2025-07-22 18:15:00|498|497|497|496|498|497|496|495|18865
1753208400000|2025-07-22 18:20:00|498|497|499|498|499|498|498|497|3674
1753208700000|2025-07-22 18:25:00|498|497|498|497|498|497|498|497|11340
1753209000000|2025-07-22 18:30:00|499|498|497|496|499|498|497|496|15106
1753209300000|2025-07-22 18:35:00|498|497|499|498|499|498|497|496|11471
1753209600000|2025-07-22 18:40:00|500|499|499|498|500|499|499|498|9940
1753209900000|2025-07-22 18:45:00|500|499|499|498|500|499|499|498|4625
1753210200000|2025-07-22 18:50:00|500|499|500|499|500|499|499|498|8539
1753210500000|2025-07-22 18:55:00|499|498|500|499|500|499|499|498|18141
1753210800000|2025-07-22 19:00:00|499|498|499|498|499|498|499|498|6091
1753211100000|2025-07-22 19:05:00|500|499|499|498|500|499|499|498|13523
1753211400000|2025-07-22 19:10:00|500|499|500|499|500|499|499|498|5479
1753211700000|2025-07-22 19:15:00|501|500|502|501|502|501|500|499|10303
1753212000000|2025-07-22 19:20:00|||||||||3236
1753212300000|2025-07-22 19:25:00|503|502|502|501|504|503|502|501|58871
1753212600000|2025-07-22 19:30:00|503|502|504|503|504|503|503|502|38714
1753212900000|2025-07-22 19:35:00|505|504|504|503|505|504|503|502|71261
1753213200000|2025-07-22 19:40:00|505|504|504|503|505|504|504|503|25556
1753213500000|2025-07-22 19:45:00|503|502|505|504|505|504|503|502|78797
1753213800000|2025-07-22 19:50:00|504|503|504|503|505|504|504|503|66843
1753214100000|2025-07-22 19:55:00|505|504|505|504|505|504|505|504|63188
1753277400000|2025-07-23 13:30:00|510|505|504|502|510|509|500|499|44869
1753277700000|2025-07-23 13:35:00|503|503|500|499|507|505|500|498|20279
1753278000000|2025-07-23 13:40:00|501|500|503|501|504|502|498|497|13095
1753278300000|2025-07-23 13:45:00|502|500|499|498|502|501|498|497|22383
1753278600000|2025-07-23 13:50:00|500|499|499|498|501|499|496|495|14624
1753278900000|2025-07-23 13:55:00|498|497|500|499|501|500|498|497|4850
1753279200000|2025-07-23 14:00:00|501|500|501|500|503|501|501|499|4998
1753279500000|2025-07-23 14:05:00|502|501|503|502|504|503|501|500|4202
1753279800000|2025-07-23 14:10:00|502|501|499|498|503|502|499|498|11904
1753280100000|2025-07-23 14:15:00|498|497|499|498|499|498|498|497|13574
1753280400000|2025-07-23 14:20:00|500|499|499|498|501|500|498|497|7652
1753280700000|2025-07-23 14:25:00|500|499|499|498|500|499|499|498|4380
1753281000000|2025-07-23 14:30:00|498|497|497|496|498|497|497|496|7600
1753281300000|2025-07-23 14:35:00|498|497|498|497|498|497|497|496|9191
1753281600000|2025-07-23 14:40:00|497|496|497|496|497|496|497|496|2867
1753281900000|2025-07-23 14:45:00|498|497|497|496|498|497|497|496|8926
1753282200000|2025-07-23 14:50:00|498|497|498|497|499|498|498|497|4868
1753282500000|2025-07-23 14:55:00|497|496|498|497|498|497|497|496|2267
1753282800000|2025-07-23 15:00:00|499|498|497|496|499|498|496|495|4361
1753283100000|2025-07-23 15:05:00|496|495|496|495|496|495|496|495|6306
1753283400000|2025-07-23 15:10:00|495|494|496|495|496|495|495|494|7267
1753283700000|2025-07-23 15:15:00|497|496|497|496|497|496|497|496|4902
1753284000000|2025-07-23 15:20:00|498|497|499|498|499|498|498|497|4550
1753284300000|2025-07-23 15:25:00|498|497|499|498|499|498|498|497|4030
1753284600000|2025-07-23 15:30:00|498|497|497|496|498|497|496|495|24915
1753284900000|2025-07-23 15:35:00|498|497|500|499|500|499|498|497|8774
1753285200000|2025-07-23 15:40:00|501|500|501|500|502|501|501|500|12903
1753285500000|2025-07-23 15:45:00|502|501|504|503|504|503|502|501|27056
1753285800000|2025-07-23 15:50:00|503|502|502|501|503|502|502|501|6054
1753286100000|2025-07-23 15:55:00|503|502|501|500|504|503|501|500|88435
1753286400000|2025-07-23 16:00:00|500|499|500|499|502|501|500|499|22713
1753286700000|2025-07-23 16:05:00|||||||||9215
1753287000000|2025-07-23 16:10:00|499|498|498|497|499|498|498|497|6683
1753287300000|2025-07-23 16:15:00|497|496|498|497|498|497|496|495|48333
1753287600000|2025-07-23 16:20:00|499|498|499|498|500|499|499|498|10878
1753287900000|2025-07-23 16:25:00|||||||||200
1753288200000|2025-07-23 16:30:00|498|497|498|497|498|497|498|497|4057
1753288500000|2025-07-23 16:35:00|499|498|499|498|499|498|498|497|1109
1753288800000|2025-07-23 16:40:00|||||||||550
1753289100000|2025-07-23 16:45:00|||||||||1302
1753289400000|2025-07-23 16:50:00|||||||||4060
1753289700000|2025-07-23 16:55:00|||||||||2893
1753290000000|2025-07-23 17:00:00|||||||||11818
1753290300000|2025-07-23 17:05:00|498|497|498|497|498|497|498|497|9929
1753290600000|2025-07-23 17:10:00|497|496|493|492|497|496|493|492|10409
1753290900000|2025-07-23 17:15:00|492|491|492|491|492|491|492|491|4339
1753291200000|2025-07-23 17:20:00|491|490|493|492|493|492|490|489|41294
1753291500000|2025-07-23 17:25:00|492|491|492|491|492|491|491|490|5864
1753291800000|2025-07-23 17:30:00|||||||||1593
1753292100000|2025-07-23 17:35:00|491|490|491|490|491|490|491|490|4413
1753292400000|2025-07-23 17:40:00|492|491|492|491|492|491|492|491|5750
1753292700000|2025-07-23 17:45:00|||||||||1780
1753293000000|2025-07-23 17:50:00|493|492|490|489|493|492|489|488|22377
1753293300000|2025-07-23 17:55:00|489|488|488|487|489|488|488|487|13853
1753293600000|2025-07-23 18:00:00|487|486|490|489|490|489|487|486|68657
1753293900000|2025-07-23 18:05:00|||||||||4174
1753294200000|2025-07-23 18:10:00|491|490|493|492|493|492|491|490|28118
1753294500000|2025-07-23 18:15:00|492|491|493|492|493|492|492|491|48742
1753294800000|2025-07-23 18:20:00|494|493|493|492|494|493|493|492|27064
1753295100000|2025-07-23 18:25:00|494|493|493|492|494|493|493|492|6841
1753295400000|2025-07-23 18:30:00|492|491|492|491|492|491|492|491|7820
1753295700000|2025-07-23 18:35:00|||||||||2170
1753296000000|2025-07-23 18:40:00|||||||||1660
1753296300000|2025-07-23 18:45:00|||||||||500
1753296600000|2025-07-23 18:50:00|||||||||1733
1753296900000|2025-07-23 18:55:00|491|490|490|489|491|491|490|489|6753
1753297200000|2025-07-23 19:00:00|491|490|491|490|491|490|491|490|27974
1753297500000|2025-07-23 19:05:00|||||||||5832
1753297800000|2025-07-23 19:10:00|||||||||2825
1753298100000|2025-07-23 19:15:00|490|489|490|489|490|490|490|489|2694
1753298400000|2025-07-23 19:20:00|491|490|490|489|491|490|489|488|8830
1753298700000|2025-07-23 19:25:00|||||||||1910
1753299000000|2025-07-23 19:30:00|489|488|489|488|489|488|489|488|14229
1753299300000|2025-07-23 19:35:00|||||||||8482
1753299600000|2025-07-23 19:40:00|488|487|488|487|488|487|488|487|8879
1753299900000|2025-07-23 19:45:00|||||||||5102
1753300200000|2025-07-23 19:50:00|489|488|488|487|489|488|488|487|28010
1753300500000|2025-07-23 19:55:00|487|486|488|487|488|487|487|486|33669
1753363800000|2025-07-24 13:30:00|505|483|484|482|505|484|481|480|15758
1753364100000|2025-07-24 13:35:00|483|481|487|485|487|485|482|481|20166
1753364400000|2025-07-24 13:40:00|488|484|489|486|489|488|488|484|6142
1753364700000|2025-07-24 13:45:00|490|487|493|492|493|492|489|487|5975
1753365000000|2025-07-24 13:50:00|492|491|490|489|492|491|489|488|15802
1753365300000|2025-07-24 13:55:00|489|488|489|488|490|489|489|488|3315
1753365600000|2025-07-24 14:00:00|490|489|492|491|492|491|490|489|5841
1753365900000|2025-07-24 14:05:00|493|492|490|489|493|492|490|489|10186
1753366200000|2025-07-24 14:10:00|491|490|490|489|492|491|490|489|14936
1753366500000|2025-07-24 14:15:00|||||||||1360
1753366800000|2025-07-24 14:20:00|489|488|489|488|490|489|489|488|25181
1753367100000|2025-07-24 14:25:00|490|489|491|490|491|490|489|488|5600
1753367400000|2025-07-24 14:30:00|490|489|491|490|491|490|490|489|2020
1753367700000|2025-07-24 14:35:00|492|491|491|490|492|491|491|490|13392
1753368000000|2025-07-24 14:40:00|490|489|489|488|490|489|489|488|1902
1753368300000|2025-07-24 14:45:00|||||||||633
1753368900000|2025-07-24 14:55:00|490|489|490|489|490|489|490|489|2800
1753369200000|2025-07-24 15:00:00|491|490|489|488|492|491|488|487|25392
1753369500000|2025-07-24 15:05:00|490|489|490|489|490|489|490|489|1100
1753369800000|2025-07-24 15:10:00|489|488|488|487|490|489|488|487|4993
1753370100000|2025-07-24 15:15:00|487|486|487|486|487|486|486|485|6761
1753370400000|2025-07-24 15:20:00|486|485|486|485|486|485|486|485|4170
1753370700000|2025-07-24 15:25:00|485|484|486|485|487|486|485|484|3125
1753371000000|2025-07-24 15:30:00|485|484|486|485|486|485|485|484|9317
1753371300000|2025-07-24 15:35:00|485|484|487|486|487|486|485|484|2805
1753371600000|2025-07-24 15:40:00|486|485|487|486|487|486|486|485|799
1753371900000|2025-07-24 15:45:00|486|485|487|486|487|486|486|485|1249
1753372200000|2025-07-24 15:50:00|486|485|485|484|487|486|485|484|2969
1753372500000|2025-07-24 15:55:00|486|485|486|485|486|485|485|484|7311
1753372800000|2025-07-24 16:00:00|485|484|486|485|486|485|485|484|2370
1753373100000|2025-07-24 16:05:00|485|484|486|485|486|485|484|483|9424
1753373400000|2025-07-24 16:10:00|485|484|484|483|485|484|484|483|3329
1753373700000|2025-07-24 16:15:00|485|484|485|484|486|485|485|484|1166
1753374000000|2025-07-24 16:20:00|||||||||850
1753374300000|2025-07-24 16:25:00|484|483|484|483|484|483|483|482|10151
1753374600000|2025-07-24 16:30:00|||||||||1628
1753374900000|2025-07-24 16:35:00|||||||||1500
1753375200000|2025-07-24 16:40:00|485|484|484|483|485|484|484|483|3682
1753375500000|2025-07-24 16:45:00|483|482|483|482|483|482|483|482|4571
1753375800000|2025-07-24 16:50:00|482|481|482|481|482|481|481|480|9391
1753376100000|2025-07-24 16:55:00|||||||||100
1753376400000|2025-07-24 17:00:00|483|482|483|482|484|483|483|482|7162
1753376700000|2025-07-24 17:05:00|484|483|484|483|484|483|484|483|852
1753377000000|2025-07-24 17:10:00|485|484|485|484|485|484|484|484|5732
1753377300000|2025-07-24 17:15:00|||||||||600
1753377600000|2025-07-24 17:20:00|486|485|486|485|486|485|486|485|9666
1753377900000|2025-07-24 17:25:00|487|486|487|486|487|486|486|486|1320
1753378200000|2025-07-24 17:30:00|||||||||850
1753378500000|2025-07-24 17:35:00|488|487|488|487|489|488|488|487|2097
1753378800000|2025-07-24 17:40:00|487|486|488|487|488|487|487|486|2860
1753379100000|2025-07-24 17:45:00|||||||||240
1753379400000|2025-07-24 17:50:00|||||||||317
1753379700000|2025-07-24 17:55:00|487|486|487|486|487|486|487|486|1300
1753380000000|2025-07-24 18:00:00|486|485|486|485|487|486|486|485|1160
1753380300000|2025-07-24 18:05:00|||||||||700
1753380600000|2025-07-24 18:10:00|487|486|487|486|489|488|487|486|43924
1753380900000|2025-07-24 18:15:00|486|485|486|485|486|485|486|485|2456
1753381200000|2025-07-24 18:20:00|485|484|485|484|486|485|485|484|2859
1753381500000|2025-07-24 18:25:00|486|485|486|485|486|485|486|485|1500
1753381800000|2025-07-24 18:30:00|||||||||226
1753382100000|2025-07-24 18:35:00|485|484|485|484|485|484|485|484|734
1753382400000|2025-07-24 18:40:00|484|483|484|483|484|483|484|483|1965
1753382700000|2025-07-24 18:45:00|483|482|483|482|484|483|483|482|6957
1753383000000|2025-07-24 18:50:00|||||||||1187
1753383300000|2025-07-24 18:55:00|484|483|484|483|484|483|484|483|2681
1753383600000|2025-07-24 19:00:00|||||||||700
1753383900000|2025-07-24 19:05:00|||||||||360
1753384200000|2025-07-24 19:10:00|||||||||100
1753384500000|2025-07-24 19:15:00|485|484|485|484|485|484|484|484|5999
1753385100000|2025-07-24 19:25:00|484|483|484|483|484|483|483|482|7885
1753385400000|2025-07-24 19:30:00|485|484|484|483|485|484|484|483|14119
1753385700000|2025-07-24 19:35:00|483|482|483|482|483|482|483|482|4327
1753386000000|2025-07-24 19:40:00|||||||||1800
1753386300000|2025-07-24 19:45:00|||||||||999
1753386600000|2025-07-24 19:50:00|482|481|482|481|482|481|482|481|13594
1753386900000|2025-07-24 19:55:00|481|480|481|480|482|481|481|480|20746
1753450200000|2025-07-25 13:30:00|488|481|477|476|488|483|476|475|45602
1753450500000|2025-07-25 13:35:00|478|477|478|477|479|478|476|475|21606
1753450800000|2025-07-25 13:40:00|477|476|474|473|477|476|474|472|11214
1753451100000|2025-07-25 13:45:00|473|472|475|474|475|474|473|472|5630
1753451400000|2025-07-25 13:50:00|474|473|476|475|477|476|474|472|26642
1753451700000|2025-07-25 13:55:00|477|476|478|477|478|477|476|476|1271
1753452000000|2025-07-25 14:00:00|477|476|473|472|477|476|473|472|5986
1753452300000|2025-07-25 14:05:00|474|473|474|473|475|474|474|473|7054
1753452600000|2025-07-25 14:10:00|475|474|474|473|475|474|474|473|3700
1753452900000|2025-07-25 14:15:00|475|474|476|475|476|475|475|474|8475
1753453200000|2025-07-25 14:20:00|475|474|475|474|475|474|474|473|3064
1753453500000|2025-07-25 14:25:00|474|473|474|473|474|473|474|473|5218
1753453800000|2025-07-25 14:30:00|473|472|473|472|474|473|473|472|14548
1753454100000|2025-07-25 14:35:00|474|473|474|473|474|473|474|473|4118
1753454400000|2025-07-25 14:40:00|475|474|475|474|475|474|475|474|13797
1753454700000|2025-07-25 14:45:00|474|473|474|473|474|473|474|473|26678
1753455000000|2025-07-25 14:50:00|475|474|480|479|481|480|475|474|100202
1753455300000|2025-07-25 14:55:00|479|478|479|478|479|478|479|478|11900
1753455600000|2025-07-25 15:00:00|478|477|477|476|478|477|477|476|8483
1753455900000|2025-07-25 15:05:00|478|477|478|477|478|477|478|477|1501
1753456200000|2025-07-25 15:10:00|477|476|477|476|477|476|477|476|3045
1753456500000|2025-07-25 15:15:00|478|477|479|478|479|478|478|477|14125
1753456800000|2025-07-25 15:20:00|||||||||391
1753457100000|2025-07-25 15:25:00|478|477|478|477|478|477|478|477|4782
1753457400000|2025-07-25 15:30:00|||||||||300
1753457700000|2025-07-25 15:35:00|477|476|478|477|478|477|476|475|10707
1753458000000|2025-07-25 15:40:00|||||||||400
1753458300000|2025-07-25 15:45:00|479|478|480|479|480|479|479|478|5841
1753458600000|2025-07-25 15:50:00|||||||||9025
1753459200000|2025-07-25 16:00:00|479|478|479|478|479|478|479|478|918
1753459500000|2025-07-25 16:05:00|480|479|479|478|480|479|479|478|8227
1753459800000|2025-07-25 16:10:00|||||||||100
1753460100000|2025-07-25 16:15:00|||||||||902
1753460400000|2025-07-25 16:20:00|||||||||200
1753460700000|2025-07-25 16:25:00|480|479|481|480|481|480|480|479|5998
1753461000000|2025-07-25 16:30:00|||||||||915
1753461300000|2025-07-25 16:35:00|480|479|481|480|481|480|480|479|4601
1753461600000|2025-07-25 16:40:00|480|479|480|479|480|479|480|479|1097
1753461900000|2025-07-25 16:45:00|479|478|479|478|479|478|479|478|2978
1753462200000|2025-07-25 16:50:00|480|479|480|479|480|479|480|479|2422
1753462500000|2025-07-25 16:55:00|481|480|481|480|481|480|481|480|5139
1753462800000|2025-07-25 17:00:00|480|479|480|479|480|479|480|479|1409
1753463100000|2025-07-25 17:05:00|||||||||200
1753463400000|2025-07-25 17:10:00|479|478|478|477|479|478|478|477|8664
1753463700000|2025-07-25 17:15:00|479|478|479|478|479|478|479|478|3397
1753464000000|2025-07-25 17:20:00|||||||||1115
1753464300000|2025-07-25 17:25:00|||||||||100
1753464600000|2025-07-25 17:30:00|||||||||100
1753464900000|2025-07-25 17:35:00|480|479|480|479|480|479|480|479|1500
1753465200000|2025-07-25 17:40:00|||||||||3855
1753465500000|2025-07-25 17:45:00|481|480|482|481|482|481|481|480|7094
1753465800000|2025-07-25 17:50:00|||||||||845
1753466100000|2025-07-25 17:55:00|481|480|481|480|481|480|481|480|700
1753466400000|2025-07-25 18:00:00|482|481|482|481|482|481|482|481|2724
1753466700000|2025-07-25 18:05:00|||||||||6631
1753467000000|2025-07-25 18:10:00|481|480|482|481|482|481|480|479|31867
1753467300000|2025-07-25 18:15:00|481|480|481|480|481|480|481|480|1450
1753467600000|2025-07-25 18:20:00|482|481|482|481|482|481|482|481|2906
1753467900000|2025-07-25 18:25:00|||||||||534
1753468200000|2025-07-25 18:30:00|||||||||400
1753468800000|2025-07-25 18:40:00|||||||||100
1753469100000|2025-07-25 18:45:00|||||||||100
1753469400000|2025-07-25 18:50:00|481|480|482|481|482|481|481|480|5085
1753469700000|2025-07-25 18:55:00|483|482|483|482|483|482|483|482|10180
1753470000000|2025-07-25 19:00:00|||||||||200
1753470300000|2025-07-25 19:05:00|482|481|482|481|482|481|482|481|8567
1753470600000|2025-07-25 19:10:00|483|482|483|482|483|482|483|482|11849
1753470900000|2025-07-25 19:15:00|||||||||200
1753471200000|2025-07-25 19:20:00|||||||||1187
1753471500000|2025-07-25 19:25:00|||||||||500
1753471800000|2025-07-25 19:30:00|484|483|484|483|484|483|483|482|12061
1753472100000|2025-07-25 19:35:00|||||||||5092
1753472400000|2025-07-25 19:40:00|485|484|485|484|485|484|485|484|31454
1753472700000|2025-07-25 19:45:00|484|483|484|483|484|484|484|483|12141
1753473000000|2025-07-25 19:50:00|483|482|483|482|483|482|483|482|12400
1753473300000|2025-07-25 19:55:00|484|483|485|484|485|484|484|483|44036
1753709400000|2025-07-28 13:30:00|487|482|484|482|488|487|482|480|21941
1753709700000|2025-07-28 13:35:00|485|483|484|483|485|484|484|482|2445
1753710000000|2025-07-28 13:40:00|483|482|483|482|484|483|482|481|5285
1753710300000|2025-07-28 13:45:00|||||||||8011
1753710600000|2025-07-28 13:50:00|482|481|482|481|483|482|482|481|9931
1753710900000|2025-07-28 13:55:00|481|480|481|480|482|481|480|479|3481
1753711200000|2025-07-28 14:00:00|480|479|483|481|483|482|480|479|2465
1753711500000|2025-07-28 14:05:00|482|482|484|483|485|484|482|481|6902
1753711800000|2025-07-28 14:10:00|483|482|484|483|484|483|483|482|3754
1753712100000|2025-07-28 14:15:00|483|482|482|481|483|482|482|481|1902
1753712400000|2025-07-28 14:20:00|||||||||2100
1753712700000|2025-07-28 14:25:00|481|480|482|481|482|481|481|480|4065
1753713000000|2025-07-28 14:30:00|481|480|482|481|482|481|481|480|428
1753713300000|2025-07-28 14:35:00|481|480|481|480|482|481|481|480|937
1753713600000|2025-07-28 14:40:00|482|481|483|482|483|482|482|481|15759
1753713900000|2025-07-28 14:45:00|482|481|481|480|482|481|481|480|14969
1753714200000|2025-07-28 14:50:00|||||||||1755
1753714500000|2025-07-28 14:55:00|480|479|480|479|480|479|480|479|783
1753714800000|2025-07-28 15:00:00|481|480|480|479|482|481|480|479|7819
1753715100000|2025-07-28 15:05:00|481|480|480|479|481|480|480|479|14535
1753715400000|2025-07-28 15:10:00|479|478|479|478|479|478|479|478|7164
1753715700000|2025-07-28 15:15:00|478|477|478|477|478|477|478|477|4187
1753716000000|2025-07-28 15:20:00|||||||||1600
1753716300000|2025-07-28 15:25:00|477|476|478|477|478|477|477|476|2459
1753716600000|2025-07-28 15:30:00|479|478|479|478|479|478|479|478|4297
1753716900000|2025-07-28 15:35:00|||||||||1200
1753717200000|2025-07-28 15:40:00|||||||||400
1753717500000|2025-07-28 15:45:00|||||||||800
1753717800000|2025-07-28 15:50:00|||||||||400
1753718100000|2025-07-28 15:55:00|480|479|481|480|481|480|480|479|3878
1753718400000|2025-07-28 16:00:00|480|479|481|480|481|480|480|479|2924
1753718700000|2025-07-28 16:05:00|||||||||1000
1753719000000|2025-07-28 16:10:00|482|481|482|481|482|481|482|481|4350
1753719300000|2025-07-28 16:15:00|||||||||100
1753719900000|2025-07-28 16:25:00|481|480|481|480|481|480|481|480|1378
1753720200000|2025-07-28 16:30:00|482|481|482|481|482|481|482|481|765
1753720500000|2025-07-28 16:35:00|||||||||1000
1753720800000|2025-07-28 16:40:00|481|480|482|481|482|481|481|480|1000
1753721100000|2025-07-28 16:45:00|||||||||570
1753721400000|2025-07-28 16:50:00|||||||||7051
1753721700000|2025-07-28 16:55:00|481|480|481|480|481|480|481|480|4334
1753722000000|2025-07-28 17:00:00|482|481|482|481|482|481|482|481|1043
1753722300000|2025-07-28 17:05:00|||||||||195
1753722600000|2025-07-28 17:10:00|||||||||1210
1753722900000|2025-07-28 17:15:00|481|480|481|480|481|480|481|480|1424
1753723200000|2025-07-28 17:20:00|480|479|480|479|481|480|480|479|1752
1753723500000|2025-07-28 17:25:00|||||||||628
1753723800000|2025-07-28 17:30:00|481|480|481|480|481|480|481|480|1415
1753724400000|2025-07-28 17:40:00|||||||||500
1753725000000|2025-07-28 17:50:00|480|479|480|479|480|479|480|479|258
1753725600000|2025-07-28 18:00:00|||||||||965
1753725900000|2025-07-28 18:05:00|479|478|479|478|479|478|479|478|404
1753726200000|2025-07-28 18:10:00|480|479|480|479|480|479|480|479|1420
1753726500000|2025-07-28 18:15:00|479|478|478|477|479|478|478|477|3158
1753726800000|2025-07-28 18:20:00|||||||||500
1753727100000|2025-07-28 18:25:00|||||||||750
1753727400000|2025-07-28 18:30:00|479|478|479|478|479|478|479|478|10379
1753727700000|2025-07-28 18:35:00|||||||||1460
1753728000000|2025-07-28 18:40:00|||||||||800
1753728300000|2025-07-28 18:45:00|478|477|477|476|478|477|476|475|30707
1753728600000|2025-07-28 18:50:00|478|477|478|477|478|477|478|477|2657
1753728900000|2025-07-28 18:55:00|||||||||3533
1753729200000|2025-07-28 19:00:00|477|476|477|476|477|476|477|476|2498
1753729500000|2025-07-28 19:05:00|||||||||580
1753729800000|2025-07-28 19:10:00|||||||||20885
1753730100000|2025-07-28 19:15:00|||||||||1257
1753730400000|2025-07-28 19:20:00|478|477|478|477|479|478|478|477|9204
1753730700000|2025-07-28 19:25:00|479|478|481|480|482|481|479|478|38488
1753731000000|2025-07-28 19:30:00|480|479|479|478|480|479|478|477|15158
1753731300000|2025-07-28 19:35:00|||||||||1342
1753731600000|2025-07-28 19:40:00|478|477|479|478|479|478|478|477|3200
1753731900000|2025-07-28 19:45:00|||||||||3430
1753732200000|2025-07-28 19:50:00|478|477|478|477|478|478|478|477|5327
1753732500000|2025-07-28 19:55:00|479|478|479|478|480|479|479|478|14005
1753795800000|2025-07-29 13:30:00|477|474|465|464|477|475|465|463|22510
1753796100000|2025-07-29 13:35:00|464|463|464|463|465|464|463|462|26477
1753796400000|2025-07-29 13:40:00|463|462|463|462|463|462|463|462|26297
1753796700000|2025-07-29 13:45:00|464|463|463|461|465|463|462|461|13864
1753797000000|2025-07-29 13:50:00|462|462|460|459|463|462|460|459|25738
1753797300000|2025-07-29 13:55:00|461|460|459|458|461|460|459|458|32581
1753797600000|2025-07-29 14:00:00|460|459|458|457|460|459|458|457|14805
1753797900000|2025-07-29 14:05:00|459|458|458|457|460|459|458|457|25999
1753798200000|2025-07-29 14:10:00|459|458|460|459|460|459|459|458|32418
1753798500000|2025-07-29 14:15:00|459|458|460|459|460|459|459|458|48512
1753798800000|2025-07-29 14:20:00|459|458|459|458|460|459|459|458|4053
1753799100000|2025-07-29 14:25:00|458|457|457|456|458|457|457|456|37146
1753799400000|2025-07-29 14:30:00|456|455|457|456|457|456|456|455|5984
1753799700000|2025-07-29 14:35:00|458|457|459|458|459|458|458|457|4208
1753800000000|2025-07-29 14:40:00|||||||||31381
1753800300000|2025-07-29 14:45:00|460|459|458|457|460|459|458|457|30925
1753800600000|2025-07-29 14:50:00|457|456|457|456|458|457|457|456|29265
1753800900000|2025-07-29 14:55:00|456|455|459|458|459|458|456|455|14829
1753801200000|2025-07-29 15:00:00|460|459|458|457|461|460|458|457|37595
1753801500000|2025-07-29 15:05:00|459|458|458|457|459|458|458|457|2189
1753801800000|2025-07-29 15:10:00|||||||||6073
1753802100000|2025-07-29 15:15:00|457|456|457|456|457|456|457|456|1040
1753802400000|2025-07-29 15:20:00|456|455|456|455|456|455|456|455|1883
1753802700000|2025-07-29 15:25:00|455|454|454|453|455|454|454|453|9917
1753803000000|2025-07-29 15:30:00|453|452|454|453|454|453|453|452|16300
1753803300000|2025-07-29 15:35:00|453|452|453|452|453|452|453|452|4507
1753803600000|2025-07-29 15:40:00|452|451|453|452|453|452|452|451|12236
1753803900000|2025-07-29 15:45:00|454|453|454|453|454|453|454|453|4595
1753804200000|2025-07-29 15:50:00|||||||||3365
1753804500000|2025-07-29 15:55:00|||||||||3298
1753804800000|2025-07-29 16:00:00|453|452|453|452|453|452|453|452|1516
1753805100000|2025-07-29 16:05:00|452|451|452|451|452|451|451|450|43529
1753805400000|2025-07-29 16:10:00|451|450|451|450|451|450|451|450|8395
1753805700000|2025-07-29 16:15:00|450|449|450|449|450|449|450|449|24424
1753806000000|2025-07-29 16:20:00|||||||||4653
1753806300000|2025-07-29 16:25:00|449|448|449|448|449|448|449|448|9705
1753806600000|2025-07-29 16:30:00|||||||||3206
1753806900000|2025-07-29 16:35:00|448|447|448|447|448|447|448|447|4079
1753807200000|2025-07-29 16:40:00|449|448|449|448|449|448|449|448|2008
1753807500000|2025-07-29 16:45:00|450|449|451|450|451|450|450|449|8292
1753807800000|2025-07-29 16:50:00|||||||||1389
1753808100000|2025-07-29 16:55:00|452|451|451|450|452|451|451|450|7211
1753808400000|2025-07-29 17:00:00|452|451|452|451|452|451|452|451|8800
1753808700000|2025-07-29 17:05:00|453|452|453|452|453|452|453|452|3795
1753809000000|2025-07-29 17:10:00|||||||||3656
1753809300000|2025-07-29 17:15:00|452|451|452|451|452|451|452|451|5250
1753809600000|2025-07-29 17:20:00|||||||||300
1753809900000|2025-07-29 17:25:00|453|452|452|451|453|452|452|451|5699
1753810200000|2025-07-29 17:30:00|||||||||500
1753810500000|2025-07-29 17:35:00|451|450|451|450|451|450|451|450|4396
1753810800000|2025-07-29 17:40:00|450|449|451|450|451|450|450|449|9247
1753811100000|2025-07-29 17:45:00|||||||||442
1753811400000|2025-07-29 17:50:00|452|451|452|451|453|452|452|451|8510
1753811700000|2025-07-29 17:55:00|453|452|453|452|453|452|453|452|1191
1753812000000|2025-07-29 18:00:00|||||||||2692
1753812300000|2025-07-29 18:05:00|452|451|452|451|452|451|452|451|2840
1753812600000|2025-07-29 18:10:00|451|450|451|450|451|450|451|450|4100
1753812900000|2025-07-29 18:15:00|||||||||3897
1753813200000|2025-07-29 18:20:00|450|449|451|450|451|450|450|449|4909
1753813500000|2025-07-29 18:25:00||451||451||451||451|4480
1753813800000|2025-07-29 18:30:00|452|452|453|452|453|452|452|452|3467
1753814100000|2025-07-29 18:35:00|||||||||2500
1753814400000|2025-07-29 18:40:00|452|451|452|451|452|451|452|451|3708
1753814700000|2025-07-29 18:45:00|||||||||1428
1753815300000|2025-07-29 18:55:00|451|450|451|450|451|450|451|450|4936
1753815600000|2025-07-29 19:00:00|||||||||1000
1753815900000|2025-07-29 19:05:00|||||||||3571
1753816200000|2025-07-29 19:10:00|450|449|450|449|450|449|450|449|9129
1753816500000|2025-07-29 19:15:00|451|450|450|449|451|450|450|449|12598
1753816800000|2025-07-29 19:20:00|||||||||6081
1753817100000|2025-07-29 19:25:00|449|448|448|447|449|448|447|446|42088
1753817400000|2025-07-29 19:30:00|||||||||1884
1753817700000|2025-07-29 19:35:00|447|446|446|445|447|446|446|445|20403
1753818000000|2025-07-29 19:40:00|||||||||5097
1753818300000|2025-07-29 19:45:00|447|446|445|444|447|446|445|444|33820
1753818600000|2025-07-29 19:50:00|446|445|446|445|446|445|446|445|4092
1753818900000|2025-07-29 19:55:00|445|444|445|444|445|444|445|444|29693
1753882200000|2025-07-30 13:30:00|448|443|447|445|449|448|446|443|36100
1753882500000|2025-07-30 13:35:00|446|446|447|446|447|446|446|445|4308
1753882800000|2025-07-30 13:40:00|446|445|447|445|447|446|446|445|9068
1753883100000|2025-07-30 13:45:00|448|446|449|448|449|448|448|446|7324
1753883400000|2025-07-30 13:50:00|448|447|449|448|449|448|448|447|14452
1753883700000|2025-07-30 13:55:00|448|447|448|447|448|447|448|447|7798
1753884000000|2025-07-30 14:00:00|||||||||7516
1753884300000|2025-07-30 14:05:00|447|446|448|447|448|447|447|446|2997
1753884600000|2025-07-30 14:10:00|||||||||5781
1753884900000|2025-07-30 14:15:00|449|448|450|449|450|449|449|448|4774
1753885200000|2025-07-30 14:20:00|451|450|450|449|452|451|450|449|14568
1753885500000|2025-07-30 14:25:00|451|450|452|451|453|452|451|450|8689
1753885800000|2025-07-30 14:30:00|453|452|453|452|453|452|452|451|7479
1753886100000|2025-07-30 14:35:00|452|451|454|453|454|453|452|451|5566
1753886400000|2025-07-30 14:40:00|453|452|454|453|454|453|453|452|2700
1753886700000|2025-07-30 14:45:00|453|452|453|452|453|453|453|452|3969
1753887000000|2025-07-30 14:50:00|||||||||598
1753887300000|2025-07-30 14:55:00|452|451|451|450|452|451|451|450|2327
1753887600000|2025-07-30 15:00:00|452|451|452|451|452|451|452|451|41002
1753887900000|2025-07-30 15:05:00|453|452|452|451|453|452|452|451|8828
1753888200000|2025-07-30 15:10:00|453|452|453|452|453|452|453|452|1500
1753888500000|2025-07-30 15:15:00|454|453|454|453|454|453|454|453|2323
1753888800000|2025-07-30 15:20:00|453|452|454|453|454|453|453|452|3543
1753889100000|2025-07-30 15:25:00|453|452|454|453|454|453|453|452|2449
1753889400000|2025-07-30 15:30:00|||||||||500
1753889700000|2025-07-30 15:35:00|455|454|455|454|455|454|455|454|4806
1753890000000|2025-07-30 15:40:00|456|455|456|455|456|455|455|455|684
1753890300000|2025-07-30 15:45:00|455|454|455|454|455|454|455|454|4143
1753890600000|2025-07-30 15:50:00|||||||||989
1753890900000|2025-07-30 15:55:00|456|455|456|455|456|455|455|455|3110
1753891200000|2025-07-30 16:00:00|457|456|457|456|457|456|457|456|5565
1753891500000|2025-07-30 16:05:00|||||||||4708
1753891800000|2025-07-30 16:10:00|458|457|458|457|458|457|458|457|5413
1753892100000|2025-07-30 16:15:00|457|456|458|457|458|457|457|456|1800
1753892400000|2025-07-30 16:20:00|||||||||235
1753892700000|2025-07-30 16:25:00|||||||||1400
1753893000000|2025-07-30 16:30:00|457|456|457|456|457|456|457|456|5365
1753893300000|2025-07-30 16:35:00|||||||||635
1753893600000|2025-07-30 16:40:00|||||||||670
1753893900000|2025-07-30 16:45:00|||||||||810
1753894200000|2025-07-30 16:50:00|||||||||200
1753894500000|2025-07-30 16:55:00|456|455|456|455|456|455|456|455|7435
1753894800000|2025-07-30 17:00:00|457|456|457|456|457|456|457|456|1734
1753895100000|2025-07-30 17:05:00|||||||||100
1753895400000|2025-07-30 17:10:00|||||||||4570
1753895700000|2025-07-30 17:15:00|456|455|456|455|456|455|456|455|2453
1753896000000|2025-07-30 17:20:00|457|456|457|456|457|456|457|456|2762
1753896300000|2025-07-30 17:25:00|458|457|458|457|458|457|458|457|3643
1753896600000|2025-07-30 17:30:00|459|458|459|458|459|458|459|458|8148
1753896900000|2025-07-30 17:35:00|||||||||392
1753897200000|2025-07-30 17:40:00|||||||||1100
1753897500000|2025-07-30 17:45:00|458|457|458|457|458|457|458|457|1680
1753897800000|2025-07-30 17:50:00|||||||||1710
1753898100000|2025-07-30 17:55:00|||||||||969
1753898400000|2025-07-30 18:00:00|457|456|455|454|457|456|455|453|9360
1753898700000|2025-07-30 18:05:00|||||||||328
1753899000000|2025-07-30 18:10:00|454|453|454|453|454|453|454|453|1148
1753899300000|2025-07-30 18:15:00|||||||||1183
1753899600000|2025-07-30 18:20:00|453|452|453|452|453|452|453|452|2319
1753899900000|2025-07-30 18:25:00|454|453|454|453|454|453|454|453|1206
1753900200000|2025-07-30 18:30:00|455|454|458|457|458|457|454|453|13450
1753900500000|2025-07-30 18:35:00|457|456|456|455|459|458|456|455|3864
1753900800000|2025-07-30 18:40:00|455|454|456|455|456|455|455|454|1157
1753901100000|2025-07-30 18:45:00|455|454|454|453|456|455|454|453|3721
1753901400000|2025-07-30 18:50:00|453|452|451|450|453|452|451|450|6330
1753901700000|2025-07-30 18:55:00|450|449|450|449|450|449|450|449|9786
1753902000000|2025-07-30 19:00:00|449|448|448|447|450|449|448|447|5828
1753902300000|2025-07-30 19:05:00|447|446|450|449|450|449|447|446|2159
1753902600000|2025-07-30 19:10:00|449|448|453|452|453|452|449|448|6127
1753902900000|2025-07-30 19:15:00|452|451|450|449|452|451|450|449|3624
1753903200000|2025-07-30 19:20:00|449|448|448|447|450|449|448|447|6667
1753903500000|2025-07-30 19:25:00|449|448|449|448|449|448|448|447|5010
1753903800000|2025-07-30 19:30:00|450|449|450|449|450|449|449|448|5072
1753904100000|2025-07-30 19:35:00|||||||||1995
1753904400000|2025-07-30 19:40:00|||||||||862
1753904700000|2025-07-30 19:45:00|449|448|449|448|449|448|449|448|2460
1753905000000|2025-07-30 19:50:00|450|449|450|449|451|450|449|448|25199
1753905300000|2025-07-30 19:55:00|451|450|453|452|453|452|451|450|34909
1753968600000|2025-07-31 13:30:00|459|447|454|453|459|454|451|447|24787
1753968900000|2025-07-31 13:35:00|455|454|457|456|458|457|455|454|16981
1753969200000|2025-07-31 13:40:00|456|455|457|456|458|457|456|455|3044
1753969500000|2025-07-31 13:45:00|458|457|462|460|462|461|457|456|44805
1753969800000|2025-07-31 13:50:00|463|461|462|461|463|462|462|461|9714
1753970100000|2025-07-31 13:55:00|461|462|463|462|465|464|461|462|53980
1753970400000|2025-07-31 14:00:00|464|463|464|463|467|466|464|463|44152
1753970700000|2025-07-31 14:05:00|465|464|465|464|467|466|464|463|10151
1753971000000|2025-07-31 14:10:00|464|463|464|463|464|463|463|462|5366
1753971300000|2025-07-31 14:15:00|465|464|465|464|466|465|464|463|21602
1753971600000|2025-07-31 14:20:00|464|463|466|465|466|465|464|463|26601
1753971900000|2025-07-31 14:25:00|465|464|463|462|465|464|463|462|10660
1753972200000|2025-07-31 14:30:00|462|461|460|459|462|461|460|459|5639
1753972500000|2025-07-31 14:35:00|461|460|461|460|461|460|461|460|14300
1753972800000|2025-07-31 14:40:00|460|459|461|460|462|461|460|459|50840
1753973100000|2025-07-31 14:45:00|460|459|460|459|460|459|460|459|1784
1753973400000|2025-07-31 14:50:00|459|458|459|458|459|459|458|457|5400
1753973700000|2025-07-31 14:55:00|458|457|457|456|458|457|457|456|13269
1753974000000|2025-07-31 15:00:00|458|457|462|461|462|461|458|457|17536
1753974300000|2025-07-31 15:05:00|461|460|460|459|461|460|460|459|2065
1753974600000|2025-07-31 15:10:00|459|458|459|458|460|459|459|458|30301
1753974900000|2025-07-31 15:15:00|458|457|458|457|458|457|458|457|6788
1753975200000|2025-07-31 15:20:00|459|458|459|458|459|458|459|458|26497
1753975500000|2025-07-31 15:25:00|460|459|460|459|460|459|460|459|6706
1753975800000|2025-07-31 15:30:00|459|458|461|460|461|460|459|458|6449
1753976100000|2025-07-31 15:35:00|462|461|462|461|462|461|461|460|4900
1753976400000|2025-07-31 15:40:00|||||||||1901
1753976700000|2025-07-31 15:45:00|461|460|461|460|461|460|461|460|2729
1753977000000|2025-07-31 15:50:00|||||||||1700
1753977300000|2025-07-31 15:55:00|460|459|459|458|460|459|459|458|3974
1753977600000|2025-07-31 16:00:00|460|459|460|459|460|459|460|459|2400
1753977900000|2025-07-31 16:05:00|459|458|461|460|461|460|459|458|3015
1753978200000|2025-07-31 16:10:00|||||||||1900
1753978500000|2025-07-31 16:15:00|||||||||300
1753978800000|2025-07-31 16:20:00|||||||||300
1753979100000|2025-07-31 16:25:00|462|461|462|461|462|461|462|461|3947
1753979400000|2025-07-31 16:30:00|461|460|461|460|461|460|461|460|1700
1753979700000|2025-07-31 16:35:00|462|461|461|460|462|461|461|460|11139
1753980000000|2025-07-31 16:40:00|460|459|460|459|460|459|459|458|3876
1753980300000|2025-07-31 16:45:00|459|458|459|458|459|458|458|457|6303
1753980600000|2025-07-31 16:50:00|||||||||2252
1753980900000|2025-07-31 16:55:00|460|459|460|459|460|459|460|459|400
1753981200000|2025-07-31 17:00:00|459|458|459|458|459|458|459|458|1728
1753981500000|2025-07-31 17:05:00|460|459|460|459|460|459|460|459|3906
1753981800000|2025-07-31 17:10:00|459|458|459|458|459|459|459|458|300
1753982100000|2025-07-31 17:15:00|458|457|458|457|458|457|458|457|709
1753982400000|2025-07-31 17:20:00|457|456|458|457|458|457|457|456|5174
1753982700000|2025-07-31 17:25:00|457|456|455|454|457|456|454|453|11219
1753983000000|2025-07-31 17:30:00|454|453|455|454|455|454|454|453|9117
1753983300000|2025-07-31 17:35:00|456|455|456|455|457|456|456|455|3037
1753983600000|2025-07-31 17:40:00|||||||||3678
1753983900000|2025-07-31 17:45:00|457|456|456|455|457|456|455|454|3837
1753984200000|2025-07-31 17:50:00|455|454|454|453|456|455|454|453|2425
1753984500000|2025-07-31 17:55:00|453|452|453|452|453|452|453|452|870
1753984800000|2025-07-31 18:00:00|454|453|455|454|455|454|454|453|4335
1753985100000|2025-07-31 18:05:00|454|453|454|453|454|453|454|453|344
1753985400000|2025-07-31 18:10:00|453|452|453|452|453|452|453|452|3028
1753985700000|2025-07-31 18:15:00|452|451|451|450|452|451|451|450|14220
1753986000000|2025-07-31 18:20:00|452|451|453|452|453|452|452|451|35635
1753986300000|2025-07-31 18:25:00|452|451|453|452|453|452|452|451|7101
1753986600000|2025-07-31 18:30:00|454|453|453|452|454|453|453|452|6400
1753986900000|2025-07-31 18:35:00|454|453|453|452|454|453|453|452|5457
1753987200000|2025-07-31 18:40:00|452|451|452|451|453|452|452|451|3189
1753987500000|2025-07-31 18:45:00|453|452|452|451|453|452|452|451|5961
1753987800000|2025-07-31 18:50:00|453|452|453|452|453|452|453|452|829
1753988100000|2025-07-31 18:55:00|452|451|451|450|452|451|451|450|9618
1753988400000|2025-07-31 19:00:00|||||||||1500
1753988700000|2025-07-31 19:05:00|||||||||600
1753989000000|2025-07-31 19:10:00|450|449|447|446|450|449|447|446|22803
1753989300000|2025-07-31 19:15:00|448|447|448|447|448|447|448|447|5736
1753989600000|2025-07-31 19:20:00|447|446|447|446|447|446|447|446|3210
1753989900000|2025-07-31 19:25:00|446|445|447|446|447|446|446|445|5190
1753990200000|2025-07-31 19:30:00|||||||||1495
1753990500000|2025-07-31 19:35:00|446|445|446|445|446|445|446|445|3755
1753990800000|2025-07-31 19:40:00|445|444|445|444|445|444|445|444|25300
1753991100000|2025-07-31 19:45:00|||||||||7791
1753991400000|2025-07-31 19:50:00|444|443|445|444|445|444|444|443|13080
1753991700000|2025-07-31 19:55:00|444|443|444|443|444|443|444|443|45387
1754055000000|2025-08-01 13:30:00|440|439|434|433|440|439|432|430|44237
1754055300000|2025-08-01 13:35:00|435|434|438|437|438|437|435|433|19943
1754055600000|2025-08-01 13:40:00|437|436|437|435|438|437|436|435|11582
1754055900000|2025-08-01 13:45:00|436|434|435|434|437|436|435|433|10805
1754056200000|2025-08-01 13:50:00|436|433|434|433|436|434|433|432|9900
1754056500000|2025-08-01 13:55:00|433|432|433|432|435|434|432|431|7270
1754056800000|2025-08-01 14:00:00|434|433|431|430|434|433|430|429|10154
1754057100000|2025-08-01 14:05:00|430|429|432|431|433|432|430|429|22426
1754057400000|2025-08-01 14:10:00|433|432|435|434|437|436|433|432|13503
1754057700000|2025-08-01 14:15:00|436|435|436|435|437|436|435|434|43419
1754058000000|2025-08-01 14:20:00|437|436|435|434|437|436|434|433|12523
1754058300000|2025-08-01 14:25:00|436|435|435|434|436|435|435|434|2052
1754058600000|2025-08-01 14:30:00|434|433|435|434|435|434|434|433|1900
1754058900000|2025-08-01 14:35:00|434|433|434|433|434|433|434|433|4695
1754059200000|2025-08-01 14:40:00|433|432|433|432|434|433|433|432|4290
1754059500000|2025-08-01 14:45:00|434|433|434|433|435|434|434|433|1861
1754059800000|2025-08-01 14:50:00|433|432|434|433|434|433|433|432|3778
1754060100000|2025-08-01 14:55:00|433|432|433|432|434|433|433|432|1825
1754060400000|2025-08-01 15:00:00|434|433|434|433|434|433|434|433|4000
1754060700000|2025-08-01 15:05:00|435|434|435|434|435|434|435|434|3964
1754061000000|2025-08-01 15:10:00|436|435|435|434|436|435|435|434|1203
1754061300000|2025-08-01 15:15:00|436|435|435|434|436|435|435|434|1900
1754061600000|2025-08-01 15:20:00|434|433|434|433|434|433|434|433|1410
1754061900000|2025-08-01 15:25:00|433|432|451|450|455|454|433|432|204173
1754062200000|2025-08-01 15:30:00|450|449|457|456|474|473|445|444|686806
1754062500000|2025-08-01 15:35:00|456|455|447|446|456|455|447|446|59934
1754062800000|2025-08-01 15:40:00|448|447|445|444|450|448|443|443|34311
1754063100000|2025-08-01 15:45:00|446|445|448|447|452|451|446|445|31921
1754063400000|2025-08-01 15:50:00|447|446|445|444|447|446|443|443|15609
1754063700000|2025-08-01 15:55:00|444|443|444|443|446|445|443|442|27956
1754064000000|2025-08-01 16:00:00|445|444|446|445|447|446|444|443|8582
1754064300000|2025-08-01 16:05:00|445|444|445|444|448|447|445|444|18468
1754064600000|2025-08-01 16:10:00|444|443|444|443|444|443|444|443|2845
1754064900000|2025-08-01 16:15:00|443|442|446|445|446|445|443|442|57500
1754065200000|2025-08-01 16:20:00|445|444|446|445|446|445|445|444|10628
1754065500000|2025-08-01 16:25:00|447|446|449|448|449|448|447|446|2300
1754065800000|2025-08-01 16:30:00|448|447|447|446|448|447|447|446|2851
1754066100000|2025-08-01 16:35:00|446|445|446|445|446|445|446|445|446
1754066400000|2025-08-01 16:40:00|445|444|444|443|445|444|444|443|1332
1754066700000|2025-08-01 16:45:00|445|444|446|445|446|445|445|444|2292
1754067000000|2025-08-01 16:50:00|445|444|445|444|446|445|445|444|2274
1754067300000|2025-08-01 16:55:00|444|443|442|441|444|443|442|441|8305
1754067600000|2025-08-01 17:00:00|443|442|441|440|443|442|441|440|1317
1754067900000|2025-08-01 17:05:00|442|441|442|441|442|441|442|441|642
1754068200000|2025-08-01 17:10:00|443||442||443||442||1000
1754068500000|2025-08-01 17:15:00|443|442|442|441|443|442|442|441|3156
1754068800000|2025-08-01 17:20:00|443|442|444|442|444|443|443|442|300
1754069100000|2025-08-01 17:25:00|443|443|441|440|443|443|441|440|4083
1754069400000|2025-08-01 17:30:00|440|439|442|441|442|441|440|439|10398
1754069700000|2025-08-01 17:35:00|441|440|439|438|441|440|439|438|7389
1754070000000|2025-08-01 17:40:00|440|439|441|440|441|440|440|439|1344
1754070300000|2025-08-01 17:45:00|440|439|440|439|440|439|440|439|3519
1754070600000|2025-08-01 17:50:00|441|440|440|439|441|440|440|439|1791
1754070900000|2025-08-01 17:55:00|439|438|440|439|440|439|438|437|4310
1754071200000|2025-08-01 18:00:00|439|438|439|438|440|439|439|438|4700
1754071500000|2025-08-01 18:05:00|438|437|438|437|438|437|438|437|5789
1754071800000|2025-08-01 18:10:00|439|438|440|439|440|439|439|438|4043
1754072100000|2025-08-01 18:15:00|||||||||390
1754072400000|2025-08-01 18:20:00|441|440|441|440|441|440|440|440|450
1754072700000|2025-08-01 18:25:00|442|441|445|444|445|444|442|441|44168
1754073000000|2025-08-01 18:30:00|446|445|446|445|447|446|445|444|3727
1754073300000|2025-08-01 18:35:00|||||||||1350
1754073600000|2025-08-01 18:40:00|447|446|447|446|448|447|447|446|3890
1754073900000|2025-08-01 18:45:00|446|445|446|445|447|446|446|445|9298
1754074200000|2025-08-01 18:50:00|445|444|443|442|445|444|443|442|5479
1754074500000|2025-08-01 18:55:00|444|443|444|443|444|443|444|443|4514
1754074800000|2025-08-01 19:00:00|443|442|443|442|444|443|443|442|1101
1754075100000|2025-08-01 19:05:00|||||||||350
1754075400000|2025-08-01 19:10:00|444|443|442|441|444|443|442|441|3170
1754075700000|2025-08-01 19:15:00|443|442|444|443|444|443|443|442|2623
1754076000000|2025-08-01 19:20:00|443|442|443|442|443|442|442|441|4609
1754076300000|2025-08-01 19:25:00|442|441|443|442|443|442|442|441|4094
1754076600000|2025-08-01 19:30:00|||||||||1000
1754076900000|2025-08-01 19:35:00|||||||||6407
1754077200000|2025-08-01 19:40:00|444|443|444|443|444|443|444|443|4618
1754077500000|2025-08-01 19:45:00|445|444|446|445|446|445|445|444|6123
1754077800000|2025-08-01 19:50:00|||||||||7823
1754078100000|2025-08-01 19:55:00|447|446|448|447|448|447|447|446|55228
1754314200000|2025-08-04 13:30:00|454|450|462|458|462|459|449|448|68437
1754314500000|2025-08-04 13:35:00|460|459|461|460|461|460|460|459|8370
1754314800000|2025-08-04 13:40:00|460|459|460|459|461|459|459|457|18977
1754315100000|2025-08-04 13:45:00|459|458|460|458|460|458|459|458|14238
1754315400000|2025-08-04 13:50:00|459|457|457|455|459|457|456|454|4942
1754315700000|2025-08-04 13:55:00|456|456|456|454|457|456|455|454|6892
1754316000000|2025-08-04 14:00:00|457|455|457|456|457|456|457|455|2037
1754316300000|2025-08-04 14:05:00|458|455|455|454|458|457|454|453|8317
1754316600000|2025-08-04 14:10:00|454|453|458|457|458|457|454|453|6991
1754316900000|2025-08-04 14:15:00|459|458|457|456|459|458|457|456|2370
1754317200000|2025-08-04 14:20:00|458|457|458|457|458|457|457|456|6844
1754317500000|2025-08-04 14:25:00|||||||||5750
1754317800000|2025-08-04 14:30:00|||||||||6334
1754318100000|2025-08-04 14:35:00|||||||||400
1754318400000|2025-08-04 14:40:00|457|456|457|456|457|456|457|456|2721
1754318700000|2025-08-04 14:45:00|456|455|456|455|456|455|456|455|4206
1754319000000|2025-08-04 14:50:00|455|454|455|454|455|454|454|453|4431
1754319300000|2025-08-04 14:55:00|454|453|455|454|455|454|454|453|5792
1754319600000|2025-08-04 15:00:00|456|455|456|455|456|455|456|455|3354
1754319900000|2025-08-04 15:05:00|455|454|455|454|455|454|455|454|9457
1754320200000|2025-08-04 15:10:00|456|455|457|456|457|456|456|454|7265
1754320500000|2025-08-04 15:15:00|456|455|456|455|456|455|456|455|1285
1754320800000|2025-08-04 15:20:00|457|456|457|456|457|456|457|456|495
1754321100000|2025-08-04 15:25:00|||||||||276
1754321400000|2025-08-04 15:30:00|458|457|458|457|458|457|458|457|450
1754321700000|2025-08-04 15:35:00|||||||||3495
1754322000000|2025-08-04 15:40:00|457|456|457|456|457|456|457|456|3869
1754322300000|2025-08-04 15:45:00|||||||||1100
1754322600000|2025-08-04 15:50:00|456|455|456|455|456|455|456|455|4214
1754322900000|2025-08-04 15:55:00|457|456|458|457|458|457|457|456|22205
1754323200000|2025-08-04 16:00:00|||||||||2546
1754323500000|2025-08-04 16:05:00|||||||||300
1754323800000|2025-08-04 16:10:00|459|458|459|458|459|458|459|458|7879
1754324400000|2025-08-04 16:20:00|||||||||1300
1754324700000|2025-08-04 16:25:00|||||||||1511
1754325000000|2025-08-04 16:30:00|||||||||528
1754325300000|2025-08-04 16:35:00|||||||||2863
1754325600000|2025-08-04 16:40:00|||||||||400
1754325900000|2025-08-04 16:45:00|460|459|460|459|460|459|460|459|8676
1754326200000|2025-08-04 16:50:00|||||||||868
1754326500000|2025-08-04 16:55:00|461|460|459|458|461|460|459|458|15200
1754326800000|2025-08-04 17:00:00|458|457|458|457|459|458|458|457|7702
1754327100000|2025-08-04 17:05:00|459|458|460|459|460|459|458|458|49189
1754327400000|2025-08-04 17:10:00|461|460|460|459|461|460|460|459|2620
1754327700000|2025-08-04 17:15:00||460||459||460||459|900
1754328000000|2025-08-04 17:20:00|459|458|459|458|459|458|459|458|7007
1754328300000|2025-08-04 17:25:00|458|457|458|457|458|457|458|457|2012
1754328600000|2025-08-04 17:30:00|459|458|461|460|461|460|458|458|33976
1754328900000|2025-08-04 17:35:00|||||||||3117
1754329200000|2025-08-04 17:40:00|||||||||437
1754329500000|2025-08-04 17:45:00|462|461|462|461|462|461|462|461|15566
1754329800000|2025-08-04 17:50:00|463|462|462|461|463|462|462|461|29992
1754330100000|2025-08-04 17:55:00|||||||||1400
1754330400000|2025-08-04 18:00:00|463|462|463|462|463|462|463|462|13737
1754330700000|2025-08-04 18:05:00|||||||||1300
1754331000000|2025-08-04 18:10:00|462|461|460|459|462|461|460|459|37901
1754331300000|2025-08-04 18:15:00|||||||||400
1754331600000|2025-08-04 18:20:00|461|460|459|458|461|460|459|458|15833
1754331900000|2025-08-04 18:25:00|||||||||3192
1754332200000|2025-08-04 18:30:00|||||||||886
1754332500000|2025-08-04 18:35:00|||||||||1237
1754332800000|2025-08-04 18:40:00|||||||||1330
1754333100000|2025-08-04 18:45:00|460|459|460|459|460|459|460|459|14669
1754333400000|2025-08-04 18:50:00|459|458|458|457|459|458|458|457|24144
1754333700000|2025-08-04 18:55:00|459|458|459|458|460|459|459|458|22991
1754334000000|2025-08-04 19:00:00|460|459|460|459|460|459|460|459|2000
1754334300000|2025-08-04 19:05:00|||||||||6493
1754334600000|2025-08-04 19:10:00|||||||||8892
1754334900000|2025-08-04 19:15:00|461|460|462|461|462|461|461|460|17302
1754335200000|2025-08-04 19:20:00|||||||||4650
1754335500000|2025-08-04 19:25:00|461|460|461|460|461|460|461|460|6280
1754335800000|2025-08-04 19:30:00|460|459|461|460|461|460|460|459|8303
1754336100000|2025-08-04 19:35:00|||||||||16740
1754336400000|2025-08-04 19:40:00|||||||||9094
1754336700000|2025-08-04 19:45:00|||||||||19849
1754337000000|2025-08-04 19:50:00|||||||||9222
1754337300000|2025-08-04 19:55:00|462|461|462|460|462|461|461|460|30279
1754400600000|2025-08-05 13:30:00|461|457|448|447|461|461|445|444|76437
1754400900000|2025-08-05 13:35:00|449|448|454|453|455|454|448|448|43980
1754401200000|2025-08-05 13:40:00|455|454|460|458|460|459|455|454|19165
1754401500000|2025-08-05 13:45:00|459|459|457|456|462|461|457|456|29764
1754401800000|2025-08-05 13:50:00|458|457|459|458|460|459|457|456|38014
1754402100000|2025-08-05 13:55:00|458|457|458|457|459|458|455|453|35782
1754402400000|2025-08-05 14:00:00|459|456|459|458|460|458|456|455|2880
1754402700000|2025-08-05 14:05:00|458|457|459|458|461|460|458|457|9300
1754403000000|2025-08-05 14:10:00|458|457|459|458|459|458|458|457|4155
1754403300000|2025-08-05 14:15:00|460|459|458|457|461|460|458|457|9739
1754403600000|2025-08-05 14:20:00|457|456|454|453|457|456|453|452|7738
1754403900000|2025-08-05 14:25:00|455|454|454|453|455|454|454|453|1495
1754404200000|2025-08-05 14:30:00|453|452|452|451|454|453|451|450|3279
1754404500000|2025-08-05 14:35:00|451|450|453|452|453|452|451|450|4673
1754404800000|2025-08-05 14:40:00|452|451|451|450|452|451|451|450|3834
1754405100000|2025-08-05 14:45:00|450|449|449|448|451|450|449|448|17016
1754405400000|2025-08-05 14:50:00|450|449|449|448|452|451|449|448|4473
1754405700000|2025-08-05 14:55:00|450|449|452|451|452|451|450|449|3279
1754406000000|2025-08-05 15:00:00|453|452|454|453|454|453|453|452|3389
1754406300000|2025-08-05 15:05:00|453|452|454|453|455|454|453|452|21317
1754406600000|2025-08-05 15:10:00|453|452|453|452|453|452|453|452|900
1754406900000|2025-08-05 15:15:00|452|451|451|450|452|451|451|450|5460
1754407200000|2025-08-05 15:20:00|452|451|451|450|452|451|451|450|1900
1754407500000|2025-08-05 15:25:00|452|451|452|451|452|451|452|451|450
1754407800000|2025-08-05 15:30:00|453|452|452|451|453|452|452|451|3672
1754408100000|2025-08-05 15:35:00|451|450|451|450|452|451|451|450|5077
1754408400000|2025-08-05 15:40:00|||||||||4819
1754408700000|2025-08-05 15:45:00|450|449|450|449|450|449|450|449|5316
1754409000000|2025-08-05 15:50:00|449|448|449|448|449|448|449|448|3534
1754409300000|2025-08-05 15:55:00|450|449|452|451|452|451|450|449|1973
1754409600000|2025-08-05 16:00:00|453|452|454|453|454|453|452|451|2120
1754409900000|2025-08-05 16:05:00|455|454|456|455|456|455|455|454|3830
1754410200000|2025-08-05 16:10:00|457|456|457|456|457|456|456|455|2600
1754410500000|2025-08-05 16:15:00|456|455|456|455|456|455|456|455|1109
1754410800000|2025-08-05 16:20:00|455|454|455|454|455|454|455|454|9690
1754411100000|2025-08-05 16:25:00|456|455|456|455|456|455|456|455|4128
1754411400000|2025-08-05 16:30:00|457|456|457|456|458|457|457|456|1131
1754411700000|2025-08-05 16:35:00|456|455|456|455|456|455|456|455|400
1754412000000|2025-08-05 16:40:00|455|454|456|455|456|455|455|454|3400
1754412300000|2025-08-05 16:45:00|455|454|455|454|455|454|453|452|859
1754412600000|2025-08-05 16:50:00|456|455|455|454|456|455|455|454|900
1754412900000|2025-08-05 16:55:00|||||||||2500
1754413200000|2025-08-05 17:00:00|456|455|455|454|456|455|455|454|4686
1754413500000|2025-08-05 17:05:00|456|455|455|454|456|455|455|454|300
1754413800000|2025-08-05 17:10:00|456|455|455|454|456|455|455|454|200
1754414100000|2025-08-05 17:15:00|456|455|456|455|456|455|456|455|600
1754414400000|2025-08-05 17:20:00|||||||||1232
1754414700000|2025-08-05 17:25:00|457|456|457|456|457|456|457|456|2225
1754415000000|2025-08-05 17:30:00|456|455|457|456|457|456|456|455|13244
1754415300000|2025-08-05 17:35:00|||||||||1700
1754415600000|2025-08-05 17:40:00|||||||||2690
1754415900000|2025-08-05 17:45:00|||||||||370
1754416200000|2025-08-05 17:50:00|456|455|458|457|458|457|456|455|10471
1754416500000|2025-08-05 17:55:00|459|458|460|459|461|460|459|458|8070
1754416800000|2025-08-05 18:00:00|||||||||2600
1754417100000|2025-08-05 18:05:00|459|458|459|458|459|458|459|458|1223
1754417400000|2025-08-05 18:10:00|458|457|458|457|458|457|458|457|5353
1754417700000|2025-08-05 18:15:00|457|456|458|457|458|457|457|456|7743
1754418000000|2025-08-05 18:20:00|457|456|457|456|457|456|457|456|113
1754418300000|2025-08-05 18:25:00|||||||||2600
1754418600000|2025-08-05 18:30:00|458|457|458|457|458|457|458|457|2457
1754418900000|2025-08-05 18:35:00|||||||||200
1754419200000|2025-08-05 18:40:00|459|458|459|458|459|458|459|458|4992
1754419500000|2025-08-05 18:45:00|460|459|462|461|462|462|460|459|63091
1754419800000|2025-08-05 18:50:00|461|460|461|460|461|460|461|460|4724
1754420100000|2025-08-05 18:55:00|460|459|464|463|465|464|460|459|46036
1754420400000|2025-08-05 19:00:00|465|464|466|465|466|465|463|462|33337
1754420700000|2025-08-05 19:05:00|465|464|463|462|465|464|463|462|31590
1754421000000|2025-08-05 19:10:00|462|461|462|461|462|461|462|461|4741
1754421300000|2025-08-05 19:15:00|461|460|464|463|465|464|461|460|25914
1754421600000|2025-08-05 19:20:00|465|464|463|462|465|464|463|462|22911
1754421900000|2025-08-05 19:25:00|462|461|463|462|463|462|462|461|7193
1754422200000|2025-08-05 19:30:00|||||||||4011
1754422500000|2025-08-05 19:35:00|462|461|462|461|462|461|462|461|22959
1754422800000|2025-08-05 19:40:00|||||||||3256
1754423100000|2025-08-05 19:45:00|463|462|461|460|463|462|461|460|16661
1754423400000|2025-08-05 19:50:00|||||||||22346
1754423700000|2025-08-05 19:55:00||461||460||461||460|39537
1754487000000|2025-08-06 13:30:00|437|434|433|430|437|436|418|417|177861
1754487300000|2025-08-06 13:35:00|432|429|430|428|433|430|426|425|57691
1754487600000|2025-08-06 13:40:00|431|429|440|438|440|439|430|429|64300
1754487900000|2025-08-06 13:45:00|439|439|432|431|440|439|432|431|42296
1754488200000|2025-08-06 13:50:00|431|430|437|435|437|435|431|430|28823
1754488500000|2025-08-06 13:55:00|436|434|430|429|436|435|430|429|26963
1754488800000|2025-08-06 14:00:00|429|428|429|428|432|431|427|426|32295
1754489100000|2025-08-06 14:05:00|428|427|427|426|429|428|426|425|28549
1754489400000|2025-08-06 14:10:00|428|427|426|425|429|428|426|425|26907
1754489700000|2025-08-06 14:15:00|427|426|425|424|428|427|425|424|39324
1754490000000|2025-08-06 14:20:00|426|425|425|424|428|427|425|424|88683
1754490300000|2025-08-06 14:25:00|424|423|424|423|424|423|422|421|30699
1754490600000|2025-08-06 14:30:00|423|422|423|422|424|423|420|419|28969
1754490900000|2025-08-06 14:35:00|422|421|424|423|425|424|421|420|14810
1754491200000|2025-08-06 14:40:00|425|424|423|422|425|424|423|422|4491
1754491500000|2025-08-06 14:45:00|422|421|420|419|423|422|420|419|21565
1754491800000|2025-08-06 14:50:00|419|418|420|419|421|420|419|418|26326
1754492100000|2025-08-06 14:55:00|421|420|420|419|421|420|420|419|8538
1754492400000|2025-08-06 15:00:00|421|420|421|420|422|421|420|419|29842
1754492700000|2025-08-06 15:05:00|420|419|420|419|422|421|420|419|36118
1754493000000|2025-08-06 15:10:00|421|420|421|420|423|422|420|419|47122
1754493300000|2025-08-06 15:15:00|422|421|422|420|424|423|421|420|33301
1754493600000|2025-08-06 15:20:00|421|419|420|419|421|420|420|419|9537
1754493900000|2025-08-06 15:25:00|||||||||10801
1754494200000|2025-08-06 15:30:00|419|418|418|417|420|419|416|415|56271
1754494500000|2025-08-06 15:35:00|419|418|418|417|419|418|418|417|17583
1754494800000|2025-08-06 15:40:00|417|416|418|417|418|417|415|414|60209
1754495100000|2025-08-06 15:45:00|417|416|417|416|417|416|417|416|8557
1754495400000|2025-08-06 15:50:00|418|417|418|417|418|417|417|416|19148
1754495700000|2025-08-06 15:55:00|||||||||400
1754496000000|2025-08-06 16:00:00|419|418|420|419|420|419|419|418|20503
1754496300000|2025-08-06 16:05:00|||||||||9821
1754496600000|2025-08-06 16:10:00|419|418|420|419|420|419|419|418|11271
1754496900000|2025-08-06 16:15:00|||||||||9947
1754497200000|2025-08-06 16:20:00|419|418|419|418|419|418|418|417|22071
1754497500000|2025-08-06 16:25:00|||||||||5897
1754497800000|2025-08-06 16:30:00|||||||||7000
1754498100000|2025-08-06 16:35:00|420|419|422|421|422|421|420|419|18302
1754498400000|2025-08-06 16:40:00|421|420|421|420|421|420|421|420|8045
1754498700000|2025-08-06 16:45:00|420|419|420|419|421|420|420|419|14173
1754499000000|2025-08-06 16:50:00|421|420|421|420|421|420|421|420|6195
1754499300000|2025-08-06 16:55:00|420|419|420|419|420|419|420|419|19209
1754499600000|2025-08-06 17:00:00|421|420|422|421|422|421|421|420|15409
1754499900000|2025-08-06 17:05:00|421|420|421|420|421|420|421|420|1200
1754500200000|2025-08-06 17:10:00|420|419|420|419|420|419|420|419|698
1754500500000|2025-08-06 17:15:00|||||||||4512
1754500800000|2025-08-06 17:20:00|||||||||3034
1754501100000|2025-08-06 17:25:00|||||||||4620
1754501400000|2025-08-06 17:30:00|421|420|421|420|421|420|421|420|12316
1754501700000|2025-08-06 17:35:00|422|421|421|420|422|421|421|420|5163
1754502000000|2025-08-06 17:40:00|||||||||6762
1754502300000|2025-08-06 17:45:00|||||||||12713
1754502600000|2025-08-06 17:50:00|422|421|423|422|423|422|422|421|28379
1754502900000|2025-08-06 17:55:00|||||||||2633
1754503200000|2025-08-06 18:00:00|424|423|424|423|424|423|424|423|10486
1754503500000|2025-08-06 18:05:00|423|422|423|422|423|422|423|422|5237
1754503800000|2025-08-06 18:10:00|||||||||3112
1754504100000|2025-08-06 18:15:00|422|421|422|421|422|421|421|420|7566
1754504400000|2025-08-06 18:20:00|423|422|423|422|423|422|423|422|3631
1754504700000|2025-08-06 18:25:00|422|421|422|421|422|421|422|421|246
1754505000000|2025-08-06 18:30:00|||||||||4007
1754505300000|2025-08-06 18:35:00|||||||||3347
1754505600000|2025-08-06 18:40:00|421|420|420|419|421|420|420|419|17665
1754505900000|2025-08-06 18:45:00|||||||||3800
1754506200000|2025-08-06 18:50:00|||||||||1000
1754506500000|2025-08-06 18:55:00|419|418|420|419|420|419|419|418|7826
1754506800000|2025-08-06 19:00:00|421|420|420|419|421|420|420|419|20202
1754507100000|2025-08-06 19:05:00|||||||||1475
1754507400000|2025-08-06 19:10:00|421|420|421|420|421|420|421|420|3419
1754507700000|2025-08-06 19:15:00|||||||||4459
1754508000000|2025-08-06 19:20:00|||||||||1519
1754508300000|2025-08-06 19:25:00|422|421|422|421|422|421|422|421|9887
1754508600000|2025-08-06 19:30:00|423|422|423|422|423|422|423|422|10421
1754508900000|2025-08-06 19:35:00|422|421|422|421|422|421|422|421|15462
1754509200000|2025-08-06 19:40:00|||||||||1163
1754509500000|2025-08-06 19:45:00|||||||||14000
1754509800000|2025-08-06 19:50:00|423|422|424|423|424|423|423|422|53512
1754510100000|2025-08-06 19:55:00|||||||||30343
1754573400000|2025-08-07 13:30:00|430|427|431|429|432|431|427|426|59675
1754573700000|2025-08-07 13:35:00|430|428|430|429|430|429|428|427|29849
1754574000000|2025-08-07 13:40:00|431|430|431|429|434|433|430|428|40815
1754574300000|2025-08-07 13:45:00|430|428|428|427|431|430|428|427|9829
1754574600000|2025-08-07 13:50:00|427|426|425|424|427|426|424|423|12904
1754574900000|2025-08-07 13:55:00|424|423|425|424|426|425|424|423|14659
1754575200000|2025-08-07 14:00:00|426|425|426|425|427|426|425|424|9406
1754575500000|2025-08-07 14:05:00|425|424|424|423|425|424|424|423|7042
1754575800000|2025-08-07 14:10:00|423|422|425|424|426|425|423|422|34472
1754576100000|2025-08-07 14:15:00|426|425|425|424|426|425|425|424|7891
1754576400000|2025-08-07 14:20:00|424|423|423|422|424|423|423|422|4218
1754576700000|2025-08-07 14:25:00|422|421|421|420|422|421|421|420|12097
1754577000000|2025-08-07 14:30:00|420|419|420|419|420|419|420|419|13073
1754577300000|2025-08-07 14:35:00|419|418|419|418|419|418|418|417|10290
1754577600000|2025-08-07 14:40:00|418|417|418|417|418|417|418|417|2551
1754577900000|2025-08-07 14:45:00|417|416|416|415|417|416|416|415|8098
1754578200000|2025-08-07 14:50:00|417|416|416|415|417|416|416|415|3770
1754578500000|2025-08-07 14:55:00|||||||||6328
1754578800000|2025-08-07 15:00:00|417|416|416|415|417|416|416|415|9898
1754579100000|2025-08-07 15:05:00|417|416|416|415|417|416|416|415|10969
1754579400000|2025-08-07 15:10:00|417|416|416|415|417|416|416|415|10794
1754579700000|2025-08-07 15:15:00|415|414|416|415|416|415|415|414|33596
1754580000000|2025-08-07 15:20:00|417|416|416|415|417|416|416|415|2576
1754580300000|2025-08-07 15:25:00|||||||||3660
1754580600000|2025-08-07 15:30:00|||||||||1419
1754580900000|2025-08-07 15:35:00|||||||||3950
1754581200000|2025-08-07 15:40:00|||||||||4028
1754581500000|2025-08-07 15:45:00|||||||||3243
1754581800000|2025-08-07 15:50:00|417|416|417|416|417|416|417|416|9424
1754582100000|2025-08-07 15:55:00|||||||||851
1754582400000|2025-08-07 16:00:00|418|417|417|416|418|417|417|416|2925
1754582700000|2025-08-07 16:05:00|418|417|418|417|418|417|417|416|2065
1754583000000|2025-08-07 16:10:00|417|416|418|417|418|417|417|416|3295
1754583300000|2025-08-07 16:15:00|||||||||2300
1754583600000|2025-08-07 16:20:00|419|418|419|418|419|418|418|417|16274
1754583900000|2025-08-07 16:25:00|418|417|418|417|418|417|418|417|800
1754584200000|2025-08-07 16:30:00|419|418|419|418|419|418|419|418|3370
1754584500000|2025-08-07 16:35:00|||||||||900
1754584800000|2025-08-07 16:40:00|418|417|417|416|418|417|417|416|6730
1754585100000|2025-08-07 16:45:00|416|415|416|415|416|415|416|415|8849
1754585400000|2025-08-07 16:50:00|417|416|417|416|417|416|417|416|3038
1754585700000|2025-08-07 16:55:00|416|415|416|415|416|415|416|415|1685
1754586000000|2025-08-07 17:00:00|417|416|417|416|418|417|416|415|5650
1754586300000|2025-08-07 17:05:00|416|415|417|416|417|416|416|415|5648
1754586600000|2025-08-07 17:10:00|416|415|417|416|417|416|416|415|9486
1754586900000|2025-08-07 17:15:00|||||||||2237
1754587200000|2025-08-07 17:20:00|418|417|417|416|418|417|417|416|5000
1754587500000|2025-08-07 17:25:00|416|415|416|415|416|415|416|415|2299
1754587800000|2025-08-07 17:30:00|||||||||1508
1754588100000|2025-08-07 17:35:00|||||||||6200
1754588400000|2025-08-07 17:40:00|417|416|417|416|417|416|417|416|3089
1754588700000|2025-08-07 17:45:00|418|417|418|417|418|417|418|417|8866
1754589000000|2025-08-07 17:50:00|||||||||925
1754589300000|2025-08-07 17:55:00|||||||||800
1754589600000|2025-08-07 18:00:00|417|416|418|417|418|417|417|416|5401
1754589900000|2025-08-07 18:05:00|417|416|417|416|417|416|417|416|1597
1754590200000|2025-08-07 18:10:00|416|415|417|416|417|416|416|415|11892
1754590500000|2025-08-07 18:15:00|416|415|416|415|416|415|416|415|10961
1754590800000|2025-08-07 18:20:00|||||||||957
1754591100000|2025-08-07 18:25:00|||||||||5724
1754591400000|2025-08-07 18:30:00|||||||||1000
1754591700000|2025-08-07 18:35:00|417|416|417|416|417|416|417|416|11770
1754592000000|2025-08-07 18:40:00|416|415|416|415|416|415|416|415|7764
1754592300000|2025-08-07 18:45:00|||||||||14110
1754592600000|2025-08-07 18:50:00|||||||||8600
1754592900000|2025-08-07 18:55:00|417|416|417|416|417|416|417|416|11720
1754593200000|2025-08-07 19:00:00|||||||||6116
1754593500000|2025-08-07 19:05:00|||||||||1000
1754593800000|2025-08-07 19:10:00|||||||||3100
1754594100000|2025-08-07 19:15:00|||||||||8554
1754594400000|2025-08-07 19:20:00|||||||||5213
1754594700000|2025-08-07 19:25:00|||||||||1800
1754595000000|2025-08-07 19:30:00|418|417|418|417|418|417|418|417|20359
1754595300000|2025-08-07 19:35:00|||||||||4818
1754595600000|2025-08-07 19:40:00|||||||||13387
1754595900000|2025-08-07 19:45:00|419|418|419|418|419|418|419|418|5378
1754596200000|2025-08-07 19:50:00|||||||||49018
1754596500000|2025-08-07 19:55:00|418|417|421|420|421|420|418|417|69088
1754659800000|2025-08-08 13:30:00|430|421|425|424|430|425|422|420|42928
1754660100000|2025-08-08 13:35:00|426|425|430|429|430|429|423|421|22232
1754660400000|2025-08-08 13:40:00|429|428|431|430|431|430|428|427|39128
1754660700000|2025-08-08 13:45:00|432|431|425|424|432|431|425|424|21284
1754661000000|2025-08-08 13:50:00|424|423|425|424|427|425|424|423|13220
1754661300000|2025-08-08 13:55:00|426|425|425|424|426|425|424|423|2515
1754661600000|2025-08-08 14:00:00|426|425|431|430|431|430|426|425|18095
1754661900000|2025-08-08 14:05:00|430|429|430|429|432|431|430|429|9967
1754662200000|2025-08-08 14:10:00|429|428|428|427|430|429|428|427|11362
1754662500000|2025-08-08 14:15:00|429|428|428|427|429|428|428|427|5652
1754662800000|2025-08-08 14:20:00|427|426|430|429|430|429|427|426|12878
1754663100000|2025-08-08 14:25:00|431|430|431|430|434|433|430|429|24964
1754663400000|2025-08-08 14:30:00|432|431|436|435|436|435|432|431|38916
1754663700000|2025-08-08 14:35:00|437|436|436|435|437|436|436|435|18956
1754664000000|2025-08-08 14:40:00|437|436|436|435|437|436|436|435|15570
1754664300000|2025-08-08 14:45:00|435|434|442|441|442|441|435|434|29787
1754664600000|2025-08-08 14:50:00|443|442|447|446|447|446|442|442|85792
1754664900000|2025-08-08 14:55:00|446|445|452|451|453|452|446|445|65145
1754665200000|2025-08-08 15:00:00|451|450|449|448|452|451|448|447|57508
1754665500000|2025-08-08 15:05:00|448|447|449|448|451|450|446|445|41582
1754665800000|2025-08-08 15:10:00|448|449|443|442|450|449|443|442|27830
1754666100000|2025-08-08 15:15:00|444|443|450|448|450|449|444|443|29868
1754666400000|2025-08-08 15:20:00|449|449|449|448|452|451|449|448|9616
1754666700000|2025-08-08 15:25:00|450|449|446|445|450|449|446|445|12503
1754667000000|2025-08-08 15:30:00|447|446|444|443|447|446|444|443|25117
1754667300000|2025-08-08 15:35:00|443|442|443|442|445|444|441|440|8554
1754667600000|2025-08-08 15:40:00|444|443|445|444|446|445|442|441|9338
1754667900000|2025-08-08 15:45:00|444|443|444|443|445|444|443|442|9262
1754668200000|2025-08-08 15:50:00|445|444|446|446|447|446|444|443|600
1754668500000|2025-08-08 15:55:00|447|445|449|448|449|448|446|445|15212
1754668800000|2025-08-08 16:00:00|448|447|449|448|449|448|448|447|11349
1754669100000|2025-08-08 16:05:00|448|447|451|450|452|451|448|447|28209
1754669400000|2025-08-08 16:10:00|450|449|449|448|450|449|449|448|14383
1754669700000|2025-08-08 16:15:00|450|449|449|448|451|450|449|448|24386
1754670000000|2025-08-08 16:20:00|448|447|448|447|449|448|447|446|18443
1754670300000|2025-08-08 16:25:00|||||||||5448
1754670600000|2025-08-08 16:30:00|||||||||5260
1754670900000|2025-08-08 16:35:00|449|448|450|449|451|450|449|448|7024
1754671200000|2025-08-08 16:40:00|449|448|451|450|451|450|449|448|12195
1754671500000|2025-08-08 16:45:00|450|449|451|450|451|450|450|449|6800
1754671800000|2025-08-08 16:50:00|450|449|449|448|450|449|449|448|11521
1754672100000|2025-08-08 16:55:00|450|449|452|451|452|451|450|449|10204
1754672400000|2025-08-08 17:00:00|451|450|453|452|453|452|451|450|13074
1754672700000|2025-08-08 17:05:00|454|453|453|452|454|453|453|452|23308
1754673000000|2025-08-08 17:10:00|452|451|450|449|452|451|449|448|12717
1754673300000|2025-08-08 17:15:00|451|450|451|450|451|450|450|450|16525
1754673600000|2025-08-08 17:20:00|452|451|453|452|453|452|452|451|6253
1754673900000|2025-08-08 17:25:00|454|453|454|453|454|453|454|453|5100
1754674200000|2025-08-08 17:30:00|455|454|455|454|455|454|455|454|4692
1754674500000|2025-08-08 17:35:00|456|455|457|456|457|456|456|455|15689
1754674800000|2025-08-08 17:40:00|||||||||3262
1754675100000|2025-08-08 17:45:00|||||||||12541
1754675400000|2025-08-08 17:50:00|456|455|456|455|456|455|455|454|20118
1754675700000|2025-08-08 17:55:00|457|456|455|454|457|456|455|454|19500
1754676000000|2025-08-08 18:00:00|||||||||2270
1754676300000|2025-08-08 18:05:00|456|455|454|453|456|455|453|452|30190
1754676600000|2025-08-08 18:10:00|||||||||26671
1754676900000|2025-08-08 18:15:00|453|452|452|451|453|452|452|451|11448
1754677200000|2025-08-08 18:20:00|451|450|449|448|451|450|448|447|17736
1754677500000|2025-08-08 18:25:00|450|449|451|450|451|450|450|449|8217
1754677800000|2025-08-08 18:30:00|450|449|451|450|451|450|450|449|7805
1754678100000|2025-08-08 18:35:00|450|449|451|450|451|450|450|449|26286
1754678400000|2025-08-08 18:40:00|||||||||6488
1754678700000|2025-08-08 18:45:00|||||||||4618
1754679000000|2025-08-08 18:50:00|452|451|454|453|454|453|452|451|10589
1754679300000|2025-08-08 18:55:00|455|454|455|454|455|454|455|454|8889
1754679600000|2025-08-08 19:00:00|454|453|454|453|455|454|454|453|20326
1754679900000|2025-08-08 19:05:00|455|454|456|455|456|455|455|454|8175
1754680200000|2025-08-08 19:10:00|457|456|456|455|457|456|456|455|5680
1754680500000|2025-08-08 19:15:00|455|454|454|453|455|454|454|453|57540
1754680800000|2025-08-08 19:20:00|||||||||5615
1754681100000|2025-08-08 19:25:00|453|452|452|451|453|452|452|451|12730
1754681400000|2025-08-08 19:30:00|||||||||1758
1754681700000|2025-08-08 19:35:00|451|450|452|451|452|451|451|450|14586
1754682000000|2025-08-08 19:40:00|451|450|451|450|452|451|451|450|8569
1754682300000|2025-08-08 19:45:00|450|449|450|449|450|449|450|449|16146
1754682600000|2025-08-08 19:50:00|449|448|449|448|449|448|449|448|37311
1754682900000|2025-08-08 19:55:00|450|449|449|448|450|449|449|448|60098
1754919000000|2025-08-11 13:30:00|477|475|484|483|493|491|476|473|336474
1754919300000|2025-08-11 13:35:00|485|484|499|497|507|506|485|484|432371
1754919600000|2025-08-11 13:40:00|500|498|510|509|510|509|499|497|150101
1754919900000|2025-08-11 13:45:00|511|510|497|496|511|510|493|492|211508
1754920200000|2025-08-11 13:50:00|498|497|498|497|500|499|495|494|94437
1754920500000|2025-08-11 13:55:00|499|498|496|495|500|499|495|494|56726
1754920800000|2025-08-11 14:00:00|497|496|500|499|500|499|496|495|82594
1754921100000|2025-08-11 14:05:00|501|500|505|504|506|505|499|498|115315
1754921400000|2025-08-11 14:10:00|506|505|500|499|509|508|499|498|61121
1754921700000|2025-08-11 14:15:00|501|500|500|499|505|504|499|497|58239
1754922000000|2025-08-11 14:20:00|499|498|489|488|499|498|489|488|77251
1754922300000|2025-08-11 14:25:00|490|489|495|494|497|496|489|488|41354
1754922600000|2025-08-11 14:30:00|494|493|488|487|494|493|487|486|76736
1754922900000|2025-08-11 14:35:00|489|488|486|485|489|488|486|485|28460
1754923200000|2025-08-11 14:40:00|485|484|480|479|485|484|480|479|17650
1754923500000|2025-08-11 14:45:00|479|478|478|477|480|479|477|476|72585
1754923800000|2025-08-11 14:50:00|479|478|483|482|483|482|479|478|56150
1754924100000|2025-08-11 14:55:00|482|481|481|480|482|481|480|479|59115
1754924400000|2025-08-11 15:00:00|482|481|486|485|486|485|482|481|24794
1754924700000|2025-08-11 15:05:00|487|486|486|485|487|486|486|485|29163
1754925000000|2025-08-11 15:10:00|485|484|485|484|486|485|484|483|7968
1754925300000|2025-08-11 15:15:00|486|485|486|485|486|485|485|484|9205
1754925600000|2025-08-11 15:20:00|487|486|488|487|488|487|486|485|13510
1754925900000|2025-08-11 15:25:00|489|488|484|483|507|505|474|473|989598
1754926200000|2025-08-11 15:30:00|485|484|490|489|492|491|481|480|172259
1754926500000|2025-08-11 15:35:00|489|488|492|491|498|497|489|488|139895
1754926800000|2025-08-11 15:40:00|491|490|491|490|494|493|487|486|77959
1754927100000|2025-08-11 15:45:00|490|489|497|496|498|497|488|487|73615
1754927400000|2025-08-11 15:50:00|496|495|499|498|500|499|495|494|71950
1754927700000|2025-08-11 15:55:00|500|499|509|508|509|508|500|499|137231
1754928000000|2025-08-11 16:00:00|508|507|505|504|510|509|502|501|117906
1754928300000|2025-08-11 16:05:00|506|505|508|507|510|509|502|501|59466
1754928600000|2025-08-11 16:10:00|507|506|508|507|509|508|505|504|50206
1754928900000|2025-08-11 16:15:00|509|508|506|505|513|512|506|505|167234
1754929200000|2025-08-11 16:20:00|505|504|497|496|505|504|495|494|113162
1754929500000|2025-08-11 16:25:00|498|497|498|497|503|502|497|496|84695
1754929800000|2025-08-11 16:30:00|499|498|500|499|502|501|498|497|107296
1754930100000|2025-08-11 16:35:00|499|498|503|502|505|504|499|498|119194
1754930400000|2025-08-11 16:40:00|502|501|503|502|503|502|500|499|108539
1754930700000|2025-08-11 16:45:00|504|503|505|504|508|507|504|503|41743
1754931000000|2025-08-11 16:50:00|506|505|507|506|507|506|506|504|52656
1754931300000|2025-08-11 16:55:00|506|505|503|502|507|506|500|499|115718
1754931600000|2025-08-11 17:00:00|502|501|500|499|504|503|500|499|56576
1754931900000|2025-08-11 17:05:00|499|498|496|495|499|498|496|495|35152
1754932200000|2025-08-11 17:10:00|495|494|494|493|496|495|494|493|33492
1754932500000|2025-08-11 17:15:00|493|492|492|491|495|494|492|491|46501
1754932800000|2025-08-11 17:20:00|493|492|495|494|496|495|492|491|87531
1754933100000|2025-08-11 17:25:00|494|493|497|496|497|496|494|493|24654
1754933400000|2025-08-11 17:30:00|498|497|501|500|501|500|498|497|62221
1754933700000|2025-08-11 17:35:00|502|501|507|506|507|506|501|500|44640
1754934000000|2025-08-11 17:40:00|506|505|506|505|506|505|502|501|32971
1754934300000|2025-08-11 17:45:00|505|504|507|506|507|506|505|504|52631
1754934600000|2025-08-11 17:50:00|506|505|509|508|509|508|506|505|37263
1754934900000|2025-08-11 17:55:00|510|509|509|508|510|509|509|508|62597
1754935200000|2025-08-11 18:00:00|508|507|509|508|511|510|507|506|93073
1754935500000|2025-08-11 18:05:00|508|507|508|507|510|509|507|506|30827
1754935800000|2025-08-11 18:10:00|509|508|512|511|512|511|509|508|68066
1754936100000|2025-08-11 18:15:00|513|512|515|514|515|514|512|511|78132
1754936400000|2025-08-11 18:20:00|516|515|516|515|516|515|516|515|41131
1754936700000|2025-08-11 18:25:00|517|516|515|514|519|518|513|512|90721
1754937000000|2025-08-11 18:30:00|516|515|514|513|517|516|514|513|19304
1754937300000|2025-08-11 18:35:00|515|514|516|515|516|515|514|513|9949
1754937600000|2025-08-11 18:40:00|517|516|514|513|517|516|514|513|36068
1754937900000|2025-08-11 18:45:00|515|514|518|517|519|518|515|514|32226
1754938200000|2025-08-11 18:50:00|517|516|522|521|522|521|516|515|56075
1754938500000|2025-08-11 18:55:00|523|522|527|526|528|527|522|521|153052
1754938800000|2025-08-11 19:00:00|528|527|528|527|529|528|528|527|61430
1754939100000|2025-08-11 19:05:00|527|526|525|524|528|527|524|523|65383
1754939400000|2025-08-11 19:10:00|526|525|525|524|527|526|524|523|29941
1754939700000|2025-08-11 19:15:00|526|525|527|526|527|526|526|525|25349
1754940000000|2025-08-11 19:20:00|528|527|533|532|533|532|528|527|115709
1754940300000|2025-08-11 19:25:00|532|531|531|530|533|533|531|530|100638
1754940600000|2025-08-11 19:30:00|530|529|531|530|531|530|530|529|60503
1754940900000|2025-08-11 19:35:00|530|529|526|525|530|529|525|524|69348
1754941200000|2025-08-11 19:40:00|525|524|520|519|526|525|519|518|134685
1754941500000|2025-08-11 19:45:00|521|520|519|518|521|520|516|515|206309
1754941800000|2025-08-11 19:50:00|520|519|517|516|520|519|515|514|143186
1754942100000|2025-08-11 19:55:00|516|515|522|521|522|521|516|515|134766
1755005400000|2025-08-12 13:30:00|534|532|539|538|549|547|534|530|384644
1755005700000|2025-08-12 13:35:00|538|537|532|530|544|542|531|530|142444
1755006000000|2025-08-12 13:40:00|531|531|526|524|536|535|520|519|191603
1755006300000|2025-08-12 13:45:00|525|523|510|509|527|526|505|504|257058
1755006600000|2025-08-12 13:50:00|511|510|517|515|518|517|510|509|41289
1755006900000|2025-08-12 13:55:00|516|514|518|517|519|517|512|510|62881
1755007200000|2025-08-12 14:00:00|519|518|512|511|520|519|511|510|50631
1755007500000|2025-08-12 14:05:00|513|512|515|514|518|516|512|511|48340
1755007800000|2025-08-12 14:10:00|516|515|515|514|516|515|511|510|47337
1755008100000|2025-08-12 14:15:00|516|513|518|517|519|518|514|513|27820
1755008400000|2025-08-12 14:20:00|517|516|512|511|517|516|512|511|48668
1755008700000|2025-08-12 14:25:00|511|510|511|510|514|513|511|510|41304
1755009000000|2025-08-12 14:30:00|510|509|520|519|520|519|509|508|61674
1755009300000|2025-08-12 14:35:00|519|518|519|518|522|521|518|517|50948
1755009600000|2025-08-12 14:40:00|518|517|520|519|520|519|514|513|75701
1755009900000|2025-08-12 14:45:00|519|518|523|522|524|523|518|517|50496
1755010200000|2025-08-12 14:50:00|524|523|525|524|527|526|522|521|151108
1755010500000|2025-08-12 14:55:00|526|525|527|526|527|526|523|522|36055
1755010800000|2025-08-12 15:00:00|526|525|533|532|533|532|525|524|42812
1755011100000|2025-08-12 15:05:00|532|531|527|526|532|531|527|526|48425
1755011400000|2025-08-12 15:10:00|528|527|532|531|532|531|528|527|76758
1755011700000|2025-08-12 15:15:00|533|532|531|530|534|533|530|529|9689
1755012000000|2025-08-12 15:20:00|532|531|533|532|533|532|531|530|11391
1755012300000|2025-08-12 15:25:00|534|533|538|537|538|537|534|533|48051
1755012600000|2025-08-12 15:30:00|539|538|538|537|540|539|537|536|71122
1755012900000|2025-08-12 15:35:00|539|538|536|535|540|539|536|535|40520
1755013200000|2025-08-12 15:40:00|535|534|534|533|535|534|533|532|30141
1755013500000|2025-08-12 15:45:00|535|534|539|538|539|538|535|534|60692
1755013800000|2025-08-12 15:50:00|538|537|535|534|538|538|535|534|60422
1755014100000|2025-08-12 15:55:00|534|533|539|538|539|538|534|533|38034
1755014400000|2025-08-12 16:00:00|538|537|537|536|539|538|537|536|28005
1755014700000|2025-08-12 16:05:00|536|535|537|536|537|536|535|534|18403
1755015000000|2025-08-12 16:10:00|536|535|537|536|537|536|536|535|23456
1755015300000|2025-08-12 16:15:00|536|535|532|531|536|535|530|529|76946
1755015600000|2025-08-12 16:20:00|533|532|534|533|535|534|532|531|8408
1755015900000|2025-08-12 16:25:00|535|534|537|536|538|537|534|533|28372
1755016200000|2025-08-12 16:30:00|536|535|533|532|536|535|533|532|6166
1755016500000|2025-08-12 16:35:00|534|533|534|533|535|534|532|531|19871
1755016800000|2025-08-12 16:40:00|533|532|532|531|534|533|531|530|7799
1755017100000|2025-08-12 16:45:00|531|530|533|532|533|532|531|530|8326
1755017400000|2025-08-12 16:50:00|534|533|536|535|536|535|534|533|12155
1755017700000|2025-08-12 16:55:00|535|534|533|532|535|534|533|532|16331
1755018000000|2025-08-12 17:00:00|||||||||7698
1755018300000|2025-08-12 17:05:00|534|533|533|532|534|533|531|530|15176
1755018600000|2025-08-12 17:10:00|532|531|526|525|532|531|526|525|42021
1755018900000|2025-08-12 17:15:00|527|526|528|527|528|527|527|526|11674
1755019200000|2025-08-12 17:20:00|527|526|526|525|527|526|526|525|9788
1755019500000|2025-08-12 17:25:00|527|526|526|525|527|526|526|525|7927
1755019800000|2025-08-12 17:30:00|527|526|525|524|527|526|524|523|25022
1755020100000|2025-08-12 17:35:00|524|523|523|522|525|524|523|522|13692
1755020400000|2025-08-12 17:40:00|522|521|522|521|522|521|521|520|37234
1755020700000|2025-08-12 17:45:00|521|520|518|517|521|520|518|517|51352
1755021000000|2025-08-12 17:50:00|519|518|521|520|521|520|519|518|28455
1755021300000|2025-08-12 17:55:00|520|519|521|520|521|520|518|517|15964
1755021600000|2025-08-12 18:00:00|522|521|521|520|523|522|521|520|23117
1755021900000|2025-08-12 18:05:00|522|521|523|522|524|523|522|521|15923
1755022200000|2025-08-12 18:10:00|522|521|526|525|526|525|522|521|34035
1755022500000|2025-08-12 18:15:00|525|524|525|524|525|524|525|524|2600
1755022800000|2025-08-12 18:20:00|524|523|523|522|524|523|523|522|37988
1755023100000|2025-08-12 18:25:00|522|521|521|520|523|522|521|520|23352
1755023400000|2025-08-12 18:30:00|520|519|523|522|523|522|519|518|60784
1755023700000|2025-08-12 18:35:00|522|521|521|520|522|521|520|519|29599
1755024000000|2025-08-12 18:40:00|520|519|521|520|522|521|520|519|20433
1755024300000|2025-08-12 18:45:00|520|519|521|520|522|521|518|517|64537
1755024600000|2025-08-12 18:50:00|522|521|523|522|524|523|521|520|4539
1755024900000|2025-08-12 18:55:00|522|521|521|520|522|521|521|520|10643
1755025200000|2025-08-12 19:00:00|522|521|524|523|525|524|521|520|28420
1755025500000|2025-08-12 19:05:00|525|524|526|525|527|526|525|524|13331
1755025800000|2025-08-12 19:10:00|527|526|529|528|531|530|526|525|58905
1755026100000|2025-08-12 19:15:00|528|527|529|528|530|529|528|527|15338
1755026400000|2025-08-12 19:20:00|530|529|530|529|530|529|530|529|12090
1755026700000|2025-08-12 19:25:00|531|530|528|527|532|531|526|525|64448
1755027000000|2025-08-12 19:30:00|527|526|527|526|527|526|527|526|7329
1755027300000|2025-08-12 19:35:00|526|525|526|525|527|526|526|525|27520
1755027600000|2025-08-12 19:40:00|525|524|525|524|526|525|525|524|31392
1755027900000|2025-08-12 19:45:00|524|523|525|524|525|524|524|523|13880
1755028200000|2025-08-12 19:50:00|526|525|527|526|528|527|526|525|58974
1755028500000|2025-08-12 19:55:00|528|527|527|526|528|527|526|525|86287
1755091800000|2025-08-13 13:30:00|535|530|540|539|540|539|531|530|31818
1755092100000|2025-08-13 13:35:00|539|538|537|536|539|538|534|532|35690
1755092400000|2025-08-13 13:40:00|538|535|537|536|539|538|533|532|30583
1755092700000|2025-08-13 13:45:00|536|535|538|537|542|541|535|534|214075
1755093000000|2025-08-13 13:50:00|537|536|541|540|541|540|537|536|117468
1755093300000|2025-08-13 13:55:00|540|539|543|542|543|542|533|532|72104
1755093600000|2025-08-13 14:00:00|544|543|551|550|552|551|544|543|202264
1755093900000|2025-08-13 14:05:00|550|549|550|549|555|554|550|549|33099
1755094200000|2025-08-13 14:10:00|549|548|547|546|549|548|545|544|53390
1755094500000|2025-08-13 14:15:00|546|545|549|548|549|548|545|544|22607
1755094800000|2025-08-13 14:20:00|550|549|547|546|550|549|547|546|27431
1755095100000|2025-08-13 14:25:00|546|545|546|545|547|546|541|540|56312
1755095400000|2025-08-13 14:30:00|545|544|544|543|545|544|543|542|37894
1755095700000|2025-08-13 14:35:00|545|544|545|544|547|546|544|543|23375
1755096000000|2025-08-13 14:40:00|546|545|543|542|546|545|540|539|48836
1755096300000|2025-08-13 14:45:00|542|541|540|539|542|541|539|538|17398
1755096600000|2025-08-13 14:50:00|539|538|539|538|540|539|537|536|17471
1755096900000|2025-08-13 14:55:00|540|539|542|541|542|541|539|538|12872
1755097200000|2025-08-13 15:00:00|543|542|543|542|543|542|543|542|5233
1755097500000|2025-08-13 15:05:00|542|541|543|542|545|544|542|541|9234
1755097800000|2025-08-13 15:10:00|544|543|539|538|544|543|538|537|19647
1755098100000|2025-08-13 15:15:00|538|537|537|536|538|537|536|535|52495
1755098400000|2025-08-13 15:20:00|536|535|537|536|537|536|535|534|18957
1755098700000|2025-08-13 15:25:00|538|537|536|535|538|537|535|534|21794
1755099000000|2025-08-13 15:30:00|537|536|540|539|540|539|537|536|33503
1755099300000|2025-08-13 15:35:00|539|538|540|539|540|539|538|537|11159
1755099600000|2025-08-13 15:40:00|541|540|538|537|543|542|538|537|229372
1755099900000|2025-08-13 15:45:00|537|536|539|538|539|538|535|534|69839
1755100200000|2025-08-13 15:50:00|538|537|536|535|538|537|535|534|7190
1755100500000|2025-08-13 15:55:00|535|534|537|536|537|536|534|533|8541
1755100800000|2025-08-13 16:00:00|538|537|541|540|542|541|538|537|14912
1755101100000|2025-08-13 16:05:00|540|539|546|545|546|545|540|539|16832
1755101400000|2025-08-13 16:10:00|545|544|550|549|550|549|545|544|31575
1755101700000|2025-08-13 16:15:00|551|550|554|553|556|555|551|550|112499
1755102000000|2025-08-13 16:20:00|553|552|555|554|555|554|549|548|75371
1755102300000|2025-08-13 16:25:00|554|553|553|552|554|553|550|549|27374
1755102600000|2025-08-13 16:30:00|552|551|552|551|553|552|551|550|10327
1755102900000|2025-08-13 16:35:00|553|552|550|549|553|552|550|549|41000
1755103200000|2025-08-13 16:40:00|549|548|549|548|550|549|548|547|16549
1755103500000|2025-08-13 16:45:00|548|547|548|547|548|547|548|547|4737
1755103800000|2025-08-13 16:50:00|549|548|549|548|549|548|548|547|34315
1755104100000|2025-08-13 16:55:00|548|547|549|548|549|548|548|547|40487
1755104400000|2025-08-13 17:00:00|550|549|553|552|553|552|550|549|26631
1755104700000|2025-08-13 17:05:00|554|553|550|549|554|553|550|549|19913
1755105000000|2025-08-13 17:10:00|549|548|547|546|549|548|547|546|14773
1755105300000|2025-08-13 17:15:00|546|545|546|545|546|545|546|545|8763
1755105600000|2025-08-13 17:20:00|547|546|547|546|547|546|546|545|6575
1755105900000|2025-08-13 17:25:00|546|545|546|545|546|545|546|545|2560
1755106200000|2025-08-13 17:30:00|545|544|545|544|545|544|545|544|13928
1755106500000|2025-08-13 17:35:00|544|543|545|544|546|545|544|543|24885
1755106800000|2025-08-13 17:40:00|546|545|543|542|546|545|543|542|17219
1755107100000|2025-08-13 17:45:00|544|543|543|542|544|543|543|542|17672
1755107400000|2025-08-13 17:50:00|544|543|544|543|545|544|544|543|9859
1755107700000|2025-08-13 17:55:00|545|544|552|551|552|551|545|544|39167
1755108000000|2025-08-13 18:00:00|||||||||9779
1755108300000|2025-08-13 18:05:00|551|550|550|549|551|550|550|549|18029
1755108600000|2025-08-13 18:10:00|549|548|548|547|549|548|548|547|9168
1755108900000|2025-08-13 18:15:00|549|548|549|548|550|549|548|547|9838
1755109200000|2025-08-13 18:20:00|548|547|547|546|548|547|547|546|10449
1755109500000|2025-08-13 18:25:00|546|545|546|545|546|545|546|545|6194
1755109800000|2025-08-13 18:30:00|547|546|549|548|549|548|547|546|8923
1755110100000|2025-08-13 18:35:00|548|547|549|548|549|548|548|547|21271
1755110400000|2025-08-13 18:40:00|550|549|550|549|551|550|550|549|9997
1755110700000|2025-08-13 18:45:00|551|550|549|548|551|550|549|548|14742
1755111000000|2025-08-13 18:50:00|550|549|552|551|552|551|550|549|14945
1755111300000|2025-08-13 18:55:00|||||||||5159
1755111600000|2025-08-13 19:00:00|553|552|553|552|553|552|552|551|8748
1755111900000|2025-08-13 19:05:00|554|553|554|553|555|554|554|553|18225
1755112200000|2025-08-13 19:10:00|555|554|556|555|558|557|555|554|72533
1755112500000|2025-08-13 19:15:00|557|556|557|556|557|556|557|556|53988
1755112800000|2025-08-13 19:20:00|558|557|559|558|559|558|558|557|15940
1755113100000|2025-08-13 19:25:00|558|557|556|555|558|557|555|554|60723
1755113400000|2025-08-13 19:30:00|557|556|555|554|557|556|555|554|6738
1755113700000|2025-08-13 19:35:00|556|555|555|554|556|555|555|554|25044
1755114000000|2025-08-13 19:40:00|554|553|555|554|555|554|554|553|44369
1755114300000|2025-08-13 19:45:00|||||||||11633
1755114600000|2025-08-13 19:50:00|556|555|557|556|557|556|556|555|99147
1755114900000|2025-08-13 19:55:00|556|555|554|553|557|556|553|553|322125
1755178200000|2025-08-14 13:30:00|530|528|538|537|538|537|527|526|127812
1755178500000|2025-08-14 13:35:00|539|536|544|542|547|545|539|536|68081
1755178800000|2025-08-14 13:40:00|543|541|543|540|545|543|536|535|65337
1755179100000|2025-08-14 13:45:00|542|541|546|545|546|545|540|539|55748
1755179400000|2025-08-14 13:50:00|547|546|550|549|552|551|546|545|75787
1755179700000|2025-08-14 13:55:00|551|550|545|544|552|551|545|543|47402
1755180000000|2025-08-14 14:00:00|546|545|546|545|551|550|543|542|27227
1755180300000|2025-08-14 14:05:00|545|544|540|539|545|544|539|538|30156
1755180600000|2025-08-14 14:10:00|541|540|537|536|542|541|536|535|41280
1755180900000|2025-08-14 14:15:00|538|537|538|537|540|539|537|536|14490
1755181200000|2025-08-14 14:20:00|537|536|539|538|539|538|537|536|11751
1755181500000|2025-08-14 14:25:00|538|537|539|538|539|538|538|537|14938
1755181800000|2025-08-14 14:30:00|538|537|537|536|539|538|536|535|39017
1755182100000|2025-08-14 14:35:00|538|537|540|539|540|539|536|535|19620
1755182400000|2025-08-14 14:40:00|539|538|538|537|539|538|538|537|8362
1755182700000|2025-08-14 14:45:00|537|536|534|533|539|538|534|533|86856
1755183000000|2025-08-14 14:50:00|535|534|537|536|537|536|534|533|28737
1755183300000|2025-08-14 14:55:00|536|535|538|537|538|537|535|534|16426
1755183600000|2025-08-14 15:00:00|539|538|543|542|543|542|539|538|52499
1755183900000|2025-08-14 15:05:00|542|541|541|540|542|541|540|539|33986
1755184200000|2025-08-14 15:10:00|540|539|542|541|542|541|540|539|4790
1755184500000|2025-08-14 15:15:00|541|540|542|541|545|544|537|536|18836
1755184800000|2025-08-14 15:20:00|543|542|542|541|543|542|541|540|18923
1755185100000|2025-08-14 15:25:00|541|540|538|537|541|540|536|535|25474
1755185400000|2025-08-14 15:30:00|539|538|538|537|540|539|537|536|16473
1755185700000|2025-08-14 15:35:00|539|538|541|540|541|540|537|536|16290
1755186000000|2025-08-14 15:40:00|540|539|542|541|542|541|540|539|17538
1755186300000|2025-08-14 15:45:00|541|540|543|542|543|542|541|540|2135
1755186600000|2025-08-14 15:50:00|542|541|542|541|544|543|541|540|34485
1755186900000|2025-08-14 15:55:00|541|540|542|541|542|541|541|540|12646
1755187200000|2025-08-14 16:00:00|541|540|539|538|541|540|539|538|16603
1755187500000|2025-08-14 16:05:00|538|537|537|536|538|537|537|536|31391
1755187800000|2025-08-14 16:10:00|536|535|535|534|536|535|535|534|9516
1755188100000|2025-08-14 16:15:00|534|533|532|531|534|533|532|531|18360
1755188400000|2025-08-14 16:20:00|533|532|532|531|533|532|532|531|5246
1755188700000|2025-08-14 16:25:00|533|532|531|530|533|532|531|530|10547
1755189000000|2025-08-14 16:30:00|532|531|532|531|532|531|532|531|5544
1755189300000|2025-08-14 16:35:00|533|532|535|534|535|534|533|532|6534
1755189600000|2025-08-14 16:40:00|536|535|535|534|536|535|534|533|21785
1755189900000|2025-08-14 16:45:00|534|533|537|536|537|536|534|533|5517
1755190200000|2025-08-14 16:50:00|536|535|538|537|538|537|536|535|4575
1755190500000|2025-08-14 16:55:00|539|538|539|538|539|538|539|538|10631
1755190800000|2025-08-14 17:00:00|||||||||8044
1755191100000|2025-08-14 17:05:00|||||||||1414
1755191400000|2025-08-14 17:10:00|||||||||1551
1755191700000|2025-08-14 17:15:00|538|537|538|537|538|537|538|537|2177
1755192000000|2025-08-14 17:20:00|537|536|537|536|537|536|537|536|14800
1755192300000|2025-08-14 17:25:00|538|537|538|537|539|538|538|537|3745
1755192600000|2025-08-14 17:30:00|537|536|537|536|537|536|537|536|5593
1755192900000|2025-08-14 17:35:00|536|535|536|535|537|536|536|535|12270
1755193200000|2025-08-14 17:40:00|537|536|538|537|538|537|537|536|900
1755193500000|2025-08-14 17:45:00|537|536|535|534|538|537|535|534|16664
1755193800000|2025-08-14 17:50:00|536|535|536|535|536|535|536|535|1597
1755194100000|2025-08-14 17:55:00|537|536|537|536|537|536|536|535|4012
1755194400000|2025-08-14 18:00:00|536|535|537|536|537|536|536|535|2589
1755194700000|2025-08-14 18:05:00|536|535|536|535|536|535|536|535|4761
1755195000000|2025-08-14 18:10:00|||||||||1073
1755195300000|2025-08-14 18:15:00|535|534|535|534|535|534|534|534|11776
1755195600000|2025-08-14 18:20:00|536|535|536|535|536|535|536|535|6975
1755195900000|2025-08-14 18:25:00|537|536|537|536|537|536|537|536|1743
1755196200000|2025-08-14 18:30:00|538|537|538|537|539|538|538|537|8982
1755196500000|2025-08-14 18:35:00|539|538|539|538|539|538|539|538|6557
1755196800000|2025-08-14 18:40:00|540|539|541|540|541|540|540|539|4915
1755197100000|2025-08-14 18:45:00|540|539|540|539|540|539|540|539|5603
1755197400000|2025-08-14 18:50:00|541|540|541|540|541|540|541|540|2184
1755197700000|2025-08-14 18:55:00|||||||||4366
1755198000000|2025-08-14 19:00:00|540|539|542|541|542|541|540|539|31020
1755198300000|2025-08-14 19:05:00|541|540|544|543|544|543|541|540|12964
1755198600000|2025-08-14 19:10:00|543|542|541|540|543|542|541|540|19995
1755198900000|2025-08-14 19:15:00|542|541|542|541|543|542|542|541|10215
1755199200000|2025-08-14 19:20:00|541|540|541|540|541|540|541|540|5113
1755199500000|2025-08-14 19:25:00|540|539|540|539|540|539|540|539|8487
1755199800000|2025-08-14 19:30:00|539|538|540|539|541|540|539|538|14111
1755200100000|2025-08-14 19:35:00|||||||||3332
1755200400000|2025-08-14 19:40:00|539|538|537|536|539|539|537|536|27118
1755200700000|2025-08-14 19:45:00|538|537|538|537|538|537|538|537|16262
1755201000000|2025-08-14 19:50:00|537|536|539|538|539|538|537|536|40113
1755201300000|2025-08-14 19:55:00|538|537|539|538|539|538|538|537|59919
1755178200000|2025-08-14 13:30:00|530|528|538|537|538|537|527|526|127812
1755178500000|2025-08-14 13:35:00|539|536|544|542|547|545|539|536|68081
1755178800000|2025-08-14 13:40:00|543|541|543|540|545|543|536|535|65337
1755179100000|2025-08-14 13:45:00|542|541|546|545|546|545|540|539|55748
1755179400000|2025-08-14 13:50:00|547|546|550|549|552|551|546|545|75787
1755179700000|2025-08-14 13:55:00|551|550|545|544|552|551|545|543|47402
1755180000000|2025-08-14 14:00:00|546|545|546|545|551|550|543|542|27227
1755180300000|2025-08-14 14:05:00|545|544|540|539|545|544|539|538|30156
1755180600000|2025-08-14 14:10:00|541|540|537|536|542|541|536|535|41280
1755180900000|2025-08-14 14:15:00|538|537|538|537|540|539|537|536|14490
1755181200000|2025-08-14 14:20:00|537|536|539|538|539|538|537|536|11751
1755181500000|2025-08-14 14:25:00|538|537|539|538|539|538|538|537|14938
1755181800000|2025-08-14 14:30:00|538|537|537|536|539|538|536|535|39017
1755182100000|2025-08-14 14:35:00|538|537|540|539|540|539|536|535|19620
1755182400000|2025-08-14 14:40:00|539|538|538|537|539|538|538|537|8362
1755182700000|2025-08-14 14:45:00|537|536|534|533|539|538|534|533|86856
1755183000000|2025-08-14 14:50:00|535|534|537|536|537|536|534|533|28737
1755183300000|2025-08-14 14:55:00|536|535|538|537|538|537|535|534|16426
1755183600000|2025-08-14 15:00:00|539|538|543|542|543|542|539|538|52499
1755183900000|2025-08-14 15:05:00|542|541|541|540|542|541|540|539|33986
1755184200000|2025-08-14 15:10:00|540|539|542|541|542|541|540|539|4790
1755184500000|2025-08-14 15:15:00|541|540|542|541|545|544|537|536|18836
1755184800000|2025-08-14 15:20:00|543|542|542|541|543|542|541|540|18923
1755185100000|2025-08-14 15:25:00|541|540|538|537|541|540|536|535|25474
1755185400000|2025-08-14 15:30:00|539|538|538|537|540|539|537|536|16473
1755185700000|2025-08-14 15:35:00|539|538|541|540|541|540|537|536|16290
1755186000000|2025-08-14 15:40:00|540|539|542|541|542|541|540|539|17538
1755186300000|2025-08-14 15:45:00|541|540|543|542|543|542|541|540|2135
1755186600000|2025-08-14 15:50:00|542|541|542|541|544|543|541|540|34485
1755186900000|2025-08-14 15:55:00|541|540|542|541|542|541|541|540|12646
1755187200000|2025-08-14 16:00:00|541|540|539|538|541|540|539|538|16603
1755187500000|2025-08-14 16:05:00|538|537|537|536|538|537|537|536|31391
1755187800000|2025-08-14 16:10:00|536|535|535|534|536|535|535|534|9516
1755188100000|2025-08-14 16:15:00|534|533|532|531|534|533|532|531|18360
1755188400000|2025-08-14 16:20:00|533|532|532|531|533|532|532|531|5246
1755188700000|2025-08-14 16:25:00|533|532|531|530|533|532|531|530|10547
1755189000000|2025-08-14 16:30:00|532|531|532|531|532|531|532|531|5544
1755189300000|2025-08-14 16:35:00|533|532|535|534|535|534|533|532|6534
1755189600000|2025-08-14 16:40:00|536|535|535|534|536|535|534|533|21785
1755189900000|2025-08-14 16:45:00|534|533|537|536|537|536|534|533|5517
1755190200000|2025-08-14 16:50:00|536|535|538|537|538|537|536|535|4575
1755190500000|2025-08-14 16:55:00|539|538|539|538|539|538|539|538|10631
1755190800000|2025-08-14 17:00:00|||||||||8044
1755191100000|2025-08-14 17:05:00|||||||||1414
1755191400000|2025-08-14 17:10:00|||||||||1551
1755191700000|2025-08-14 17:15:00|538|537|538|537|538|537|538|537|2177
1755192000000|2025-08-14 17:20:00|537|536|537|536|537|536|537|536|14800
1755192300000|2025-08-14 17:25:00|538|537|538|537|539|538|538|537|3745
1755192600000|2025-08-14 17:30:00|537|536|537|536|537|536|537|536|5593
1755192900000|2025-08-14 17:35:00|536|535|536|535|537|536|536|535|12270
1755193200000|2025-08-14 17:40:00|537|536|538|537|538|537|537|536|900
1755193500000|2025-08-14 17:45:00|537|536|535|534|538|537|535|534|16664
1755193800000|2025-08-14 17:50:00|536|535|536|535|536|535|536|535|1597
1755194100000|2025-08-14 17:55:00|537|536|537|536|537|536|536|535|4012
1755194400000|2025-08-14 18:00:00|536|535|537|536|537|536|536|535|2589
1755194700000|2025-08-14 18:05:00|536|535|536|535|536|535|536|535|4761
1755195000000|2025-08-14 18:10:00|||||||||1073
1755195300000|2025-08-14 18:15:00|535|534|535|534|535|534|534|534|11776
1755195600000|2025-08-14 18:20:00|536|535|536|535|536|535|536|535|6975
1755195900000|2025-08-14 18:25:00|537|536|537|536|537|536|537|536|1743
1755196200000|2025-08-14 18:30:00|538|537|538|537|539|538|538|537|8982
1755196500000|2025-08-14 18:35:00|539|538|539|538|539|538|539|538|6557
1755196800000|2025-08-14 18:40:00|540|539|541|540|541|540|540|539|4915
1755197100000|2025-08-14 18:45:00|540|539|540|539|540|539|540|539|5603
1755197400000|2025-08-14 18:50:00|541|540|541|540|541|540|541|540|2184
1755197700000|2025-08-14 18:55:00|||||||||4366
1755198000000|2025-08-14 19:00:00|540|539|542|541|542|541|540|539|31020
1755198300000|2025-08-14 19:05:00|541|540|544|543|544|543|541|540|12964
1755198600000|2025-08-14 19:10:00|543|542|541|540|543|542|541|540|19995
1755198900000|2025-08-14 19:15:00|542|541|542|541|543|542|542|541|10215
1755199200000|2025-08-14 19:20:00|541|540|541|540|541|540|541|540|5113
1755199500000|2025-08-14 19:25:00|540|539|540|539|540|539|540|539|8487
1755199800000|2025-08-14 19:30:00|539|538|540|539|541|540|539|538|14111
1755200100000|2025-08-14 19:35:00|||||||||3332
1755200400000|2025-08-14 19:40:00|539|538|537|536|539|539|537|536|27118
1755200700000|2025-08-14 19:45:00|538|537|538|537|538|537|538|537|16262
1755201000000|2025-08-14 19:50:00|537|536|539|538|539|538|537|536|40113
1755201300000|2025-08-14 19:55:00|538|537|539|538|539|538|538|537|59919
1755264600000|2025-08-15 13:30:00|543|540|535|533|546|544|535|533|39126
1755264900000|2025-08-15 13:35:00|534|534|536|534|536|535|533|531|7130
1755265200000|2025-08-15 13:40:00|535|535|531|530|536|535|531|530|29762
1755265500000|2025-08-15 13:45:00|530|529|530|529|531|530|530|529|20349
1755265800000|2025-08-15 13:50:00|531|530|536|535|536|535|531|530|10421
1755266100000|2025-08-15 13:55:00|537|536|540|538|540|539|535|534|12334
1755266400000|2025-08-15 14:00:00|539|537|535|534|539|537|534|533|16242
1755266700000|2025-08-15 14:05:00|534|533|532|531|534|533|532|531|3039
1755267000000|2025-08-15 14:10:00|533|532|532|531|533|532|532|531|11551
1755267300000|2025-08-15 14:15:00|533|532|531|530|533|532|531|530|24957
1755267600000|2025-08-15 14:20:00|532|531|526|525|532|531|525|524|184161
1755267900000|2025-08-15 14:25:00|527|526|526|525|527|526|526|525|10224
1755268200000|2025-08-15 14:30:00|525|524|527|526|528|527|525|524|17422
1755268500000|2025-08-15 14:35:00|526|525|526|525|528|527|523|522|38996
1755268800000|2025-08-15 14:40:00|525|524|523|522|526|525|522|521|19132
1755269100000|2025-08-15 14:45:00|522|521|522|521|525|524|522|521|11671
1755269400000|2025-08-15 14:50:00|521|520|520|519|522|521|520|519|17885
1755269700000|2025-08-15 14:55:00|||||||||6590
1755270000000|2025-08-15 15:00:00|521|520|523|522|523|522|520|519|7957
1755270300000|2025-08-15 15:05:00|524|523|528|527|529|528|524|523|43510
1755270600000|2025-08-15 15:10:00|527|526|525|524|527|526|525|524|6346
1755270900000|2025-08-15 15:15:00|526|525|525|524|527|526|525|524|4977
1755271200000|2025-08-15 15:20:00|524|523|523|522|524|523|523|522|6102
1755271500000|2025-08-15 15:25:00|522|521|522|521|522|521|522|521|2483
1755271800000|2025-08-15 15:30:00|523|522|523|522|523|522|522|522|5246
1755272100000|2025-08-15 15:35:00|524|523|523|522|525|524|523|522|9222
1755272400000|2025-08-15 15:40:00|522|521|522|521|522|521|520|519|22718
1755272700000|2025-08-15 15:45:00|523|522|523|522|523|522|523|522|500
1755273000000|2025-08-15 15:50:00|524|523|525|524|525|524|524|523|9873
1755273300000|2025-08-15 15:55:00|524|523|523|522|524|523|523|522|2996
1755273600000|2025-08-15 16:00:00|524|523|525|524|526|525|524|523|13753
1755273900000|2025-08-15 16:05:00|524|523|523|522|524|523|523|522|5906
1755274200000|2025-08-15 16:10:00|||||||||2322
1755274500000|2025-08-15 16:15:00|522|521|523|522|525|524|521|520|32800
1755274800000|2025-08-15 16:20:00|524|523|525|524|525|524|524|523|4552
1755275100000|2025-08-15 16:25:00|526|525|527|526|527|526|526|525|6603
1755275400000|2025-08-15 16:30:00|528|527|529|528|529|528|528|527|5002
1755275700000|2025-08-15 16:35:00|528|527|530|529|530|529|528|527|15988
1755276000000|2025-08-15 16:40:00|529|528|528|527|529|528|528|527|11767
1755276300000|2025-08-15 16:45:00|527|526|528|527|528|527|527|526|5433
1755276600000|2025-08-15 16:50:00|||||||||6098
1755276900000|2025-08-15 16:55:00|527|526|525|524|527|526|525|524|9299
1755277200000|2025-08-15 17:00:00|524|523|525|524|526|525|524|523|17432
1755277500000|2025-08-15 17:05:00|524|523|523|522|524|523|523|522|9335
1755277800000|2025-08-15 17:10:00|524|523|523|522|525|524|523|522|10010
1755278100000|2025-08-15 17:15:00|||||||||7700
1755278400000|2025-08-15 17:20:00|522|521|520|519|522|521|520|519|7624
1755278700000|2025-08-15 17:25:00|519|518|522|521|522|521|519|518|12199
1755279000000|2025-08-15 17:30:00|521|520|524|523|524|523|521|520|9810
1755279300000|2025-08-15 17:35:00|525|524|523|522|525|524|523|522|3836
1755279600000|2025-08-15 17:40:00|522|521|522|521|522|521|522|521|1689
1755279900000|2025-08-15 17:45:00|521|520|521|520|522|521|521|520|13097
1755280200000|2025-08-15 17:50:00|520|519|520|519|521|520|520|519|14990
1755280500000|2025-08-15 17:55:00|521|520|520|519|521|520|520|519|15260
1755280800000|2025-08-15 18:00:00|519|518|518|517|519|518|518|517|99946
1755281100000|2025-08-15 18:05:00|||||||||7210
1755281400000|2025-08-15 18:10:00|||||||||3400
1755281700000|2025-08-15 18:15:00|||||||||4616
1755282000000|2025-08-15 18:20:00|519|518|519|518|519|518|519|518|5649
1755282300000|2025-08-15 18:25:00|520|519|522|521|522|521|520|519|15185
1755282600000|2025-08-15 18:30:00|||||||||2752
1755282900000|2025-08-15 18:35:00|521|520|521|520|521|520|521|520|7353
1755283200000|2025-08-15 18:40:00|520|519|519|518|520|519|519|518|7500
1755283500000|2025-08-15 18:45:00|518|517|519|518|519|518|518|517|8543
1755283800000|2025-08-15 18:50:00|||||||||1593
1755284100000|2025-08-15 18:55:00|520|519|519|518|522|521|518|517|52351
1755284400000|2025-08-15 19:00:00|518|517|517|516|518|517|517|516|20885
1755284700000|2025-08-15 19:05:00|516|515|516|515|516|515|516|515|9291
1755285000000|2025-08-15 19:10:00|515|514|516|515|516|515|515|514|20818
1755285300000|2025-08-15 19:15:00|515|514|515|514|515|514|515|514|15156
1755285600000|2025-08-15 19:20:00|||||||||22453
1755285900000|2025-08-15 19:25:00|514|513|515|514|515|514|514|513|27111
1755286200000|2025-08-15 19:30:00|514|513|514|513|514|513|513|512|16024
1755286500000|2025-08-15 19:35:00|||||||||8735
1755286800000|2025-08-15 19:40:00|513|512|513|512|513|512|513|512|17997
1755287100000|2025-08-15 19:45:00|512|511|511|510|512|511|511|510|35875
1755287400000|2025-08-15 19:50:00|510|509|510|509|510|509|508|507|56317
1755287700000|2025-08-15 19:55:00|509|508|508|507|509|508|506|505|153904
1755523800000|2025-08-18 13:30:00|509|505|515|513|515|513|509|505|51917
1755524100000|2025-08-18 13:35:00|514|512|519|517|520|518|511|508|23072
1755524400000|2025-08-18 13:40:00|518|516|527|526|528|527|515|514|84314
1755524700000|2025-08-18 13:45:00|526|525|524|523|530|528|523|522|41836
1755525000000|2025-08-18 13:50:00|525|524|523|522|525|524|522|521|7621
1755525300000|2025-08-18 13:55:00|522|521|518|516|523|522|518|516|35991
1755525600000|2025-08-18 14:00:00|517|517|520|519|521|520|517|517|103247
1755525900000|2025-08-18 14:05:00|521|520|522|521|524|523|521|520|43485
1755526200000|2025-08-18 14:10:00|523|522|522|521|524|523|522|521|23196
1755526500000|2025-08-18 14:15:00|521|520|521|520|522|521|521|520|41494
1755526800000|2025-08-18 14:20:00|520|519|520|519|521|519|520|519|37031
1755527100000|2025-08-18 14:25:00|521|520|521|520|524|523|521|520|39905
1755527400000|2025-08-18 14:30:00|522|521|521|520|523|522|520|519|6903
1755527700000|2025-08-18 14:35:00|522|521|519|518|523|522|519|518|12769
1755528000000|2025-08-18 14:40:00|520|519|522|521|524|523|520|519|8074
1755528300000|2025-08-18 14:45:00|523|522|524|523|524|523|522|521|11631
1755528600000|2025-08-18 14:50:00|523|522|523|522|523|522|521|520|5830
1755528900000|2025-08-18 14:55:00|522|521|522|521|522|521|521|520|16936
1755529200000|2025-08-18 15:00:00|521|520|520|519|521|520|520|519|5369
1755529500000|2025-08-18 15:05:00|519|518|517|516|520|519|517|516|18275
1755529800000|2025-08-18 15:10:00|516|515|516|515|516|515|515|514|10994
1755530100000|2025-08-18 15:15:00|517|516|519|518|519|518|517|516|7400
1755530400000|2025-08-18 15:20:00|518|517|521|520|521|520|518|517|5786
1755530700000|2025-08-18 15:25:00|520|519|518|517|520|519|518|517|8976
1755531000000|2025-08-18 15:30:00|517|516|518|517|518|517|516|515|7899
1755531300000|2025-08-18 15:35:00|||||||||2539
1755531600000|2025-08-18 15:40:00|519|518|518|517|519|518|517|516|37147
1755531900000|2025-08-18 15:45:00|519|518|520|519|520|519|519|518|15117
1755532200000|2025-08-18 15:50:00|519|518|519|518|519|518|519|518|43347
1755532500000|2025-08-18 15:55:00|||||||||1150
1755532800000|2025-08-18 16:00:00|520|519|523|522|523|522|520|519|46134
1755533100000|2025-08-18 16:05:00|524|523|524|523|524|523|524|523|5175
1755533400000|2025-08-18 16:10:00|||||||||6165
1755533700000|2025-08-18 16:15:00|523|522|523|522|523|522|523|522|7098
1755534000000|2025-08-18 16:20:00|522|521|522|521|522|521|522|521|3000
1755534300000|2025-08-18 16:25:00|523|522|523|522|523|522|523|522|17164
1755534600000|2025-08-18 16:30:00|522|521|522|521|522|521|522|521|3369
1755534900000|2025-08-18 16:35:00|521|520|520|519|521|520|520|519|4696
1755535200000|2025-08-18 16:40:00|519|518|519|518|519|518|519|518|2700
1755535500000|2025-08-18 16:45:00|520|519|518|517|520|519|518|517|17100
1755535800000|2025-08-18 16:50:00|519|518|518|517|519|518|518|517|5035
1755536100000|2025-08-18 16:55:00|519|518|519|518|519|518|519|518|2661
1755536400000|2025-08-18 17:00:00|520|519|520|519|520|519|520|519|21986
1755536700000|2025-08-18 17:05:00|519|520|519|518|519|520|519|518|28355
1755537000000|2025-08-18 17:10:00|||||||||4725
1755537300000|2025-08-18 17:15:00|518|517|518|517|518|517|518|517|7984
1755537600000|2025-08-18 17:20:00|517|516|517|516|517|516|517|516|3026
1755537900000|2025-08-18 17:25:00|||||||||10293
1755538200000|2025-08-18 17:30:00|516|515|515|514|516|515|514|513|55537
1755538500000|2025-08-18 17:35:00|514|513|512|511|514|513|512|511|27429
1755538800000|2025-08-18 17:40:00|||||||||220
1755539100000|2025-08-18 17:45:00|511|510|511|510|511|510|511|510|5671
1755539400000|2025-08-18 17:50:00|512|511|512|511|513|512|512|511|18369
1755539700000|2025-08-18 17:55:00|||||||||5400
1755540000000|2025-08-18 18:00:00|511|510|511|510|511|510|511|510|1615
1755540300000|2025-08-18 18:05:00|512|511|516|515|517|516|512|511|82695
1755540600000|2025-08-18 18:10:00|515|514|515|514|520|519|514|513|62048
1755540900000|2025-08-18 18:15:00|514|513|513|512|515|514|512|511|4313
1755541200000|2025-08-18 18:20:00|514|513|515|514|515|514|513|513|26730
1755541500000|2025-08-18 18:25:00|516|515|517|516|518|517|515|514|57472
1755541800000|2025-08-18 18:30:00|516|515|516|515|517|516|516|515|16582
1755542100000|2025-08-18 18:35:00|515|514|514|513|515|514|513|512|27817
1755542400000|2025-08-18 18:40:00|515|514|514|513|515|514|514|513|3199
1755542700000|2025-08-18 18:45:00|||||||||3122
1755543000000|2025-08-18 18:50:00|515|514|514|513|515|514|514|513|9870
1755543300000|2025-08-18 18:55:00|513|512|513|512|513|512|513|512|42831
1755543600000|2025-08-18 19:00:00|||||||||10159
1755543900000|2025-08-18 19:05:00|512|511|511|510|512|511|511|510|20710
1755544200000|2025-08-18 19:10:00|512|511|511|510|512|511|511|510|17642
1755544500000|2025-08-18 19:15:00|512|511|512|511|512|511|512|511|21724
1755544800000|2025-08-18 19:20:00|||||||||10661
1755545100000|2025-08-18 19:25:00|513|512|513|512|513|512|513|512|25785
1755545400000|2025-08-18 19:30:00|512|511|512|511|512|511|511|510|14598
1755545700000|2025-08-18 19:35:00|||||||||10854
1755546000000|2025-08-18 19:40:00|511|510|510|509|511|510|509|508|85158
1755546300000|2025-08-18 19:45:00|||||||||11772
1755546600000|2025-08-18 19:50:00|511|510|511|510|511|510|511|510|41034
1755546900000|2025-08-18 19:55:00|512|511|512|511|512|511|512|511|85992
1755610200000|2025-08-19 13:30:00|510|510|504|503|510|510|501|500|53944
1755610500000|2025-08-19 13:35:00|505|504|504|503|508|507|504|503|18754
1755610800000|2025-08-19 13:40:00|503|502|506|504|507|506|503|502|30815
1755611100000|2025-08-19 13:45:00|505|505|502|500|506|505|501|500|50081
1755611400000|2025-08-19 13:50:00|501|501|501|500|503|502|501|500|21129
1755611700000|2025-08-19 13:55:00|500|499|498|497|500|499|497|496|24103
1755612000000|2025-08-19 14:00:00|497|496|499|498|500|499|497|496|11494
1755612300000|2025-08-19 14:05:00|500|499|500|499|501|500|498|497|12169
1755612600000|2025-08-19 14:10:00|501|500|497|496|501|500|497|496|10953
1755612900000|2025-08-19 14:15:00|498|497|494|493|498|497|494|493|30562
1755613200000|2025-08-19 14:20:00|493|492|493|492|493|492|492|491|51453
1755613500000|2025-08-19 14:25:00|494|493|492|491|494|493|491|490|56883
1755613800000|2025-08-19 14:30:00|491|490|489|488|491|491|489|488|34641
1755614100000|2025-08-19 14:35:00|490|489|486|485|490|489|486|485|76633
1755614400000|2025-08-19 14:40:00|485|484|484|483|486|485|484|483|116988
1755614700000|2025-08-19 14:45:00|485|484|483|482|485|484|483|482|41257
1755615000000|2025-08-19 14:50:00|484|483|488|487|488|487|484|483|51118
1755615300000|2025-08-19 14:55:00|489|488|487|486|490|489|487|486|32135
1755615600000|2025-08-19 15:00:00|486|485|488|487|488|487|486|485|7547
1755615900000|2025-08-19 15:05:00|487|486|488|487|489|488|487|486|21748
1755616200000|2025-08-19 15:10:00|487|486|488|487|488|487|487|486|4186
1755616500000|2025-08-19 15:15:00|489|488|489|488|490|489|488|487|7097
1755616800000|2025-08-19 15:20:00|488|487|489|488|489|488|488|487|19643
1755617100000|2025-08-19 15:25:00|488|487|490|489|490|489|488|487|35975
1755617400000|2025-08-19 15:30:00|491|490|493|492|493|492|491|490|74217
1755617700000|2025-08-19 15:35:00|492|491|492|491|492|491|491|490|29311
1755618000000|2025-08-19 15:40:00|491|490|492|491|493|492|490|489|15867
1755618300000|2025-08-19 15:45:00|493|492|495|494|496|495|493|492|74486
1755618600000|2025-08-19 15:50:00|494|493|493|492|495|494|493|492|67635
1755618900000|2025-08-19 15:55:00|494|493|493|492|494|493|493|492|5329
1755619200000|2025-08-19 16:00:00|492|491|492|491|493|492|492|491|14194
1755619500000|2025-08-19 16:05:00|491|490|490|489|491|490|490|489|13889
1755619800000|2025-08-19 16:10:00|489|488|488|487|490|489|488|487|16469
1755620100000|2025-08-19 16:15:00|489|488|490|489|490|489|489|488|4945
1755620400000|2025-08-19 16:20:00|489|488|489|488|490|489|488|487|26711
1755620700000|2025-08-19 16:25:00|488|487|488|487|488|487|488|487|2955
1755621000000|2025-08-19 16:30:00|487|486|488|487|488|487|487|486|2054
1755621300000|2025-08-19 16:35:00|489|488|488|487|489|488|488|487|16721
1755621600000|2025-08-19 16:40:00|487|486|485|484|487|486|485|484|31958
1755621900000|2025-08-19 16:45:00|484|483|485|484|485|484|483|482|14104
1755622200000|2025-08-19 16:50:00|486|485|486|485|486|485|486|485|10438
1755622500000|2025-08-19 16:55:00|485|484|484|483|485|484|484|483|4408
1755622800000|2025-08-19 17:00:00|||||||||7149
1755623100000|2025-08-19 17:05:00|483|482|483|482|483|483|482|481|22339
1755623400000|2025-08-19 17:10:00|484|483|486|485|486|485|484|483|5652
1755623700000|2025-08-19 17:15:00|||||||||900
1755624000000|2025-08-19 17:20:00|487|486|487|486|487|486|487|486|2308
1755624300000|2025-08-19 17:25:00|||||||||2630
1755624600000|2025-08-19 17:30:00|||||||||3900
1755624900000|2025-08-19 17:35:00|||||||||2228
1755625200000|2025-08-19 17:40:00|||||||||2062
1755625500000|2025-08-19 17:45:00|||||||||5681
1755625800000|2025-08-19 17:50:00|486|485|486|485|486|485|486|485|5921
1755626100000|2025-08-19 17:55:00|||||||||722
1755626400000|2025-08-19 18:00:00|487|486|485|484|487|486|485|484|3796
1755626700000|2025-08-19 18:05:00|486|485|486|485|486|485|486|485|2655
1755627000000|2025-08-19 18:10:00|485|484|485|484|485|484|485|484|9027
1755627300000|2025-08-19 18:15:00|||||||||1608
1755627600000|2025-08-19 18:20:00|484|483|483|482|484|483|483|482|9253
1755627900000|2025-08-19 18:25:00|||||||||14136
1755628200000|2025-08-19 18:30:00|482|481|482|481|482|481|482|481|3915
1755628500000|2025-08-19 18:35:00|||||||||7856
1755628800000|2025-08-19 18:40:00|481|480|481|480|481|480|481|480|21308
1755629100000|2025-08-19 18:45:00|||||||||12125
1755629400000|2025-08-19 18:50:00|480|479|479|478|480|479|479|478|19498
1755629700000|2025-08-19 18:55:00|||||||||13726
1755630000000|2025-08-19 19:00:00|478|477|478|477|478|477|476|475|35892
1755630300000|2025-08-19 19:05:00|477|476|477|476|477|476|477|476|13263
1755630600000|2025-08-19 19:10:00|476|475|476|475|476|475|476|475|16206
1755630900000|2025-08-19 19:15:00|477|476|477|476|477|476|477|476|9341
1755631200000|2025-08-19 19:20:00|478|477|478|477|479|478|478|477|35281
1755631500000|2025-08-19 19:25:00|477|476|477|476|477|476|477|476|10141
1755631800000|2025-08-19 19:30:00|478|477|478|477|478|477|478|477|14465
1755632100000|2025-08-19 19:35:00|477|476|477|476|477|476|477|476|20958
1755632400000|2025-08-19 19:40:00|476|475|475|474|476|475|475|474|32905
1755632700000|2025-08-19 19:45:00|474|473|475|474|475|474|474|473|28460
1755633000000|2025-08-19 19:50:00|||||||||20145
1755633300000|2025-08-19 19:55:00|476|475|476|475|476|475|476|475|54800
1755696600000|2025-08-20 13:30:00|487|471|477|475|487|480|474|471|32158
1755696900000|2025-08-20 13:35:00|476|474|476|475|480|477|475|474|49879
1755697200000|2025-08-20 13:40:00|475|474|474|473|477|475|473|472|14699
1755697500000|2025-08-20 13:45:00|473|472|468|467|474|472|468|467|76366
1755697800000|2025-08-20 13:50:00|467|466|462|461|467|466|462|461|69462
1755698100000|2025-08-20 13:55:00|463|462|466|464|466|464|462|461|30120
1755698400000|2025-08-20 14:00:00|465|465|472|471|473|472|465|465|26188
1755698700000|2025-08-20 14:05:00|471|470|466|465|471|470|466|465|16043
1755699000000|2025-08-20 14:10:00|467|466|465|464|469|468|465|464|71208
1755699300000|2025-08-20 14:15:00|464|463|465|464|465|464|463|462|52690
1755699600000|2025-08-20 14:20:00|466|465|465|464|466|465|465|464|21930
1755699900000|2025-08-20 14:25:00|464|463|463|462|464|463|463|462|15662
1755700200000|2025-08-20 14:30:00|464|463|465|464|465|464|464|463|4257
1755700500000|2025-08-20 14:35:00|464|463|462|461|464|463|462|461|53768
1755700800000|2025-08-20 14:40:00|461|460|460|459|463|462|459|458|48458
1755701100000|2025-08-20 14:45:00|461|460|461|460|462|461|460|459|22775
1755701400000|2025-08-20 14:50:00|||||||||3760
1755701700000|2025-08-20 14:55:00|462|461|463|462|463|462|462|461|31909
1755702000000|2025-08-20 15:00:00|462|461|461|460|462|461|461|460|11198
1755702300000|2025-08-20 15:05:00|462|461|464|463|464|463|462|461|61716
1755702600000|2025-08-20 15:10:00|465|464|464|463|465|464|464|463|6798
1755702900000|2025-08-20 15:15:00|465|464|467|466|468|467|465|464|31765
1755703200000|2025-08-20 15:20:00|468|467|469|468|469|468|467|466|14057
1755703500000|2025-08-20 15:25:00|||||||||5575
1755703800000|2025-08-20 15:30:00|468|467|470|469|470|469|468|467|13493
1755704100000|2025-08-20 15:35:00|469|468|469|468|469|468|469|468|8570
1755704400000|2025-08-20 15:40:00|||||||||2997
1755704700000|2025-08-20 15:45:00|468|467|468|467|468|467|468|467|6492
1755705000000|2025-08-20 15:50:00|467|466|467|466|467|466|467|466|4322
1755705300000|2025-08-20 15:55:00|466|465|467|466|467|466|465|464|4543
1755705600000|2025-08-20 16:00:00|468|467|468|467|468|467|468|467|14853
1755705900000|2025-08-20 16:05:00|||||||||3698
1755706200000|2025-08-20 16:10:00|469|468|472|471|472|471|469|468|21853
1755706500000|2025-08-20 16:15:00|473|472|473|472|474|473|473|472|9204
1755706800000|2025-08-20 16:20:00|472|471|471|470|473|472|471|470|4588
1755707100000|2025-08-20 16:25:00|472|471|475|474|475|474|472|471|24738
1755707400000|2025-08-20 16:30:00|474|473|474|473|474|473|474|473|11266
1755707700000|2025-08-20 16:35:00|473|472|472|471|473|472|472|471|13016
1755708000000|2025-08-20 16:40:00|471|470|473|472|473|472|471|470|7117
1755708300000|2025-08-20 16:45:00|472|471|472|471|472|471|472|471|3721
1755708600000|2025-08-20 16:50:00|||||||||995
1755708900000|2025-08-20 16:55:00|471|470|470|469|471|470|470|469|3319
1755709200000|2025-08-20 17:00:00|471|470|471|470|472|470|471|470|2472
1755709500000|2025-08-20 17:05:00|||||||||1046
1755709800000|2025-08-20 17:10:00|||||||||3179
1755710100000|2025-08-20 17:15:00|472|471|472|471|472|471|471|471|14170
1755710400000|2025-08-20 17:20:00|471|470|470|469|471|470|470|469|12781
1755710700000|2025-08-20 17:25:00|||||||||2520
1755711000000|2025-08-20 17:30:00|471|470|471|470|471|470|471|470|14351
1755711300000|2025-08-20 17:35:00|470|469|470|469|470|469|470|469|8936
1755711600000|2025-08-20 17:40:00|471|470|471|470|471|470|471|470|2383
1755711900000|2025-08-20 17:45:00|470|469|470|469|470|469|470|469|9247
1755712200000|2025-08-20 17:50:00|||||||||967
1755712500000|2025-08-20 17:55:00|||||||||1435
1755712800000|2025-08-20 18:00:00|469|468|469|468|469|468|468|467|8174
1755713100000|2025-08-20 18:05:00|468|467|467|466|468|467|467|466|6925
1755713400000|2025-08-20 18:10:00|468|467|467|466|468|467|467|466|9479
1755713700000|2025-08-20 18:15:00|466|465|466|465|467|466|466|465|7150
1755714000000|2025-08-20 18:20:00|||||||||1742
1755714300000|2025-08-20 18:25:00|467|466|468|467|468|467|467|466|22705
1755714600000|2025-08-20 18:30:00|469|468|468|467|469|468|467|466|14783
1755714900000|2025-08-20 18:35:00|469|468|470|469|470|469|469|468|16237
1755715200000|2025-08-20 18:40:00|471|470|471|470|471|470|471|470|1206
1755715500000|2025-08-20 18:45:00|||||||||7850
1755715800000|2025-08-20 18:50:00|||||||||8133
1755716100000|2025-08-20 18:55:00|470|469|470|469|470|469|470|469|11105
1755716400000|2025-08-20 19:00:00|471|470|471|470|471|470|470|470|1737
1755716700000|2025-08-20 19:05:00|||||||||5492
1755717000000|2025-08-20 19:10:00|472|471|472|471|472|471|472|471|14029
1755717300000|2025-08-20 19:15:00|||||||||1711
1755717600000|2025-08-20 19:20:00|473|472|475|474|475|474|473|472|28342
1755717900000|2025-08-20 19:25:00|474|473|473|472|474|473|473|472|10039
1755718200000|2025-08-20 19:30:00|472|471|473|472|473|472|472|471|14563
1755718500000|2025-08-20 19:35:00|||||||||1876
1755718800000|2025-08-20 19:40:00|||||||||12364
1755719100000|2025-08-20 19:45:00|474|473|474|473|475|474|474|473|36564
1755719400000|2025-08-20 19:50:00|473|472|473|472|473|472|473|472|15371
1755719700000|2025-08-20 19:55:00|||||||||51677
1755783000000|2025-08-21 13:30:00|474|469|466|465|474|469|464|463|20345
1755783300000|2025-08-21 13:35:00|467|466|470|469|471|470|466|465|35535
1755783600000|2025-08-21 13:40:00|469|468|470|469|470|469|467|466|21805
1755783900000|2025-08-21 13:45:00|469|468|473|472|473|472|468|467|29257
1755784200000|2025-08-21 13:50:00|474|473|475|473|475|474|473|472|13124
1755784500000|2025-08-21 13:55:00|474|474|474|473|474|474|473|472|21123
1755784800000|2025-08-21 14:00:00|473|472|473|472|475|474|471|470|31791
1755785100000|2025-08-21 14:05:00|472|471|473|472|474|473|472|471|35380
1755785400000|2025-08-21 14:10:00|474|473|473|472|474|473|471|470|24963
1755785700000|2025-08-21 14:15:00|||||||||5019
1755786000000|2025-08-21 14:20:00|474|473|477|476|477|476|474|473|6368
1755786300000|2025-08-21 14:25:00|478|477|479|478|483|482|478|477|27161
1755786600000|2025-08-21 14:30:00|480|479|477|476|480|479|475|474|7533
1755786900000|2025-08-21 14:35:00|478|477|476|475|478|477|476|475|11642
1755787200000|2025-08-21 14:40:00|477|476|481|480|482|481|477|476|35144
1755787500000|2025-08-21 14:45:00|480|479|477|476|481|480|477|476|26702
1755787800000|2025-08-21 14:50:00|476|475|474|473|476|475|473|472|11250
1755788100000|2025-08-21 14:55:00|475|474|477|476|477|476|475|474|6975
1755788400000|2025-08-21 15:00:00|476|475|475|474|477|476|475|474|15184
1755788700000|2025-08-21 15:05:00|474|473|473|472|475|474|473|472|15094
1755789000000|2025-08-21 15:10:00|474|473|471|470|474|473|471|470|11849
1755789300000|2025-08-21 15:15:00|470|469|475|474|476|475|470|469|21961
1755789600000|2025-08-21 15:20:00|476|475|480|479|481|480|476|475|20786
1755789900000|2025-08-21 15:25:00|479|478|476|475|479|479|476|475|6904
1755790200000|2025-08-21 15:30:00|477|476|479|478|480|479|477|476|7848
1755790500000|2025-08-21 15:35:00|480|479|481|480|481|480|480|479|10968
1755790800000|2025-08-21 15:40:00|482|481|482|481|483|482|481|480|20037
1755791100000|2025-08-21 15:45:00|481|480|481|480|481|480|481|480|8963
1755791400000|2025-08-21 15:50:00|480|479|478|477|481|480|478|477|9957
1755791700000|2025-08-21 15:55:00|479|478|479|478|479|478|479|478|5215
1755792000000|2025-08-21 16:00:00|478|477|477|476|478|478|477|476|9930
1755792300000|2025-08-21 16:05:00|478|477|477|476|478|477|477|476|2700
1755792600000|2025-08-21 16:10:00|476|475|479|478|479|478|476|475|9010
1755792900000|2025-08-21 16:15:00|480|479|479|478|481|480|479|478|16089
1755793200000|2025-08-21 16:20:00|||||||||6713
1755793500000|2025-08-21 16:25:00|478|477|477|476|478|477|477|476|15732
1755793800000|2025-08-21 16:30:00|478|477|479|478|480|479|478|477|15998
1755794100000|2025-08-21 16:35:00|||||||||500
1755794400000|2025-08-21 16:40:00|480|479|480|479|480|479|480|479|1559
1755794700000|2025-08-21 16:45:00|479|478|479|478|479|478|479|478|3755
1755795000000|2025-08-21 16:50:00|480|479|481|480|481|480|480|479|1626
1755795300000|2025-08-21 16:55:00|480|479|478|477|480|479|478|477|5563
1755795600000|2025-08-21 17:00:00|477|476|478|477|478|477|477|476|7834
1755795900000|2025-08-21 17:05:00|||||||||400
1755796200000|2025-08-21 17:10:00|477|476|478|477|478|477|477|476|4911
1755796500000|2025-08-21 17:15:00|477|476|473|472|477|476|473|472|7677
1755796800000|2025-08-21 17:20:00|474|473|473|472|474|473|473|472|2550
1755797100000|2025-08-21 17:25:00|474|473|475|474|475|474|474|473|9336
1755797400000|2025-08-21 17:30:00|476|475|477|476|477|476|476|475|1550
1755797700000|2025-08-21 17:35:00|478|477|480|479|480|479|478|477|3551
1755798000000|2025-08-21 17:40:00|||||||||1850
1755798300000|2025-08-21 17:45:00|481|480|479|478|481|480|479|478|8937
1755798600000|2025-08-21 17:50:00|480|479|479|478|480|479|479|478|2181
1755798900000|2025-08-21 17:55:00|||||||||4350
1755799200000|2025-08-21 18:00:00|480|479|480|479|481|480|480|479|8134
1755799500000|2025-08-21 18:05:00|479|478|479|478|479|478|479|478|10280
1755799800000|2025-08-21 18:10:00|478|477|478|477|478|477|478|477|1839
1755800100000|2025-08-21 18:15:00|477|476|477|476|477|477|477|476|3882
1755800400000|2025-08-21 18:20:00|478|477|477|476|478|477|477|476|6647
1755800700000|2025-08-21 18:25:00|||||||||1950
1755801000000|2025-08-21 18:30:00|476|475|477|476|477|476|476|475|12728
1755801300000|2025-08-21 18:35:00|||||||||850
1755801600000|2025-08-21 18:40:00|||||||||1100
1755801900000|2025-08-21 18:45:00|||||||||3123
1755802200000|2025-08-21 18:50:00|478|477|477|476|478|477|477|476|21398
1755802500000|2025-08-21 18:55:00|478|477|479|478|479|478|478|477|6136
1755802800000|2025-08-21 19:00:00|480|479|480|479|480|479|480|479|2791
1755803100000|2025-08-21 19:05:00|481|480|480|479|481|480|480|479|8467
1755803400000|2025-08-21 19:10:00|481|480|482|481|482|481|481|480|8788
1755803700000|2025-08-21 19:15:00|483|482|482|481|483|482|482|481|25388
1755804000000|2025-08-21 19:20:00|||||||||14650
1755804300000|2025-08-21 19:25:00|481|480|481|480|481|480|481|480|16335
1755804600000|2025-08-21 19:30:00|||||||||6188
1755804900000|2025-08-21 19:35:00|||||||||9035
1755805200000|2025-08-21 19:40:00|480|479|479|478|480|479|479|478|25072
1755805500000|2025-08-21 19:45:00|||||||||8824
1755805800000|2025-08-21 19:50:00|478|477|479|478|479|478|478|477|23838
1755806100000|2025-08-21 19:55:00|||||||||31854
1755869400000|2025-08-22 13:30:00|486|480|479|478|486|482|476|475|33034
1755869700000|2025-08-22 13:35:00|478|477|479|477|481|480|476|475|18080
1755870000000|2025-08-22 13:40:00|478|478|482|481|486|484|478|477|8602
1755870300000|2025-08-22 13:45:00|483|482|481|480|483|482|481|480|4687
1755870600000|2025-08-22 13:50:00|480|479|481|480|483|482|480|479|29279
1755870900000|2025-08-22 13:55:00|480|479|478|477|480|479|477|476|11164
1755871200000|2025-08-22 14:00:00|479|478|490|489|492|491|479|477|29847
1755871500000|2025-08-22 14:05:00|491|490|495|494|495|494|489|488|24584
1755871800000|2025-08-22 14:10:00|494|493|494|493|495|494|492|491|26183
1755872100000|2025-08-22 14:15:00|495|494|489|488|495|494|488|487|19771
1755872400000|2025-08-22 14:20:00|488|487|490|489|490|489|486|485|12529
1755872700000|2025-08-22 14:25:00|489|488|490|489|491|490|488|487|5577
1755873000000|2025-08-22 14:30:00|491|490|491|490|493|492|490|489|21884
1755873300000|2025-08-22 14:35:00|490|489|490|489|490|489|489|488|10605
1755873600000|2025-08-22 14:40:00|491|490|495|494|495|494|489|488|27518
1755873900000|2025-08-22 14:45:00|494|493|493|492|494|493|492|491|39755
1755874200000|2025-08-22 14:50:00|492|491|494|493|494|493|492|491|20535
1755874500000|2025-08-22 14:55:00|495|494|493|492|495|494|493|492|19307
1755874800000|2025-08-22 15:00:00|494|493|493|492|496|495|493|492|36585
1755875100000|2025-08-22 15:05:00|494|493|492|491|494|493|492|491|23601
1755875400000|2025-08-22 15:10:00|491|490|491|490|491|490|491|490|4199
1755875700000|2025-08-22 15:15:00|492|491|493|492|494|493|492|491|15783
1755876000000|2025-08-22 15:20:00|492|491|492|491|493|492|492|491|4498
1755876300000|2025-08-22 15:25:00|491|490|491|490|491|490|491|490|2809
1755876600000|2025-08-22 15:30:00|492|491|491|490|493|492|491|490|10936
1755876900000|2025-08-22 15:35:00|490|489|489|488|490|489|489|488|13822
1755877200000|2025-08-22 15:40:00|488|487|488|487|489|488|488|487|1995
1755877500000|2025-08-22 15:45:00|||||||||2792
1755877800000|2025-08-22 15:50:00|489|488|489|488|489|488|489|488|8367
1755878100000|2025-08-22 15:55:00|488|487|487|486|488|487|487|486|5964
1755878400000|2025-08-22 16:00:00|488|487|491|490|491|490|488|487|10522
1755878700000|2025-08-22 16:05:00|492|491|492|491|492|491|491|491|5900
1755879000000|2025-08-22 16:10:00|491|490|491|490|492|491|491|490|42798
1755879300000|2025-08-22 16:15:00|492|491|493|492|493|492|491|490|8098
1755879600000|2025-08-22 16:20:00|494|493|493|492|494|493|493|492|13335
1755879900000|2025-08-22 16:25:00||493||492||493||492|4190
1755880200000|2025-08-22 16:30:00|494|493|495|494|495|494|494|493|3845
1755880500000|2025-08-22 16:35:00|494|493|494|493|494|493|494|493|3771
1755880800000|2025-08-22 16:40:00|495|494|495|494|495|494|495|494|3333
1755881100000|2025-08-22 16:45:00|496|495|496|495|496|495|496|495|5657
1755881400000|2025-08-22 16:50:00|495|494|494|493|495|494|494|493|6401
1755881700000|2025-08-22 16:55:00|495|494|495|494|495|494|494|493|6960
1755882000000|2025-08-22 17:00:00|496|495|497|496|497|496|496|495|16170
1755882300000|2025-08-22 17:05:00|||||||||8405
1755882600000|2025-08-22 17:10:00|496|495|494|493|496|495|493|492|13889
1755882900000|2025-08-22 17:15:00|||||||||2822
1755883200000|2025-08-22 17:20:00|493|492|492|491|493|492|492|491|23302
1755883500000|2025-08-22 17:25:00|||||||||4859
1755883800000|2025-08-22 17:30:00|491|490|491|490|491|490|491|490|4990
1755884100000|2025-08-22 17:35:00|490|489|489|488|490|490|488|487|67833
1755884400000|2025-08-22 17:40:00|488|487|490|489|490|489|488|487|11328
1755884700000|2025-08-22 17:45:00|491|490|493|492|493|492|491|490|12247
1755885000000|2025-08-22 17:50:00|494|493|497|496|498|497|494|493|83613
1755885300000|2025-08-22 17:55:00|498|497|496|495|498|497|496|495|9618
1755885600000|2025-08-22 18:00:00|497|496|497|496|499|498|497|496|8279
1755885900000|2025-08-22 18:05:00|498|497|498|497|498|497|498|497|2100
1755886200000|2025-08-22 18:10:00|499|498|501|500|501|500|499|498|74694
1755886500000|2025-08-22 18:15:00|500|499|500|499|500|499|500|499|11764
1755886800000|2025-08-22 18:20:00|499|498|501|500|501|500|499|498|15669
1755887100000|2025-08-22 18:25:00|502|501|502|501|502|501|501|500|15806
1755887400000|2025-08-22 18:30:00|501|500|501|500|501|500|501|500|7413
1755887700000|2025-08-22 18:35:00|500|499|500|499|500|499|500|499|13250
1755888000000|2025-08-22 18:40:00|499|498|499|498|499|498|499|498|18031
1755888300000|2025-08-22 18:45:00|500|499|500|499|500|499|500|499|400
1755888600000|2025-08-22 18:50:00|501|500|501|500|501|500|501|500|7207
1755888900000|2025-08-22 18:55:00|||||||||10541
1755889200000|2025-08-22 19:00:00|502|501|502|501|502|501|501|500|10518
1755889500000|2025-08-22 19:05:00|503|502|504|503|504|503|503|502|24318
1755889800000|2025-08-22 19:10:00|505|504|505|504|506|505|505|504|10739
1755890100000|2025-08-22 19:15:00|504|503|503|502|504|503|503|502|18438
1755890400000|2025-08-22 19:20:00|502|501|501|500|502|501|501|500|18584
1755890700000|2025-08-22 19:25:00|||||||||13824
1755891000000|2025-08-22 19:30:00|500|499|500|499|500|499|500|499|15517
1755891300000|2025-08-22 19:35:00|||||||||1277
1755891600000|2025-08-22 19:40:00|||||||||8703
1755891900000|2025-08-22 19:45:00|||||||||11992
1755892200000|2025-08-22 19:50:00|501|500|500|499|501|500|500|499|19542
1755892500000|2025-08-22 19:55:00|499|498|500|499|500|499|499|498|51835
1756128600000|2025-08-25 13:30:00|501|498|502|500|510|509|500|498|148888
1756128900000|2025-08-25 13:35:00|501|501|508|506|508|507|501|500|135148
1756129200000|2025-08-25 13:40:00|507|505|513|512|517|516|505|504|105980
1756129500000|2025-08-25 13:45:00|512|511|511|509|514|513|508|507|71535
1756129800000|2025-08-25 13:50:00|510|508|513|511|514|512|509|507|49070
1756130100000|2025-08-25 13:55:00|512|510|508|506|514|513|507|506|27293
1756130400000|2025-08-25 14:00:00|509|507|517|516|517|516|508|507|27394
1756130700000|2025-08-25 14:05:00|516|515|516|515|517|516|514|513|19724
1756131000000|2025-08-25 14:10:00|515|514|515|514|521|520|514|513|49464
1756131300000|2025-08-25 14:15:00|516|515|517|516|518|517|515|514|10200
1756131600000|2025-08-25 14:20:00|516|515|512|511|517|516|511|510|36695
1756131900000|2025-08-25 14:25:00|511|510|515|514|515|514|509|508|33894
1756132200000|2025-08-25 14:30:00|514|513|519|518|521|520|514|513|67256
1756132500000|2025-08-25 14:35:00|520|519|519|518|524|523|518|517|74802
1756132800000|2025-08-25 14:40:00|518|517|516|515|518|517|515|514|40652
1756133100000|2025-08-25 14:45:00|515|514|515|514|516|515|513|512|18658
1756133400000|2025-08-25 14:50:00|516|515|516|515|517|516|515|514|20482
1756133700000|2025-08-25 14:55:00|515|514|517|516|518|517|514|513|33403
1756134000000|2025-08-25 15:00:00|518|517|517|516|518|517|516|515|5630
1756134300000|2025-08-25 15:05:00|518|517|519|518|519|518|517|516|12397
1756134600000|2025-08-25 15:10:00|520|519|518|517|521|520|518|517|6700
1756134900000|2025-08-25 15:15:00|519|518|515|514|519|518|515|514|28647
1756135200000|2025-08-25 15:20:00|516|515|516|515|517|516|515|514|3935
1756135500000|2025-08-25 15:25:00|517|516|515|514|517|516|515|514|15429
1756135800000|2025-08-25 15:30:00|514|513|517|516|517|516|514|513|11481
1756136100000|2025-08-25 15:35:00|516|515|516|515|517|516|516|515|2441
1756136400000|2025-08-25 15:40:00|517|516|518|517|519|518|517|516|15484
1756136700000|2025-08-25 15:45:00|517|516|515|514|518|517|515|514|13966
1756137000000|2025-08-25 15:50:00|514|513|514|513|515|513|514|513|6629
1756137300000|2025-08-25 15:55:00|513|512|514|513|514|513|513|512|11675
1756137600000|2025-08-25 16:00:00|513|512|512|511|514|513|512|511|11986
1756137900000|2025-08-25 16:05:00|511|510|510|509|512|511|508|507|28076
1756138200000|2025-08-25 16:10:00|511|510|510|509|512|511|510|509|30841
1756138500000|2025-08-25 16:15:00|511|510|509|508|512|511|509|508|90577
1756138800000|2025-08-25 16:20:00|510|509|516|515|516|515|510|509|71129
1756139100000|2025-08-25 16:25:00|515|514|515|514|517|516|514|513|24250
1756139400000|2025-08-25 16:30:00|516|515|514|514|516|515|512|511|52717
1756139700000|2025-08-25 16:35:00|513|513|511|510|513|513|511|510|31531
1756140000000|2025-08-25 16:40:00|512|511|511|510|512|511|511|510|13704
1756140300000|2025-08-25 16:45:00|512|511|515|514|515|514|511|511|25824
1756140600000|2025-08-25 16:50:00|514|513|515|514|516|515|514|513|74251
1756140900000|2025-08-25 16:55:00|514|513|516|515|516|515|514|513|2833
1756141200000|2025-08-25 17:00:00|517|516|517|516|520|519|516|516|55753
1756141500000|2025-08-25 17:05:00|518|517|520|519|520|519|516|515|22998
1756141800000|2025-08-25 17:10:00|521|520|519|518|521|520|519|518|9536
1756142100000|2025-08-25 17:15:00|520|519|519|518|520|519|518|517|22323
1756142400000|2025-08-25 17:20:00|520|519|521|520|521|520|520|519|10469
1756142700000|2025-08-25 17:25:00|520|519|520|519|520|519|519|518|8004
1756143000000|2025-08-25 17:30:00|519|518|519|518|520|519|519|518|8713
1756143300000|2025-08-25 17:35:00|518|517|517|516|518|517|517|516|4700
1756143600000|2025-08-25 17:40:00|518|517|520|519|520|519|518|517|19561
1756143900000|2025-08-25 17:45:00|519|518|520|519|520|519|519|518|11195
1756144200000|2025-08-25 17:50:00|521|520|519|518|521|520|519|518|5662
1756144500000|2025-08-25 17:55:00|518|517|517|516|518|517|517|516|8920
1756144800000|2025-08-25 18:00:00|518|517|517|516|518|517|517|516|2605
1756145100000|2025-08-25 18:05:00|518|517|517|516|518|517|516|515|12720
1756145400000|2025-08-25 18:10:00|516|515|516|515|517|516|516|515|8840
1756145700000|2025-08-25 18:15:00|517|516|516|515|517|516|515|514|12560
1756146000000|2025-08-25 18:20:00|515|514|514|513|515|514|513|512|7211
1756146300000|2025-08-25 18:25:00|513|512|515|514|515|514|513|512|5501
1756146600000|2025-08-25 18:30:00|514|513|515|514|515|514|514|513|14611
1756146900000|2025-08-25 18:35:00|||||||||8439
1756147200000|2025-08-25 18:40:00|516|515|516|515|516|515|515|514|17941
1756147500000|2025-08-25 18:45:00|515|514|516|515|516|515|514|513|11426
1756147800000|2025-08-25 18:50:00|515|514|523|522|523|522|515|514|66620
1756148100000|2025-08-25 18:55:00|524|523|522|521|525|524|522|521|52039
1756148400000|2025-08-25 19:00:00|521|520|522|521|522|521|521|520|13770
1756148700000|2025-08-25 19:05:00|||||||||19965
1756149000000|2025-08-25 19:10:00|523|522|524|523|525|524|523|522|45926
1756149300000|2025-08-25 19:15:00|525|524|525|524|525|524|525|524|16810
1756149600000|2025-08-25 19:20:00|524|523|523|522|524|523|523|522|17151
1756149900000|2025-08-25 19:25:00|522|521|521|520|522|521|521|520|17902
1756150200000|2025-08-25 19:30:00|522|521|520|519|522|521|520|519|25600
1756150500000|2025-08-25 19:35:00|519|518|524|523|525|524|519|518|55809
1756150800000|2025-08-25 19:40:00|523|522|522|521|523|522|522|521|15743
1756151100000|2025-08-25 19:45:00|521|520|524|523|524|523|521|520|21626
1756151400000|2025-08-25 19:50:00|523|522|524|523|524|523|522|521|46478
1756151700000|2025-08-25 19:55:00|523|522|524|523|525|524|523|522|64963
1756215000000|2025-08-26 13:30:00|534|530|528|527|535|532|527|525|55292
1756215300000|2025-08-26 13:35:00|527|526|530|529|531|529|525|524|55268
1756215600000|2025-08-26 13:40:00|531|530|532|530|533|532|530|529|52200
1756215900000|2025-08-26 13:45:00|531|529|529|527|533|531|526|524|72528
1756216200000|2025-08-26 13:50:00|528|526|524|522|528|527|522|521|43429
1756216500000|2025-08-26 13:55:00|523|523|524|523|525|523|521|520|31409
1756216800000|2025-08-26 14:00:00|525|524|524|523|528|527|524|523|20515
1756217100000|2025-08-26 14:05:00|523|522|521|520|524|523|521|520|30705
1756217400000|2025-08-26 14:10:00|522|521|522|521|524|523|521|520|24498
1756217700000|2025-08-26 14:15:00|523|522|522|521|526|525|522|521|11930
1756218000000|2025-08-26 14:20:00|523|522|526|525|526|525|523|522|35370
1756218300000|2025-08-26 14:25:00|527|526|526|525|528|527|525|524|8041
1756218600000|2025-08-26 14:30:00|527|526|528|527|529|528|526|525|55051
1756218900000|2025-08-26 14:35:00|527|526|522|521|527|526|522|521|11938
1756219200000|2025-08-26 14:40:00|521|520|521|520|522|521|519|518|15660
1756219500000|2025-08-26 14:45:00|520|519|521|520|523|522|520|519|3570
1756219800000|2025-08-26 14:50:00|520|519|520|519|521|520|519|518|4548
1756220100000|2025-08-26 14:55:00|521|520|520|519|521|520|520|519|8161
1756220400000|2025-08-26 15:00:00|519|518|522|521|522|521|519|518|5029
1756220700000|2025-08-26 15:05:00|523|522|523|522|525|524|522|521|3539
1756221000000|2025-08-26 15:10:00|522|521|523|522|523|522|521|520|10114
1756221300000|2025-08-26 15:15:00|522|521|521|520|522|521|520|519|7756
1756221600000|2025-08-26 15:20:00|520|519|522|521|522|521|520|519|1400
1756221900000|2025-08-26 15:25:00|521|520|519|518|521|520|518|517|13359
1756222200000|2025-08-26 15:30:00|520|519|520|519|521|520|519|518|2700
1756222500000|2025-08-26 15:35:00|521|520|524|523|524|523|520|519|17083
1756222800000|2025-08-26 15:40:00|523|522|523|522|523|522|523|522|6275
1756223100000|2025-08-26 15:45:00|524|523|524|523|525|524|524|523|5157
1756223400000|2025-08-26 15:50:00|523|522|524|523|525|524|523|522|3573
1756223700000|2025-08-26 15:55:00|523|522|522|521|523|522|522|521|1849
1756224000000|2025-08-26 16:00:00|523|522|521|520|524|523|521|520|11296
1756224300000|2025-08-26 16:05:00|520|519|520|519|521|520|520|519|2146
1756224600000|2025-08-26 16:10:00|519|518|520|519|520|519|519|518|21149
1756224900000|2025-08-26 16:15:00|521|520|522|521|523|522|521|520|21619
1756225200000|2025-08-26 16:20:00|521|520|520|519|521|521|520|519|1950
1756225500000|2025-08-26 16:25:00|521|520|522|521|522|521|520|519|3810
1756225800000|2025-08-26 16:30:00|523|522|523|522|523|522|523|522|1927
1756226100000|2025-08-26 16:35:00|||||||||600
1756226400000|2025-08-26 16:40:00|524|523|526|525|527|526|524|523|5596
1756226700000|2025-08-26 16:45:00|525|524|523|522|525|524|522|521|11644
1756227000000|2025-08-26 16:50:00|522|521|522|521|523|522|522|521|2886
1756227300000|2025-08-26 16:55:00|523|522|522|521|523|522|522|521|300
1756227600000|2025-08-26 17:00:00|||||||||1500
1756227900000|2025-08-26 17:05:00|521|520|521|520|521|520|521|520|1937
1756228200000|2025-08-26 17:10:00|520|519|521|520|521|520|519|518|6600
1756228500000|2025-08-26 17:15:00|520|519|520|519|521|520|519|518|3363
1756228800000|2025-08-26 17:20:00|521|520|525|524|525|524|521|520|12936
1756229100000|2025-08-26 17:25:00|524|523|523|522|524|523|522|521|14199
1756229400000|2025-08-26 17:30:00|522|521|522|521|522|521|522|521|4500
1756229700000|2025-08-26 17:35:00|523|522|523|522|523|522|523|522|1888
1756230000000|2025-08-26 17:40:00|522|521|522|521|523|522|522|521|3521
1756230300000|2025-08-26 17:45:00|523|522|524|523|524|523|523|522|5865
1756230600000|2025-08-26 17:50:00|523|522|521|520|523|522|521|520|6704
1756230900000|2025-08-26 17:55:00|522|521|523|522|523|522|522|521|1116
1756231200000|2025-08-26 18:00:00|522|521|522|521|523|522|522|521|4368
1756231500000|2025-08-26 18:05:00|523|522|523|522|524|523|523|522|17538
1756231800000|2025-08-26 18:10:00|522|521|522|521|522|521|521|520|16865
1756232100000|2025-08-26 18:15:00|523|522|523|522|523|522|523|522|2232
1756232400000|2025-08-26 18:20:00|522|521|524|523|524|523|522|521|13618
1756232700000|2025-08-26 18:25:00|523|522|522|521|524|523|522|521|2833
1756233000000|2025-08-26 18:30:00|523|522|523|522|523|522|522|521|7191
1756233300000|2025-08-26 18:35:00|522|521|521|520|522|521|521|520|14884
1756233600000|2025-08-26 18:40:00|522|521|521|520|522|521|521|520|2898
1756233900000|2025-08-26 18:45:00|522|521|523|522|523|522|522|521|19050
1756234200000|2025-08-26 18:50:00|522|521|522|521|523|522|522|521|14095
1756234500000|2025-08-26 18:55:00|523|522|523|522|523|522|522|521|2937
1756234800000|2025-08-26 19:00:00|522|521|523|522|523|522|522|521|6795
1756235100000|2025-08-26 19:05:00|522|521|522|521|523|522|521|520|18591
1756235400000|2025-08-26 19:10:00|523|522|521|520|524|523|520|519|11651
1756235700000|2025-08-26 19:15:00|522|521|523|522|523|522|522|521|7800
1756236000000|2025-08-26 19:20:00|524|523|528|527|531|530|524|523|41833
1756236300000|2025-08-26 19:25:00|529|528|528|527|529|528|528|527|4973
1756236600000|2025-08-26 19:30:00|527|526|524|523|527|526|524|523|18969
1756236900000|2025-08-26 19:35:00|525|524|525|524|525|524|524|523|4595
1756237200000|2025-08-26 19:40:00|526|525|526|525|527|526|525|524|15040
1756237500000|2025-08-26 19:45:00|525|524|526|525|526|525|525|524|12500
1756237800000|2025-08-26 19:50:00|527|526|527|526|528|527|526|525|26280
1756238100000|2025-08-26 19:55:00|528|527|530|529|530|529|528|527|69955
1756301400000|2025-08-27 13:30:00|531|529|524|522|531|529|522|520|68783
1756301700000|2025-08-27 13:35:00|523|521|525|524|526|525|522|520|44198
1756302000000|2025-08-27 13:40:00|526|525|529|528|531|530|526|524|60337
1756302300000|2025-08-27 13:45:00|528|527|532|530|533|532|528|527|12050
1756302600000|2025-08-27 13:50:00|531|531|530|529|532|531|529|528|7927
1756302900000|2025-08-27 13:55:00|529|528|528|526|530|529|528|526|4803
1756303200000|2025-08-27 14:00:00|527|527|527|526|530|529|526|525|16972
1756303500000|2025-08-27 14:05:00|528|527|527|526|528|527|527|526|17976
1756303800000|2025-08-27 14:10:00|528|527|527|526|528|527|527|526|14306
1756304100000|2025-08-27 14:15:00|528|527|528|527|528|527|526|525|84794
1756304400000|2025-08-27 14:20:00|527|526|526|525|527|526|526|525|25977
1756304700000|2025-08-27 14:25:00|525|524|523|522|525|524|523|522|3690
1756305000000|2025-08-27 14:30:00|522|521|522|521|522|521|521|520|34663
1756305300000|2025-08-27 14:35:00|523|522|521|520|524|523|521|520|25344
1756305600000|2025-08-27 14:40:00|520|519|518|517|520|519|518|517|31297
1756305900000|2025-08-27 14:45:00|517|516|519|518|520|519|517|516|12483
1756306200000|2025-08-27 14:50:00|520|519|521|520|521|520|519|518|4625
1756306500000|2025-08-27 14:55:00|522|521|525|524|526|525|522|521|4703
1756306800000|2025-08-27 15:00:00|526|525|526|525|526|525|525|524|1763
1756307100000|2025-08-27 15:05:00|525|524|524|523|525|524|524|523|4483
1756307400000|2025-08-27 15:10:00|523|522|522|521|523|522|522|521|3197
1756307700000|2025-08-27 15:15:00|523|522|523|522|523|522|522|521|5497
1756308000000|2025-08-27 15:20:00|524|523|524|523|524|523|524|523|2754
1756308300000|2025-08-27 15:25:00|523|522|524|523|525|524|523|522|3432
1756308600000|2025-08-27 15:30:00|525|524|525|524|526|525|523|522|28024
1756308900000|2025-08-27 15:35:00|526|525|524|523|526|525|523|522|31685
1756309200000|2025-08-27 15:40:00|523|522|522|521|523|522|521|520|9945
1756309500000|2025-08-27 15:45:00|||||||||1137
1756309800000|2025-08-27 15:50:00|||||||||1150
1756310100000|2025-08-27 15:55:00|||||||||1157
1756310400000|2025-08-27 16:00:00|521|520|521|520|522|521|521|520|8261
1756310700000|2025-08-27 16:05:00|522|521|522|521|523|522|522|521|21798
1756311000000|2025-08-27 16:10:00|523|522|523|522|523|522|523|522|488
1756311300000|2025-08-27 16:15:00|522|521|524|523|524|523|522|521|4845
1756311600000|2025-08-27 16:20:00|523|522|522|521|523|522|522|521|2050
1756311900000|2025-08-27 16:25:00|523|522|523|522|523|522|521|520|15744
1756312200000|2025-08-27 16:30:00|||||||||8200
1756312500000|2025-08-27 16:35:00|524|523|524|523|524|523|523|522|18296
1756312800000|2025-08-27 16:40:00|525|524|528|527|528|527|525|524|10638
1756313100000|2025-08-27 16:45:00|529|528|530|529|531|530|529|528|43764
1756313400000|2025-08-27 16:50:00|529|528|529|528|530|529|529|528|22117
1756313700000|2025-08-27 16:55:00|530|529|530|529|532|531|530|529|32303
1756314000000|2025-08-27 17:00:00|529|528|531|530|532|531|529|528|15301
1756314300000|2025-08-27 17:05:00|530|529|530|529|531|530|530|529|3140
1756314600000|2025-08-27 17:10:00|529|528|530|529|530|529|529|528|11756
1756314900000|2025-08-27 17:15:00|531|530|532|531|533|532|531|530|8659
1756315200000|2025-08-27 17:20:00|533|532|534|533|534|533|533|532|4782
1756315500000|2025-08-27 17:25:00|535|534|536|535|536|535|535|534|20221
1756315800000|2025-08-27 17:30:00|535|534|536|535|536|535|535|534|29390
1756316100000|2025-08-27 17:35:00|537|536|539|538|539|538|535|534|63037
1756316400000|2025-08-27 17:40:00|538|537|537|536|538|537|537|536|24078
1756316700000|2025-08-27 17:45:00|536|535|535|534|536|535|535|534|14154
1756317000000|2025-08-27 17:50:00|536|535|536|535|536|535|536|535|1555
1756317300000|2025-08-27 17:55:00|535|534|534|533|536|535|534|533|4126
1756317600000|2025-08-27 18:00:00|535|534|534|533|535|534|534|533|6273
1756317900000|2025-08-27 18:05:00|533|532|533|532|534|533|533|532|3725
1756318200000|2025-08-27 18:10:00|534|533|535|534|535|534|534|533|1619
1756318500000|2025-08-27 18:15:00|536|535|536|535|536|535|536|535|2572
1756318800000|2025-08-27 18:20:00|535|534|533|532|536|535|533|532|7107
1756319100000|2025-08-27 18:25:00|534|533|533|532|534|533|533|532|5942
1756319400000|2025-08-27 18:30:00|||||||||604
1756319700000|2025-08-27 18:35:00|||||||||1459
1756320000000|2025-08-27 18:40:00|||||||||4200
1756320300000|2025-08-27 18:45:00|534|533|534|533|534|533|533|533|3743
1756320600000|2025-08-27 18:50:00|533|532|533|532|533|532|533|532|1500
1756320900000|2025-08-27 18:55:00|||||||||1300
1756321200000|2025-08-27 19:00:00|534|533|533|532|534|533|533|532|800
1756321500000|2025-08-27 19:05:00|534|533|533|532|534|533|533|532|4011
1756321800000|2025-08-27 19:10:00|532|531|532|531|532|531|531|530|19661
1756322100000|2025-08-27 19:15:00|533|532|534|533|534|533|533|532|9416
1756322400000|2025-08-27 19:20:00|535|534|534|533|535|534|534|533|23828
1756322700000|2025-08-27 19:25:00|535|534|534|533|535|534|533|532|15374
1756323000000|2025-08-27 19:30:00|533|532|533|532|533|532|533|532|3179
1756323300000|2025-08-27 19:35:00|534|533|535|534|535|534|534|533|2033
1756323600000|2025-08-27 19:40:00|||||||||1889
1756323900000|2025-08-27 19:45:00|534|533|534|533|534|533|533|532|9638
1756324200000|2025-08-27 19:50:00|535|534|534|533|535|534|534|533|26998
1756324500000|2025-08-27 19:55:00|535|534|535|534|535|534|535|534|44777
1756387800000|2025-08-28 13:30:00|539|536|536|535|539|538|535|534|15541
1756388100000|2025-08-28 13:35:00|535|534|539|537|539|538|535|534|13027
1756388400000|2025-08-28 13:40:00|538|538|540|539|540|539|538|537|7017
1756388700000|2025-08-28 13:45:00|539|538|539|537|539|538|537|535|5576
1756389000000|2025-08-28 13:50:00|538|538|540|539|540|539|537|536|5171
1756389300000|2025-08-28 13:55:00|541|540|537|536|542|541|536|535|15361
1756389600000|2025-08-28 14:00:00|538|537|538|537|539|538|537|536|21872
1756389900000|2025-08-28 14:05:00|537|536|538|537|540|539|537|536|4987
1756390200000|2025-08-28 14:10:00|537|536|539|538|540|539|537|536|8217
1756390500000|2025-08-28 14:15:00|538|537|533|532|538|537|533|532|9270
1756390800000|2025-08-28 14:20:00|534|533|536|535|536|535|534|533|8187
1756391100000|2025-08-28 14:25:00|535|534|536|535|536|535|534|533|5359
1756391400000|2025-08-28 14:30:00|537|536|538|537|539|538|537|536|8981
1756391700000|2025-08-28 14:35:00|537|536|537|536|538|537|536|535|4197
1756392000000|2025-08-28 14:40:00|538|537|537|536|538|537|537|536|6995
1756392300000|2025-08-28 14:45:00|538|537|535|534|538|537|535|534|39349
1756392600000|2025-08-28 14:50:00|536|535|543|542|545|544|536|535|44144
1756392900000|2025-08-28 14:55:00|544|543|544|543|545|544|543|542|23302
1756393200000|2025-08-28 15:00:00|543|542|544|543|545|544|541|540|55686
1756393500000|2025-08-28 15:05:00|545|544|547|546|548|547|545|544|66417
1756393800000|2025-08-28 15:10:00|548|547|557|556|557|556|547|546|112981
1756394100000|2025-08-28 15:15:00|558|557|563|562|563|562|558|557|149792
1756394400000|2025-08-28 15:20:00|562|561|557|556|563|562|553|552|50093
1756394700000|2025-08-28 15:25:00|556|555|551|550|557|556|550|549|50222
1756395000000|2025-08-28 15:30:00|552|551|562|561|562|561|552|551|55924
1756395300000|2025-08-28 15:35:00|563|562|564|563|567|566|562|561|49193
1756395600000|2025-08-28 15:40:00|563|562|558|557|564|563|558|557|31131
1756395900000|2025-08-28 15:45:00|557|556|559|558|562|561|557|556|17413
1756396200000|2025-08-28 15:50:00|560|559|562|561|562|561|558|557|14506
1756396500000|2025-08-28 15:55:00|563|562|561|560|566|565|561|560|38625
1756396800000|2025-08-28 16:00:00|560|559|559|558|563|562|558|557|48151
1756397100000|2025-08-28 16:05:00|560|559|558|557|560|559|557|556|21488
1756397400000|2025-08-28 16:10:00|559|558|557|556|559|558|556|555|7794
1756397700000|2025-08-28 16:15:00|556|555|560|559|560|559|556|555|12011
1756398000000|2025-08-28 16:20:00|559|558|558|557|559|558|558|557|9189
1756398300000|2025-08-28 16:25:00|557|556|557|556|558|557|557|556|7603
1756398600000|2025-08-28 16:30:00|556|555|558|557|558|557|556|555|5250
1756398900000|2025-08-28 16:35:00|559|558|560|559|560|559|559|558|8141
1756399200000|2025-08-28 16:40:00|559|558|559|558|559|558|558|557|11903
1756399500000|2025-08-28 16:45:00|560|559|563|562|563|562|560|559|19022
1756399800000|2025-08-28 16:50:00|564|563|566|565|566|565|564|563|12184
1756400100000|2025-08-28 16:55:00|565|564|567|566|568|567|565|564|19865
1756400400000|2025-08-28 17:00:00|568|567|566|565|569|568|565|564|44925
1756400700000|2025-08-28 17:05:00|567|566|568|567|569|568|566|565|42187
1756401000000|2025-08-28 17:10:00|567|566|565|564|568|567|564|563|8560
1756401300000|2025-08-28 17:15:00|564|563|564|563|565|564|564|563|3824
1756401600000|2025-08-28 17:20:00|565|564|562|561|565|564|562|561|5190
1756401900000|2025-08-28 17:25:00|563|562|561|560|563|562|561|560|13021
1756402200000|2025-08-28 17:30:00|560|559|561|560|562|561|559|558|17258
1756402500000|2025-08-28 17:35:00|562|561|567|566|567|566|562|561|38497
1756402800000|2025-08-28 17:40:00|566|565|567|566|567|566|566|565|9670
1756403100000|2025-08-28 17:45:00|568|567|568|567|569|568|568|567|47228
1756403400000|2025-08-28 17:50:00|567|566|563|562|567|566|562|562|11863
1756403700000|2025-08-28 17:55:00|562|561|566|565|567|566|561|560|23732
1756404000000|2025-08-28 18:00:00|565|564|563|562|565|564|563|562|3900
1756404300000|2025-08-28 18:05:00|564|563|566|565|567|566|564|563|40395
1756404600000|2025-08-28 18:10:00|565|564|567|566|567|566|565|564|7901
1756404900000|2025-08-28 18:15:00|566|565|563|562|566|565|563|562|10722
1756405200000|2025-08-28 18:20:00|564|563|566|565|567|566|564|563|66333
1756405500000|2025-08-28 18:25:00|567|566|568|567|568|567|566|565|64149
1756405800000|2025-08-28 18:30:00|569|568|572|571|572|571|569|568|36874
1756406100000|2025-08-28 18:35:00|573|572|574|573|575|574|572|571|45484
1756406400000|2025-08-28 18:40:00|575|574|576|575|577|576|575|574|29246
1756406700000|2025-08-28 18:45:00|575|574|572|571|575|574|572|571|42762
1756407000000|2025-08-28 18:50:00|571|570|567|566|573|572|566|565|48913
1756407300000|2025-08-28 18:55:00|568|567|571|570|571|570|568|567|16774
1756407600000|2025-08-28 19:00:00|570|569|568|567|570|569|567|566|32003
1756407900000|2025-08-28 19:05:00|567|566|563|562|567|566|563|562|20774
1756408200000|2025-08-28 19:10:00|564|563|565|564|566|565|564|563|35356
1756408500000|2025-08-28 19:15:00|564|563|565|564|565|564|563|562|9280
1756408800000|2025-08-28 19:20:00|566|565|564|563|567|566|564|563|19949
1756409100000|2025-08-28 19:25:00|563|562|562|561|564|563|561|560|45844
1756409400000|2025-08-28 19:30:00|561|560|562|561|563|562|561|560|31800
1756409700000|2025-08-28 19:35:00|563|562|563|562|564|563|563|562|21278
1756410000000|2025-08-28 19:40:00|564|563|561|560|564|563|560|559|25592
1756410300000|2025-08-28 19:45:00|560|559|560|559|561|560|559|558|31327
1756410600000|2025-08-28 19:50:00|559|558|562|561|562|561|559|558|31147
1756410900000|2025-08-28 19:55:00|563|562|563|562|564|563|562|561|56339
1756474200000|2025-08-29 13:30:00|560|552|549|548|560|554|549|548|68733
1756474500000|2025-08-29 13:35:00|548|547|546|544|550|550|545|544|81173
1756474800000|2025-08-29 13:40:00|547|545|556|554|557|556|547|545|17596
1756475100000|2025-08-29 13:45:00|555|555|550|549|555|555|550|548|16149
1756475400000|2025-08-29 13:50:00|551|548|548|547|554|552|548|547|6799
1756475700000|2025-08-29 13:55:00|547|546|548|546|548|547|542|541|65944
1756476000000|2025-08-29 14:00:00|547|547|546|545|549|548|545|544|47829
1756476300000|2025-08-29 14:05:00|545|544|543|542|546|545|543|542|15649
1756476600000|2025-08-29 14:10:00|542|541|541|540|543|542|540|539|18096
1756476900000|2025-08-29 14:15:00|540|539|541|540|544|543|540|539|12606
1756477200000|2025-08-29 14:20:00|542|541|538|537|544|543|537|536|127738
1756477500000|2025-08-29 14:25:00|537|536|538|537|538|537|536|535|11271
1756477800000|2025-08-29 14:30:00|537|536|538|537|539|538|537|536|6279
1756478100000|2025-08-29 14:35:00|537|536|538|537|539|538|535|534|20147
1756478400000|2025-08-29 14:40:00|537|536|535|534|537|536|535|534|11031
1756478700000|2025-08-29 14:45:00|534|533|535|534|535|534|534|533|16497
1756479000000|2025-08-29 14:50:00|534|533|537|536|537|536|533|532|12775
1756479300000|2025-08-29 14:55:00|536|535|537|536|540|539|536|535|6035
1756479600000|2025-08-29 15:00:00|538|537|537|536|539|538|536|535|13724
1756479900000|2025-08-29 15:05:00|536|535|536|535|536|535|536|535|4811
1756480200000|2025-08-29 15:10:00|535|534|535|534|535|534|533|532|15367
1756480500000|2025-08-29 15:15:00|536|535|539|538|540|539|536|535|33379
1756480800000|2025-08-29 15:20:00|540|539|540|539|541|540|539|538|19655
1756481100000|2025-08-29 15:25:00|541|540|543|542|543|542|541|540|20487
1756481400000|2025-08-29 15:30:00|542|541|539|538|543|542|538|537|3175
1756481700000|2025-08-29 15:35:00|540|539|537|536|540|539|537|536|2590
1756482000000|2025-08-29 15:40:00|538|537|540|539|540|539|537|536|16837
1756482300000|2025-08-29 15:45:00|541|540|543|542|546|545|541|540|73753
1756482600000|2025-08-29 15:50:00|542|541|541|540|543|542|540|539|3449
1756482900000|2025-08-29 15:55:00|542|541|542|541|543|542|541|540|40257
1756483200000|2025-08-29 16:00:00|543|542|543|542|544|543|541|540|43405
1756483500000|2025-08-29 16:05:00|542|541|539|538|542|541|538|537|35194
1756483800000|2025-08-29 16:10:00|538|537|539|538|539|538|537|536|8010
1756484100000|2025-08-29 16:15:00|538|537|538|537|538|537|538|537|6220
1756484400000|2025-08-29 16:20:00|539|538|541|540|542|541|539|538|40707
1756484700000|2025-08-29 16:25:00|542|541|543|542|543|542|542|541|11235
1756485000000|2025-08-29 16:30:00|544|543|545|544|546|545|543|542|21203
1756485300000|2025-08-29 16:35:00|544|543|543|542|545|544|540|539|20560
1756485600000|2025-08-29 16:40:00|544|543|543|542|544|543|543|542|2922
1756485900000|2025-08-29 16:45:00|542|541|540|539|542|541|540|539|4435
1756486200000|2025-08-29 16:50:00|541|540|541|540|542|541|541|540|2170
1756486500000|2025-08-29 16:55:00|540|539|540|539|541|540|540|539|2834
1756486800000|2025-08-29 17:00:00|539|538|538|537|540|539|538|537|6365
1756487100000|2025-08-29 17:05:00|537|536|538|537|538|537|537|536|4608
1756487400000|2025-08-29 17:10:00|537|536|538|537|539|538|537|536|4432
1756487700000|2025-08-29 17:15:00|537|536|537|536|537|536|536|535|8394
1756488000000|2025-08-29 17:20:00|538|537|537|536|538|537|536|535|10695
1756488300000|2025-08-29 17:25:00|538|537|538|537|538|537|538|537|2266
1756488600000|2025-08-29 17:30:00|||||||||600
1756488900000|2025-08-29 17:35:00|539|538|541|540|541|540|539|538|5691
1756489200000|2025-08-29 17:40:00|542|541|541|540|542|541|541|540|2408
1756489500000|2025-08-29 17:45:00|||||||||3300
1756489800000|2025-08-29 17:50:00|542|541|540|539|542|541|540|539|7401
1756490100000|2025-08-29 17:55:00|541|540|542|541|542|541|541|540|7640
1756490400000|2025-08-29 18:00:00|541|540|540|539|542|541|539|538|10952
1756490700000|2025-08-29 18:05:00|||||||||1645
1756491000000|2025-08-29 18:10:00|541|540|540|539|541|540|540|539|3225
1756491300000|2025-08-29 18:15:00|539|538|540|539|540|539|539|538|7450
1756491600000|2025-08-29 18:20:00|539|538|540|539|540|539|538|537|2400
1756491900000|2025-08-29 18:25:00|541|540|541|540|541|540|541|540|550
1756492200000|2025-08-29 18:30:00|542|541|542|541|543|542|542|541|4166
1756492500000|2025-08-29 18:35:00|541|540|541|540|541|540|541|540|5409
1756492800000|2025-08-29 18:40:00|540|539|540|539|541|539|540|539|7770
1756493100000|2025-08-29 18:45:00|539|538|540|539|540|539|539|538|10014
1756493400000|2025-08-29 18:50:00|||||||||1675
1756493700000|2025-08-29 18:55:00|539|538|539|538|539|538|539|538|1225
1756494000000|2025-08-29 19:00:00|540|539|541|540|541|540|540|539|5809
1756494300000|2025-08-29 19:05:00|542|541|541|540|542|541|541|540|2350
1756494600000|2025-08-29 19:10:00|||||||||2908
1756494900000|2025-08-29 19:15:00|542|541|540|539|542|541|539|538|8791
1756495200000|2025-08-29 19:20:00|||||||||1500
1756495500000|2025-08-29 19:25:00|539|538|538|537|540|539|538|537|4933
1756495800000|2025-08-29 19:30:00|539|538|538|537|540|539|538|537|16375
1756496100000|2025-08-29 19:35:00|539|538|542|541|542|541|539|538|18492
1756496400000|2025-08-29 19:40:00|541|540|541|540|541|540|541|540|5931
1756496700000|2025-08-29 19:45:00|542|541|542|541|542|541|542|541|9147
1756497000000|2025-08-29 19:50:00|||||||||9053
1756497300000|2025-08-29 19:55:00|541|540|541|540|542|541|541|540|60792
1756819800000|2025-09-02 13:30:00|521|514|530|528|530|529|517|514|77609
1756820100000|2025-09-02 13:35:00|531|530|529|527|535|534|528|527|30110
1756820400000|2025-09-02 13:40:00|530|528|533|531|534|532|530|527|25694
1756820700000|2025-09-02 13:45:00|532|532|535|533|535|534|531|529|63475
1756821000000|2025-09-02 13:50:00|534|532|536|534|538|537|534|532|9295
1756821300000|2025-09-02 13:55:00|535|535|537|535|538|536|534|533|4152
1756821600000|2025-09-02 14:00:00|538|536|534|533|539|538|534|533|9437
1756821900000|2025-09-02 14:05:00|535|534|532|531|536|535|532|531|5221
1756822200000|2025-09-02 14:10:00|533|532|529|528|533|532|529|528|13595
1756822500000|2025-09-02 14:15:00|528|527|526|525|528|527|526|525|10299
1756822800000|2025-09-02 14:20:00|525|524|523|522|528|527|523|522|33217
1756823100000|2025-09-02 14:25:00|522|521|526|525|526|525|521|520|17469
1756823400000|2025-09-02 14:30:00|525|524|523|522|527|526|523|522|29625
1756823700000|2025-09-02 14:35:00|522|521|523|522|523|522|522|521|5201
1756824000000|2025-09-02 14:40:00|522|521|521|520|522|521|520|519|17764
1756824300000|2025-09-02 14:45:00|522|521|520|519|523|522|520|519|11838
1756824600000|2025-09-02 14:50:00|519|518|520|519|520|519|519|518|5946
1756824900000|2025-09-02 14:55:00|519|518|522|521|522|521|519|518|6935
1756825200000|2025-09-02 15:00:00|521|520|519|518|521|520|519|518|22962
1756825500000|2025-09-02 15:05:00|520|519|521|520|521|520|519|518|7623
1756825800000|2025-09-02 15:10:00|522|521|521|520|522|521|521|520|1770
1756826100000|2025-09-02 15:15:00|520|519|520|519|522|521|520|519|18613
1756826400000|2025-09-02 15:20:00|519|518|522|521|522|521|519|518|9748
1756826700000|2025-09-02 15:25:00|521|520|520|519|521|520|520|519|3627
1756827000000|2025-09-02 15:30:00|||||||||300
1756827300000|2025-09-02 15:35:00|519|518|519|518|519|518|519|518|7410
1756827600000|2025-09-02 15:40:00|520|519|519|518|520|519|519|518|5076
1756827900000|2025-09-02 15:45:00|518|517|518|517|518|517|518|517|10231
1756828200000|2025-09-02 15:50:00|517|516|515|514|517|516|515|514|16803
1756828500000|2025-09-02 15:55:00|514|513|515|514|515|514|514|513|11198
1756828800000|2025-09-02 16:00:00|516|515|518|517|518|517|516|515|2453
1756829100000|2025-09-02 16:05:00|517|516|514|513|517|516|514|513|10521
1756829400000|2025-09-02 16:10:00|515|514|517|516|517|516|515|514|8984
1756829700000|2025-09-02 16:15:00|518|517|518|517|518|517|518|517|3989
1756830000000|2025-09-02 16:20:00|517|516|517|516|517|516|517|516|2411
1756830300000|2025-09-02 16:25:00|516|515|516|515|516|515|516|515|3220
1756830600000|2025-09-02 16:30:00|517|516|518|517|518|517|517|516|5098
1756830900000|2025-09-02 16:35:00|519|518|519|518|520|519|519|518|3925
1756831200000|2025-09-02 16:40:00|520|519|519|518|520|519|519|518|3080
1756831500000|2025-09-02 16:45:00|520|519|519|518|521|520|519|518|17390
1756831800000|2025-09-02 16:50:00|520|519|522|521|522|521|519|518|18350
1756832100000|2025-09-02 16:55:00|523|522|521|520|524|523|521|520|43306
1756832400000|2025-09-02 17:00:00|522|521|522|521|522|521|521|520|17853
1756832700000|2025-09-02 17:05:00|523|522|523|522|524|523|523|522|35402
1756833000000|2025-09-02 17:10:00|522|521|522|521|522|521|522|521|8499
1756833300000|2025-09-02 17:15:00|521|520|522|521|522|521|521|520|28507
1756833600000|2025-09-02 17:20:00|521|520|521|520|521|520|521|520|14117
1756833900000|2025-09-02 17:25:00|522|521|521|520|524|523|521|520|9125
1756834200000|2025-09-02 17:30:00|520|519|520|519|520|519|520|519|1673
1756834500000|2025-09-02 17:35:00|521|520|521|520|521|520|520|519|4362
1756834800000|2025-09-02 17:40:00|520|519|522|521|522|521|520|519|41345
1756835100000|2025-09-02 17:45:00|521|520|521|520|521|521|521|520|2099
1756835400000|2025-09-02 17:50:00|520|519|521|520|521|520|520|519|2259
1756835700000|2025-09-02 17:55:00|520|519|519|518|520|519|519|518|18606
1756836000000|2025-09-02 18:00:00|520|519|519|518|520|519|519|518|4420
1756836300000|2025-09-02 18:05:00|518|517|517|516|518|517|517|516|19466
1756836600000|2025-09-02 18:10:00|518|517|517|516|518|517|517|516|3152
1756836900000|2025-09-02 18:15:00|||||||||997
1756837200000|2025-09-02 18:20:00|||||||||8450
1756837500000|2025-09-02 18:25:00|516|515|516|515|516|515|516|515|4438
1756837800000|2025-09-02 18:30:00|517|516|516|515|517|516|516|515|8510
1756838100000|2025-09-02 18:35:00|||||||||2965
1756838400000|2025-09-02 18:40:00|515|514|515|514|515|514|515|514|4024
1756838700000|2025-09-02 18:45:00|516|515|516|515|516|515|516|515|11325
1756839000000|2025-09-02 18:50:00|517|516|517|516|518|517|517|516|6207
1756839300000|2025-09-02 18:55:00|||||||||1257
1756839600000|2025-09-02 19:00:00|518|517|520|519|520|519|518|517|40481
1756839900000|2025-09-02 19:05:00|521|520|522|521|522|521|521|520|43328
1756840200000|2025-09-02 19:10:00|521|520|520|519|521|521|520|519|19823
1756840500000|2025-09-02 19:15:00|521|520|523|522|523|522|521|520|29252
1756840800000|2025-09-02 19:20:00|522|521|522|521|523|522|522|521|34471
1756841100000|2025-09-02 19:25:00|521|520|521|520|521|520|521|520|46010
1756841400000|2025-09-02 19:30:00|||||||||6943
1756841700000|2025-09-02 19:35:00|520|519|519|518|520|519|519|518|17503
1756842000000|2025-09-02 19:40:00|518|517|518|517|518|517|518|517|10458
1756842300000|2025-09-02 19:45:00|519|518|520|519|520|519|519|518|21686
1756842600000|2025-09-02 19:50:00|519|518|518|517|520|519|518|517|37025
1756842900000|2025-09-02 19:55:00|||||||||51270
1756906200000|2025-09-03 13:30:00|532|522|517|516|532|523|516|515|40101
1756906500000|2025-09-03 13:35:00|518|517|513|512|519|518|512|511|63771
1756906800000|2025-09-03 13:40:00|512|511|509|508|512|511|509|508|18941
1756907100000|2025-09-03 13:45:00|508|507|511|510|512|511|507|506|45678
1756907400000|2025-09-03 13:50:00|510|509|508|507|511|510|508|507|18487
1756907700000|2025-09-03 13:55:00|507|506|510|508|510|509|507|506|25469
1756908000000|2025-09-03 14:00:00|509|509|513|512|513|512|509|508|5848
1756908300000|2025-09-03 14:05:00|512|511|512|511|512|511|511|510|4746
1756908600000|2025-09-03 14:10:00|513|512|511|510|514|513|511|510|22020
1756908900000|2025-09-03 14:15:00|510|509|510|509|511|510|510|509|10609
1756909200000|2025-09-03 14:20:00|511|510|511|510|511|510|511|510|6952
1756909500000|2025-09-03 14:25:00|512|511|511|510|512|511|510|509|4040
1756909800000|2025-09-03 14:30:00|512|511|510|509|512|511|510|509|10143
1756910100000|2025-09-03 14:35:00|509|508|508|507|509|508|507|506|5920
1756910400000|2025-09-03 14:40:00|507|506|508|507|508|507|507|506|16028
1756910700000|2025-09-03 14:45:00|507|506|506|505|507|506|506|505|10627
1756911000000|2025-09-03 14:50:00|507|506|505|504|507|506|505|504|36411
1756911300000|2025-09-03 14:55:00|504|503|504|503|504|503|504|503|54107
1756911600000|2025-09-03 15:00:00|503|502|503|502|503|502|502|501|8865
1756911900000|2025-09-03 15:05:00|504|503|504|503|504|503|504|503|6900
1756912200000|2025-09-03 15:10:00|503|502|502|501|503|502|502|501|4937
1756912500000|2025-09-03 15:15:00|501|500|499|498|501|500|499|498|33857
1756912800000|2025-09-03 15:20:00|498|497|499|498|499|498|497|496|47371
1756913100000|2025-09-03 15:25:00|498|497|499|498|499|498|497|496|11253
1756913400000|2025-09-03 15:30:00|500|499|501|500|501|500|500|499|7209
1756913700000|2025-09-03 15:35:00|500|499|500|499|501|500|499|498|9459
1756914000000|2025-09-03 15:40:00|501|500|501|500|501|500|501|500|12349
1756914300000|2025-09-03 15:45:00|500|499|500|499|500|499|500|499|5651
1756914600000|2025-09-03 15:50:00|501|500|502|501|502|501|501|500|6519
1756914900000|2025-09-03 15:55:00|501|500|500|499|501|500|500|499|7139
1756915200000|2025-09-03 16:00:00|||||||||2331
1756915500000|2025-09-03 16:05:00|501|500|501|500|501|500|501|500|3799
1756915800000|2025-09-03 16:10:00|500|499|500|499|500|499|499|498|9197
1756916100000|2025-09-03 16:15:00|||||||||548
1756916400000|2025-09-03 16:20:00|501|500|502|501|504|503|501|500|29511
1756916700000|2025-09-03 16:25:00|501|500|500|499|501|500|500|499|3592
1756917000000|2025-09-03 16:30:00|||||||||1040
1756917300000|2025-09-03 16:35:00|499|498|499|498|499|498|499|498|11818
1756917600000|2025-09-03 16:40:00|||||||||2300
1756917900000|2025-09-03 16:45:00|||||||||450
1756918200000|2025-09-03 16:50:00|498|497|498|497|498|497|498|497|7364
1756918500000|2025-09-03 16:55:00|499|498|500|499|500|499|499|498|7495
1756918800000|2025-09-03 17:00:00|499|498|501|500|501|500|499|498|18323
1756919100000|2025-09-03 17:05:00|500|499|499|498|500|499|499|498|11095
1756919400000|2025-09-03 17:10:00|500|499|503|502|503|502|500|499|34594
1756919700000|2025-09-03 17:15:00|502|501|503|502|504|503|501|500|43373
1756920000000|2025-09-03 17:20:00|502|501|502|501|502|501|500|499|38055
1756920300000|2025-09-03 17:25:00|501|500|501|500|501|500|500|499|2200
1756920600000|2025-09-03 17:30:00|500|499|499|498|500|499|499|498|2473
1756920900000|2025-09-03 17:35:00|498|497|498|497|498|498|498|497|8782
1756921200000|2025-09-03 17:40:00|499|498|497|496|499|498|497|496|5758
1756921500000|2025-09-03 17:45:00|||||||||14421
1756921800000|2025-09-03 17:50:00|496|495|496|495|497|496|496|495|4857
1756922100000|2025-09-03 17:55:00|497|496|496|495|497|496|496|495|7671
1756922400000|2025-09-03 18:00:00|497|496|496|495|497|496|495|494|7222
1756922700000|2025-09-03 18:05:00|495|494|495|494|496|495|495|494|3482
1756923000000|2025-09-03 18:10:00|494|493|495|494|495|494|494|493|3855
1756923300000|2025-09-03 18:15:00|496|495|496|495|496|495|496|495|3221
1756923600000|2025-09-03 18:20:00|495|494|495|494|495|494|495|494|2575
1756923900000|2025-09-03 18:25:00|494|493|494|493|494|493|494|493|4665
1756924200000|2025-09-03 18:30:00|493|492|492|491|493|492|492|491|6600
1756924500000|2025-09-03 18:35:00|491|490|491|490|492|491|491|490|9699
1756924800000|2025-09-03 18:40:00|492|491|493|492|493|492|492|491|4461
1756925100000|2025-09-03 18:45:00|||||||||13748
1756925400000|2025-09-03 18:50:00|492|491|492|491|492|491|492|491|5803
1756925700000|2025-09-03 18:55:00|493|492|492|491|493|492|492|491|7632
1756926000000|2025-09-03 19:00:00|||||||||1650
1756926300000|2025-09-03 19:05:00|491|490|491|490|491|490|491|490|6811
1756926600000|2025-09-03 19:10:00|490|489|490|489|490|489|490|489|18899
1756926900000|2025-09-03 19:15:00|491|490|491|490|491|490|491|489|20003
1756927200000|2025-09-03 19:20:00|||||||||7077
1756927500000|2025-09-03 19:25:00|490|489|490|489|490|489|490|489|6898
1756927800000|2025-09-03 19:30:00|||||||||21609
1756928100000|2025-09-03 19:35:00|491|490|490|489|491|490|489|488|48922
1756928400000|2025-09-03 19:40:00|491|490|491|490|491|490|491|490|17780
1756928700000|2025-09-03 19:45:00|490|489|491|490|491|490|490|489|17917
1756929000000|2025-09-03 19:50:00|||||||||12644
1756929300000|2025-09-03 19:55:00|490|489|491|490|491|490|490|489|67173
1756992600000|2025-09-04 13:30:00|496|489|486|485|496|490|484|482|43522
1756992900000|2025-09-04 13:35:00|487|486|484|483|488|487|484|482|29567
1756993200000|2025-09-04 13:40:00|485|484|484|482|487|486|481|480|21171
1756993500000|2025-09-04 13:45:00|483|483|482|481|485|483|482|481|11121
1756993800000|2025-09-04 13:50:00|481|480|480|479|482|481|480|479|21819
1756994100000|2025-09-04 13:55:00|479|478|481|479|481|480|479|478|34264
1756994400000|2025-09-04 14:00:00|482|480|481|480|484|483|480|479|38191
1756994700000|2025-09-04 14:05:00|480|479|477|476|481|480|477|476|12101
1756995000000|2025-09-04 14:10:00|478|477|477|476|479|478|477|476|11629
1756995300000|2025-09-04 14:15:00|476|475|477|476|477|476|476|475|23173
1756995600000|2025-09-04 14:20:00|476|475|480|479|480|479|476|475|11545
1756995900000|2025-09-04 14:25:00|481|480|480|479|481|480|479|478|14652
1756996200000|2025-09-04 14:30:00|479|478|479|478|479|479|479|478|4285
1756996500000|2025-09-04 14:35:00|480|479|482|481|482|481|479|478|3270
1756996800000|2025-09-04 14:40:00|||||||||4195
1756997100000|2025-09-04 14:45:00|483|482|482|481|483|482|482|481|3109
1756997400000|2025-09-04 14:50:00|481|480|481|480|481|480|481|480|10201
1756997700000|2025-09-04 14:55:00|480|479|480|479|480|479|480|479|13713
1756998000000|2025-09-04 15:00:00|479|478|479|478|480|479|479|478|8611
1756998300000|2025-09-04 15:05:00|478|477|479|478|479|478|478|477|3005
1756998600000|2025-09-04 15:10:00|478|477|478|477|478|477|478|477|5550
1756998900000|2025-09-04 15:15:00|479|478|479|478|479|478|479|478|5342
1756999200000|2025-09-04 15:20:00|478|477|478|477|479|478|478|477|3566
1756999500000|2025-09-04 15:25:00|477|476|477|476|477|476|477|476|3466
1756999800000|2025-09-04 15:30:00|||||||||21152
1757000100000|2025-09-04 15:35:00|476|475|480|479|481|480|476|475|35720
1757000400000|2025-09-04 15:40:00|479|478|479|478|480|479|479|478|3379
1757000700000|2025-09-04 15:45:00|478|477|479|478|479|478|478|477|1813
1757001000000|2025-09-04 15:50:00|480|479|479|478|480|479|479|478|1460
1757001300000|2025-09-04 15:55:00|480|479|480|479|480|479|480|479|1441
1757001600000|2025-09-04 16:00:00|||||||||1532
1757001900000|2025-09-04 16:05:00|||||||||2700
1757002200000|2025-09-04 16:10:00|479|478|478|477|479|479|478|477|9857
1757002500000|2025-09-04 16:15:00|479|478|478|477|479|478|478|477|10426
1757002800000|2025-09-04 16:20:00|||||||||511
1757003100000|2025-09-04 16:25:00|477|476|477|476|477|476|477|476|1000
1757003400000|2025-09-04 16:30:00|||||||||432
1757003700000|2025-09-04 16:35:00|476|475|476|475|476|475|476|475|1615
1757004000000|2025-09-04 16:40:00|477|476|477|476|477|476|476|475|14060
1757004300000|2025-09-04 16:45:00|478|477|481|480|481|480|477|476|29984
1757004600000|2025-09-04 16:50:00|||||||||3900
1757004900000|2025-09-04 16:55:00|480|479|480|479|480|479|480|479|16590
1757005200000|2025-09-04 17:00:00|||||||||982
1757005500000|2025-09-04 17:05:00|481|480|482|481|482|481|481|480|1784
1757005800000|2025-09-04 17:10:00|481|480|481|480|481|480|481|480|2029
1757006100000|2025-09-04 17:15:00|||||||||515
1757006400000|2025-09-04 17:20:00|482|481|482|481|482|481|482|481|1427
1757006700000|2025-09-04 17:25:00|481|480|481|480|481|480|481|480|1813
1757007000000|2025-09-04 17:30:00|||||||||2461
1757007300000|2025-09-04 17:35:00|||||||||8900
1757007600000|2025-09-04 17:40:00|||||||||3437
1757007900000|2025-09-04 17:45:00|480|479|480|479|480|479|480|479|5949
1757008200000|2025-09-04 17:50:00|||||||||2408
1757008500000|2025-09-04 17:55:00|||||||||1349
1757008800000|2025-09-04 18:00:00|481|480|481|480|482|481|481|480|10194
1757009100000|2025-09-04 18:05:00|482|481|482|481|482|481|482|481|3231
1757009400000|2025-09-04 18:10:00|483|482|483|482|483|482|483|482|6616
1757009700000|2025-09-04 18:15:00|484|483|483|482|484|483|482|481|7194
1757010000000|2025-09-04 18:20:00|484|483|483|482|484|483|483|482|1564
1757010300000|2025-09-04 18:25:00|||||||||3975
1757010600000|2025-09-04 18:30:00|484|483|485|484|485|484|484|483|6227
1757010900000|2025-09-04 18:35:00|486|485|486|485|487|486|485|484|12308
1757011200000|2025-09-04 18:40:00|485|484|486|485|486|485|485|484|22749
1757011500000|2025-09-04 18:45:00|487|486|487|486|487|486|487|486|6189
1757011800000|2025-09-04 18:50:00|488|487|487|486|488|487|487|486|11279
1757012100000|2025-09-04 18:55:00|486|485|484|483|486|485|484|483|9202
1757012400000|2025-09-04 19:00:00|483|482|482|481|483|482|482|481|8051
1757012700000|2025-09-04 19:05:00|481|480|483|482|483|482|481|480|9938
1757013000000|2025-09-04 19:10:00|484|483|484|483|484|483|484|483|1850
1757013300000|2025-09-04 19:15:00|485|484|484|483|485|484|484|483|5671
1757013600000|2025-09-04 19:20:00|483|482|484|483|484|483|483|482|3011
1757013900000|2025-09-04 19:25:00|483|482|483|482|483|482|483|482|1010
1757014200000|2025-09-04 19:30:00|484|483|484|483|484|483|484|483|2800
1757014500000|2025-09-04 19:35:00|483|482|484|483|484|483|483|482|3728
1757014800000|2025-09-04 19:40:00|483|482|484|483|484|483|483|482|5514
1757015100000|2025-09-04 19:45:00|483|482|483|482|483|482|483|482|1550
1757015400000|2025-09-04 19:50:00|484|483|483|482|484|483|483|482|10008
1757015700000|2025-09-04 19:55:00|484|483|484|483|484|483|484|483|27332
1757079000000|2025-09-05 13:30:00|490|483|491|490|492|491|487|483|15139
1757079300000|2025-09-05 13:35:00|492|491|492|491|493|492|490|489|20349
1757079600000|2025-09-05 13:40:00|491|490|491|489|491|490|489|488|16385
1757079900000|2025-09-05 13:45:00|490|488|491|489|491|490|489|488|3101
1757080200000|2025-09-05 13:50:00|490|490|487|486|491|490|487|486|11497
1757080500000|2025-09-05 13:55:00|488|487|490|489|490|489|487|486|6815
1757080800000|2025-09-05 14:00:00|489|488|490|489|490|489|487|486|7220
1757081100000|2025-09-05 14:05:00|489|488|487|486|489|488|486|485|13064
1757081400000|2025-09-05 14:10:00|486|485|484|483|487|486|484|483|7164
1757081700000|2025-09-05 14:15:00|483|482|482|481|483|482|482|481|12093
1757082000000|2025-09-05 14:20:00|483|482|483|482|485|484|482|481|11779
1757082300000|2025-09-05 14:25:00|482|481|482|481|483|482|481|480|11835
1757082600000|2025-09-05 14:30:00|481|480|482|481|483|482|481|480|21705
1757082900000|2025-09-05 14:35:00|483|482|482|481|483|482|481|480|4949
1757083200000|2025-09-05 14:40:00|483|482|481|480|483|482|481|480|5640
1757083500000|2025-09-05 14:45:00|||||||||4775
1757083800000|2025-09-05 14:50:00|482|481|487|486|487|486|481|480|10858
1757084100000|2025-09-05 14:55:00|486|485|486|485|486|485|484|483|6726
1757084400000|2025-09-05 15:00:00|487|486|485|484|487|486|484|483|10080
1757084700000|2025-09-05 15:05:00|486|485|488|487|488|487|485|484|8358
1757085000000|2025-09-05 15:10:00|487|486|490|489|490|489|487|486|3900
1757085300000|2025-09-05 15:15:00|491|490|494|493|495|494|491|490|59726
1757085600000|2025-09-05 15:20:00|495|494|494|493|495|494|494|493|27722
1757085900000|2025-09-05 15:25:00|493|492|493|492|494|493|493|492|10421
1757086200000|2025-09-05 15:30:00|492|491|491|490|493|492|491|490|7375
1757086500000|2025-09-05 15:35:00|492|491|492|491|492|491|491|490|4245
1757086800000|2025-09-05 15:40:00|491|490|490|489|491|490|490|489|8746
1757087100000|2025-09-05 15:45:00|489|488|487|486|489|488|487|486|23998
1757087400000|2025-09-05 15:50:00|486|485|486|485|486|485|486|485|6915
1757087700000|2025-09-05 15:55:00|487|486|487|486|488|487|487|486|4207
1757088000000|2025-09-05 16:00:00|488|487|489|488|490|489|488|487|8034
1757088300000|2025-09-05 16:05:00|490|489|491|490|493|492|489|489|19519
1757088600000|2025-09-05 16:10:00|492|491|493|492|494|493|491|490|7227
1757088900000|2025-09-05 16:15:00|492|491|491|490|492|491|491|490|4108
1757089200000|2025-09-05 16:20:00|490|489|490|489|491|490|489|488|4861
1757089500000|2025-09-05 16:25:00|489|488|490|489|491|490|489|488|2477
1757089800000|2025-09-05 16:30:00|491|490|490|489|491|490|490|489|661
1757090100000|2025-09-05 16:35:00|489|488|489|488|489|488|489|488|3856
1757090400000|2025-09-05 16:40:00|488|487|491|490|491|490|488|487|4483
1757090700000|2025-09-05 16:45:00|490|489|490|489|491|490|490|489|3269
1757091000000|2025-09-05 16:50:00|489|488|490|489|490|489|489|488|1828
1757091300000|2025-09-05 16:55:00|489|488|490|489|490|489|488|487|19285
1757091600000|2025-09-05 17:00:00|489|488|487|486|490|489|487|486|11446
1757091900000|2025-09-05 17:05:00|486|485|488|487|488|487|486|485|1796
1757092200000|2025-09-05 17:10:00|487|486|488|487|488|487|486|485|2305
1757092500000|2025-09-05 17:15:00|487|486|487|486|487|486|487|486|1200
1757092800000|2025-09-05 17:20:00|488|487|490|489|490|489|488|487|12987
1757093100000|2025-09-05 17:25:00|491|490|491|490|491|490|491|490|12033
1757093400000|2025-09-05 17:30:00|492|491|491|490|492|491|491|490|6004
1757093700000|2025-09-05 17:35:00|492|491|490|489|492|491|490|489|4490
1757094000000|2025-09-05 17:40:00|489|488|488|487|489|488|487|486|5024
1757094300000|2025-09-05 17:45:00|489|488|487|486|489|488|486|485|4829
1757094600000|2025-09-05 17:50:00|||||||||5029
1757094900000|2025-09-05 17:55:00|486|485|487|486|487|486|486|485|5690
1757095200000|2025-09-05 18:00:00|||||||||3050
1757095500000|2025-09-05 18:05:00|488|487|486|485|488|487|486|485|3033
1757095800000|2025-09-05 18:10:00|||||||||928
1757096100000|2025-09-05 18:15:00|487|486|487|486|487|486|486|485|822
1757096400000|2025-09-05 18:20:00|488|487|489|488|489|488|488|487|2869
1757096700000|2025-09-05 18:25:00|488|487|489|488|490|489|488|487|26001
1757097000000|2025-09-05 18:30:00|488|487|488|487|488|487|488|487|1400
1757097300000|2025-09-05 18:35:00|489|488|489|488|489|488|489|488|4800
1757097600000|2025-09-05 18:40:00|488|487|488|487|488|487|488|487|400
1757097900000|2025-09-05 18:45:00|487|486|488|487|488|487|487|486|2790
1757098200000|2025-09-05 18:50:00|487|486|487|486|487|486|487|486|900
1757098500000|2025-09-05 18:55:00|488|487|489|488|489|488|488|487|3638
1757098800000|2025-09-05 19:00:00|488|487|489|488|489|488|488|487|3610
1757099100000|2025-09-05 19:05:00|||||||||1486
1757099400000|2025-09-05 19:10:00|488|487|488|487|488|487|488|487|1800
1757099700000|2025-09-05 19:15:00|489|488|489|488|491|490|489|488|6612
1757100000000|2025-09-05 19:20:00|490|489|488|487|490|489|488|487|25200
1757100300000|2025-09-05 19:25:00|||||||||5807
1757100600000|2025-09-05 19:30:00|489|488|489|488|489|488|489|488|8399
1757100900000|2025-09-05 19:35:00|||||||||1400
1757101200000|2025-09-05 19:40:00|||||||||13138
1757101500000|2025-09-05 19:45:00|490|489|490|489|490|489|489|488|12999
1757101800000|2025-09-05 19:50:00|489|488|488|487|489|488|488|487|9375
1757102100000|2025-09-05 19:55:00|489|488|491|489|491|490|489|488|61484
1757338200000|2025-09-08 13:30:00|493|490|488|486|494|492|486|485|22738
1757338500000|2025-09-08 13:35:00|487|487|486|485|488|487|485|484|16956
1757338800000|2025-09-08 13:40:00|487|486|485|484|488|486|483|482|56437
1757339100000|2025-09-08 13:45:00|484|483|486|485|486|485|483|482|9840
1757339400000|2025-09-08 13:50:00|485|484|486|485|486|485|485|484|6023
1757339700000|2025-09-08 13:55:00|485|484|484|483|485|484|484|483|17722
1757340000000|2025-09-08 14:00:00|483|482|485|484|485|484|483|482|8049
1757340300000|2025-09-08 14:05:00|484|483|483|482|485|484|483|482|6303
1757340600000|2025-09-08 14:10:00|484|483|482|481|484|483|482|481|3686
1757340900000|2025-09-08 14:15:00|481|480|480|479|482|481|480|479|18544
1757341200000|2025-09-08 14:20:00|481|480|484|483|484|483|481|480|4192
1757341500000|2025-09-08 14:25:00|485|484|486|485|487|486|485|484|14751
1757341800000|2025-09-08 14:30:00|487|486|486|485|487|486|486|485|2241
1757342100000|2025-09-08 14:35:00|||||||||11412
1757342400000|2025-09-08 14:40:00|485|484|485|484|485|484|485|484|1258
1757342700000|2025-09-08 14:45:00|486|485|485|484|486|485|485|484|2810
1757343000000|2025-09-08 14:50:00|486|485|486|485|486|485|486|485|700
1757343300000|2025-09-08 14:55:00|485|484|485|484|486|485|485|484|3531
1757343600000|2025-09-08 15:00:00|486|485|487|486|487|486|486|485|3600
1757343900000|2025-09-08 15:05:00|486|485|487|486|487|486|486|485|4580
1757344200000|2025-09-08 15:10:00|488|487|489|488|489|488|488|487|4517
1757344500000|2025-09-08 15:15:00|490|489|488|487|490|489|488|487|38203
1757344800000|2025-09-08 15:20:00|489|488|489|488|489|488|489|488|6004
1757345100000|2025-09-08 15:25:00|490|489|488|487|490|489|488|487|6815
1757345400000|2025-09-08 15:30:00|487|486|487|486|487|486|487|486|6035
1757345700000|2025-09-08 15:35:00|488|487|487|486|488|487|487|486|3437
1757346000000|2025-09-08 15:40:00|488|487|489|488|489|488|488|487|22697
1757346300000|2025-09-08 15:45:00|488|487|486|485|488|487|486|485|27403
1757346600000|2025-09-08 15:50:00|487|486|487|486|487|486|487|486|6415
1757346900000|2025-09-08 15:55:00|||||||||1538
1757347200000|2025-09-08 16:00:00|488|487|488|487|488|487|488|487|2450
1757347500000|2025-09-08 16:05:00|||||||||1034
1757347800000|2025-09-08 16:10:00|||||||||3553
1757348100000|2025-09-08 16:15:00|487|486|486|485|487|486|486|485|23425
1757348400000|2025-09-08 16:20:00|||||||||1900
1757348700000|2025-09-08 16:25:00|487|486|487|486|487|486|486|486|3454
1757349000000|2025-09-08 16:30:00|||||||||300
1757349300000|2025-09-08 16:35:00|486|485|486|485|486|485|486|485|3835
1757349600000|2025-09-08 16:40:00|||||||||1450
1757349900000|2025-09-08 16:45:00|485|484|485|484|485|484|485|484|9116
1757350200000|2025-09-08 16:50:00|||||||||1200
1757350500000|2025-09-08 16:55:00|||||||||4523
1757350800000|2025-09-08 17:00:00|484|483|484|483|484|483|484|483|2280
1757351100000|2025-09-08 17:05:00|||||||||600
1757351400000|2025-09-08 17:10:00|||||||||1218
1757351700000|2025-09-08 17:15:00|483|482|484|483|484|483|483|482|2817
1757352000000|2025-09-08 17:20:00|485|484|485|484|485|484|485|484|2604
1757352300000|2025-09-08 17:25:00|486|485|487|486|487|486|486|485|3908
1757352600000|2025-09-08 17:30:00|||||||||1958
1757352900000|2025-09-08 17:35:00|486|485|485|484|486|485|485|484|1200
1757353200000|2025-09-08 17:40:00|484|483|484|483|484|483|484|483|2520
1757353500000|2025-09-08 17:45:00|||||||||1469
1757353800000|2025-09-08 17:50:00|||||||||4142
1757354100000|2025-09-08 17:55:00|||||||||500
1757354400000|2025-09-08 18:00:00|||||||||1400
1757354700000|2025-09-08 18:05:00|||||||||200
1757355000000|2025-09-08 18:10:00|485|484|485|484|485|484|485|484|3750
1757355300000|2025-09-08 18:15:00|486|485|487|486|487|486|486|485|3797
1757355600000|2025-09-08 18:20:00|486|485|487|486|487|486|486|485|2276
1757355900000|2025-09-08 18:25:00|488|487|487|486|488|487|487|486|5649
1757356200000|2025-09-08 18:30:00|488|487|487|486|488|487|487|486|130
1757356500000|2025-09-08 18:35:00|488|487|488|487|488|487|488|487|1400
1757356800000|2025-09-08 18:40:00|489|488|489|488|489|488|489|488|5031
1757357100000|2025-09-08 18:45:00|||||||||1995
1757357400000|2025-09-08 18:50:00|488|487|488|487|488|487|488|487|9234
1757357700000|2025-09-08 18:55:00|||||||||353
1757358000000|2025-09-08 19:00:00|||||||||504
1757358300000|2025-09-08 19:05:00|||||||||1100
1757358600000|2025-09-08 19:10:00|||||||||3184
1757358900000|2025-09-08 19:15:00|487|486|488|487|488|487|487|486|3319
1757359200000|2025-09-08 19:20:00|489|488|489|488|489|488|489|488|7400
1757359500000|2025-09-08 19:25:00|488|487|488|487|488|487|488|487|2967
1757359800000|2025-09-08 19:30:00|487|486|486|485|487|486|486|485|8397
1757360100000|2025-09-08 19:35:00|487|486|487|486|487|486|487|486|15813
1757360400000|2025-09-08 19:40:00|486|485|486|485|486|485|486|485|3732
1757360700000|2025-09-08 19:45:00|487|486|487|486|487|486|487|486|14335
1757361000000|2025-09-08 19:50:00|486|485|486|485|486|485|486|485|7537
1757361300000|2025-09-08 19:55:00|485|484|486|485|486|485|485|484|20405
1757424600000|2025-09-09 13:30:00|488|484|487|484|488|485|481|480|42737
1757424900000|2025-09-09 13:35:00|486|485|486|484|489|487|485|483|15446
1757425200000|2025-09-09 13:40:00|485|485|490|489|490|489|485|484|15220
1757425500000|2025-09-09 13:45:00|491|490|491|489|491|490|489|487|4528
1757425800000|2025-09-09 13:50:00|490|488|488|487|490|488|488|487|2627
1757426100000|2025-09-09 13:55:00|489|488|492|490|492|490|488|487|3580
1757426400000|2025-09-09 14:00:00|493|491|492|491|495|494|492|491|18507
1757426700000|2025-09-09 14:05:00|493|492|495|494|495|494|492|491|4917
1757427000000|2025-09-09 14:10:00|494|493|494|493|495|494|492|491|15004
1757427300000|2025-09-09 14:15:00|495|494|496|495|496|495|493|492|12247
1757427600000|2025-09-09 14:20:00|495|494|498|497|499|498|495|494|26031
1757427900000|2025-09-09 14:25:00|497|496|497|496|498|497|497|496|12379
1757428200000|2025-09-09 14:30:00|496|495|492|491|496|495|492|491|30613
1757428500000|2025-09-09 14:35:00|491|490|491|490|492|491|490|489|7810
1757428800000|2025-09-09 14:40:00|490|489|490|489|491|490|489|488|4943
1757429100000|2025-09-09 14:45:00|489|488|490|489|491|490|489|488|11401
1757429400000|2025-09-09 14:50:00|489|488|495|494|495|494|489|488|15215
1757429700000|2025-09-09 14:55:00|496|495|496|495|496|495|495|494|5606
1757430000000|2025-09-09 15:00:00|497|496|495|494|497|496|495|494|16767
1757430300000|2025-09-09 15:05:00|496|495|496|495|496|495|495|494|2161
1757430600000|2025-09-09 15:10:00|495|494|495|494|495|494|495|494|7537
1757430900000|2025-09-09 15:15:00|496|495|496|495|496|495|494|493|7943
1757431200000|2025-09-09 15:20:00|497|496|497|496|500|499|496|495|38944
1757431500000|2025-09-09 15:25:00|498|497|497|496|499|498|497|496|9854
1757431800000|2025-09-09 15:30:00|498|497|497|496|500|499|497|496|49628
1757432100000|2025-09-09 15:35:00|496|495|495|494|497|496|494|493|14544
1757432400000|2025-09-09 15:40:00|494|493|494|493|495|494|494|493|4521
1757432700000|2025-09-09 15:45:00|495|494|495|494|496|495|495|494|4492
1757433000000|2025-09-09 15:50:00|496|495|496|495|497|496|496|495|7999
1757433300000|2025-09-09 15:55:00|||||||||3016
1757433600000|2025-09-09 16:00:00|495|494|494|493|495|494|494|493|6862
1757433900000|2025-09-09 16:05:00|495|494|497|496|497|496|495|494|2760
1757434200000|2025-09-09 16:10:00|498|497|500|499|501|500|498|497|29693
1757434500000|2025-09-09 16:15:00|501|500|500|499|502|501|500|499|14293
1757434800000|2025-09-09 16:20:00|499|498|499|498|499|498|497|496|4612
1757435100000|2025-09-09 16:25:00|498|497|499|498|500|499|498|497|4467
1757435400000|2025-09-09 16:30:00|500|499|503|502|503|502|500|499|15303
1757435700000|2025-09-09 16:35:00|504|503|503|502|506|505|503|502|12182
1757436000000|2025-09-09 16:40:00|504|503|502|501|504|503|502|501|5633
1757436300000|2025-09-09 16:45:00|||||||||1558
1757436600000|2025-09-09 16:50:00|501|500|500|499|501|500|500|499|4050
1757436900000|2025-09-09 16:55:00|501|500|501|500|502|500|501|500|6003
1757437200000|2025-09-09 17:00:00|||||||||200
1757437500000|2025-09-09 17:05:00|502|501|502|501|502|501|502|501|2188
1757437800000|2025-09-09 17:10:00|||||||||800
1757438100000|2025-09-09 17:15:00|503|502|503|502|503|502|502|501|3447
1757438400000|2025-09-09 17:20:00|502|501|503|502|503|502|502|501|3129
1757438700000|2025-09-09 17:25:00|504|503|503|502|504|503|503|502|8699
1757439000000|2025-09-09 17:30:00|504|503|504|503|504|503|504|503|3771
1757439300000|2025-09-09 17:35:00|505|504|505|504|505|504|505|504|1200
1757439600000|2025-09-09 17:40:00|504|503|505|504|505|504|504|503|10581
1757439900000|2025-09-09 17:45:00|||||||||3079
1757440200000|2025-09-09 17:50:00|506|505|508|507|508|507|506|505|24649
1757440500000|2025-09-09 17:55:00|507|506|506|505|507|506|506|505|7051
1757440800000|2025-09-09 18:00:00|507|506|507|506|507|506|506|505|10995
1757441100000|2025-09-09 18:05:00|||||||||3695
1757441400000|2025-09-09 18:10:00|506|505|505|504|506|505|505|504|2511
1757441700000|2025-09-09 18:15:00|506|505|507|506|507|506|506|505|1490
1757442000000|2025-09-09 18:20:00|||||||||3500
1757442300000|2025-09-09 18:25:00|||||||||1260
1757442600000|2025-09-09 18:30:00|||||||||1170
1757442900000|2025-09-09 18:35:00|||||||||1775
1757443200000|2025-09-09 18:40:00|||||||||1054
1757443500000|2025-09-09 18:45:00|508|507|508|507|508|507|508|507|24864
1757443800000|2025-09-09 18:50:00|509|508|509|508|509|508|508|507|10651
1757444100000|2025-09-09 18:55:00|||||||||2482
1757444400000|2025-09-09 19:00:00|508|507|509|508|509|508|508|507|11436
1757444700000|2025-09-09 19:05:00|||||||||4601
1757445000000|2025-09-09 19:10:00|508|507|511|510|511|510|508|507|24023
1757445300000|2025-09-09 19:15:00|510|509|510|509|510|509|509|508|22237
1757445600000|2025-09-09 19:20:00|509|508|507|506|509|508|507|506|10945
1757445900000|2025-09-09 19:25:00|506|505|506|505|506|505|505|504|10556
1757446200000|2025-09-09 19:30:00|507|506|508|507|508|507|507|506|6889
1757446500000|2025-09-09 19:35:00|507|506|506|505|508|507|506|505|10461
1757446800000|2025-09-09 19:40:00|505|504|505|504|505|504|505|504|19220
1757447100000|2025-09-09 19:45:00|506|505|506|505|507|506|506|505|9412
1757447400000|2025-09-09 19:50:00|505|504|505|504|505|505|505|504|11139
1757447700000|2025-09-09 19:55:00|504|503|506|505|506|505|504|503|31271
1757511000000|2025-09-10 13:30:00|509|506|506|504|509|506|502|501|9936
1757511300000|2025-09-10 13:35:00|507|505|504|503|507|505|503|502|4170
1757511600000|2025-09-10 13:40:00|505|504|505|504|505|504|504|503|755
1757511900000|2025-09-10 13:45:00|504|503|508|507|509|508|504|503|18440
1757512200000|2025-09-10 13:50:00|507|506|504|503|507|506|504|503|4862
1757512500000|2025-09-10 13:55:00|503|502|504|503|505|503|503|502|15008
1757512800000|2025-09-10 14:00:00|505|504|504|503|506|505|504|503|8090
1757513100000|2025-09-10 14:05:00|505|504|506|505|506|505|504|503|2168
1757513400000|2025-09-10 14:10:00|505|504|505|504|505|504|504|503|6487
1757513700000|2025-09-10 14:15:00|504|503|507|506|507|506|504|503|5246
1757514000000|2025-09-10 14:20:00|506|505|506|505|507|506|506|505|16030
1757514300000|2025-09-10 14:25:00|505|504|505|504|506|505|505|504|4982
1757514600000|2025-09-10 14:30:00|506|505|505|504|506|505|505|504|10726
1757514900000|2025-09-10 14:35:00|506|505|506|505|507|506|505|505|6668
1757515200000|2025-09-10 14:40:00|505|504|505|504|505|504|505|504|4122
1757515500000|2025-09-10 14:45:00|504|503|503|502|504|503|503|502|3888
1757515800000|2025-09-10 14:50:00|504|503|505|504|505|504|504|503|3897
1757516100000|2025-09-10 14:55:00|||||||||100
1757516400000|2025-09-10 15:00:00|||||||||2441
1757516700000|2025-09-10 15:05:00|||||||||4557
1757517000000|2025-09-10 15:10:00|506|505|507|506|508|507|506|505|31877
1757517300000|2025-09-10 15:15:00|506|505|506|505|506|505|506|505|3588
1757517600000|2025-09-10 15:20:00|505|504|505|504|505|504|505|504|3947
1757517900000|2025-09-10 15:25:00|||||||||350
1757518200000|2025-09-10 15:30:00|506|505|506|505|506|505|506|505|24226
1757518500000|2025-09-10 15:35:00|||||||||200
1757518800000|2025-09-10 15:40:00|507|506|507|506|507|506|507|505|14559
1757519100000|2025-09-10 15:45:00|506|505|507|506|507|506|506|505|5874
1757519400000|2025-09-10 15:50:00|506|505|506|505|506|506|506|505|920
1757519700000|2025-09-10 15:55:00|507|506|505|504|507|506|505|504|3238
1757520000000|2025-09-10 16:00:00|504|503|503|502|504|503|503|502|5321
1757520300000|2025-09-10 16:05:00|502|501|502|501|502|501|502|501|11037
1757520600000|2025-09-10 16:10:00|503|502|503|502|503|502|503|502|6141
1757520900000|2025-09-10 16:15:00|502|501|502|501|502|501|502|501|2450
1757521200000|2025-09-10 16:20:00|501|500|500|499|501|500|500|499|7534
1757521500000|2025-09-10 16:25:00|||||||||2799
1757521800000|2025-09-10 16:30:00|||||||||4900
1757522100000|2025-09-10 16:35:00|501|500|501|500|501|500|501|500|89928
1757522400000|2025-09-10 16:40:00|||||||||6279
1757522700000|2025-09-10 16:45:00|||||||||3146
1757523000000|2025-09-10 16:50:00|502|501|502|501|502|501|502|501|5333
1757523300000|2025-09-10 16:55:00|503|502|503|502|503|502|503|502|1850
1757523600000|2025-09-10 17:00:00|504|503|504|503|504|503|503|502|4776
1757523900000|2025-09-10 17:05:00|505|504|505|504|505|504|505|504|1600
1757524200000|2025-09-10 17:10:00|504|503|504|503|504|503|504|503|3365
1757524500000|2025-09-10 17:15:00|503|502|503|502|503|502|503|502|2600
1757524800000|2025-09-10 17:20:00|502|501|502|501|502|501|502|501|500
1757525100000|2025-09-10 17:25:00|||||||||200
1757525400000|2025-09-10 17:30:00|||||||||600
1757525700000|2025-09-10 17:35:00|||||||||800
1757526000000|2025-09-10 17:40:00|||||||||400
1757526300000|2025-09-10 17:45:00|501|500|502|501|502|501|501|500|3375
1757526600000|2025-09-10 17:50:00|501|500|501|500|501|500|501|500|1742
1757526900000|2025-09-10 17:55:00|500|499|501|500|501|500|500|499|6022
1757527200000|2025-09-10 18:00:00|502|501|502|501|502|501|502|501|520
1757527500000|2025-09-10 18:05:00|||||||||1485
1757527800000|2025-09-10 18:10:00|501|500|502|501|502|501|501|500|800
1757528100000|2025-09-10 18:15:00|501|500|501|500|501|500|501|500|3091
1757528400000|2025-09-10 18:20:00|502|501|502|501|502|501|502|501|1549
1757528700000|2025-09-10 18:25:00|501|500|501|500|501|500|500|499|13436
1757529000000|2025-09-10 18:30:00|502|501|502|501|502|501|502|501|2988
1757529300000|2025-09-10 18:35:00|||||||||500
1757529600000|2025-09-10 18:40:00|||||||||450
1757529900000|2025-09-10 18:45:00|501|500|500|499|501|500|500|499|6060
1757530200000|2025-09-10 18:50:00|||||||||2615
1757530500000|2025-09-10 18:55:00|501|500|501|500|501|500|501|500|279
1757530800000|2025-09-10 19:00:00|500|499|499|498|500|499|499|498|3640
1757531100000|2025-09-10 19:05:00|||||||||3528
1757531400000|2025-09-10 19:10:00|||||||||31974
1757531700000|2025-09-10 19:15:00|498|497|498|497|498|497|498|497|5513
1757532000000|2025-09-10 19:20:00|||||||||2800
1757532300000|2025-09-10 19:25:00|497|496|497|496|497|496|497|496|8998
1757532600000|2025-09-10 19:30:00|498|497|498|497|498|497|497|497|2060
1757532900000|2025-09-10 19:35:00|497|496|497|496|497|496|497|496|3836
1757533200000|2025-09-10 19:40:00|496|495|497|496|497|496|496|495|35070
1757533500000|2025-09-10 19:45:00|||||||||3185
1757533800000|2025-09-10 19:50:00|||||||||7774
1757534100000|2025-09-10 19:55:00|496|495|497|496|497|496|496|495|27062
1757597400000|2025-09-11 13:30:00|495|490|501|499|502|500|492|490|36725
1757597700000|2025-09-11 13:35:00|500|500|497|496|501|500|497|495|9106
1757598000000|2025-09-11 13:40:00|496|495|498|496|498|496|493|492|19238
1757598300000|2025-09-11 13:45:00|497|495|495|494|497|496|495|494|3273
1757598600000|2025-09-11 13:50:00|496|495|498|497|499|497|495|495|1508
1757598900000|2025-09-11 13:55:00|499|498|499|498|499|498|498|497|2569
1757599200000|2025-09-11 14:00:00|500|499|499|498|502|501|499|498|12427
1757599500000|2025-09-11 14:05:00|500|499|498|497|500|499|498|497|4885
1757599800000|2025-09-11 14:10:00|497|496|497|496|498|497|497|496|4384
1757600100000|2025-09-11 14:15:00|498|497|499|498|500|499|497|497|13756
1757600400000|2025-09-11 14:20:00|498|497|498|497|498|497|498|497|1860
1757600700000|2025-09-11 14:25:00|497|496|497|496|498|497|496|495|5123
1757601000000|2025-09-11 14:30:00|498|497|497|496|498|497|497|496|3493
1757601300000|2025-09-11 14:35:00|496|495|496|495|496|495|495|494|5763
1757601600000|2025-09-11 14:40:00|495|494|496|495|496|495|495|494|9110
1757601900000|2025-09-11 14:45:00|495|494|495|494|497|496|495|494|9630
1757602200000|2025-09-11 14:50:00|496|495|495|494|496|495|495|494|2505
1757602500000|2025-09-11 14:55:00|494|493|495|494|495|494|494|493|21342
1757602800000|2025-09-11 15:00:00|494|493|494|493|494|493|494|493|4175
1757603100000|2025-09-11 15:05:00|493|492|493|492|493|492|493|492|5787
1757603400000|2025-09-11 15:10:00|492|491|492|491|492|491|492|491|6651
1757603700000|2025-09-11 15:15:00|493|492|495|494|495|494|493|492|2696
1757604000000|2025-09-11 15:20:00|496|495|495|494|496|495|495|494|7339
1757604300000|2025-09-11 15:25:00|496|495|495|494|496|495|495|494|9079
1757604600000|2025-09-11 15:30:00|||||||||600
1757604900000|2025-09-11 15:35:00|494|493|494|493|494|493|494|493|6223
1757605200000|2025-09-11 15:40:00|493|492|493|492|493|493|493|492|8415
1757605500000|2025-09-11 15:45:00|||||||||716
1757605800000|2025-09-11 15:50:00|||||||||1136
1757606100000|2025-09-11 15:55:00|||||||||2356
1757606400000|2025-09-11 16:00:00|494|493|495|494|495|494|494|493|3911
1757606700000|2025-09-11 16:05:00|||||||||2459
1757607000000|2025-09-11 16:10:00|||||||||200
1757607300000|2025-09-11 16:15:00|||||||||2000
1757607600000|2025-09-11 16:20:00|||||||||3574
1757607900000|2025-09-11 16:25:00|||||||||420
1757608200000|2025-09-11 16:30:00|494|493|494|493|494|494|494|493|5992
1757608500000|2025-09-11 16:35:00|495|494|497|496|497|496|495|494|8757
1757608800000|2025-09-11 16:40:00|496|495|496|495|496|495|496|495|14990
1757609100000|2025-09-11 16:45:00|497|496|497|496|497|496|496|495|2897
1757609400000|2025-09-11 16:50:00|||||||||800
1757609700000|2025-09-11 16:55:00|||||||||500
1757610000000|2025-09-11 17:00:00|498|497|499|498|500|499|498|497|15258
1757610300000|2025-09-11 17:05:00|498|497|497|496|498|497|496|495|5555
1757610600000|2025-09-11 17:10:00|498|497|498|497|498|497|498|497|2155
1757610900000|2025-09-11 17:15:00|||||||||1287
1757611200000|2025-09-11 17:20:00|497|496|498|497|498|497|497|496|1391
1757611500000|2025-09-11 17:25:00|497|496|497|496|498|497|497|496|6770
1757611800000|2025-09-11 17:30:00|498|497|497|496|498|497|497|496|700
1757612100000|2025-09-11 17:35:00|||||||||450
1757612400000|2025-09-11 17:40:00|||||||||223
1757612700000|2025-09-11 17:45:00|||||||||1534
1757613000000|2025-09-11 17:50:00|498|497|506|505|507|506|498|497|159036
1757613300000|2025-09-11 17:55:00|505|504|502|501|505|504|502|501|14674
1757613600000|2025-09-11 18:00:00|503|500|501|500|503|501|501|500|6942
1757613900000|2025-09-11 18:05:00|500|499|500|499|500|499|500|499|1686
1757614200000|2025-09-11 18:10:00|499|498|499|498|499|498|499|498|3741
1757614500000|2025-09-11 18:15:00|498|497|497|496|498|497|497|496|6553
1757614800000|2025-09-11 18:20:00|496|495|496|495|496|495|496|495|5846
1757615100000|2025-09-11 18:25:00|495|494|495|494|495|494|495|494|1870
1757615400000|2025-09-11 18:30:00|494|493|494|493|494|493|494|493|4279
1757615700000|2025-09-11 18:35:00|495|494|495|494|495|494|495|494|1855
1757616000000|2025-09-11 18:40:00|||||||||7529
1757616300000|2025-09-11 18:45:00|||||||||1373
1757616600000|2025-09-11 18:50:00|496|495|494|493|496|495|494|493|13716
1757617200000|2025-09-11 19:00:00|495|494|495|494|495|494|495|494|9607
1757617500000|2025-09-11 19:05:00|||||||||10418
1757617800000|2025-09-11 19:10:00|496|495|496|495|496|495|496|495|5689
1757618100000|2025-09-11 19:15:00|||||||||677
1757618400000|2025-09-11 19:20:00|||||||||4786
1757618700000|2025-09-11 19:25:00|||||||||412
1757619000000|2025-09-11 19:30:00|495|494|496|495|496|495|495|494|31704
1757619300000|2025-09-11 19:35:00|||||||||13230
1757619600000|2025-09-11 19:40:00|495|494|495|494|495|494|495|494|15627
1757619900000|2025-09-11 19:45:00|494|493|494|493|494|493|494|493|23822
1757620200000|2025-09-11 19:50:00|493|492|493|492|493|492|493|492|12262
1757620500000|2025-09-11 19:55:00|494|493|493|492|494|493|493|492|55795
1757683800000|2025-09-12 13:30:00|497|494|495|493|499|495|490|488|56666
1757684100000|2025-09-12 13:35:00|496|494|496|494|497|496|496|494|2723
1757684400000|2025-09-12 13:40:00|495|493|492|490|495|493|491|490|8617
1757684700000|2025-09-12 13:45:00|491|491|493|492|493|492|491|490|12454
1757685000000|2025-09-12 13:50:00|492|491|493|492|496|494|492|491|23923
1757685300000|2025-09-12 13:55:00|492|491|494|492|494|492|492|491|2170
1757685600000|2025-09-12 14:00:00|493|491|495|494|495|494|492|491|4613
1757685900000|2025-09-12 14:05:00|494|493|494|493|496|495|494|493|8180
1757686200000|2025-09-12 14:10:00|493|492|494|493|494|493|493|492|3498
1757686500000|2025-09-12 14:15:00|493|492|494|493|495|494|493|492|4398
1757686800000|2025-09-12 14:20:00|495|494|495|494|495|494|495|494|409
1757687100000|2025-09-12 14:25:00|494|493|494|493|494|493|493|492|4742
1757687400000|2025-09-12 14:30:00|495|494|493|492|495|494|493|492|8907
1757687700000|2025-09-12 14:35:00|||||||||1594
1757688000000|2025-09-12 14:40:00|494|493|493|492|494|493|493|492|4441
1757688300000|2025-09-12 14:45:00|||||||||3671
1757688600000|2025-09-12 14:50:00|494|493|493|492|494|493|493|492|2650
1757688900000|2025-09-12 14:55:00|||||||||335
1757689200000|2025-09-12 15:00:00|492|491|492|491|492|491|492|491|6468
1757689500000|2025-09-12 15:05:00|491|490|491|490|491|490|491|490|7300
1757689800000|2025-09-12 15:10:00|492|491|492|491|492|491|491|490|9206
1757690100000|2025-09-12 15:15:00|493|492|493|492|493|492|493|492|4430
1757690400000|2025-09-12 15:20:00|492|491|493|492|493|492|492|491|4120
1757690700000|2025-09-12 15:25:00|492|491|492|491|492|491|492|491|10545
1757691000000|2025-09-12 15:30:00|||||||||7550
1757691300000|2025-09-12 15:35:00|493|492|493|492|493|492|493|491|3410
1757691600000|2025-09-12 15:40:00|492|491|492|491|492|491|492|491|2629
1757691900000|2025-09-12 15:45:00|491|490|492|491|492|491|491|490|2390
1757692200000|2025-09-12 15:50:00|||||||||3912
1757692500000|2025-09-12 15:55:00|493|492|493|492|493|492|493|492|4838
1757692800000|2025-09-12 16:00:00|492|491|491|490|492|491|491|490|10543
1757693100000|2025-09-12 16:05:00|||||||||4043
1757693400000|2025-09-12 16:10:00|||||||||1400
1757693700000|2025-09-12 16:15:00|492|491|494|493|494|493|492|491|14651
1757694000000|2025-09-12 16:20:00|495|494|495|494|496|495|495|494|2820
1757694300000|2025-09-12 16:25:00|496|495|498|497|498|497|496|495|17020
1757694600000|2025-09-12 16:30:00|497|496|495|494|497|496|494|493|30897
1757694900000|2025-09-12 16:35:00|494|493|492|491|495|494|492|491|24257
1757695200000|2025-09-12 16:40:00|||||||||2416
1757695500000|2025-09-12 16:45:00|||||||||2620
1757695800000|2025-09-12 16:50:00|491|490|491|490|491|490|491|490|1600
1757696100000|2025-09-12 16:55:00|||||||||3823
1757696400000|2025-09-12 17:00:00|490|489|489|488|490|489|489|488|10367
1757696700000|2025-09-12 17:05:00|490|489|489|488|490|489|489|488|3977
1757697000000|2025-09-12 17:10:00|490|489|490|489|490|489|490|489|2404
1757697300000|2025-09-12 17:15:00|491|490|491|490|491|490|491|490|3175
1757697600000|2025-09-12 17:20:00|490|489|490|489|490|489|490|489|7510
1757697900000|2025-09-12 17:25:00|489|488|489|488|489|489|489|488|2283
1757698200000|2025-09-12 17:30:00|||||||||851
1757698500000|2025-09-12 17:35:00|||||||||2404
1757698800000|2025-09-12 17:40:00|||||||||1100
1757699100000|2025-09-12 17:45:00|||||||||483
1757699400000|2025-09-12 17:50:00|490|489|490|489|491|490|490|489|10234
1757699700000|2025-09-12 17:55:00|491|490|491|490|491|490|491|490|2371
1757700000000|2025-09-12 18:00:00|||||||||4730
1757700300000|2025-09-12 18:05:00|492|491|492|491|492|491|492|491|7813
1757700600000|2025-09-12 18:10:00|||||||||8347
1757700900000|2025-09-12 18:15:00|||||||||300
1757701200000|2025-09-12 18:20:00|||||||||525
1757701500000|2025-09-12 18:25:00|||||||||269
1757701800000|2025-09-12 18:30:00|||||||||536
1757702100000|2025-09-12 18:35:00|493|492|493|492|493|492|492|491|7318
1757702400000|2025-09-12 18:40:00|492|491|492|491|492|491|492|491|4845
1757702700000|2025-09-12 18:45:00|491|490|491|490|491|490|490|489|14199
1757703000000|2025-09-12 18:50:00|||||||||650
1757703300000|2025-09-12 18:55:00|||||||||200
1757703600000|2025-09-12 19:00:00|490|489|490|489|490|489|490|489|7026
1757703900000|2025-09-12 19:05:00|||||||||1196
1757704200000|2025-09-12 19:10:00|491|490|491|490|492|491|491|490|15772
1757704500000|2025-09-12 19:15:00|||||||||1880
1757704800000|2025-09-12 19:20:00|||||||||1650
1757705100000|2025-09-12 19:25:00|||||||||4559
1757705700000|2025-09-12 19:35:00|490|489|490|489|490|489|490|489|14036
1757706000000|2025-09-12 19:40:00|491|490|492|491|492|491|491|490|16913
1757706300000|2025-09-12 19:45:00|493|492|491|490|493|492|491|490|18443
1757706600000|2025-09-12 19:50:00|490|489|490|489|490|489|490|489|11363
1757706900000|2025-09-12 19:55:00|489|488|488|487|489|488|487|486|46657
1757943000000|2025-09-15 13:30:00|494|488|497|495|498|497|489|487|44125
1757943300000|2025-09-15 13:35:00|496|494|491|490|496|494|490|489|6954
1757943600000|2025-09-15 13:40:00|490|489|492|491|493|492|490|488|19192
1757943900000|2025-09-15 13:45:00|493|492|495|493|496|495|492|492|12427
1757944200000|2025-09-15 13:50:00|496|494|499|498|501|500|496|494|44489
1757944500000|2025-09-15 13:55:00|498|497|500|499|500|499|498|497|21303
1757944800000|2025-09-15 14:00:00|501|500|495|494|501|500|495|494|7895
1757945100000|2025-09-15 14:05:00|496|495|494|493|496|495|494|493|15482
1757945400000|2025-09-15 14:10:00|493|492|493|492|494|493|493|492|1927
1757945700000|2025-09-15 14:15:00|494|493|496|495|496|495|494|493|3044
1757946000000|2025-09-15 14:20:00|495|494|495|494|497|496|495|494|2797
1757946300000|2025-09-15 14:25:00|494|493|496|495|496|495|493|492|5256
1757946600000|2025-09-15 14:30:00|495|494|498|497|499|498|495|494|7348
1757946900000|2025-09-15 14:35:00|497|496|498|497|498|497|497|496|2937
1757947200000|2025-09-15 14:40:00|497|496|499|498|499|498|496|495|7812
1757947500000|2025-09-15 14:45:00|498|497|497|496|498|497|497|496|4586
1757947800000|2025-09-15 14:50:00|496|495|497|496|497|496|496|495|1391
1757948100000|2025-09-15 14:55:00|||||||||800
1757948400000|2025-09-15 15:00:00|496|495|496|495|496|495|496|495|490
1757948700000|2025-09-15 15:05:00|495|494|495|494|495|494|495|494|1800
1757949000000|2025-09-15 15:10:00|||||||||5800
1757949300000|2025-09-15 15:15:00|494|493|497|496|497|496|494|493|3242
1757949600000|2025-09-15 15:20:00|||||||||3265
1757949900000|2025-09-15 15:25:00|496|495|496|495|496|495|496|495|1564
1757950200000|2025-09-15 15:30:00|497|496|496|495|497|496|496|495|1700
1757950500000|2025-09-15 15:35:00|497|496|496|495|497|496|495|494|1596
1757950800000|2025-09-15 15:40:00|495|494|496|495|496|495|495|494|1950
1757951100000|2025-09-15 15:45:00|495|494|494|493|496|495|494|493|2061
1757951400000|2025-09-15 15:50:00|||||||||404
1757951700000|2025-09-15 15:55:00|493|492|490|489|493|492|490|489|37778
1757952000000|2025-09-15 16:00:00|491|490|493|492|493|492|491|490|13946
1757952300000|2025-09-15 16:05:00|492|491|494|493|494|493|492|491|17046
1757952600000|2025-09-15 16:10:00|495|494|496|495|496|495|495|494|2237
1757952900000|2025-09-15 16:15:00|495|494|495|494|495|494|495|494|3654
1757953200000|2025-09-15 16:20:00|494|493|494|493|494|493|494|493|1601
1757953500000|2025-09-15 16:25:00|493|492|494|493|495|494|493|492|6010
1757953800000|2025-09-15 16:30:00|495|494|496|495|497|496|495|494|14205
1757954100000|2025-09-15 16:35:00|497|496|498|497|498|497|497|496|4384
1757954400000|2025-09-15 16:40:00|499|498|500|499|501|500|499|498|18845
1757954700000|2025-09-15 16:45:00|499|498|496|495|499|498|496|495|2371
1757955000000|2025-09-15 16:50:00|||||||||1200
1757955300000|2025-09-15 16:55:00|495|494|496|495|496|495|495|494|2690
1757955600000|2025-09-15 17:00:00|495|494|497|496|497|496|495|494|1000
1757955900000|2025-09-15 17:05:00|498|497|497|496|499|498|497|496|3327
1757956200000|2025-09-15 17:10:00|496|495|496|495|496|495|496|495|300
1757956500000|2025-09-15 17:15:00|||||||||1580
1757956800000|2025-09-15 17:20:00|495|494|495|494|495|494|495|494|2550
1757957100000|2025-09-15 17:25:00|494|493|495|494|495|494|494|493|2087
1757957400000|2025-09-15 17:30:00|496|495|497|496|497|496|496|495|1612
1757957700000|2025-09-15 17:35:00|498|497|499|498|499|498|497|496|3888
1757958000000|2025-09-15 17:40:00|498|497|499|498|499|498|498|497|1601
1757958300000|2025-09-15 17:45:00|500|499|500|499|500|499|499|498|4044
1757958600000|2025-09-15 17:50:00|||||||||1137
1757958900000|2025-09-15 17:55:00|501|500|501|500|501|500|501|500|8467
1757959200000|2025-09-15 18:00:00|500|499|500|499|500|499|500|499|999
1757959500000|2025-09-15 18:05:00|||||||||2114
1757959800000|2025-09-15 18:10:00|499|498|500|499|500|499|498|497|12205
1757960100000|2025-09-15 18:15:00|501|500|501|500|501|500|501|500|2800
1757960400000|2025-09-15 18:20:00|502|501|503|502|503|502|502|501|13424
1757960700000|2025-09-15 18:25:00|504|503|501|500|504|503|501|500|5491
1757961000000|2025-09-15 18:30:00|500|499|501|500|501|500|500|499|2588
1757961300000|2025-09-15 18:35:00|500|499|501|500|501|500|500|499|12195
1757961600000|2025-09-15 18:40:00|502|501|502|501|503|502|502|501|6045
1757961900000|2025-09-15 18:45:00|501|500|501|500|501|500|500|499|4890
1757962200000|2025-09-15 18:50:00|502|501|501|500|503|502|501|500|9085
1757962500000|2025-09-15 18:55:00|500|499|500|499|501|500|500|499|4371
1757962800000|2025-09-15 19:00:00|501|500|501|500|501|500|501|500|2321
1757963100000|2025-09-15 19:05:00|502|501|502|501|502|501|502|501|988
1757963400000|2025-09-15 19:10:00|||||||||5991
1757963700000|2025-09-15 19:15:00|||||||||2865
1757964000000|2025-09-15 19:20:00|||||||||1700
1757964300000|2025-09-15 19:25:00|501|500|501|500|501|500|501|500|9765
1757964600000|2025-09-15 19:30:00|500|499|501|500|501|500|500|499|21427
1757964900000|2025-09-15 19:35:00|500|499|500|499|500|499|500|499|10557
1757965200000|2025-09-15 19:40:00|501|500|501|500|501|500|500|500|5336
1757965500000|2025-09-15 19:45:00|500|499|500|499|500|499|500|499|6696
1757965800000|2025-09-15 19:50:00|499|498|499|498|499|498|498|497|11132
1757966100000|2025-09-15 19:55:00|498|497|499|498|499|498|498|497|25922
1758029400000|2025-09-16 13:30:00|503|495|502|500|503|501|495|493|11227
1758029700000|2025-09-16 13:35:00|501|501|497|496|502|501|495|494|9760
1758030000000|2025-09-16 13:40:00|496|495|496|495|496|495|495|494|5270
1758030300000|2025-09-16 13:45:00|497|496|497|496|497|496|496|495|3988
1758030600000|2025-09-16 13:50:00|496|495|495|494|496|495|494|493|35618
1758030900000|2025-09-16 13:55:00|494|493|496|495|496|495|494|493|3811
1758031200000|2025-09-16 14:00:00|495|494|496|495|497|496|495|494|4660
1758031500000|2025-09-16 14:05:00|497|496|500|499|500|499|496|495|15795
1758031800000|2025-09-16 14:10:00|499|498|500|499|500|499|498|497|6656
1758032100000|2025-09-16 14:15:00|501|500|502|501|503|502|501|500|4011
1758032400000|2025-09-16 14:20:00|501|500|505|504|505|504|501|500|9816
1758032700000|2025-09-16 14:25:00|506|505|507|506|509|508|506|505|33236
1758033000000|2025-09-16 14:30:00|506|505|506|505|507|506|503|502|8315
1758033300000|2025-09-16 14:35:00|507|506|507|506|508|507|506|505|21064
1758033600000|2025-09-16 14:40:00|508|507|503|502|509|508|503|502|28520
1758033900000|2025-09-16 14:45:00|504|503|503|502|506|505|503|502|3868
1758034200000|2025-09-16 14:50:00|504|503|503|502|504|503|503|502|400
1758034500000|2025-09-16 14:55:00|502|501|502|501|502|501|502|501|1700
1758034800000|2025-09-16 15:00:00|501|500|499|498|501|500|499|498|7040
1758035100000|2025-09-16 15:05:00|498|497|498|497|498|497|498|497|8000
1758035400000|2025-09-16 15:10:00|499|498|499|498|499|498|499|498|1118
1758035700000|2025-09-16 15:15:00|498|497|499|498|499|498|498|497|6511
1758036000000|2025-09-16 15:20:00|500|499|498|497|500|499|497|496|5611
1758036300000|2025-09-16 15:25:00|497|496|498|497|498|497|497|496|1000
1758036600000|2025-09-16 15:30:00|||||||||300
1758036900000|2025-09-16 15:35:00|499|498|498|497|499|498|497|496|8283
1758037200000|2025-09-16 15:40:00|497|496|498|497|498|497|494|493|32038
1758037500000|2025-09-16 15:45:00|497|496|496|495|498|497|496|495|2900
1758037800000|2025-09-16 15:50:00|497|496|498|497|498|497|497|496|5824
1758038100000|2025-09-16 15:55:00|||||||||2706
1758038400000|2025-09-16 16:00:00|499|498|499|498|500|499|499|498|2651
1758038700000|2025-09-16 16:05:00|498|497|497|496|498|497|497|496|3778
1758039000000|2025-09-16 16:10:00|498|497|498|497|498|497|498|497|4636
1758039300000|2025-09-16 16:15:00|||||||||953
1758039600000|2025-09-16 16:20:00|497|496|497|496|498|497|497|496|2977
1758039900000|2025-09-16 16:25:00|498|497|498|497|498|497|498|497|2955
1758040200000|2025-09-16 16:30:00|||||||||2000
1758040500000|2025-09-16 16:35:00|||||||||400
1758040800000|2025-09-16 16:40:00|||||||||1430
1758041100000|2025-09-16 16:45:00|499|498|499|498|500|499|499|498|8209
1758041400000|2025-09-16 16:50:00|500|499|500|499|500|499|499|499|1652
1758041700000|2025-09-16 16:55:00|499|498|498|497|499|498|497|496|6450
1758042000000|2025-09-16 17:00:00|||||||||500
1758042300000|2025-09-16 17:05:00|497|496|498|497|498|497|497|496|2098
1758042600000|2025-09-16 17:10:00|499|498|499|498|499|498|499|498|1100
1758042900000|2025-09-16 17:15:00|500|499|500|499|500|499|500|499|10895
1758043200000|2025-09-16 17:20:00|501|500|500|499|501|500|500|499|19080
1758043500000|2025-09-16 17:25:00|499|498|499|498|499|498|499|498|1807
1758043800000|2025-09-16 17:30:00|||||||||631
1758044100000|2025-09-16 17:35:00|498|497|498|497|499|498|498|497|1316
1758044400000|2025-09-16 17:40:00|497|496|499|498|499|498|497|496|7549
1758044700000|2025-09-16 17:45:00|||||||||248
1758045000000|2025-09-16 17:50:00|||||||||700
1758045300000|2025-09-16 17:55:00|||||||||1900
1758045600000|2025-09-16 18:00:00|||||||||2501
1758045900000|2025-09-16 18:05:00|500|499|500|499|500|499|500|499|5235
1758046200000|2025-09-16 18:10:00|499|498|499|498|499|498|499|498|600
1758046800000|2025-09-16 18:20:00|498|497|499|498|499|498|498|497|2591
1758047100000|2025-09-16 18:25:00|||||||||1918
1758047400000|2025-09-16 18:30:00|||||||||1420
1758047700000|2025-09-16 18:35:00|||||||||1200
1758048000000|2025-09-16 18:40:00|||||||||2202
1758048300000|2025-09-16 18:45:00|500|499|500|499|500|499|500|499|2200
1758048600000|2025-09-16 18:50:00|||||||||1000
1758048900000|2025-09-16 18:55:00|||||||||1300
1758049200000|2025-09-16 19:00:00|501|500|501|500|501|500|500|499|13629
1758049500000|2025-09-16 19:05:00|||||||||1000
1758049800000|2025-09-16 19:10:00|500|499|500|499|500|499|500|499|1229
1758050100000|2025-09-16 19:15:00|501|500|504|503|504|503|501|500|5951
1758050400000|2025-09-16 19:20:00|503|502|503|502|503|502|503|502|11278
1758050700000|2025-09-16 19:25:00|502|501|502|501|502|501|502|501|6782
1758051000000|2025-09-16 19:30:00|||||||||1790
1758051300000|2025-09-16 19:35:00|||||||||1472
1758051600000|2025-09-16 19:40:00|501|500|501|500|501|500|501|500|2312
1758051900000|2025-09-16 19:45:00|502|501|501|500|502|501|501|500|10231
1758052200000|2025-09-16 19:50:00|500|499|500|499|500|500|500|499|35836
1758052500000|2025-09-16 19:55:00|501|500|501|500|501|500|501|500|12137
1758115800000|2025-09-17 13:30:00|505|499|505|503|505|504|499|497|26848
1758116100000|2025-09-17 13:35:00|504|502|501|500|504|502|501|500|8922
1758116400000|2025-09-17 13:40:00|502|501|504|503|505|503|501|500|6315
1758116700000|2025-09-17 13:45:00|505|504|509|508|510|509|504|503|18995
1758117000000|2025-09-17 13:50:00|508|507|505|504|508|507|505|504|28121
1758117300000|2025-09-17 13:55:00|506|505|506|504|507|505|503|502|5910
1758117600000|2025-09-17 14:00:00|505|505|501|500|506|505|501|500|7195
1758117900000|2025-09-17 14:05:00|502|501|504|503|504|503|502|501|2106
1758118200000|2025-09-17 14:10:00|503|502|504|503|505|504|503|502|5412
1758118500000|2025-09-17 14:15:00|503|502|503|502|504|503|503|502|2148
1758118800000|2025-09-17 14:20:00|||||||||3570
1758119100000|2025-09-17 14:25:00|502|501|501|500|502|501|501|500|5783
1758119400000|2025-09-17 14:30:00|502|501|501|500|502|501|501|500|10136
1758119700000|2025-09-17 14:35:00|||||||||2560
1758120000000|2025-09-17 14:40:00|502|501|503|502|504|502|502|501|1500
1758120300000|2025-09-17 14:45:00|502|501|502|501|503|502|502|501|2585
1758120600000|2025-09-17 14:50:00|503|502|503|502|503|502|502|501|2394
1758120900000|2025-09-17 14:55:00|504|503|504|503|504|503|503|503|1390
1758121200000|2025-09-17 15:00:00|503|502|503|502|503|502|503|502|0
1758121500000|2025-09-17 15:05:00|504|503|504|503|504|503|504|503|1277
1758121800000|2025-09-17 15:10:00|503|502|504|503|504|503|503|502|881
1758122100000|2025-09-17 15:15:00|505|504|505|504|505|504|505|503|1432
1758122400000|2025-09-17 15:20:00|||||||||1466
1758122700000|2025-09-17 15:25:00|504|503|504|503|504|503|504|503|5771
1758123000000|2025-09-17 15:30:00|||||||||3300
1758123300000|2025-09-17 15:35:00|505|504|505|504|505|504|505|504|1982
1758123600000|2025-09-17 15:40:00|504|503|504|503|505|504|503|502|9615
1758123900000|2025-09-17 15:45:00|||||||||1000
1758124200000|2025-09-17 15:50:00|||||||||1470
1758124500000|2025-09-17 15:55:00|505|504|504|503|505|504|504|503|1646
1758124800000|2025-09-17 16:00:00|||||||||2100
1758125100000|2025-09-17 16:05:00|||||||||600
1758125400000|2025-09-17 16:10:00|||||||||4136
1758125700000|2025-09-17 16:15:00|505|504|505|504|505|504|505|504|8514
1758126000000|2025-09-17 16:20:00|||||||||1395
1758126300000|2025-09-17 16:25:00|506|505|506|505|506|505|505|505|3250
1758126600000|2025-09-17 16:30:00|507|506|508|507|508|507|507|506|9237
1758126900000|2025-09-17 16:35:00|507|506|507|506|507|506|507|506|7657
1758127200000|2025-09-17 16:40:00|506|505|508|507|508|507|506|505|19410
1758127500000|2025-09-17 16:45:00|507|506|507|506|507|506|507|506|9741
1758127800000|2025-09-17 16:50:00|||||||||5731
1758128100000|2025-09-17 16:55:00|506|505|506|505|506|505|506|505|3403
1758128400000|2025-09-17 17:00:00|507|506|507|506|507|506|507|506|700
1758128700000|2025-09-17 17:05:00|506|505|506|505|506|505|506|505|8293
1758129000000|2025-09-17 17:10:00|505|504|508|507|509|508|505|504|132694
1758129300000|2025-09-17 17:15:00|509|508|511|510|512|511|509|508|69010
1758129600000|2025-09-17 17:20:00|510|509|510|509|510|509|510|509|15592
1758129900000|2025-09-17 17:25:00|509|508|507|506|509|508|507|506|13836
1758130200000|2025-09-17 17:30:00|||||||||1000
1758130500000|2025-09-17 17:35:00|506|505|506|505|506|505|506|505|4080
1758130800000|2025-09-17 17:40:00|507|506|507|506|508|507|507|506|4530
1758131100000|2025-09-17 17:45:00|506|505|506|505|506|505|506|505|1337
1758131400000|2025-09-17 17:50:00|505|504|505|504|506|505|505|504|6598
1758131700000|2025-09-17 17:55:00|506|505|507|505|507|506|505|504|3726
1758132000000|2025-09-17 18:00:00|508|506|514|513|514|513|507|505|13887
1758132300000|2025-09-17 18:05:00|515|514|510|509|515|514|509|508|14147
1758132600000|2025-09-17 18:10:00|511|510|502|501|511|510|502|501|13179
1758132900000|2025-09-17 18:15:00|501|500|504|503|506|505|501|500|18008
1758133200000|2025-09-17 18:20:00|503|502|506|505|508|507|501|500|7355
1758133500000|2025-09-17 18:25:00|505|504|506|505|506|505|502|501|3130
1758133800000|2025-09-17 18:30:00|505|504|502|501|506|505|500|499|11892
1758134100000|2025-09-17 18:35:00|501|500|500|499|505|504|500|499|8388
1758134400000|2025-09-17 18:40:00|501|500|498|497|504|503|497|496|13062
1758134700000|2025-09-17 18:45:00|499|498|500|499|502|501|496|495|20910
1758135000000|2025-09-17 18:50:00|499|498|496|495|501|500|495|494|7072
1758135300000|2025-09-17 18:55:00|497|496|502|501|502|501|497|496|12954
1758135600000|2025-09-17 19:00:00|501|500|501|500|504|503|499|498|7324
1758135900000|2025-09-17 19:05:00|502|501|503|502|505|504|501|500|13297
1758136200000|2025-09-17 19:10:00|504|503|500|499|504|503|499|498|3392
1758136500000|2025-09-17 19:15:00|501|500|501|500|503|502|500|499|4801
1758136800000|2025-09-17 19:20:00|502|501|503|502|503|502|501|500|2967
1758137100000|2025-09-17 19:25:00|504|503|503|502|504|503|503|502|5324
1758137400000|2025-09-17 19:30:00|502|501|501|500|503|502|501|500|22815
1758137700000|2025-09-17 19:35:00|502|501|502|501|503|502|501|500|11406
1758138000000|2025-09-17 19:40:00|501|500|503|502|503|502|501|500|2871
1758138300000|2025-09-17 19:45:00|502|501|502|501|503|502|501|500|15922
1758138600000|2025-09-17 19:50:00|501|500|500|499|502|501|500|499|21761
1758138900000|2025-09-17 19:55:00|501|500|500|499|501|500|499|498|43369
1758202200000|2025-09-18 13:30:00|506|504|512|510|512|511|504|503|39832
1758202500000|2025-09-18 13:35:00|511|511|510|508|513|512|508|506|35861
1758202800000|2025-09-18 13:40:00|509|507|508|507|510|509|508|507|17028
1758203100000|2025-09-18 13:45:00|507|506|508|507|510|509|507|506|16156
1758203400000|2025-09-18 13:50:00|509|508|507|506|511|510|506|505|9038
1758203700000|2025-09-18 13:55:00|506|505|506|505|507|506|505|504|30921
1758204000000|2025-09-18 14:00:00|507|506|510|509|510|509|507|506|7143
1758204300000|2025-09-18 14:05:00|511|510|511|510|511|510|509|508|6321
1758204600000|2025-09-18 14:10:00|510|509|509|508|511|510|509|508|3636
1758204900000|2025-09-18 14:15:00|508|509|511|510|511|510|508|508|4763
1758205200000|2025-09-18 14:20:00|510|509|510|509|511|510|509|508|3869
1758205500000|2025-09-18 14:25:00|509|508|509|508|509|508|508|507|10201
1758205800000|2025-09-18 14:30:00|510|509|512|511|512|511|510|509|20829
1758206100000|2025-09-18 14:35:00|||||||||4490
1758206400000|2025-09-18 14:40:00|513|512|512|511|513|512|512|511|8000
1758206700000|2025-09-18 14:45:00|513|512|511|510|513|512|510|509|24021
1758207000000|2025-09-18 14:50:00|||||||||8809
1758207300000|2025-09-18 14:55:00|510|509|513|512|513|512|510|509|40676
1758207600000|2025-09-18 15:00:00|514|513|518|517|518|517|514|513|63652
1758207900000|2025-09-18 15:05:00|519|518|517|516|519|518|517|516|17617
1758208200000|2025-09-18 15:10:00|516|515|518|517|518|517|516|515|5594
1758208500000|2025-09-18 15:15:00|519|518|517|516|519|518|516|515|29762
1758208800000|2025-09-18 15:20:00|518|517|518|517|518|517|518|517|4045
1758209100000|2025-09-18 15:25:00|517|516|513|512|517|516|513|512|11345
1758209400000|2025-09-18 15:30:00|514|513|514|513|515|514|514|513|13345
1758209700000|2025-09-18 15:35:00|||||||||3532
1758210000000|2025-09-18 15:40:00|||||||||20207
1758210300000|2025-09-18 15:45:00|513|512|513|512|513|512|513|512|4324
1758210600000|2025-09-18 15:50:00|512|511|512|511|513|512|512|511|7898
1758210900000|2025-09-18 15:55:00|511|510|518|517|518|517|511|510|7170
1758211200000|2025-09-18 16:00:00|519|518|520|519|520|519|519|518|18234
1758211500000|2025-09-18 16:05:00|519|518|520|519|520|519|519|518|7193
1758211800000|2025-09-18 16:10:00|||||||||2500
1758212100000|2025-09-18 16:15:00|519|518|519|518|519|518|519|518|7129
1758212400000|2025-09-18 16:20:00|518|517|519|518|519|518|518|517|16878
1758212700000|2025-09-18 16:25:00|518|517|517|516|518|517|517|516|13686
1758213000000|2025-09-18 16:30:00|516|515|517|516|517|516|516|515|6194
1758213300000|2025-09-18 16:35:00|518|517|518|517|519|518|518|517|8806
1758213600000|2025-09-18 16:40:00|||||||||1595
1758213900000|2025-09-18 16:45:00|517|516|516|515|517|516|516|515|5641
1758214200000|2025-09-18 16:50:00|517|516|518|517|518|517|517|516|3316
1758214500000|2025-09-18 16:55:00|517|516|517|516|517|516|516|515|3393
1758214800000|2025-09-18 17:00:00|518|517|517|516|519|518|517|516|7889
1758215100000|2025-09-18 17:05:00|518|517|518|517|518|517|517|516|1800
1758215400000|2025-09-18 17:10:00|519|518|518|517|519|518|518|517|11693
1758215700000|2025-09-18 17:15:00|517|516|517|516|517|516|517|516|2390
1758216000000|2025-09-18 17:20:00|518|517|518|517|519|518|518|517|18311
1758216300000|2025-09-18 17:25:00|517|516|519|518|519|518|517|516|8472
1758216600000|2025-09-18 17:30:00|||||||||999
1758216900000|2025-09-18 17:35:00|518|517|518|517|518|517|518|517|3685
1758217200000|2025-09-18 17:40:00|519|518|519|518|519|518|519|518|4640
1758217500000|2025-09-18 17:45:00|||||||||1335
1758217800000|2025-09-18 17:50:00|518|517|519|518|519|518|518|517|3907
1758218100000|2025-09-18 17:55:00|||||||||1783
1758218400000|2025-09-18 18:00:00|520|519|520|519|520|519|520|519|12975
1758218700000|2025-09-18 18:05:00|521|520|530|529|530|529|520|520|81287
1758219000000|2025-09-18 18:10:00|531|530|524|523|531|530|523|522|58265
1758219300000|2025-09-18 18:15:00|525|524|526|525|527|526|523|522|16644
1758219600000|2025-09-18 18:20:00|525|524|524|523|525|524|524|523|7310
1758219900000|2025-09-18 18:25:00|523|522|521|520|523|522|521|520|5698
1758220200000|2025-09-18 18:30:00|522|521|523|522|523|522|522|521|5475
1758220500000|2025-09-18 18:35:00|522|521|521|520|522|521|521|520|4980
1758220800000|2025-09-18 18:40:00|520|519|518|517|520|519|518|517|14913
1758221100000|2025-09-18 18:45:00|519|518|520|519|520|519|518|517|4925
1758221400000|2025-09-18 18:50:00|521|520|521|520|522|521|521|520|4869
1758221700000|2025-09-18 18:55:00|520|519|521|520|521|520|520|519|3209
1758222000000|2025-09-18 19:00:00|520|519|520|519|520|519|520|519|2800
1758222300000|2025-09-18 19:05:00|519|518|520|519|520|519|519|518|5054
1758222600000|2025-09-18 19:10:00|||||||||1323
1758222900000|2025-09-18 19:15:00|519|518|519|518|519|518|519|518|2920
1758223200000|2025-09-18 19:20:00|520|519|520|519|520|519|520|519|2038
1758223500000|2025-09-18 19:25:00|||||||||3315
1758223800000|2025-09-18 19:30:00|519|518|518|517|519|518|518|517|14252
1758224100000|2025-09-18 19:35:00|517|516|517|516|517|516|517|516|15131
1758224400000|2025-09-18 19:40:00|516|515|516|515|516|515|515|514|23943
1758224700000|2025-09-18 19:45:00|517|516|517|516|518|517|517|516|28113
1758225000000|2025-09-18 19:50:00|518|517|518|517|518|517|517|516|43788
1758225300000|2025-09-18 19:55:00|517|516|518|517|518|517|517|516|69610
1758288600000|2025-09-19 13:30:00|516|513|518|516|518|516|515|513|25541
1758288900000|2025-09-19 13:35:00|517|517|515|514|517|517|514|513|18274
1758289200000|2025-09-19 13:40:00|514|513|513|512|515|514|513|512|9459
1758289500000|2025-09-19 13:45:00|514|513|515|514|516|515|514|513|17242
1758289800000|2025-09-19 13:50:00|516|515|517|516|520|519|515|514|18667
1758290100000|2025-09-19 13:55:00|516|515|515|514|516|516|515|514|8648
1758290400000|2025-09-19 14:00:00|516|515|516|515|516|515|515|514|9889
1758290700000|2025-09-19 14:05:00|515|514|516|515|517|516|515|514|8675
1758291000000|2025-09-19 14:10:00|517|516|517|516|517|516|516|515|9771
1758291300000|2025-09-19 14:15:00|518|517|518|517|519|518|517|516|14177
1758291600000|2025-09-19 14:20:00|519|518|518|517|519|518|518|517|6971
1758291900000|2025-09-19 14:25:00|519|518|516|515|519|518|516|515|5932
1758292200000|2025-09-19 14:30:00|517|516|515|514|517|516|515|514|5354
1758292500000|2025-09-19 14:35:00|516|515|514|513|516|515|514|513|27151
1758292800000|2025-09-19 14:40:00|513|512|513|512|514|513|513|512|11653
1758293100000|2025-09-19 14:45:00|512|511|511|510|512|511|511|510|21562
1758293400000|2025-09-19 14:50:00|512|511|512|511|513|512|512|511|6998
1758293700000|2025-09-19 14:55:00|513|512|514|513|514|513|513|512|6083
1758294000000|2025-09-19 15:00:00|513|512|511|510|513|512|511|510|12287
1758294300000|2025-09-19 15:05:00|||||||||14534
1758294600000|2025-09-19 15:10:00|||||||||16161
1758294900000|2025-09-19 15:15:00|512|511|512|511|512|511|512|511|12298
1758295200000|2025-09-19 15:20:00|||||||||1242
1758295500000|2025-09-19 15:25:00|511|510|511|510|511|510|511|510|5882
1758295800000|2025-09-19 15:30:00|||||||||1140
1758296100000|2025-09-19 15:35:00|512|511|512|511|512|511|512|511|17255
1758296400000|2025-09-19 15:40:00|513|512|512|511|513|512|512|511|2196
1758296700000|2025-09-19 15:45:00|513|512|512|511|513|512|512|511|2096
1758297000000|2025-09-19 15:50:00|513|512|514|513|514|513|513|512|2072
1758297300000|2025-09-19 15:55:00|513|512|514|513|514|513|513|512|1480
1758297600000|2025-09-19 16:00:00|513|512|513|512|513|512|513|512|5500
1758297900000|2025-09-19 16:05:00|||||||||1580
1758298200000|2025-09-19 16:10:00|512|511|512|511|512|511|512|511|3504
1758298800000|2025-09-19 16:20:00|||||||||810
1758299100000|2025-09-19 16:25:00|||||||||586
1758299400000|2025-09-19 16:30:00|511|510|511|510|511|510|511|510|4983
1758299700000|2025-09-19 16:35:00|512|511|511|510|512|511|511|510|6338
1758300000000|2025-09-19 16:40:00|512|511|512|511|512|511|512|511|6435
1758300300000|2025-09-19 16:45:00|||||||||4051
1758300600000|2025-09-19 16:50:00|||||||||2150
1758300900000|2025-09-19 16:55:00|511|510|513|512|513|512|511|510|3723
1758301200000|2025-09-19 17:00:00|||||||||1722
1758301500000|2025-09-19 17:05:00|512|511|512|511|513|512|512|511|2307
1758301800000|2025-09-19 17:10:00|513|512|513|512|513|512|513|512|16934
1758302100000|2025-09-19 17:15:00|||||||||2000
1758302400000|2025-09-19 17:20:00|512|511|512|511|512|511|512|511|2884
1758302700000|2025-09-19 17:25:00|513|512|513|512|513|512|513|512|2064
1758303000000|2025-09-19 17:30:00|512|511|512|511|512|511|512|511|4976
1758303300000|2025-09-19 17:35:00|511|510|511|510|511|510|511|510|1559
1758303600000|2025-09-19 17:40:00|||||||||4600
1758303900000|2025-09-19 17:45:00|||||||||10752
1758304200000|2025-09-19 17:50:00|510|509|510|509|510|509|510|509|14699
1758304500000|2025-09-19 17:55:00|||||||||12048
1758304800000|2025-09-19 18:00:00|509|508|509|508|509|508|509|508|11259
1758305100000|2025-09-19 18:05:00|||||||||8480
1758305400000|2025-09-19 18:10:00|||||||||3416
1758305700000|2025-09-19 18:15:00|||||||||2721
1758306000000|2025-09-19 18:20:00|508|507|507|506|508|507|507|506|6738
1758306300000|2025-09-19 18:25:00|||||||||2247
1758306600000|2025-09-19 18:30:00|508|507|509|508|509|508|507|507|3588
1758306900000|2025-09-19 18:35:00|||||||||2056
1758307200000|2025-09-19 18:40:00|||||||||2520
1758307500000|2025-09-19 18:45:00|508|507|508|507|508|507|508|507|5115
1758307800000|2025-09-19 18:50:00|||||||||2700
1758308100000|2025-09-19 18:55:00|509|508|509|508|509|508|509|508|4367
1758308400000|2025-09-19 19:00:00|||||||||517
1758308700000|2025-09-19 19:05:00|||||||||1303
1758309000000|2025-09-19 19:10:00|508|507|508|507|508|507|508|507|1986
1758309300000|2025-09-19 19:15:00|509|508|509|508|509|508|509|508|1707
1758309600000|2025-09-19 19:20:00|508|507|507|506|508|507|507|506|12775
1758309900000|2025-09-19 19:25:00|508|507|508|507|508|507|508|507|9095
1758310200000|2025-09-19 19:30:00|||||||||1080
1758310500000|2025-09-19 19:35:00|509|508|509|508|509|508|509|508|8734
1758310800000|2025-09-19 19:40:00|508|507|508|507|508|507|508|507|10879
1758311100000|2025-09-19 19:45:00|509|508|509|508|509|508|508|508|13095
1758311400000|2025-09-19 19:50:00|510|509|510|509|510|509|509|507|68965
1758311700000|2025-09-19 19:55:00|||||||||76224
1758547800000|2025-09-22 13:30:00|507|505|506|504|507|506|504|502|13425
1758548100000|2025-09-22 13:35:00|507|505|503|502|507|505|503|502|11660
1758548400000|2025-09-22 13:40:00|502|501|500|499|502|501|500|499|21922
1758548700000|2025-09-22 13:45:00|501|500|504|503|504|503|501|500|4041
1758549000000|2025-09-22 13:50:00|505|504|505|504|505|504|504|503|7913
1758549300000|2025-09-22 13:55:00|506|505|507|506|507|506|505|504|24284
1758549600000|2025-09-22 14:00:00|506|505|507|506|507|506|506|505|11555
1758549900000|2025-09-22 14:05:00|506|505|508|507|508|507|506|505|12462
1758550200000|2025-09-22 14:10:00|507|506|504|503|508|507|504|503|5861
1758550500000|2025-09-22 14:15:00|505|504|506|505|506|505|504|503|12286
1758550800000|2025-09-22 14:20:00|507|506|506|505|507|506|506|505|4461
1758551100000|2025-09-22 14:25:00|505|504|505|504|506|505|505|504|13645
1758551400000|2025-09-22 14:30:00|||||||||1200
1758551700000|2025-09-22 14:35:00|||||||||1300
1758552000000|2025-09-22 14:40:00|506|505|507|506|507|506|506|505|4549
1758552300000|2025-09-22 14:45:00|||||||||900
1758552600000|2025-09-22 14:50:00|506|505|507|506|507|506|506|505|7300
1758552900000|2025-09-22 14:55:00|||||||||2741
1758553200000|2025-09-22 15:00:00|508|507|509|508|509|508|508|507|7144
1758553500000|2025-09-22 15:05:00|508|507|509|508|509|508|508|507|2900
1758553800000|2025-09-22 15:10:00|510|509|510|509|510|509|509|508|4155
1758554100000|2025-09-22 15:15:00|509|508|508|507|509|508|508|507|13343
1758554700000|2025-09-22 15:25:00|||||||||1118
1758555000000|2025-09-22 15:30:00|||||||||800
1758555300000|2025-09-22 15:35:00|509|508|509|508|510|509|509|508|11445
1758555600000|2025-09-22 15:40:00|510|509|510|509|510|509|510|509|7165
1758555900000|2025-09-22 15:45:00|||||||||2720
1758556200000|2025-09-22 15:50:00|511|510|511|510|511|510|511|510|3171
1758556500000|2025-09-22 15:55:00|510|509|508|507|510|509|508|507|10832
1758556800000|2025-09-22 16:00:00|507|506|506|505|507|506|506|505|3090
1758557100000|2025-09-22 16:05:00|507|506|507|506|507|506|507|506|3848
1758557400000|2025-09-22 16:10:00|506|505|506|505|506|505|506|505|640
1758557700000|2025-09-22 16:15:00|||||||||1531
1758558000000|2025-09-22 16:20:00|505|504|505|504|505|504|504|503|9695
1758558300000|2025-09-22 16:25:00|||||||||1900
1758558600000|2025-09-22 16:30:00|504|503|504|503|504|503|504|503|9527
1758558900000|2025-09-22 16:35:00|505|504|505|504|505|504|505|504|2750
1758559200000|2025-09-22 16:40:00|504|503|504|503|504|503|504|503|7800
1758559500000|2025-09-22 16:45:00|503|502|504|503|504|503|503|502|5409
1758559800000|2025-09-22 16:50:00|503|502|503|502|503|502|503|502|1886
1758560100000|2025-09-22 16:55:00|502|501|502|501|502|501|502|501|5285
1758560400000|2025-09-22 17:00:00|503|502|503|502|503|502|503|502|5090
1758560700000|2025-09-22 17:05:00|502|501|501|500|502|501|501|500|14282
1758561000000|2025-09-22 17:10:00|502|501|502|501|502|501|501|501|13830
1758561300000|2025-09-22 17:15:00|503|502|503|502|503|502|503|502|10000
1758561600000|2025-09-22 17:20:00|504|503|504|503|505|504|504|503|13467
1758561900000|2025-09-22 17:25:00|||||||||2555
1758562200000|2025-09-22 17:30:00||504||503||504||503|13189
1758562500000|2025-09-22 17:35:00|505|504|505|504|505|504|505|504|852
1758562800000|2025-09-22 17:40:00|506|505|506|505|506|505|506|505|1663
1758563100000|2025-09-22 17:45:00|||||||||718
1758563400000|2025-09-22 17:50:00|507|506|506|505|507|506|506|505|3711
1758563700000|2025-09-22 17:55:00|505|504|505|504|505|504|505|504|1500
1758564000000|2025-09-22 18:00:00|||||||||198
1758564300000|2025-09-22 18:05:00|||||||||2018
1758564600000|2025-09-22 18:10:00|504|503|504|503|504|503|504|503|5414
1758564900000|2025-09-22 18:15:00|505|504|505|504|505|504|504|503|7076
1758565200000|2025-09-22 18:20:00|504|503|504|503|504|504|504|503|6924
1758565500000|2025-09-22 18:25:00|505|504|504|503|505|504|504|503|9930
1758565800000|2025-09-22 18:30:00|||||||||948
1758566100000|2025-09-22 18:35:00|505|504|505|504|505|504|505|503|5049
1758566400000|2025-09-22 18:40:00|506|505|505|504|506|505|505|504|19742
1758566700000|2025-09-22 18:45:00|506|505|506|505|506|505|506|505|14719
1758567000000|2025-09-22 18:50:00|||||||||2609
1758567300000|2025-09-22 18:55:00|||||||||6300
1758567600000|2025-09-22 19:00:00|507|506|508|507|508|507|506|506|7378
1758567900000|2025-09-22 19:05:00|509|508|508|507|509|508|508|507|7001
1758568200000|2025-09-22 19:10:00|509|508|509|508|509|508|509|508|11333
1758568500000|2025-09-22 19:15:00|||||||||7940
1758568800000|2025-09-22 19:20:00|508|507|507|506|508|507|507|506|7710
1758569100000|2025-09-22 19:25:00|||||||||4529
1758569400000|2025-09-22 19:30:00|506|505|507|506|507|506|506|505|12639
1758569700000|2025-09-22 19:35:00|506|505|506|505|506|505|506|505|3618
1758570000000|2025-09-22 19:40:00|505|504|505|504|505|504|505|504|11075
1758570300000|2025-09-22 19:45:00|506|505|506|505|506|505|506|505|3700
1758570600000|2025-09-22 19:50:00|505|504|506|505|506|505|505|504|9000
1758570900000|2025-09-22 19:55:00|505|504|503|502|505|504|503|502|54466
1758634200000|2025-09-23 13:30:00|505|501|513|512|513|512|502|501|46544
1758634500000|2025-09-23 13:35:00|512|511|511|510|512|511|508|506|10274
1758634800000|2025-09-23 13:40:00|512|511|517|516|517|516|512|511|45736
1758635100000|2025-09-23 13:45:00|516|515|527|526|529|528|516|515|77103
1758635400000|2025-09-23 13:50:00|526|525|525|524|529|528|524|523|47904
1758635700000|2025-09-23 13:55:00|524|523|524|523|526|525|523|522|43757
1758636000000|2025-09-23 14:00:00|523|522|522|521|525|524|519|518|171567
1758636300000|2025-09-23 14:05:00|523|522|523|522|525|524|522|521|31878
1758636600000|2025-09-23 14:10:00|524|523|521|520|525|524|520|519|32283
1758636900000|2025-09-23 14:15:00|522|521|521|520|523|522|521|520|21015
1758637200000|2025-09-23 14:20:00|522|521|522|521|523|522|521|520|12854
1758637500000|2025-09-23 14:25:00|521|520|524|523|524|523|520|519|8634
1758637800000|2025-09-23 14:30:00|523|522|519|518|523|523|519|518|24665
1758638100000|2025-09-23 14:35:00|518|517|519|518|519|518|518|517|4351
1758638400000|2025-09-23 14:40:00|520|519|519|518|522|521|519|518|3827
1758638700000|2025-09-23 14:45:00|520|519|519|518|521|520|519|518|19707
1758639000000|2025-09-23 14:50:00|520|519|520|519|520|519|520|519|2576
1758639300000|2025-09-23 14:55:00|521|520|522|521|523|522|521|520|12895
1758639600000|2025-09-23 15:00:00|521|520|520|519|521|520|520|519|5981
1758639900000|2025-09-23 15:05:00|521|520|521|520|525|524|521|520|86042
1758640200000|2025-09-23 15:10:00|||||||||799
1758640500000|2025-09-23 15:15:00|522|521|523|522|523|522|520|519|12372
1758640800000|2025-09-23 15:20:00|522|521|522|521|522|521|521|520|6829
1758641100000|2025-09-23 15:25:00|521|520|521|520|522|521|521|520|1182
1758641400000|2025-09-23 15:30:00|||||||||1800
1758641700000|2025-09-23 15:35:00|520|519|520|519|520|519|520|519|4500
1758642000000|2025-09-23 15:40:00|519|518|518|517|519|518|518|517|3807
1758642300000|2025-09-23 15:45:00|519|518|518|517|519|518|517|517|18483
1758642600000|2025-09-23 15:50:00|517|516|516|515|517|516|516|515|24939
1758642900000|2025-09-23 15:55:00|517|516|516|515|517|516|516|515|6713
1758643200000|2025-09-23 16:00:00|517|516|517|516|517|516|516|515|5472
1758643500000|2025-09-23 16:05:00|516|515|516|515|516|515|516|515|1745
1758643800000|2025-09-23 16:10:00|515|514|515|514|516|515|515|514|16687
1758644100000|2025-09-23 16:15:00|516|515|516|515|516|515|516|515|2607
1758644400000|2025-09-23 16:20:00|517|516|516|515|517|516|516|515|39684
1758644700000|2025-09-23 16:25:00|515|514|515|514|515|514|515|514|2422
1758645000000|2025-09-23 16:30:00|514|513|513|512|514|513|513|512|6019
1758645300000|2025-09-23 16:35:00|512|511|512|511|512|511|512|511|7947
1758645600000|2025-09-23 16:40:00|513|512|512|511|513|512|512|511|36436
1758645900000|2025-09-23 16:45:00|513|512|513|512|514|513|512|511|73378
1758646200000|2025-09-23 16:50:00|514|513|513|512|514|513|513|512|21400
1758646500000|2025-09-23 16:55:00|512|511|513|512|513|512|512|511|19578
1758646800000|2025-09-23 17:00:00|512|511|515|514|515|514|512|511|8261
1758647100000|2025-09-23 17:05:00|||||||||100
1758647400000|2025-09-23 17:10:00|||||||||620
1758647700000|2025-09-23 17:15:00|||||||||700
1758648000000|2025-09-23 17:20:00|514|513|514|513|514|513|513|512|6000
1758648300000|2025-09-23 17:25:00|513|512|511|510|513|512|511|510|2863
1758648600000|2025-09-23 17:30:00|510|509|510|509|511|510|510|509|18162
1758648900000|2025-09-23 17:35:00|509|508|505|504|509|508|505|504|28463
1758649200000|2025-09-23 17:40:00|504|503|503|502|505|504|503|502|3918
1758649500000|2025-09-23 17:45:00|504|503|507|506|507|506|503|502|11106
1758649800000|2025-09-23 17:50:00|506|505|505|504|506|505|504|503|4657
1758650100000|2025-09-23 17:55:00|506|505|505|504|506|505|505|504|2744
1758650400000|2025-09-23 18:00:00|506|505|507|506|507|506|506|505|8519
1758650700000|2025-09-23 18:05:00|506|505|506|505|506|505|505|504|7498
1758651000000|2025-09-23 18:10:00|505|504|505|504|505|504|505|504|581
1758651300000|2025-09-23 18:15:00|504|503|503|502|504|503|503|502|8115
1758651600000|2025-09-23 18:20:00|||||||||1530
1758651900000|2025-09-23 18:25:00|504|503|503|502|504|503|503|502|2970
1758652200000|2025-09-23 18:30:00|504|503|506|505|506|505|504|503|2699
1758652500000|2025-09-23 18:35:00|505|504|505|504|505|504|505|504|4122
1758652800000|2025-09-23 18:40:00|||||||||1700
1758653100000|2025-09-23 18:45:00|||||||||395
1758653400000|2025-09-23 18:50:00|504|503|505|504|505|504|504|503|7523
1758653700000|2025-09-23 18:55:00|504|503|503|502|504|503|503|502|2131
1758654000000|2025-09-23 19:00:00|504|503|504|503|504|503|504|503|7980
1758654300000|2025-09-23 19:05:00|503|502|503|502|503|503|503|502|3808
1758654600000|2025-09-23 19:10:00|||||||||566
1758654900000|2025-09-23 19:15:00|504|503|504|503|504|503|504|503|2564
1758655200000|2025-09-23 19:20:00|503|502|503|502|503|502|503|502|2899
1758655500000|2025-09-23 19:25:00|502|501|502|501|502|501|502|501|7191
1758655800000|2025-09-23 19:30:00|501|500|501|500|501|500|501|500|13697
1758656100000|2025-09-23 19:35:00|502|501|503|502|503|502|502|501|35573
1758656400000|2025-09-23 19:40:00|||||||||500
1758656700000|2025-09-23 19:45:00|502|501|502|501|502|501|502|501|12888
1758657000000|2025-09-23 19:50:00|503|502|503|502|503|502|503|502|11966
1758657300000|2025-09-23 19:55:00|||||||||24928
1758720600000|2025-09-24 13:30:00|505|503|509|507|511|509|501|500|52152
1758720900000|2025-09-24 13:35:00|508|508|509|508|509|508|508|508|3525
1758721200000|2025-09-24 13:40:00|508|507|508|507|511|509|508|507|8527
1758721500000|2025-09-24 13:45:00|509|508|503|502|510|509|503|502|11700
1758721800000|2025-09-24 13:50:00|504|503|505|504|506|505|504|503|9345
1758722100000|2025-09-24 13:55:00|506|505|510|508|510|508|505|505|12234
1758722400000|2025-09-24 14:00:00|509|509|511|510|513|511|509|509|23458
1758722700000|2025-09-24 14:05:00|510|509|508|507|510|509|507|506|5508
1758723000000|2025-09-24 14:10:00|507|506|506|505|507|506|505|504|2473
1758723300000|2025-09-24 14:15:00|507|506|512|511|512|511|507|506|27328
1758723600000|2025-09-24 14:20:00|511|510|511|510|511|510|510|509|7460
1758723900000|2025-09-24 14:25:00|510|509|512|511|512|511|510|509|15802
1758724200000|2025-09-24 14:30:00|513|512|513|512|515|514|513|512|17544
1758724500000|2025-09-24 14:35:00|||||||||2917
1758724800000|2025-09-24 14:40:00|512|511|514|513|514|513|512|511|6016
1758725100000|2025-09-24 14:45:00|513|512|518|517|519|518|513|512|18423
1758725400000|2025-09-24 14:50:00|519|518|519|518|520|519|519|518|11266
1758725700000|2025-09-24 14:55:00|518|517|520|519|520|519|517|516|19864
1758726000000|2025-09-24 15:00:00|521|520|523|522|524|523|520|519|26991
1758726300000|2025-09-24 15:05:00|522|521|519|518|522|521|519|518|5489
1758726600000|2025-09-24 15:10:00|518|517|516|515|518|517|516|515|6361
1758726900000|2025-09-24 15:15:00|517|516|520|519|520|519|517|516|10891
1758727200000|2025-09-24 15:20:00|519|518|520|519|520|519|519|518|6798
1758727500000|2025-09-24 15:25:00|519|518|519|518|519|518|519|518|3657
1758727800000|2025-09-24 15:30:00|518|517|518|517|519|518|518|517|20649
1758728100000|2025-09-24 15:35:00|517|516|516|515|517|516|516|515|11424
1758728400000|2025-09-24 15:40:00|515|514|515|514|515|514|515|514|1126
1758728700000|2025-09-24 15:45:00|516|515|515|514|516|515|515|514|3485
1758729000000|2025-09-24 15:50:00|514|513|514|513|514|513|514|513|3255
1758729300000|2025-09-24 15:55:00|513|512|511|510|513|512|511|510|39573
1758729600000|2025-09-24 16:00:00|512|511|512|511|513|512|511|510|9495
1758729900000|2025-09-24 16:05:00|||||||||3275
1758730200000|2025-09-24 16:10:00|||||||||3337
1758730500000|2025-09-24 16:15:00|513|512|514|513|514|513|513|512|3800
1758730800000|2025-09-24 16:20:00|513|512|513|512|513|512|513|512|2504
1758731100000|2025-09-24 16:25:00|514|513|516|515|516|515|514|513|34304
1758731400000|2025-09-24 16:30:00|517|516|517|516|517|516|517|516|7219
1758731700000|2025-09-24 16:35:00|518|517|519|518|519|518|518|517|17941
1758732000000|2025-09-24 16:40:00|520|519|521|520|521|520|520|519|20899
1758732300000|2025-09-24 16:45:00|520|519|521|520|521|520|520|519|9927
1758732600000|2025-09-24 16:50:00|522|521|521|520|522|521|521|520|4633
1758732900000|2025-09-24 16:55:00|520|519|520|519|520|519|519|518|5848
1758733200000|2025-09-24 17:00:00|521|520|520|519|521|520|520|519|5797
1758733500000|2025-09-24 17:05:00|519|518|520|519|520|519|519|518|1334
1758733800000|2025-09-24 17:10:00|519|518|519|518|519|518|519|518|6812
1758734100000|2025-09-24 17:15:00|518|517|517|516|518|517|517|516|14798
1758734400000|2025-09-24 17:20:00|||||||||750
1758734700000|2025-09-24 17:25:00|518|517|518|517|518|517|518|517|1700
1758735000000|2025-09-24 17:30:00|519|518|518|517|519|518|518|517|4125
1758735300000|2025-09-24 17:35:00|517|516|517|516|517|516|517|516|8612
1758735600000|2025-09-24 17:40:00|516|515|518|517|518|517|516|515|14573
1758735900000|2025-09-24 17:45:00|517|516|516|515|517|516|516|515|3839
1758736200000|2025-09-24 17:50:00|517|516|518|517|518|517|517|516|1258
1758736500000|2025-09-24 17:55:00|517|516|517|516|517|516|516|515|4711
1758736800000|2025-09-24 18:00:00|||||||||1325
1758737100000|2025-09-24 18:05:00|516|515|515|514|516|515|515|514|8274
1758737400000|2025-09-24 18:10:00|514|513|516|515|516|515|513|512|3998
1758737700000|2025-09-24 18:15:00|515|514|515|514|515|514|515|514|2897
1758738000000|2025-09-24 18:20:00|516|515|516|515|516|515|516|515|2325
1758738300000|2025-09-24 18:25:00|515|514|516|515|517|516|515|514|5697
1758738600000|2025-09-24 18:30:00|||||||||3283
1758738900000|2025-09-24 18:35:00|517|516|520|519|520|519|517|516|13473
1758739200000|2025-09-24 18:40:00|519|518|519|518|519|518|519|518|9285
1758739500000|2025-09-24 18:45:00|520|519|518|517|520|519|517|516|4703
1758739800000|2025-09-24 18:50:00|519|518|520|519|520|519|519|518|2236
1758740100000|2025-09-24 18:55:00|521|520|520|519|521|520|520|519|26220
1758740400000|2025-09-24 19:00:00|519|518|519|518|519|518|519|518|5922
1758740700000|2025-09-24 19:05:00|518|517|518|517|518|517|518|517|9010
1758741000000|2025-09-24 19:10:00|517|516|516|515|517|516|516|515|9746
1758741300000|2025-09-24 19:15:00|||||||||711
1758741600000|2025-09-24 19:20:00|515|514|514|513|515|514|514|513|4824
1758741900000|2025-09-24 19:25:00|515|514|515|514|515|514|515|514|4242
1758742200000|2025-09-24 19:30:00|516|515|516|515|516|515|516|515|5531
1758742500000|2025-09-24 19:35:00|515|514|515|514|515|514|515|514|4911
1758742800000|2025-09-24 19:40:00|514|513|515|514|515|514|514|513|19214
1758743100000|2025-09-24 19:45:00|||||||||7037
1758743400000|2025-09-24 19:50:00|516|515|516|515|517|516|516|515|20929
1758743700000|2025-09-24 19:55:00|517|516|518|517|518|517|517|516|24410
1758807000000|2025-09-25 13:30:00|520|516|510|508|522|516|508|507|35572
1758807300000|2025-09-25 13:35:00|509|507|506|505|509|507|506|505|11072
1758807600000|2025-09-25 13:40:00|505|504|505|503|506|505|502|501|27880
1758807900000|2025-09-25 13:45:00|504|502|506|505|508|506|504|502|4327
1758808200000|2025-09-25 13:50:00|507|506|506|505|507|506|506|505|5455
1758808500000|2025-09-25 13:55:00|507|506|509|508|509|508|507|506|27937
1758808800000|2025-09-25 14:00:00|510|507|508|507|511|509|508|507|5178
1758809100000|2025-09-25 14:05:00|509|508|511|510|511|510|509|508|5818
1758809400000|2025-09-25 14:10:00|510|509|511|510|512|511|510|509|16293
1758809700000|2025-09-25 14:15:00|512|511|514|513|514|513|512|511|6366
1758810000000|2025-09-25 14:20:00|515|514|515|514|515|514|514|513|10018
1758810300000|2025-09-25 14:25:00|514|513|512|511|514|513|512|511|8594
1758810600000|2025-09-25 14:30:00|511|510|513|512|514|513|511|510|6027
1758810900000|2025-09-25 14:35:00|512|511|513|512|513|512|512|511|900
1758811200000|2025-09-25 14:40:00|||||||||700
1758811500000|2025-09-25 14:45:00|512|511|512|511|512|511|511|510|17671
1758811800000|2025-09-25 14:50:00|513|512|510|509|513|512|510|509|15000
1758812100000|2025-09-25 14:55:00|511|510|511|510|513|512|511|510|5490
1758812400000|2025-09-25 15:00:00|510|509|510|509|510|509|510|509|1798
1758812700000|2025-09-25 15:05:00|509|508|509|508|509|508|509|508|4971
1758813000000|2025-09-25 15:10:00|510|509|510|509|510|509|510|509|1641
1758813300000|2025-09-25 15:15:00|509|508|509|508|509|508|509|508|2875
1758813600000|2025-09-25 15:20:00|508|507|506|505|508|507|506|505|9352
1758813900000|2025-09-25 15:25:00|505|504|505|504|505|504|505|504|1525
1758814200000|2025-09-25 15:30:00|506|505|507|506|507|506|506|505|10143
1758814500000|2025-09-25 15:35:00|||||||||2200
1758814800000|2025-09-25 15:40:00|||||||||696
1758815100000|2025-09-25 15:45:00|508|507|508|507|508|507|508|507|2695
1758815400000|2025-09-25 15:50:00|509|508|508|507|509|508|508|507|4135
1758815700000|2025-09-25 15:55:00|507|506|507|506|507|506|507|506|1340
1758816000000|2025-09-25 16:00:00|506|505|506|505|506|505|506|505|7108
1758816300000|2025-09-25 16:05:00|||||||||1400
1758816600000|2025-09-25 16:10:00|505|504|507|506|507|506|505|504|5441
1758816900000|2025-09-25 16:15:00|||||||||1100
1758817200000|2025-09-25 16:20:00|506|505|506|505|506|505|505|504|5100
1758817500000|2025-09-25 16:25:00|507|506|507|506|507|506|507|506|758
1758817800000|2025-09-25 16:30:00|||||||||206
1758818100000|2025-09-25 16:35:00|506|505|506|505|506|505|506|505|1098
1758818400000|2025-09-25 16:40:00|505|504|505|504|505|504|504|503|11996
1758818700000|2025-09-25 16:45:00|||||||||700
1758819000000|2025-09-25 16:50:00|504|503|504|503|504|503|504|503|5903
1758819300000|2025-09-25 16:55:00|||||||||7334
1758819600000|2025-09-25 17:00:00|||||||||630
1758819900000|2025-09-25 17:05:00|503|502|504|503|504|503|503|502|7390
1758820200000|2025-09-25 17:10:00|505|504|505|504|505|504|505|504|2845
1758820500000|2025-09-25 17:15:00|504|503|506|505|506|505|504|503|14401
1758820800000|2025-09-25 17:20:00|505|504|501|500|505|504|501|500|29523
1758821100000|2025-09-25 17:25:00|||||||||10416
1758821400000|2025-09-25 17:30:00|500|499|500|499|500|499|500|499|15181
1758821700000|2025-09-25 17:35:00|||||||||3837
1758822000000|2025-09-25 17:40:00|||||||||11414
1758822300000|2025-09-25 17:45:00|499|498|498|497|499|499|498|497|7711
1758822600000|2025-09-25 17:50:00|499|498|498|497|499|498|498|497|5540
1758822900000|2025-09-25 17:55:00|497|496|495|494|497|496|495|494|18900
1758823200000|2025-09-25 18:00:00|494|493|493|492|494|493|493|492|7845
1758823500000|2025-09-25 18:05:00|494|493|494|493|494|493|494|493|12055
1758823800000|2025-09-25 18:10:00|495|494|495|494|495|494|495|494|8321
1758824100000|2025-09-25 18:15:00|496|495|497|496|497|496|496|495|15447
1758824400000|2025-09-25 18:20:00|498|497|498|497|498|497|498|497|5521
1758824700000|2025-09-25 18:25:00|||||||||3400
1758825000000|2025-09-25 18:30:00|499|498|497|496|499|498|497|496|4510
1758825300000|2025-09-25 18:35:00|||||||||1269
1758825600000|2025-09-25 18:40:00|498|497|498|497|498|497|498|497|1008
1758825900000|2025-09-25 18:45:00|||||||||1161
1758826200000|2025-09-25 18:50:00|||||||||3506
1758826500000|2025-09-25 18:55:00|499|498|499|498|499|498|499|498|8217
1758826800000|2025-09-25 19:00:00|498|497|498|497|498|497|498|497|1573
1758827100000|2025-09-25 19:05:00|||||||||1000
1758827400000|2025-09-25 19:10:00|499|498|498|497|499|498|498|497|2102
1758827700000|2025-09-25 19:15:00|||||||||1002
1758828000000|2025-09-25 19:20:00|497|496|497|496|497|496|497|496|10234
1758828300000|2025-09-25 19:25:00|498|497|498|497|498|497|497|497|7014
1758828600000|2025-09-25 19:30:00|497|496|497|496|497|496|497|496|5134
1758828900000|2025-09-25 19:35:00|||||||||2060
1758829200000|2025-09-25 19:40:00|||||||||891
1758829500000|2025-09-25 19:45:00|496|495|496|495|496|495|496|495|10234
1758829800000|2025-09-25 19:50:00|495|494|495|494|495|494|494|493|22870
1758830100000|2025-09-25 19:55:00|||||||||90328
1758893400000|2025-09-26 13:30:00|500|495|496|495|500|497|493|492|23628
1758893700000|2025-09-26 13:35:00|495|494|493|492|496|494|493|492|13945
1758894000000|2025-09-26 13:40:00|494|493|494|493|496|495|494|493|25175
1758894300000|2025-09-26 13:45:00|495|494|493|492|496|495|493|492|13194
1758894600000|2025-09-26 13:50:00|494|493|495|494|496|495|493|492|8530
1758894900000|2025-09-26 13:55:00|494|493|497|496|497|496|493|492|13469
1758895200000|2025-09-26 14:00:00|498|497|495|494|500|498|494|493|12732
1758895500000|2025-09-26 14:05:00|494|493|495|494|495|494|494|493|11247
1758895800000|2025-09-26 14:10:00|494|493|494|493|494|493|493|492|17225
1758896100000|2025-09-26 14:15:00|||||||||600
1758896400000|2025-09-26 14:20:00|493|492|491|490|493|492|491|490|17731
1758896700000|2025-09-26 14:25:00|490|489|488|487|490|489|488|487|23962
1758897000000|2025-09-26 14:30:00|489|488|489|488|489|488|489|488|22812
1758897300000|2025-09-26 14:35:00|488|487|491|490|491|490|488|487|9400
1758897600000|2025-09-26 14:40:00|492|491|492|491|492|491|492|491|5001
1758897900000|2025-09-26 14:45:00|491|490|490|489|491|490|490|489|12303
1758898200000|2025-09-26 14:50:00|489|488|489|488|489|488|489|488|2418
1758898500000|2025-09-26 14:55:00|490|489|490|489|491|490|490|489|4796
1758898800000|2025-09-26 15:00:00|491|490|491|490|491|490|491|490|1100
1758899100000|2025-09-26 15:05:00|490|489|489|488|490|489|489|488|3821
1758899400000|2025-09-26 15:10:00|488|487|488|487|488|487|488|487|10238
1758899700000|2025-09-26 15:15:00|489|488|489|488|489|488|489|488|6265
1758900000000|2025-09-26 15:20:00|||||||||1560
1758900300000|2025-09-26 15:25:00|490|489|491|490|491|490|490|489|27000
1758900600000|2025-09-26 15:30:00|||||||||3221
1758900900000|2025-09-26 15:35:00|||||||||5305
1758901200000|2025-09-26 15:40:00|490|489|489|488|490|489|489|488|16071
1758901500000|2025-09-26 15:45:00|488|487|489|488|489|488|488|487|3971
1758901800000|2025-09-26 15:50:00|488|487|488|487|488|487|488|487|7199
1758902100000|2025-09-26 15:55:00|487|486|486|485|487|486|486|485|20284
1758902400000|2025-09-26 16:00:00|||||||||4600
1758902700000|2025-09-26 16:05:00|485|484|486|485|486|485|485|484|24536
1758903000000|2025-09-26 16:10:00|||||||||3053
1758903300000|2025-09-26 16:15:00|487|486|487|486|487|486|486|485|9300
1758903600000|2025-09-26 16:20:00|488|487|489|488|489|488|488|487|9157
1758903900000|2025-09-26 16:25:00|488|487|488|487|488|487|488|487|2353
1758904200000|2025-09-26 16:30:00|||||||||1200
1758904500000|2025-09-26 16:35:00|||||||||764
1758904800000|2025-09-26 16:40:00|489|488|489|488|489|488|488|487|1896
1758905100000|2025-09-26 16:45:00|488|487|488|487|488|487|488|487|3300
1758905400000|2025-09-26 16:50:00|||||||||925
1758905700000|2025-09-26 16:55:00|||||||||1454
1758906000000|2025-09-26 17:00:00|489|488|489|488|489|488|489|488|2315
1758906300000|2025-09-26 17:05:00|||||||||600
1758906600000|2025-09-26 17:10:00|490|489|490|489|490|489|490|489|3549
1758906900000|2025-09-26 17:15:00|489|488|489|488|489|488|489|488|2809
1758907200000|2025-09-26 17:20:00|490|489|490|489|490|489|490|489|702
1758907500000|2025-09-26 17:25:00|491|490|491|490|491|490|491|490|1792
1758907800000|2025-09-26 17:30:00|490|489|490|489|490|490|490|489|10904
1758908100000|2025-09-26 17:35:00|||||||||750
1758908400000|2025-09-26 17:40:00|||||||||6001
1758908700000|2025-09-26 17:45:00|489|488|489|488|489|488|488|487|10405
1758909000000|2025-09-26 17:50:00|488|487|488|487|488|487|488|487|366
1758909300000|2025-09-26 17:55:00|||||||||8345
1758909600000|2025-09-26 18:00:00|||||||||1582
1758909900000|2025-09-26 18:05:00|487|486|487|486|487|486|487|486|5226
1758910200000|2025-09-26 18:10:00|||||||||600
1758910500000|2025-09-26 18:15:00|||||||||3500
1758910800000|2025-09-26 18:20:00|488|487|488|487|489|488|488|487|11020
1758911100000|2025-09-26 18:25:00|489|488|489|488|489|488|489|488|1279
1758911400000|2025-09-26 18:30:00|||||||||3900
1758911700000|2025-09-26 18:35:00|||||||||1072
1758912000000|2025-09-26 18:40:00|||||||||800
1758912300000|2025-09-26 18:45:00|488|487|489|488|489|488|488|487|2453
1758912600000|2025-09-26 18:50:00|||||||||1343
1758912900000|2025-09-26 18:55:00|||||||||600
1758913200000|2025-09-26 19:00:00|||||||||900
1758913500000|2025-09-26 19:05:00|||||||||2871
1758913800000|2025-09-26 19:10:00|488|487|487|486|488|487|487|486|7083
1758914100000|2025-09-26 19:15:00|486|485|486|485|486|485|486|485|3738
1758914400000|2025-09-26 19:20:00|487|486|487|486|487|486|487|486|8966
1758914700000|2025-09-26 19:25:00|486|485|487|486|487|486|486|485|8372
1758915000000|2025-09-26 19:30:00|486|485|485|484|486|485|485|484|34794
1758915300000|2025-09-26 19:35:00|486|485|486|485|486|485|486|485|9984
1758915600000|2025-09-26 19:40:00|||||||||1875
1758915900000|2025-09-26 19:45:00|||||||||2292
1758916200000|2025-09-26 19:50:00|||||||||5399
1758916500000|2025-09-26 19:55:00|||||||||12808
1759152600000|2025-09-29 13:30:00|557|551|595|594|619|618|552|549|1062291
1759152900000|2025-09-29 13:35:00|596|595|600|598|605|604|582|581|478668
1759153200000|2025-09-29 13:40:00|599|597|602|600|605|604|597|595|282286
1759153500000|2025-09-29 13:45:00|601|599|584|582|602|601|581|580|199071
1759153800000|2025-09-29 13:50:00|585|583|588|585|595|594|584|582|233604
1759154100000|2025-09-29 13:55:00|587|584|573|571|587|584|570|569|328002
1759154400000|2025-09-29 14:00:00|572|570|577|576|586|585|569|567|325026
1759154700000|2025-09-29 14:05:00|576|575|587|586|587|586|575|574|152908
1759155000000|2025-09-29 14:10:00|588|585|590|589|590|589|583|582|101583
1759155300000|2025-09-29 14:15:00|589|588|597|596|597|596|589|588|109165
1759155600000|2025-09-29 14:20:00|598|597|602|601|603|602|593|592|283040
1759155900000|2025-09-29 14:25:00|603|602|608|607|610|609|601|600|279216
1759156200000|2025-09-29 14:30:00|609|606|616|615|624|623|608|606|403528
1759156500000|2025-09-29 14:35:00|615|614|631|630|631|630|612|611|462463
1759156800000|2025-09-29 14:40:00|632|631|632|631|636|635|629|628|333899
1759157100000|2025-09-29 14:45:00|633|632|629|628|638|637|624|623|331751
1759157400000|2025-09-29 14:50:00|628|627|628|627|632|631|626|625|122810
1759157700000|2025-09-29 14:55:00|627|626|631|630|634|633|625|624|277059
1759158000000|2025-09-29 15:00:00|630|629|635|634|635|634|627|626|216853
1759158300000|2025-09-29 15:05:00|634|633|641|640|641|640|632|630|177400
1759158600000|2025-09-29 15:10:00|642|641|622|621|643|642|622|621|220558
1759158900000|2025-09-29 15:15:00|623|622|629|628|632|631|622|621|128906
1759159200000|2025-09-29 15:20:00|630|629|637|636|637|636|629|628|127532
1759159500000|2025-09-29 15:25:00|636|635|632|631|640|639|632|631|154978
1759159800000|2025-09-29 15:30:00|631|630|620|619|632|631|618|617|209720
1759160100000|2025-09-29 15:35:00|619|618|616|615|623|622|609|608|206184
1759160400000|2025-09-29 15:40:00|615|614|612|611|617|616|612|611|74651
1759160700000|2025-09-29 15:45:00|613|612|612|611|615|614|608|607|99658
1759161000000|2025-09-29 15:50:00|613|612|607|606|617|616|606|605|77724
1759161300000|2025-09-29 15:55:00|606|605|609|608|609|608|605|604|61859
1759161600000|2025-09-29 16:00:00|608|607|594|593|608|607|586|585|520493
1759161900000|2025-09-29 16:05:00|595|594|599|598|603|602|595|594|156225
1759162200000|2025-09-29 16:10:00|598|597|599|598|600|599|597|596|32536
1759162500000|2025-09-29 16:15:00|600|599|596|595|603|602|594|593|58236
1759162800000|2025-09-29 16:20:00|595|594|597|596|601|600|595|594|52247
1759163100000|2025-09-29 16:25:00|596|595|598|597|600|599|596|595|31872
1759163400000|2025-09-29 16:30:00|599|598|596|595|599|598|594|593|45731
1759163700000|2025-09-29 16:35:00|595|594|597|596|597|596|594|593|30461
1759164000000|2025-09-29 16:40:00|598|597|603|602|606|605|597|596|64265
1759164300000|2025-09-29 16:45:00|604|603|599|598|606|605|598|597|69790
1759164600000|2025-09-29 16:50:00|598|597|596|595|599|598|595|594|43741
1759164900000|2025-09-29 16:55:00|595|594|593|592|595|594|592|591|45094
1759165200000|2025-09-29 17:00:00|592|591|590|589|592|591|588|587|22787
1759165500000|2025-09-29 17:05:00|589|588|589|588|590|589|587|586|32129
1759165800000|2025-09-29 17:10:00|590|589|593|592|593|592|587|586|40430
1759166100000|2025-09-29 17:15:00|592|591|598|597|599|598|592|591|34405
1759166400000|2025-09-29 17:20:00|599|598|601|600|603|602|599|598|42134
1759166700000|2025-09-29 17:25:00|602|601|601|600|604|603|599|598|56614
1759167000000|2025-09-29 17:30:00|602|601|605|604|609|608|601|600|35088
1759167300000|2025-09-29 17:35:00|606|605|609|608|610|609|605|604|44857
1759167600000|2025-09-29 17:40:00|608|607|613|612|613|612|608|607|60120
1759167900000|2025-09-29 17:45:00|614|613|614|613|616|615|613|612|89036
1759168200000|2025-09-29 17:50:00|615|614|620|619|620|619|615|614|72652
1759168500000|2025-09-29 17:55:00|621|620|625|624|625|624|621|620|150134
1759168800000|2025-09-29 18:00:00|624|623|627|626|628|627|621|620|174627
1759169100000|2025-09-29 18:05:00|628|627|620|619|628|627|618|617|114321
1759169400000|2025-09-29 18:10:00|619|618|623|622|624|623|617|616|145234
1759169700000|2025-09-29 18:15:00|622|621|620|619|623|622|619|618|40894
1759170000000|2025-09-29 18:20:00|621|620|622|621|623|622|619|618|44672
1759170300000|2025-09-29 18:25:00|623|622|624|623|624|623|622|621|34432
1759170600000|2025-09-29 18:30:00|623|624|625|624|626|625|623|623|34869
1759170900000|2025-09-29 18:35:00|624|623|628|627|628|627|622|621|52360
1759171200000|2025-09-29 18:40:00|629|628|629|628|631|630|628|627|119309
1759171500000|2025-09-29 18:45:00|630|629|627|626|632|631|627|626|65483
1759171800000|2025-09-29 18:50:00|626|625|625|624|627|626|624|623|100727
1759172100000|2025-09-29 18:55:00|626|625|626|625|627|626|625|624|44029
1759172400000|2025-09-29 19:00:00|625|624|622|621|625|624|619|618|111402
1759172700000|2025-09-29 19:05:00|621|620|625|624|625|624|621|620|30656
1759173000000|2025-09-29 19:10:00|624|623|625|624|625|624|622|621|47790
1759173300000|2025-09-29 19:15:00|624|623|626|625|627|626|624|623|66087
1759173600000|2025-09-29 19:20:00|625|624|623|622|625|624|622|621|83789
1759173900000|2025-09-29 19:25:00|622|621|625|624|625|624|622|621|40886
1759174200000|2025-09-29 19:30:00|624|623|629|628|629|628|623|622|69141
1759174500000|2025-09-29 19:35:00|628|627|623|622|628|627|623|622|139015
1759174800000|2025-09-29 19:40:00|624|623|624|623|625|624|623|622|105887
1759175100000|2025-09-29 19:45:00|623|622|622|621|623|622|621|620|135789
1759175400000|2025-09-29 19:50:00|621|620|620|619|622|621|616|615|260726
1759175700000|2025-09-29 19:55:00|621|620|623|622|623|622|620|619|250127
1759239000000|2025-09-30 13:30:00|618|611|597|595|618|613|594|593|241860
1759239300000|2025-09-30 13:35:00|598|596|585|582|598|597|582|581|191984
1759239600000|2025-09-30 13:40:00|586|583|584|582|586|585|580|579|85444
1759239900000|2025-09-30 13:45:00|583|583|579|578|590|589|578|577|85763
1759240200000|2025-09-30 13:50:00|578|577|587|586|589|587|578|577|85031
1759240500000|2025-09-30 13:55:00|586|585|587|586|588|586|582|581|45252
1759240800000|2025-09-30 14:00:00|586|585|580|579|589|587|578|577|68279
1759241100000|2025-09-30 14:05:00|579|578|575|574|579|578|575|574|60715
1759241400000|2025-09-30 14:10:00|574|573|570|569|574|573|569|568|62268
1759241700000|2025-09-30 14:15:00|571|570|574|573|576|575|571|570|94710
1759242000000|2025-09-30 14:20:00|573|572|576|575|579|578|573|572|41231
1759242300000|2025-09-30 14:25:00|575|574|570|569|575|574|570|569|29770
1759242600000|2025-09-30 14:30:00|571|570|572|571|574|573|570|569|60738
1759242900000|2025-09-30 14:35:00|573|572|579|578|584|583|573|572|142654
1759243200000|2025-09-30 14:40:00|580|579|574|573|580|579|574|573|49453
1759243500000|2025-09-30 14:45:00|573|572|573|572|576|575|572|571|15299
1759243800000|2025-09-30 14:50:00|572|571|573|572|577|576|572|571|57778
1759244100000|2025-09-30 14:55:00|574|573|570|569|575|574|570|569|26305
1759244400000|2025-09-30 15:00:00|571|570|575|574|576|575|571|570|39390
1759244700000|2025-09-30 15:05:00|576|575|579|578|581|580|575|574|145228
1759245000000|2025-09-30 15:10:00|578|577|578|577|581|580|577|576|136152
1759245300000|2025-09-30 15:15:00|577|576|576|575|578|577|575|574|32743
1759245600000|2025-09-30 15:20:00|577|576|579|578|580|579|577|576|29929
1759245900000|2025-09-30 15:25:00|578|577|578|577|578|577|575|574|18848
1759246200000|2025-09-30 15:30:00|579|578|577|576|580|579|577|576|39937
1759246500000|2025-09-30 15:35:00|576|575|577|576|579|578|576|575|24290
1759246800000|2025-09-30 15:40:00|576|575|573|572|577|576|572|571|34857
1759247100000|2025-09-30 15:45:00|574|573|577|576|577|576|574|573|58852
1759247400000|2025-09-30 15:50:00|576|575|575|574|577|576|575|574|20513
1759247700000|2025-09-30 15:55:00|574|573|572|571|574|573|572|571|22280
1759248000000|2025-09-30 16:00:00|573|572|573|572|575|574|573|572|43949
1759248300000|2025-09-30 16:05:00|572|571|576|575|576|575|572|571|24452
1759248600000|2025-09-30 16:10:00|577|576|584|583|584|583|577|576|56712
1759248900000|2025-09-30 16:15:00|585|584|582|581|585|584|582|581|18666
1759249200000|2025-09-30 16:20:00|583|582|582|581|584|583|580|579|23357
1759249500000|2025-09-30 16:25:00|583|582|584|583|584|583|582|581|14265
1759249800000|2025-09-30 16:30:00|585|584|586|585|588|587|585|584|34391
1759250100000|2025-09-30 16:35:00|585|584|585|584|585|584|584|583|21735
1759250400000|2025-09-30 16:40:00|584|583|587|586|587|586|584|583|14543
1759250700000|2025-09-30 16:45:00|586|585|581|580|586|585|580|579|32425
1759251000000|2025-09-30 16:50:00|582|581|580|579|582|581|579|578|18550
1759251300000|2025-09-30 16:55:00|581|580|574|573|581|580|573|572|30141
1759251600000|2025-09-30 17:00:00|575|574|578|577|579|578|575|574|26817
1759251900000|2025-09-30 17:05:00|577|576|576|575|577|576|576|575|32399
1759252200000|2025-09-30 17:10:00|575|574|576|575|576|575|574|573|19575
1759252500000|2025-09-30 17:15:00|575|574|576|575|577|576|575|574|14206
1759252800000|2025-09-30 17:20:00|575|574|574|573|575|574|573|572|21306
1759253100000|2025-09-30 17:25:00|575|574|574|573|575|574|573|572|21691
1759253400000|2025-09-30 17:30:00|575|574|575|574|577|576|575|574|17447
1759253700000|2025-09-30 17:35:00|576|575|575|574|578|577|575|574|43875
1759254000000|2025-09-30 17:40:00|576|575|577|576|578|577|575|574|11780
1759254300000|2025-09-30 17:45:00|578|577|579|578|579|578|577|576|24799
1759254600000|2025-09-30 17:50:00|580|579|580|579|581|580|579|578|22865
1759254900000|2025-09-30 17:55:00|579|578|580|579|580|579|579|578|15612
1759255200000|2025-09-30 18:00:00|581|580|580|579|581|580|579|578|9713
1759255500000|2025-09-30 18:05:00|579|578|583|582|583|582|579|578|12149
1759255800000|2025-09-30 18:10:00|584|583|586|585|586|585|584|583|20615
1759256100000|2025-09-30 18:15:00|587|586|587|586|587|586|585|584|21982
1759256400000|2025-09-30 18:20:00|586|585|588|587|588|587|586|585|31322
1759256700000|2025-09-30 18:25:00|589|588|590|589|590|589|589|588|23875
1759257000000|2025-09-30 18:30:00|589|588|592|591|593|592|589|588|33717
1759257300000|2025-09-30 18:35:00|593|592|597|596|597|596|593|592|20279
1759257600000|2025-09-30 18:40:00|598|597|597|596|600|599|596|595|42888
1759257900000|2025-09-30 18:45:00|596|595|595|594|596|595|595|594|13122
1759258200000|2025-09-30 18:50:00|596|595|594|593|597|596|594|593|30684
1759258500000|2025-09-30 18:55:00|595|594|595|594|595|594|594|593|14867
1759258800000|2025-09-30 19:00:00|594|593|594|593|595|594|593|592|21569
1759259100000|2025-09-30 19:05:00|593|594|596|595|597|596|593|594|15898
1759259400000|2025-09-30 19:10:00|595|594|595|594|596|595|594|593|26956
1759259700000|2025-09-30 19:15:00|596|595|596|595|596|595|596|595|20391
1759260000000|2025-09-30 19:20:00|597|596|597|596|599|598|596|595|45309
1759260300000|2025-09-30 19:25:00|596|595|595|594|597|596|595|594|22179
1759260600000|2025-09-30 19:30:00|594|595|596|595|596|595|594|595|25934
1759260900000|2025-09-30 19:35:00|597|596|597|596|599|598|597|596|32534
1759261200000|2025-09-30 19:40:00|598|597|598|597|599|598|597|596|35413
1759261500000|2025-09-30 19:45:00|||||||||25754
1759261800000|2025-09-30 19:50:00|597|596|599|598|600|599|597|596|78924
1759262100000|2025-09-30 19:55:00|600|599|597|596|601|600|597|596|125531
1759325400000|2025-10-01 13:30:00|600|592|588|587|600|593|581|580|54861
1759325700000|2025-10-01 13:35:00|587|586|591|589|593|591|585|582|25951
1759326000000|2025-10-01 13:40:00|592|590|595|593|595|593|589|588|17536
1759326300000|2025-10-01 13:45:00|594|592|590|589|595|594|590|588|44555
1759326600000|2025-10-01 13:50:00|591|590|586|585|592|591|585|584|36848
1759326900000|2025-10-01 13:55:00|587|586|593|590|593|591|587|586|11385
1759327200000|2025-10-01 14:00:00|594|591|590|589|594|593|586|585|17399
1759327500000|2025-10-01 14:05:00|591|590|587|586|591|590|585|584|18172
1759327800000|2025-10-01 14:10:00|588|587|586|585|590|589|584|583|11282
1759328100000|2025-10-01 14:15:00|587|586|588|587|589|588|586|585|30354
1759328400000|2025-10-01 14:20:00|587|586|582|581|587|586|581|580|61179
1759328700000|2025-10-01 14:25:00|583|582|586|585|586|585|582|581|38934
1759329000000|2025-10-01 14:30:00|585|584|583|582|585|584|582|581|9606
1759329300000|2025-10-01 14:35:00|584|583|584|583|586|585|583|582|41282
1759329600000|2025-10-01 14:40:00|583|582|583|582|584|583|582|581|6264
1759329900000|2025-10-01 14:45:00|584|583|582|581|584|583|581|580|17085
1759330200000|2025-10-01 14:50:00|583|582|589|588|589|588|583|582|46193
1759330500000|2025-10-01 14:55:00|588|587|589|588|589|588|585|584|6028
1759330800000|2025-10-01 15:00:00|590|589|587|586|590|589|586|585|4214
1759331100000|2025-10-01 15:05:00|588|587|587|586|588|587|586|585|4332
1759331400000|2025-10-01 15:10:00|586|585|584|583|586|585|583|582|14239
1759331700000|2025-10-01 15:15:00|583|582|585|584|585|584|583|582|15147
1759332000000|2025-10-01 15:20:00|584|583|583|582|584|583|583|582|1714
1759332300000|2025-10-01 15:25:00|584|583|583|582|584|583|583|582|4735
1759332600000|2025-10-01 15:30:00|||||||||1107
1759332900000|2025-10-01 15:35:00|584|583|586|585|587|586|584|583|21536
1759333200000|2025-10-01 15:40:00|585|584|586|585|587|586|585|584|5872
1759333500000|2025-10-01 15:45:00|587|586|587|586|587|586|586|586|1320
1759333800000|2025-10-01 15:50:00|588|587|586|585|588|587|586|585|3770
1759334100000|2025-10-01 15:55:00|||||||||816
1759334400000|2025-10-01 16:00:00|585|584|587|586|588|587|584|583|8635
1759334700000|2025-10-01 16:05:00|588|587|588|587|591|590|588|587|32345
1759335000000|2025-10-01 16:10:00|587|586|586|585|587|586|586|585|21532
1759335300000|2025-10-01 16:15:00|587|586|584|583|587|586|584|583|3076
1759335600000|2025-10-01 16:20:00|583|582|583|582|584|583|582|581|7964
1759335900000|2025-10-01 16:25:00|584|583|583|582|584|583|583|582|2993
1759336200000|2025-10-01 16:30:00|584|583|582|581|584|583|582|581|4635
1759336500000|2025-10-01 16:35:00|581|580|581|580|581|580|579|578|93928
1759336800000|2025-10-01 16:40:00|580|579|581|580|582|581|580|579|11270
1759337100000|2025-10-01 16:45:00|580|579|582|581|582|581|580|579|3638
1759337400000|2025-10-01 16:50:00|581|580|582|581|583|582|580|579|25154
1759337700000|2025-10-01 16:55:00|583|582|583|582|583|582|582|581|3233
1759338000000|2025-10-01 17:00:00|584|583|585|584|587|586|584|583|10779
1759338300000|2025-10-01 17:05:00|584|583|585|584|585|584|584|583|1092
1759338600000|2025-10-01 17:10:00|584|583|585|584|585|584|584|583|6699
1759338900000|2025-10-01 17:15:00|584|583|584|583|585|584|584|583|1900
1759339200000|2025-10-01 17:20:00|585|584|585|584|585|584|585|584|5541
1759339500000|2025-10-01 17:25:00|584|583|584|583|584|583|584|583|2375
1759339800000|2025-10-01 17:30:00|585|584|585|584|586|585|585|584|18511
1759340100000|2025-10-01 17:35:00|584|583|583|582|584|583|583|582|7741
1759340400000|2025-10-01 17:40:00|582|581|581|580|582|581|581|580|12356
1759340700000|2025-10-01 17:45:00|580|579|578|577|581|580|578|577|29380
1759341000000|2025-10-01 17:50:00|579|578|577|576|579|578|577|576|11670
1759341300000|2025-10-01 17:55:00|576|575|576|575|577|576|575|574|14505
1759341600000|2025-10-01 18:00:00|577|576|577|576|578|577|577|576|8251
1759341900000|2025-10-01 18:05:00|578|577|578|577|579|578|577|576|5000
1759342200000|2025-10-01 18:10:00|577|576|584|583|584|583|577|576|37696
1759342500000|2025-10-01 18:15:00|585|584|583|582|588|587|583|582|63506
1759342800000|2025-10-01 18:20:00|584|583|582|581|584|583|581|580|18417
1759343100000|2025-10-01 18:25:00|581|580|582|581|582|581|581|580|7680
1759343400000|2025-10-01 18:30:00|583|582|582|581|584|583|582|581|11709
1759343700000|2025-10-01 18:35:00|581|580|578|577|582|581|578|577|31857
1759344000000|2025-10-01 18:40:00|577|576|577|576|577|576|576|575|14847
1759344300000|2025-10-01 18:45:00|||||||||4026
1759344600000|2025-10-01 18:50:00|578|577|577|576|578|577|577|576|10417
1759344900000|2025-10-01 18:55:00|578|577|577|576|578|577|577|576|18156
1759345200000|2025-10-01 19:00:00|578|577|578|577|578|577|578|577|6410
1759345500000|2025-10-01 19:05:00|577|576|578|577|578|577|577|576|4363
1759345800000|2025-10-01 19:10:00|||||||||3033
1759346100000|2025-10-01 19:15:00|||||||||7958
1759346400000|2025-10-01 19:20:00|577|576|576|575|577|576|576|575|15910
1759346700000|2025-10-01 19:25:00|||||||||15269
1759347000000|2025-10-01 19:30:00|575|574|575|574|575|574|574|573|49884
1759347300000|2025-10-01 19:35:00|576|575|577|576|577|576|576|575|11471
1759347600000|2025-10-01 19:40:00|576|575|576|575|577|576|576|575|7671
1759347900000|2025-10-01 19:45:00|575|574|577|576|577|576|575|574|6943
1759348200000|2025-10-01 19:50:00|576|575|575|574|576|575|573|572|24204
1759348500000|2025-10-01 19:55:00|574|573|574|573|575|574|573|572|74122
1759411800000|2025-10-02 13:30:00|577|572|589|587|595|594|569|567|106638
1759412100000|2025-10-02 13:35:00|588|586|593|591|595|593|586|584|114394
1759412400000|2025-10-02 13:40:00|592|592|586|583|593|592|581|580|83059
1759412700000|2025-10-02 13:45:00|587|584|578|577|587|585|578|577|21804
1759413000000|2025-10-02 13:50:00|577|576|582|580|582|581|573|572|21170
1759413300000|2025-10-02 13:55:00|581|579|581|580|581|580|575|573|25829
1759413600000|2025-10-02 14:00:00|580|579|579|578|580|579|576|575|28353
1759413900000|2025-10-02 14:05:00|580|579|576|575|580|579|576|575|9830
1759414200000|2025-10-02 14:10:00|577|576|573|572|577|576|573|572|20578
1759414500000|2025-10-02 14:15:00|574|573|573|572|574|573|571|570|27077
1759414800000|2025-10-02 14:20:00|574|573|574|573|574|573|572|571|4016
1759415100000|2025-10-02 14:25:00|573|572|568|567|574|573|568|567|77621
1759415400000|2025-10-02 14:30:00|567|566|565|564|568|567|564|563|33614
1759415700000|2025-10-02 14:35:00|564|563|568|567|568|567|563|562|29857
1759416000000|2025-10-02 14:40:00|567|566|562|561|568|567|561|560|21926
1759416300000|2025-10-02 14:45:00|561|560|561|560|562|561|559|558|42993
1759416600000|2025-10-02 14:50:00|560|559|559|558|561|560|559|558|28161
1759416900000|2025-10-02 14:55:00|558|557|557|556|559|558|556|555|22230
1759417200000|2025-10-02 15:00:00|558|557|558|557|560|559|557|556|17434
1759417500000|2025-10-02 15:05:00|559|558|559|558|561|560|558|557|19637
1759417800000|2025-10-02 15:10:00|560|559|561|560|562|561|560|559|14976
1759418100000|2025-10-02 15:15:00|562|561|562|561|563|562|561|561|6706
1759418400000|2025-10-02 15:20:00|561|560|560|559|561|560|557|556|82877
1759418700000|2025-10-02 15:25:00|561|560|558|557|561|560|558|557|4104
1759419000000|2025-10-02 15:30:00|557|556|558|557|558|557|557|556|7850
1759419300000|2025-10-02 15:35:00|557|556|557|556|558|557|556|555|15618
1759419600000|2025-10-02 15:40:00|556|555|560|559|561|560|556|555|12183
1759419900000|2025-10-02 15:45:00|561|560|561|560|561|560|560|559|11932
1759420200000|2025-10-02 15:50:00|562|561|563|562|563|562|561|560|20782
1759420500000|2025-10-02 15:55:00|562|561|562|561|562|561|561|560|17767
1759420800000|2025-10-02 16:00:00|563|562|563|562|563|562|561|560|12770
1759421100000|2025-10-02 16:05:00|562|561|562|561|562|561|562|561|2572
1759421400000|2025-10-02 16:10:00|563|562|563|562|564|563|563|562|8549
1759421700000|2025-10-02 16:15:00|564|563|566|565|566|565|564|563|16548
1759422000000|2025-10-02 16:20:00|565|564|564|563|566|565|564|563|7971
1759422300000|2025-10-02 16:25:00|565|564|564|563|565|564|564|563|713
1759422600000|2025-10-02 16:30:00|565|564|564|563|565|564|564|563|3541
1759422900000|2025-10-02 16:35:00|563|562|564|563|564|563|563|562|2277
1759423200000|2025-10-02 16:40:00|563|562|563|562|564|563|562|561|3797
1759423500000|2025-10-02 16:45:00|564|563|564|563|564|563|563|563|2772
1759423800000|2025-10-02 16:50:00|565|564|565|564|565|564|564|564|3002
1759424100000|2025-10-02 16:55:00|564|563|565|564|565|564|563|562|15351
1759424400000|2025-10-02 17:00:00|564|563|563|562|564|563|563|562|5780
1759424700000|2025-10-02 17:05:00|562|561|562|561|562|561|561|560|15898
1759425000000|2025-10-02 17:10:00|563|562|562|561|563|562|562|561|2955
1759425300000|2025-10-02 17:15:00|561|560|560|559|561|560|560|559|14395
1759425600000|2025-10-02 17:20:00|561|560|561|560|561|560|561|560|1275
1759425900000|2025-10-02 17:25:00|562|561|562|561|562|561|561|560|2413
1759426200000|2025-10-02 17:30:00|563|562|562|561|563|562|562|561|2414
1759426500000|2025-10-02 17:35:00|563|562|561|560|563|562|561|560|7128
1759426800000|2025-10-02 17:40:00|562|561|562|561|562|561|561|560|2354
1759427100000|2025-10-02 17:45:00|||||||||8880
1759427400000|2025-10-02 17:50:00|561|560|563|562|563|562|561|560|10089
1759427700000|2025-10-02 17:55:00|564|563|565|564|565|564|564|563|6725
1759428000000|2025-10-02 18:00:00|566|565|567|566|567|566|566|565|7927
1759428300000|2025-10-02 18:05:00|568|567|567|566|569|568|567|566|15552
1759428600000|2025-10-02 18:10:00|568|567|567|566|568|567|567|566|300
1759428900000|2025-10-02 18:15:00|568|567|567|566|568|567|567|566|15800
1759429200000|2025-10-02 18:20:00|566|565|566|565|566|565|566|565|4325
1759429500000|2025-10-02 18:25:00|567|566|566|565|567|566|565|564|7646
1759429800000|2025-10-02 18:30:00|||||||||2633
1759430100000|2025-10-02 18:35:00|567|566|568|567|568|567|567|566|2300
1759430400000|2025-10-02 18:40:00|567|566|566|565|567|566|566|565|5596
1759430700000|2025-10-02 18:45:00|567|566|568|567|569|568|567|566|4120
1759431000000|2025-10-02 18:50:00|569|568|569|568|569|568|569|568|15470
1759431300000|2025-10-02 18:55:00|568|567|570|569|570|569|568|567|9303
1759431600000|2025-10-02 19:00:00|569|568|568|567|569|568|568|567|3848
1759431900000|2025-10-02 19:05:00|569|568|570|569|570|569|569|568|1008
1759432200000|2025-10-02 19:10:00|569|568|569|568|570|569|569|568|2049
1759432500000|2025-10-02 19:15:00|570|569|569|568|570|569|569|568|14910
1759432800000|2025-10-02 19:20:00|570|569|570|569|570|569|570|569|7789
1759433100000|2025-10-02 19:25:00|569|568|571|570|572|571|568|567|60267
1759433400000|2025-10-02 19:30:00|572|571|572|571|572|571|571|571|11632
1759433700000|2025-10-02 19:35:00|571|570|571|570|571|570|571|570|11752
1759434000000|2025-10-02 19:40:00|570|569|569|568|570|569|569|568|20169
1759434300000|2025-10-02 19:45:00|568|567|569|568|569|568|568|567|12725
1759434600000|2025-10-02 19:50:00|568|567|569|568|570|569|568|567|14350
1759434900000|2025-10-02 19:55:00|568|567|568|567|568|567|567|566|89664
1759498200000|2025-10-03 13:30:00|570|568|573|570|574|572|561|560|67378
1759498500000|2025-10-03 13:35:00|572|569|572|570|573|571|569|567|12024
1759498800000|2025-10-03 13:40:00|573|571|578|577|578|577|571|569|57263
1759499100000|2025-10-03 13:45:00|577|576|580|578|585|583|577|576|45311
1759499400000|2025-10-03 13:50:00|579|577|578|576|581|579|574|573|34650
1759499700000|2025-10-03 13:55:00|577|575|582|579|584|583|577|575|10415
1759500000000|2025-10-03 14:00:00|581|580|579|578|582|581|575|573|15378
1759500300000|2025-10-03 14:05:00|580|579|576|575|580|579|575|574|4555
1759500600000|2025-10-03 14:10:00|577|576|575|574|577|576|575|574|5171
1759500900000|2025-10-03 14:15:00|576|575|579|578|580|579|576|575|23061
1759501200000|2025-10-03 14:20:00|578|577|576|575|579|578|575|574|13573
1759501500000|2025-10-03 14:25:00|575|574|577|576|577|576|574|573|24300
1759501800000|2025-10-03 14:30:00|576|575|574|573|577|576|574|573|8355
1759502100000|2025-10-03 14:35:00|575|574|582|581|582|581|575|574|39331
1759502400000|2025-10-03 14:40:00|583|582|580|579|583|582|579|578|31392
1759502700000|2025-10-03 14:45:00|581|580|583|582|584|583|581|580|12528
1759503000000|2025-10-03 14:50:00|582|581|581|580|583|582|579|578|6574
1759503300000|2025-10-03 14:55:00|580|579|578|577|580|579|577|576|10785
1759503600000|2025-10-03 15:00:00|577|576|576|575|578|577|574|573|17173
1759503900000|2025-10-03 15:05:00|575|574|575|574|576|575|575|574|4845
1759504200000|2025-10-03 15:10:00|574|573|576|575|576|575|574|573|4567
1759504500000|2025-10-03 15:15:00|577|576|581|580|581|580|577|576|61333
1759504800000|2025-10-03 15:20:00|580|579|578|577|582|581|577|576|44767
1759505100000|2025-10-03 15:25:00|577|576|577|576|578|577|576|575|6463
1759505400000|2025-10-03 15:30:00|578|577|576|575|579|578|576|575|4622
1759505700000|2025-10-03 15:35:00|577|576|577|576|578|577|575|574|4801
1759506000000|2025-10-03 15:40:00|576|575|576|575|577|576|575|574|3064
1759506300000|2025-10-03 15:45:00|575|574|575|574|575|574|575|574|6100
1759506600000|2025-10-03 15:50:00|576|575|579|578|579|578|575|574|8449
1759506900000|2025-10-03 15:55:00|580|579|580|579|580|579|580|579|8803
1759507200000|2025-10-03 16:00:00|581|580|581|580|583|582|581|580|16233
1759507500000|2025-10-03 16:05:00|580|579|583|582|584|583|579|578|8444
1759507800000|2025-10-03 16:10:00|584|583|586|585|586|585|584|583|23384
1759508100000|2025-10-03 16:15:00|585|584|587|586|587|586|583|582|35333
1759508400000|2025-10-03 16:20:00|586|585|585|584|586|586|583|582|10895
1759508700000|2025-10-03 16:25:00|586|585|590|589|591|590|586|585|64080
1759509000000|2025-10-03 16:30:00|589|588|590|589|590|589|588|587|18286
1759509300000|2025-10-03 16:35:00|589|588|585|584|589|589|585|584|19475
1759509600000|2025-10-03 16:40:00|586|585|588|587|589|588|585|584|8936
1759509900000|2025-10-03 16:45:00|587|586|586|585|587|586|585|584|2673
1759510200000|2025-10-03 16:50:00|585|584|586|585|586|585|585|584|5487
1759510500000|2025-10-03 16:55:00|585|584|583|582|585|584|582|581|26905
1759510800000|2025-10-03 17:00:00|582|581|575|574|582|581|575|574|6792
1759511100000|2025-10-03 17:05:00|576|575|576|575|576|575|574|573|3787
1759511400000|2025-10-03 17:10:00|575|574|576|575|578|577|575|574|7864
1759511700000|2025-10-03 17:15:00|577|576|574|573|577|576|574|573|4798
1759512000000|2025-10-03 17:20:00|575|574|572|571|576|575|572|571|14929
1759512300000|2025-10-03 17:25:00|573|572|571|570|573|572|570|569|9004
1759512600000|2025-10-03 17:30:00|572|571|573|572|574|573|572|571|4618
1759512900000|2025-10-03 17:35:00|572|571|572|571|573|572|572|571|5150
1759513200000|2025-10-03 17:40:00|571|570|568|567|572|571|568|567|48507
1759513500000|2025-10-03 17:45:00|567|566|565|564|569|568|565|564|67281
1759513800000|2025-10-03 17:50:00|566|565|562|561|566|565|562|561|24163
1759514100000|2025-10-03 17:55:00|563|562|565|564|565|564|563|562|12571
1759514400000|2025-10-03 18:00:00|564|563|562|561|564|563|562|561|13613
1759514700000|2025-10-03 18:05:00|563|562|561|560|563|562|559|558|16487
1759515000000|2025-10-03 18:10:00|562|561|562|561|564|563|561|560|8741
1759515300000|2025-10-03 18:15:00|563|562|565|564|565|564|562|561|4923
1759515600000|2025-10-03 18:20:00|564|563|564|563|565|564|564|563|3702
1759515900000|2025-10-03 18:25:00|563|562|563|562|564|563|563|562|5163
1759516200000|2025-10-03 18:30:00|564|563|563|562|564|563|562|561|7823
1759516500000|2025-10-03 18:35:00|564|563|565|564|565|564|564|563|20198
1759516800000|2025-10-03 18:40:00|566|565|566|565|566|565|565|564|9549
1759517100000|2025-10-03 18:45:00|565|564|564|563|565|564|564|563|10615
1759517400000|2025-10-03 18:50:00|||||||||1260
1759517700000|2025-10-03 18:55:00|||||||||1469
1759518000000|2025-10-03 19:00:00|563|562|566|565|566|565|563|562|28760
1759518300000|2025-10-03 19:05:00|565|564|566|565|568|567|565|564|50571
1759518600000|2025-10-03 19:10:00|567|566|567|566|567|566|567|566|18511
1759518900000|2025-10-03 19:15:00|||||||||7279
1759519200000|2025-10-03 19:20:00|568|567|567|566|568|567|567|566|10253
1759519500000|2025-10-03 19:25:00|568|567|567|566|568|567|567|566|8784
1759519800000|2025-10-03 19:30:00|568|567|569|568|570|569|568|567|40279
1759520100000|2025-10-03 19:35:00|||||||||3719
1759520400000|2025-10-03 19:40:00|568|567|568|567|569|568|568|567|21613
1759520700000|2025-10-03 19:45:00|567|566|567|566|567|566|567|566|9498
1759521000000|2025-10-03 19:50:00|568|567|568|567|568|567|568|567|15581
1759521300000|2025-10-03 19:55:00|567|566|566|565|567|566|566|565|27826
1759757400000|2025-10-06 13:30:00|578|566|566|565|578|569|564|563|27534
1759757700000|2025-10-06 13:35:00|565|564|566|565|570|568|564|563|17371
1759758000000|2025-10-06 13:40:00|567|566|563|562|568|566|563|562|63843
1759758300000|2025-10-06 13:45:00|564|563|567|566|568|566|562|561|11238
1759758600000|2025-10-06 13:50:00|566|565|564|563|567|566|563|562|6727
1759758900000|2025-10-06 13:55:00|565|564|565|564|565|564|563|561|17870
1759759200000|2025-10-06 14:00:00|564|563|565|564|565|564|562|561|5129
1759759500000|2025-10-06 14:05:00|564|563|564|563|566|565|563|562|6188
1759759800000|2025-10-06 14:10:00|563|562|565|564|565|564|563|562|6392
1759760100000|2025-10-06 14:15:00|566|565|566|565|567|565|565|564|17335
1759760400000|2025-10-06 14:20:00|567|566|568|567|568|567|566|565|8929
1759760700000|2025-10-06 14:25:00|569|568|570|569|570|569|568|567|4013
1759761000000|2025-10-06 14:30:00|569|568|568|567|569|568|566|565|23806
1759761300000|2025-10-06 14:35:00|567|566|569|568|569|568|566|565|5256
1759761600000|2025-10-06 14:40:00|568|567|570|569|571|570|567|566|16960
1759761900000|2025-10-06 14:45:00|569|568|569|568|569|568|569|568|21876
1759762200000|2025-10-06 14:50:00|568|567|566|565|568|567|566|565|28085
1759762500000|2025-10-06 14:55:00|565|564|565|564|566|565|564|563|62785
1759762800000|2025-10-06 15:00:00|564|563|565|564|565|564|564|563|18575
1759763100000|2025-10-06 15:05:00|564|563|564|563|564|563|563|562|16984
1759763400000|2025-10-06 15:10:00|563|562|563|562|563|562|563|562|2986
1759763700000|2025-10-06 15:15:00|564|563|564|563|565|564|563|562|18469
1759764000000|2025-10-06 15:20:00|563|562|563|562|563|562|563|562|13453
1759764300000|2025-10-06 15:25:00|562|561|561|560|562|562|561|560|5424
1759764600000|2025-10-06 15:30:00|562|561|564|563|564|563|562|561|5401
1759764900000|2025-10-06 15:35:00|565|564|568|567|568|567|564|563|39166
1759765200000|2025-10-06 15:40:00|569|568|570|569|570|569|568|567|46752
1759765500000|2025-10-06 15:45:00|569|568|572|571|572|571|569|568|33626
1759765800000|2025-10-06 15:50:00|571|570|567|566|571|570|567|566|31080
1759766100000|2025-10-06 15:55:00|568|567|567|566|568|567|567|566|6473
1759766400000|2025-10-06 16:00:00|566|565|566|565|567|566|566|565|17491
1759766700000|2025-10-06 16:05:00|567|566|568|567|568|567|566|565|9507
1759767000000|2025-10-06 16:10:00|567|566|567|566|567|566|567|566|5200
1759767300000|2025-10-06 16:15:00|568|567|569|568|569|568|567|566|5606
1759767600000|2025-10-06 16:20:00|570|569|572|571|572|571|569|569|9478
1759767900000|2025-10-06 16:25:00|571|570|568|567|571|570|568|567|25519
1759768200000|2025-10-06 16:30:00|567|566|568|567|568|567|567|566|7199
1759768500000|2025-10-06 16:35:00|569|568|567|566|569|568|567|566|6386
1759768800000|2025-10-06 16:40:00|566|565|566|565|566|565|566|565|4488
1759769100000|2025-10-06 16:45:00|565|564|565|564|565|564|565|564|10321
1759769400000|2025-10-06 16:50:00|566|565|567|566|567|566|566|565|6601
1759769700000|2025-10-06 16:55:00|568|567|568|567|569|568|568|567|42386
1759770000000|2025-10-06 17:00:00|567|566|568|567|568|567|567|566|4981
1759770300000|2025-10-06 17:05:00|569|568|569|568|569|568|569|568|1727
1759770600000|2025-10-06 17:10:00|570|569|573|572|573|572|570|569|37620
1759770900000|2025-10-06 17:15:00|572|571|572|571|573|572|572|571|6050
1759771200000|2025-10-06 17:20:00|573|572|576|575|578|577|573|572|55475
1759771500000|2025-10-06 17:25:00|577|576|576|575|577|576|576|575|2931
1759771800000|2025-10-06 17:30:00|577|576|577|576|577|576|577|576|12847
1759772100000|2025-10-06 17:35:00|576|575|575|574|576|575|575|574|2763
1759772400000|2025-10-06 17:40:00|576|575|577|576|578|577|576|575|6247
1759772700000|2025-10-06 17:45:00|578|577|578|577|578|577|577|576|4994
1759773000000|2025-10-06 17:50:00|579|578|578|577|579|578|578|577|16798
1759773300000|2025-10-06 17:55:00|579|578|580|579|580|579|578|577|10015
1759773600000|2025-10-06 18:00:00|579|578|579|578|579|578|579|578|23989
1759773900000|2025-10-06 18:05:00|580|579|578|577|580|579|578|577|4000
1759774200000|2025-10-06 18:10:00|579|578|580|579|580|579|579|578|2682
1759774500000|2025-10-06 18:15:00|579|578|579|578|580|579|577|576|60585
1759774800000|2025-10-06 18:20:00|580|579|583|582|583|582|580|579|17706
1759775100000|2025-10-06 18:25:00|584|583|582|581|584|583|582|581|10536
1759775400000|2025-10-06 18:30:00|583|582|582|581|584|583|582|581|7068
1759775700000|2025-10-06 18:35:00|581|580|581|580|582|581|581|580|1675
1759776000000|2025-10-06 18:40:00|580|579|580|579|581|580|580|579|2594
1759776300000|2025-10-06 18:45:00|581|580|584|583|584|583|581|580|8006
1759776600000|2025-10-06 18:50:00|583|582|585|584|585|584|583|582|4089
1759776900000|2025-10-06 18:55:00|||||||||5856
1759777200000|2025-10-06 19:00:00|586|585|586|585|586|585|586|585|4034
1759777500000|2025-10-06 19:05:00|585|584|584|583|585|585|583|583|34714
1759777800000|2025-10-06 19:10:00|585|584|585|584|585|584|585|584|14792
1759778100000|2025-10-06 19:15:00|||||||||2175
1759778400000|2025-10-06 19:20:00|584|583|585|584|586|585|584|583|13430
1759778700000|2025-10-06 19:25:00|586|585|585|584|587|586|585|584|20639
1759779000000|2025-10-06 19:30:00|||||||||6471
1759779300000|2025-10-06 19:35:00|584|583|584|583|584|583|584|583|15313
1759779600000|2025-10-06 19:40:00|583|582|583|582|583|582|583|582|5272
1759779900000|2025-10-06 19:45:00|582|581|585|584|585|584|581|580|79842
1759780200000|2025-10-06 19:50:00|584|583|583|582|585|584|583|582|67223
1759780500000|2025-10-06 19:55:00|582|581|582|581|582|581|582|581|62391
1759843800000|2025-10-07 13:30:00|585|582|602|601|604|603|581|580|132894
1759844100000|2025-10-07 13:35:00|603|600|593|591|604|603|593|591|58978
1759844400000|2025-10-07 13:40:00|594|592|606|605|607|606|594|592|89178
1759844700000|2025-10-07 13:45:00|607|606|611|610|618|616|607|606|111265
1759845000000|2025-10-07 13:50:00|612|611|613|612|620|619|612|610|84996
1759845300000|2025-10-07 13:55:00|614|613|613|612|618|616|611|610|34134
1759845600000|2025-10-07 14:00:00|614|613|611|610|615|614|609|608|33527
1759845900000|2025-10-07 14:05:00|610|609|609|608|612|612|607|606|18128
1759846200000|2025-10-07 14:10:00|608|607|607|606|609|608|605|604|17023
1759846500000|2025-10-07 14:15:00|608|607|611|610|611|610|606|605|40676
1759846800000|2025-10-07 14:20:00|612|611|611|610|616|615|610|609|100004
1759847100000|2025-10-07 14:25:00|612|611|606|605|612|611|606|605|47902
1759847400000|2025-10-07 14:30:00|607|606|612|611|613|612|606|605|56562
1759847700000|2025-10-07 14:35:00|611|610|613|612|614|613|610|609|21654
1759848000000|2025-10-07 14:40:00|614|613|613|613|615|614|612|611|32968
1759848300000|2025-10-07 14:45:00|614|612|613|612|616|615|612|611|67129
1759848600000|2025-10-07 14:50:00|612|611|612|611|614|613|611|610|43516
1759848900000|2025-10-07 14:55:00|613|612|615|614|615|614|609|608|25871
1759849200000|2025-10-07 15:00:00|616|615|614|613|618|617|612|611|70884
1759849500000|2025-10-07 15:05:00|613|612|608|607|613|612|606|605|88334
1759849800000|2025-10-07 15:10:00|609|608|607|606|612|611|607|606|30876
1759850100000|2025-10-07 15:15:00|606|605|611|610|614|613|606|605|52568
1759850400000|2025-10-07 15:20:00|612|611|615|614|615|614|611|610|42122
1759850700000|2025-10-07 15:25:00|616|615|611|610|617|616|611|610|31232
1759851000000|2025-10-07 15:30:00|612|611|609|608|612|611|608|607|22295
1759851300000|2025-10-07 15:35:00|610|609|606|605|610|609|605|604|8758
1759851600000|2025-10-07 15:40:00|605|604|607|606|610|609|603|602|25921
1759851900000|2025-10-07 15:45:00|606|605|599|598|607|606|599|598|47924
1759852200000|2025-10-07 15:50:00|600|599|599|598|602|601|596|595|50602
1759852500000|2025-10-07 15:55:00|600|599|606|605|606|605|600|599|21723
1759852800000|2025-10-07 16:00:00|607|606|616|615|616|615|607|606|53408
1759853100000|2025-10-07 16:05:00|615|614|616|615|620|619|614|613|66117
1759853400000|2025-10-07 16:10:00|617|616|619|618|623|622|617|616|108773
1759853700000|2025-10-07 16:15:00|620|619|616|615|621|620|614|613|23168
1759854000000|2025-10-07 16:20:00|615|614|622|621|622|621|614|613|11037
1759854300000|2025-10-07 16:25:00|623|622|625|624|628|627|622|621|41953
1759854600000|2025-10-07 16:30:00|626|625|640|639|640|639|625|624|110830
1759854900000|2025-10-07 16:35:00|639|638|636|635|640|639|635|634|78354
1759855200000|2025-10-07 16:40:00|635|636|638|637|639|638|635|635|49939
1759855500000|2025-10-07 16:45:00|639|638|637|636|642|641|636|635|76930
1759855800000|2025-10-07 16:50:00|638|637|638|637|642|641|636|635|70842
1759856100000|2025-10-07 16:55:00|639|638|642|640|643|642|639|638|29058
1759856400000|2025-10-07 17:00:00|641|639|650|649|651|650|641|639|68443
1759856700000|2025-10-07 17:05:00|651|650|647|646|652|651|645|644|131440
1759857000000|2025-10-07 17:10:00|648|647|635|634|648|647|633|632|114406
1759857300000|2025-10-07 17:15:00|634|633|633|632|636|635|631|630|38374
1759857600000|2025-10-07 17:20:00|634|633|631|630|634|633|631|630|23961
1759857900000|2025-10-07 17:25:00|630|629|626|625|630|629|626|625|19756
1759858200000|2025-10-07 17:30:00|627|626|626|625|628|627|625|624|19776
1759858500000|2025-10-07 17:35:00|627|626|626|625|627|626|625|624|4453
1759858800000|2025-10-07 17:40:00|627|626|627|626|628|627|626|625|11453
1759859100000|2025-10-07 17:45:00|626|625|626|625|627|626|625|624|23487
1759859400000|2025-10-07 17:50:00|625|624|625|624|626|625|621|620|61538
1759859700000|2025-10-07 17:55:00|624|623|623|622|624|623|621|620|36915
1759860000000|2025-10-07 18:00:00|624|623|617|616|624|623|616|615|24397
1759860300000|2025-10-07 18:05:00|616|615|620|619|621|620|616|615|40564
1759860600000|2025-10-07 18:10:00|619|618|620|619|621|620|617|616|19909
1759860900000|2025-10-07 18:15:00|621|620|619|618|621|620|618|617|6819
1759861200000|2025-10-07 18:20:00|618|617|618|617|619|618|618|617|4776
1759861500000|2025-10-07 18:25:00|617|616|615|614|617|616|615|614|18921
1759861800000|2025-10-07 18:30:00|616|615|614|613|616|615|612|611|45560
1759862100000|2025-10-07 18:35:00|615|614|614|613|615|614|614|613|9328
1759862400000|2025-10-07 18:40:00|615|614|615|614|615|614|612|611|19261
1759862700000|2025-10-07 18:45:00|616|615|616|615|617|616|616|615|25400
1759863000000|2025-10-07 18:50:00|617|616|616|615|617|616|616|615|12902
1759863300000|2025-10-07 18:55:00|617|616|617|616|620|619|617|616|57478
1759863600000|2025-10-07 19:00:00|618|617|616|615|618|617|615|614|22377
1759863900000|2025-10-07 19:05:00|615|614|615|614|615|614|615|614|11185
1759864200000|2025-10-07 19:10:00|614|613|616|615|616|615|614|613|11107
1759864500000|2025-10-07 19:15:00|615|614|615|614|616|615|615|614|12088
1759864800000|2025-10-07 19:20:00|614|613|613|612|614|613|612|611|21071
1759865100000|2025-10-07 19:25:00|612|611|612|611|612|611|611|610|39388
1759865400000|2025-10-07 19:30:00|613|612|615|614|616|615|613|612|15380
1759865700000|2025-10-07 19:35:00|614|613|614|613|616|615|614|613|11165
1759866000000|2025-10-07 19:40:00|613|612|613|612|613|612|612|611|13195
1759866300000|2025-10-07 19:45:00|612|611|613|612|615|614|612|611|33133
1759866600000|2025-10-07 19:50:00|612|611|612|611|612|611|612|611|50276
1759866900000|2025-10-07 19:55:00|613|612|617|616|617|616|613|612|107652
1759930200000|2025-10-08 13:30:00|619|617|607|605|619|617|605|604|75120
1759930500000|2025-10-08 13:35:00|606|606|605|603|609|608|603|602|72708
1759930800000|2025-10-08 13:40:00|606|604|604|603|608|607|603|602|46970
1759931100000|2025-10-08 13:45:00|603|602|600|599|605|604|600|599|39599
1759931400000|2025-10-08 13:50:00|601|600|601|600|603|602|595|594|68705
1759931700000|2025-10-08 13:55:00|600|599|602|601|602|601|599|598|13884
1759932000000|2025-10-08 14:00:00|603|602|598|597|605|604|598|597|56641
1759932300000|2025-10-08 14:05:00|597|596|593|592|597|596|593|592|80438
1759932600000|2025-10-08 14:10:00|594|593|595|594|598|597|594|593|20675
1759932900000|2025-10-08 14:15:00|596|595|601|600|601|600|594|593|22165
1759933200000|2025-10-08 14:20:00|602|601|600|599|603|602|600|599|7550
1759933500000|2025-10-08 14:25:00|601|600|603|602|605|604|600|600|11635
1759933800000|2025-10-08 14:30:00|604|603|602|601|605|604|601|600|29851
1759934100000|2025-10-08 14:35:00|603|602|603|602|603|602|601|600|12676
1759934400000|2025-10-08 14:40:00|602|601|601|600|602|601|600|599|4151
1759934700000|2025-10-08 14:45:00|602|601|601|600|602|601|600|599|22522
1759935000000|2025-10-08 14:50:00|602|601|599|598|602|601|598|597|8263
1759935300000|2025-10-08 14:55:00|598|597|599|598|599|598|597|596|7174
1759935600000|2025-10-08 15:00:00|598|597|599|598|600|599|596|595|12332
1759935900000|2025-10-08 15:05:00|598|597|600|599|601|600|598|597|5570
1759936200000|2025-10-08 15:10:00|599|598|599|598|600|599|599|598|4425
1759936500000|2025-10-08 15:15:00|598|597|601|600|601|600|598|597|21461
1759936800000|2025-10-08 15:20:00|602|601|603|602|604|603|602|601|22979
1759937100000|2025-10-08 15:25:00|602|601|602|601|603|602|601|600|10358
1759937400000|2025-10-08 15:30:00|603|602|602|601|603|602|601|600|8475
1759937700000|2025-10-08 15:35:00|603|602|606|605|607|606|602|601|39618
1759938000000|2025-10-08 15:40:00|607|606|605|604|607|606|605|604|15436
1759938300000|2025-10-08 15:45:00|606|605|608|607|608|607|605|604|46650
1759938600000|2025-10-08 15:50:00|609|608|606|605|609|608|606|605|24458
1759938900000|2025-10-08 15:55:00|607|606|607|606|607|606|606|605|7767
1759939200000|2025-10-08 16:00:00|606|605|607|606|607|606|606|605|3478
1759939500000|2025-10-08 16:05:00|608|607|611|610|612|611|608|607|70266
1759939800000|2025-10-08 16:10:00|612|611|615|614|615|614|612|611|40760
1759940100000|2025-10-08 16:15:00|616|615|615|614|616|615|615|614|34248
1759940400000|2025-10-08 16:20:00|614|613|612|611|615|614|612|611|39087
1759940700000|2025-10-08 16:25:00|611|610|610|609|611|610|608|607|22287
1759941000000|2025-10-08 16:30:00|609|608|609|608|609|608|608|607|7441
1759941300000|2025-10-08 16:35:00|610|609|610|609|610|609|610|609|9768
1759941600000|2025-10-08 16:40:00|609|608|610|609|612|611|609|608|17501
1759941900000|2025-10-08 16:45:00|611|608|610|609|611|610|610|608|22696
1759942200000|2025-10-08 16:50:00|611|610|611|610|611|610|611|610|5615
1759942500000|2025-10-08 16:55:00|612|611|608|607|612|611|607|606|23374
1759942800000|2025-10-08 17:00:00|607|606|608|607|610|608|607|606|9113
1759943100000|2025-10-08 17:05:00|607|606|612|611|612|611|607|606|9684
1759943400000|2025-10-08 17:10:00|611|610|612|611|612|611|610|609|6682
1759943700000|2025-10-08 17:15:00|611|610|610|609|611|610|610|609|13945
1759944000000|2025-10-08 17:20:00|609|608|608|607|609|608|607|606|9680
1759944300000|2025-10-08 17:25:00|607|606|604|603|607|606|604|603|35339
1759944600000|2025-10-08 17:30:00|603|602|602|601|603|602|602|601|4522
1759944900000|2025-10-08 17:35:00|601|600|599|598|602|601|599|598|23317
1759945200000|2025-10-08 17:40:00|598|597|599|598|599|598|598|597|11108
1759945500000|2025-10-08 17:45:00|600|599|599|598|600|599|598|597|9255
1759945800000|2025-10-08 17:50:00|598|597|598|597|599|598|597|596|32638
1759946100000|2025-10-08 17:55:00|599|598|602|601|602|601|599|598|29538
1759946400000|2025-10-08 18:00:00|601|600|600|599|601|600|600|599|5348
1759946700000|2025-10-08 18:05:00|||||||||2400
1759947000000|2025-10-08 18:10:00|601|600|601|600|603|602|601|600|12705
1759947300000|2025-10-08 18:15:00|600|599|600|599|600|599|599|598|15933
1759947600000|2025-10-08 18:20:00|599|598|599|598|600|599|597|596|10181
1759947900000|2025-10-08 18:25:00|600|599|599|598|601|600|599|598|9029
1759948200000|2025-10-08 18:30:00|600|599|600|599|600|599|599|598|4756
1759948500000|2025-10-08 18:35:00|601|600|601|600|602|602|601|600|12217
1759948800000|2025-10-08 18:40:00|600|599|600|599|601|600|600|599|2141
1759949100000|2025-10-08 18:45:00|599|598|599|598|599|598|598|597|4924
1759949400000|2025-10-08 18:50:00|598|597|598|597|599|598|598|597|7825
1759949700000|2025-10-08 18:55:00|599|598|598|597|599|598|598|597|7127
1759950000000|2025-10-08 19:00:00|599|598|599|598|599|598|599|598|4594
1759950300000|2025-10-08 19:05:00|||||||||200
1759950600000|2025-10-08 19:10:00|600|599|599|599|600|599|599|598|6865
1759950900000|2025-10-08 19:15:00|600|600|602|601|602|601|600|600|2679
1759951200000|2025-10-08 19:20:00|601|600|603|602|603|602|601|600|11271
1759951500000|2025-10-08 19:25:00|602|601|602|601|603|602|602|601|9095
1759951800000|2025-10-08 19:30:00|603|602|608|607|608|607|603|602|96334
1759952100000|2025-10-08 19:35:00|607|606|609|608|610|609|607|606|61050
1759952400000|2025-10-08 19:40:00|608|607|607|606|608|607|607|606|12258
1759952700000|2025-10-08 19:45:00|608|607|609|608|610|609|608|607|47450
1759953000000|2025-10-08 19:50:00|610|609|612|611|612|611|610|609|77528
1759953300000|2025-10-08 19:55:00|613|612|611|610|615|614|611|610|154122
1760016600000|2025-10-09 13:30:00|633|630|627|626|651|650|625|622|359828
1760016900000|2025-10-09 13:35:00|626|625|638|635|641|640|626|624|61401
1760017200000|2025-10-09 13:40:00|637|634|642|640|645|644|633|632|74787
1760017500000|2025-10-09 13:45:00|643|641|644|643|648|647|642|640|187464
1760017800000|2025-10-09 13:50:00|645|644|647|645|651|650|640|638|85142
1760018100000|2025-10-09 13:55:00|646|646|663|661|665|664|646|645|203911
1760018400000|2025-10-09 14:00:00|662|662|660|659|667|666|657|656|189208
1760018700000|2025-10-09 14:05:00|661|660|658|657|665|664|656|655|154872
1760019000000|2025-10-09 14:10:00|657|656|644|643|659|658|641|640|207522
1760019300000|2025-10-09 14:15:00|645|644|643|642|648|647|639|638|150993
1760019600000|2025-10-09 14:20:00|642|641|644|644|646|645|640|639|38009
1760019900000|2025-10-09 14:25:00|645|643|642|641|646|645|637|636|77013
1760020200000|2025-10-09 14:30:00|641|640|639|638|642|641|633|632|100445
1760020500000|2025-10-09 14:35:00|638|637|636|635|640|639|635|634|42564
1760020800000|2025-10-09 14:40:00|637|636|637|636|640|639|634|633|35440
1760021100000|2025-10-09 14:45:00|638|637|634|633|639|638|633|632|65716
1760021400000|2025-10-09 14:50:00|633|632|630|629|637|636|629|628|52188
1760021700000|2025-10-09 14:55:00|631|630|635|634|637|636|630|629|40887
1760022000000|2025-10-09 15:00:00|636|635|632|631|636|635|629|628|71562
1760022300000|2025-10-09 15:05:00|631|630|632|631|633|632|629|628|35775
1760022600000|2025-10-09 15:10:00|633|632|633|632|634|633|629|628|10862
1760022900000|2025-10-09 15:15:00|634|633|637|636|639|638|633|632|30937
1760023200000|2025-10-09 15:20:00|638|637|632|631|638|637|630|629|24296
1760023500000|2025-10-09 15:25:00|631|630|628|627|633|632|625|624|49973
1760023800000|2025-10-09 15:30:00|627|626|624|623|629|628|623|622|20139
1760024100000|2025-10-09 15:35:00|623|622|625|624|628|627|623|622|10496
1760024400000|2025-10-09 15:40:00|624|623|625|624|626|625|624|623|18253
1760024700000|2025-10-09 15:45:00|626|625|624|623|627|626|624|623|14351
1760025000000|2025-10-09 15:50:00|623|622|623|622|625|624|623|622|11780
1760025300000|2025-10-09 15:55:00|624|623|628|627|628|627|623|622|29152
1760025600000|2025-10-09 16:00:00|627|626|631|630|633|632|627|626|49261
1760025900000|2025-10-09 16:05:00|630|629|633|632|633|632|629|628|16578
1760026200000|2025-10-09 16:10:00|632|631|628|627|632|631|627|626|28486
1760026500000|2025-10-09 16:15:00|627|626|626|625|628|627|625|624|13478
1760026800000|2025-10-09 16:20:00|625|624|627|626|628|627|623|622|27173
1760027100000|2025-10-09 16:25:00|626|625|633|632|633|632|625|624|18192
1760027400000|2025-10-09 16:30:00|634|633|631|630|634|633|630|629|65487
1760027700000|2025-10-09 16:35:00|630|629|626|625|631|630|626|625|9499
1760028000000|2025-10-09 16:40:00|625|624|623|622|626|625|623|622|114180
1760028300000|2025-10-09 16:45:00|622|621|619|618|622|621|619|618|58536
1760028600000|2025-10-09 16:50:00|618|617|618|617|620|619|617|616|23563
1760028900000|2025-10-09 16:55:00|617|616|614|613|620|619|612|611|33896
1760029200000|2025-10-09 17:00:00|615|614|615|614|618|615|614|613|29678
1760029500000|2025-10-09 17:05:00|614|613|616|615|617|616|613|612|10412
1760029800000|2025-10-09 17:10:00|617|616|615|614|617|616|613|612|15203
1760030100000|2025-10-09 17:15:00|614|613|617|616|617|616|613|612|27574
1760030400000|2025-10-09 17:20:00|616|615|615|614|619|618|615|614|19342
1760030700000|2025-10-09 17:25:00|614|613|614|613|615|614|613|612|11128
1760031000000|2025-10-09 17:30:00|615|614|617|616|617|616|613|612|3684
1760031300000|2025-10-09 17:35:00|616|615|615|614|616|615|613|612|14649
1760031600000|2025-10-09 17:40:00|616|615|619|618|619|618|616|615|24202
1760031900000|2025-10-09 17:45:00|618|617|618|617|620|619|617|616|4935
1760032200000|2025-10-09 17:50:00|619|618|618|617|620|619|616|616|23526
1760032500000|2025-10-09 17:55:00|619|618|619|618|620|619|618|617|6410
1760032800000|2025-10-09 18:00:00|618|617|618|617|619|618|617|616|14204
1760033100000|2025-10-09 18:05:00|617|616|616|615|617|616|616|615|10793
1760033400000|2025-10-09 18:10:00|615|614|618|617|619|618|615|614|10300
1760033700000|2025-10-09 18:15:00|617|616|617|616|617|616|614|613|8125
1760034000000|2025-10-09 18:20:00|616|615|616|615|617|616|615|614|11337
1760034300000|2025-10-09 18:25:00|615|614|615|614|616|615|614|613|4436
1760034600000|2025-10-09 18:30:00|616|615|616|615|618|617|615|614|8541
1760034900000|2025-10-09 18:35:00|615|614|616|615|616|615|615|614|3748
1760035200000|2025-10-09 18:40:00|615|614|616|615|616|615|615|614|8571
1760035500000|2025-10-09 18:45:00|615|614|617|616|619|618|615|614|5844
1760035800000|2025-10-09 18:50:00|616|615|617|616|617|616|616|615|12192
1760036100000|2025-10-09 18:55:00|618|617|619|618|619|618|618|617|13202
1760036400000|2025-10-09 19:00:00|618|617|619|618|620|619|617|616|25145
1760036700000|2025-10-09 19:05:00|620|619|620|619|620|619|620|619|5600
1760037000000|2025-10-09 19:10:00|619|618|618|617|619|618|618|617|5238
1760037300000|2025-10-09 19:15:00|619|618|620|619|621|620|619|618|5175
1760037600000|2025-10-09 19:20:00|621|620|622|621|623|622|619|618|28908
1760037900000|2025-10-09 19:25:00|621|620|620|619|621|620|620|619|8166
1760038200000|2025-10-09 19:30:00|619|618|619|618|620|619|619|618|24106
1760038500000|2025-10-09 19:35:00|618|617|614|613|619|618|614|613|145126
1760038800000|2025-10-09 19:40:00|615|614|615|614|616|615|615|614|11848
1760039100000|2025-10-09 19:45:00|614|613|617|616|617|616|614|613|34306
1760039400000|2025-10-09 19:50:00|616|615|615|614|617|615|614|613|34492
1760039700000|2025-10-09 19:55:00|614|613|614|613|614|613|613|612|56212
1760103000000|2025-10-10 13:30:00|609|602|594|591|609|602|587|585|217763
1760103300000|2025-10-10 13:35:00|593|592|595|593|597|595|591|590|120231
1760103600000|2025-10-10 13:40:00|594|592|601|600|601|600|593|592|66847
1760103900000|2025-10-10 13:45:00|602|601|600|598|605|604|599|598|25197
1760104200000|2025-10-10 13:50:00|599|597|600|598|602|601|597|596|60126
1760104500000|2025-10-10 13:55:00|599|597|597|595|599|598|596|595|31987
1760104800000|2025-10-10 14:00:00|596|596|590|589|597|596|589|588|99983
1760105100000|2025-10-10 14:05:00|589|588|589|588|591|590|587|586|49770
1760105400000|2025-10-10 14:10:00|590|589|587|586|592|591|586|585|80914
1760105700000|2025-10-10 14:15:00|586|585|583|582|586|585|580|579|58930
1760106000000|2025-10-10 14:20:00|584|583|583|582|584|583|582|581|56009
1760106300000|2025-10-10 14:25:00|584|583|582|581|586|585|581|580|62483
1760106600000|2025-10-10 14:30:00|583|582|583|582|583|582|581|580|16937
1760106900000|2025-10-10 14:35:00|582|581|580|579|583|582|579|578|87423
1760107200000|2025-10-10 14:40:00|581|580|579|578|581|580|578|577|24785
1760107500000|2025-10-10 14:45:00|578|577|578|577|579|578|578|577|24379
1760107800000|2025-10-10 14:50:00|577|576|579|578|579|578|574|573|57731
1760108100000|2025-10-10 14:55:00|578|577|572|571|580|579|572|571|50486
1760108400000|2025-10-10 15:00:00|571|570|571|570|574|573|569|567|85665
1760108700000|2025-10-10 15:05:00|572|571|572|571|575|574|570|569|33451
1760109000000|2025-10-10 15:10:00|571|570|568|567|572|571|567|566|134121
1760109300000|2025-10-10 15:15:00|569|568|567|566|570|569|564|563|81507
1760109600000|2025-10-10 15:20:00|568|567|562|561|568|568|562|561|37096
1760109900000|2025-10-10 15:25:00|561|560|564|563|565|564|561|560|50811
1760110200000|2025-10-10 15:30:00|563|562|557|556|563|562|556|555|40218
1760110500000|2025-10-10 15:35:00|558|557|557|556|560|559|557|556|60611
1760110800000|2025-10-10 15:40:00|556|555|564|563|564|563|556|555|60480
1760111100000|2025-10-10 15:45:00|565|564|564|563|567|566|563|562|40372
1760111400000|2025-10-10 15:50:00|563|562|563|562|564|563|561|560|17780
1760111700000|2025-10-10 15:55:00|562|561|560|559|562|561|559|558|91169
1760112000000|2025-10-10 16:00:00|559|558|558|557|560|559|557|556|34442
1760112300000|2025-10-10 16:05:00|559|558|556|555|560|559|555|554|50023
1760112600000|2025-10-10 16:10:00|555|554|554|553|557|556|554|553|40050
1760112900000|2025-10-10 16:15:00|555|554|553|552|555|554|551|550|70761
1760113200000|2025-10-10 16:20:00|552|551|555|554|555|554|551|550|105141
1760113500000|2025-10-10 16:25:00|556|555|555|554|556|555|555|554|23073
1760113800000|2025-10-10 16:30:00|554|553|554|553|555|554|554|553|16415
1760114100000|2025-10-10 16:35:00|553|552|553|552|553|552|552|551|16153
1760114400000|2025-10-10 16:40:00|552|551|551|550|552|551|551|550|26101
1760114700000|2025-10-10 16:45:00|550|549|549|548|550|549|549|548|38359
1760115000000|2025-10-10 16:50:00|548|547|547|546|548|547|546|545|41143
1760115300000|2025-10-10 16:55:00|546|545|547|546|547|546|546|545|23100
1760115600000|2025-10-10 17:00:00|546|545|546|545|546|545|546|545|22664
1760115900000|2025-10-10 17:05:00|545|544|543|542|545|544|543|542|8912
1760116200000|2025-10-10 17:10:00|544|543|544|543|546|545|544|543|19029
1760116500000|2025-10-10 17:15:00|545|544|547|546|547|546|545|544|23159
1760116800000|2025-10-10 17:20:00|546|545|547|546|547|546|546|545|7566
1760117100000|2025-10-10 17:25:00|548|547|549|548|549|548|548|547|14018
1760117400000|2025-10-10 17:30:00|548|547|547|546|548|547|547|546|18466
1760117700000|2025-10-10 17:35:00|548|547|547|546|548|547|547|546|4966
1760118000000|2025-10-10 17:40:00|546|545|546|545|547|546|546|545|20484
1760118300000|2025-10-10 17:45:00|545|544|544|543|545|544|544|543|11780
1760118600000|2025-10-10 17:50:00|543|542|539|538|544|543|537|536|208596
1760118900000|2025-10-10 17:55:00|538|537|539|538|539|538|538|537|28588
1760119200000|2025-10-10 18:00:00|538|537|538|537|539|538|538|537|87776
1760119500000|2025-10-10 18:05:00|539|538|537|536|539|538|537|536|20143
1760119800000|2025-10-10 18:10:00|536|535|537|536|537|536|536|535|16902
1760120100000|2025-10-10 18:15:00|||||||||8062
1760120400000|2025-10-10 18:20:00|538|537|538|537|538|537|537|536|21482
1760120700000|2025-10-10 18:25:00|539|538|539|538|540|539|538|537|42407
1760121000000|2025-10-10 18:30:00|538|537|539|538|539|538|538|537|22424
1760121300000|2025-10-10 18:35:00|538|537|538|537|539|538|538|537|7992
1760121600000|2025-10-10 18:40:00|||||||||20456
1760121900000|2025-10-10 18:45:00|537|536|535|534|537|536|535|534|35121
1760122200000|2025-10-10 18:50:00|536|535|535|534|537|536|535|534|20755
1760122500000|2025-10-10 18:55:00|534|533|536|535|536|535|534|533|34487
1760122800000|2025-10-10 19:00:00|537|536|535|534|537|536|534|533|17796
1760123100000|2025-10-10 19:05:00|536|535|536|535|537|536|536|535|19591
1760123400000|2025-10-10 19:10:00|537|536|537|536|537|536|537|536|11525
1760123700000|2025-10-10 19:15:00|||||||||6971
1760124000000|2025-10-10 19:20:00|536|535|535|534|536|535|535|534|12848
1760124300000|2025-10-10 19:25:00|534|533|533|532|534|533|533|532|10255
1760124600000|2025-10-10 19:30:00|532|531|532|531|532|531|532|531|9943
1760124900000|2025-10-10 19:35:00|531|530|530|529|531|530|530|529|28061
1760125200000|2025-10-10 19:40:00|531|530|533|532|533|532|531|530|41827
1760125500000|2025-10-10 19:45:00|534|533|534|533|534|533|534|533|36606
1760125800000|2025-10-10 19:50:00|533|532|533|532|534|533|533|532|51410
1760126100000|2025-10-10 19:55:00|532|531|530|529|532|531|530|529|72651
1760362200000|2025-10-13 13:30:00|556|552|538|537|556|552|536|535|68356
1760362500000|2025-10-13 13:35:00|541|538|538|537|542|539|538|537|34328
1760362800000|2025-10-13 13:40:00|539|538|539|538|542|540|539|538|10732
1760363100000|2025-10-13 13:45:00|538|537|531|530|538|538|531|530|44847
1760363400000|2025-10-13 13:50:00|532|531|532|531|534|532|532|531|17187
1760363700000|2025-10-13 13:55:00|531|530|532|531|533|532|531|530|21947
1760364000000|2025-10-13 14:00:00|533|532|534|533|536|535|533|532|38575
1760364300000|2025-10-13 14:05:00|533|532|531|530|533|532|531|530|14153
1760364600000|2025-10-13 14:10:00|530|529|530|529|531|530|530|529|16616
1760364900000|2025-10-13 14:15:00|529|528|529|528|531|530|529|528|8702
1760365200000|2025-10-13 14:20:00|528|527|526|525|528|527|525|524|34946
1760365500000|2025-10-13 14:25:00|525|524|525|524|525|524|525|524|11396
1760365800000|2025-10-13 14:30:00|524|523|524|523|524|523|523|522|14649
1760366100000|2025-10-13 14:35:00|525|524|526|525|526|526|525|524|13692
1760366400000|2025-10-13 14:40:00|525|524|525|524|525|524|525|524|8383
1760366700000|2025-10-13 14:45:00|526|525|524|523|526|525|524|523|16468
1760367000000|2025-10-13 14:50:00|523|522|524|523|524|523|522|521|13754
1760367300000|2025-10-13 14:55:00|||||||||2985
1760367600000|2025-10-13 15:00:00|||||||||5410
1760367900000|2025-10-13 15:05:00|||||||||16220
1760368200000|2025-10-13 15:10:00|525|524|528|527|528|527|525|524|13266
1760368500000|2025-10-13 15:15:00|529|528|529|528|529|528|529|528|11304
1760368800000|2025-10-13 15:20:00|530|529|529|528|530|529|529|528|8767
1760369100000|2025-10-13 15:25:00|528|527|528|527|528|527|528|527|6614
1760369400000|2025-10-13 15:30:00|527|526|527|526|527|526|527|526|10175
1760369700000|2025-10-13 15:35:00|||||||||4468
1760370000000|2025-10-13 15:40:00|||||||||2300
1760370300000|2025-10-13 15:45:00|528|527|531|530|531|530|528|527|28358
1760370600000|2025-10-13 15:50:00|532|531|535|534|537|536|532|531|58044
1760370900000|2025-10-13 15:55:00|536|535|535|534|536|535|535|534|17275
1760371200000|2025-10-13 16:00:00|536|535|536|535|536|535|536|535|5484
1760371500000|2025-10-13 16:05:00|537|536|538|537|539|538|536|535|43812
1760371800000|2025-10-13 16:10:00|537|536|536|535|537|537|536|535|10381
1760372100000|2025-10-13 16:15:00|537|536|538|537|538|537|537|536|20077
1760372400000|2025-10-13 16:20:00|539|538|540|539|541|540|537|536|23772
1760372700000|2025-10-13 16:25:00|||||||||7398
1760373000000|2025-10-13 16:30:00|539|538|542|541|542|541|539|538|8634
1760373300000|2025-10-13 16:35:00|541|540|539|538|541|540|539|538|5899
1760373600000|2025-10-13 16:40:00|538|537|539|538|539|538|537|536|8120
1760373900000|2025-10-13 16:45:00|540|539|540|539|541|540|540|538|6818
1760374200000|2025-10-13 16:50:00|||||||||5802
1760374500000|2025-10-13 16:55:00|541|540|542|541|542|542|541|540|7396
1760374800000|2025-10-13 17:00:00|541|540|543|542|544|543|541|540|10373
1760375100000|2025-10-13 17:05:00|544|543|544|543|545|544|544|543|18365
1760375400000|2025-10-13 17:10:00|543|542|542|541|543|542|542|541|1814
1760375700000|2025-10-13 17:15:00|543|542|542|541|544|543|542|541|5350
1760376000000|2025-10-13 17:20:00|541|540|541|540|541|540|541|540|5403
1760376300000|2025-10-13 17:25:00|||||||||6866
1760376600000|2025-10-13 17:30:00|542|541|542|541|542|541|542|541|13559
1760376900000|2025-10-13 17:35:00|543|542|545|544|545|544|543|542|8441
1760377200000|2025-10-13 17:40:00|||||||||4133
1760377500000|2025-10-13 17:45:00|546|545|547|546|547|546|546|545|6549
1760377800000|2025-10-13 17:50:00|||||||||2162
1760378100000|2025-10-13 17:55:00|546|545|546|545|547|546|546|545|8924
1760378400000|2025-10-13 18:00:00|||||||||400
1760378700000|2025-10-13 18:05:00|545|544|544|543|545|544|544|543|8234
1760379000000|2025-10-13 18:10:00|545|544|545|544|545|544|545|544|4885
1760379300000|2025-10-13 18:15:00|546|545|546|545|546|545|546|545|1800
1760379600000|2025-10-13 18:20:00|||||||||950
1760379900000|2025-10-13 18:25:00|547|546|548|547|548|547|547|546|13740
1760380200000|2025-10-13 18:30:00|||||||||3400
1760380500000|2025-10-13 18:35:00|||||||||4049
1760380800000|2025-10-13 18:40:00|547|546|546|545|548|547|546|545|8930
1760381100000|2025-10-13 18:45:00|||||||||2900
1760381400000|2025-10-13 18:50:00|547|546|547|546|547|546|547|546|9706
1760381700000|2025-10-13 18:55:00|546|545|547|546|547|546|546|545|24393
1760382000000|2025-10-13 19:00:00|548|547|547|546|548|547|547|546|3500
1760382300000|2025-10-13 19:05:00|546|545|546|545|546|545|546|545|2010
1760382600000|2025-10-13 19:10:00|547|546|548|547|548|547|547|546|6100
1760382900000|2025-10-13 19:15:00|547|546|547|546|547|546|547|546|9201
1760383200000|2025-10-13 19:20:00|548|547|549|548|549|548|548|547|16635
1760383500000|2025-10-13 19:25:00|548|547|544|543|548|547|544|543|26779
1760383800000|2025-10-13 19:30:00|543|542|544|543|544|543|543|542|16347
1760384100000|2025-10-13 19:35:00|543|542|543|542|543|542|543|542|9495
1760384400000|2025-10-13 19:40:00|542|541|543|542|543|542|541|540|28951
1760384700000|2025-10-13 19:45:00|542|541|543|542|543|542|542|541|11111
1760385000000|2025-10-13 19:50:00|544|543|544|543|545|544|544|543|25435
1760385300000|2025-10-13 19:55:00|545|544|541|540|545|544|540|539|71931
1760448600000|2025-10-14 13:30:00|536|527|525|523|536|529|524|523|32784
1760448900000|2025-10-14 13:35:00|524|524|523|522|525|524|518|517|31265
1760449200000|2025-10-14 13:40:00|524|521|525|524|527|526|523|521|18009
1760449500000|2025-10-14 13:45:00|526|523|531|529|532|531|525|523|27754
1760449800000|2025-10-14 13:50:00|532|530|535|533|535|534|530|529|22766
1760450100000|2025-10-14 13:55:00|534|532|537|536|537|536|534|532|19111
1760450400000|2025-10-14 14:00:00|536|535|536|535|537|536|534|533|13680
1760450700000|2025-10-14 14:05:00|535|534|535|534|537|536|533|532|29401
1760451000000|2025-10-14 14:10:00|534|533|533|532|535|534|533|532|15472
1760451300000|2025-10-14 14:15:00|532|531|534|533|535|534|532|531|5681
1760451600000|2025-10-14 14:20:00|535|534|538|537|538|537|534|533|4530
1760451900000|2025-10-14 14:25:00|539|538|538|537|539|538|538|537|8277
1760452200000|2025-10-14 14:30:00|537|536|536|535|537|536|535|534|13280
1760452500000|2025-10-14 14:35:00|535|534|535|534|536|535|535|534|5220
1760452800000|2025-10-14 14:40:00|534|533|533|532|534|533|533|532|5534
1760453100000|2025-10-14 14:45:00|534|533|533|532|534|533|533|532|3307
1760453400000|2025-10-14 14:50:00|534|533|531|530|534|533|531|530|5203
1760453700000|2025-10-14 14:55:00|532|531|531|530|532|531|531|530|6319
1760454000000|2025-10-14 15:00:00|532|531|536|535|536|535|532|531|8474
1760454300000|2025-10-14 15:05:00|535|534|534|533|535|534|532|531|22831
1760454600000|2025-10-14 15:10:00|533|532|531|530|534|533|531|530|6346
1760454900000|2025-10-14 15:15:00|532|531|532|531|533|532|531|530|4999
1760455200000|2025-10-14 15:20:00|533|532|535|534|535|534|532|531|2230
1760455500000|2025-10-14 15:25:00|534|533|533|532|534|533|532|531|9147
1760455800000|2025-10-14 15:30:00|534|533|535|534|535|534|533|532|4542
1760456100000|2025-10-14 15:35:00|536|535|535|534|538|537|534|533|12838
1760456400000|2025-10-14 15:40:00|536|535|536|535|536|535|535|534|17986
1760456700000|2025-10-14 15:45:00|537|536|539|538|539|538|537|536|10150
1760457000000|2025-10-14 15:50:00|540|539|541|540|541|540|539|538|33744
1760457300000|2025-10-14 15:55:00|540|539|539|538|540|539|538|537|5096
1760457600000|2025-10-14 16:00:00|538|537|539|538|539|538|538|537|3022
1760457900000|2025-10-14 16:05:00|538|537|539|538|540|539|538|537|12866
1760458200000|2025-10-14 16:10:00|540|539|540|539|540|539|540|539|2867
1760458500000|2025-10-14 16:15:00|541|540|542|541|542|541|541|540|27773
1760458800000|2025-10-14 16:20:00|541|540|540|539|542|541|538|537|9120
1760459100000|2025-10-14 16:25:00|539|538|540|539|541|540|539|538|9266
1760459400000|2025-10-14 16:30:00|539|538|539|538|540|539|539|538|2998
1760459700000|2025-10-14 16:35:00|540|539|540|539|540|539|539|538|5644
1760460000000|2025-10-14 16:40:00|539|538|541|540|541|540|539|538|8026
1760460300000|2025-10-14 16:45:00|542|541|542|541|542|541|542|541|4797
1760460600000|2025-10-14 16:50:00|543|542|544|543|547|546|543|542|42895
1760460900000|2025-10-14 16:55:00|543|542|543|542|544|543|542|541|4372
1760461200000|2025-10-14 17:00:00|542|541|541|540|542|541|541|540|8294
1760461500000|2025-10-14 17:05:00|542|541|541|540|542|541|540|539|11074
1760461800000|2025-10-14 17:10:00|542|541|541|540|542|541|541|540|6475
1760462100000|2025-10-14 17:15:00|542|541|541|540|542|541|541|540|6143
1760462400000|2025-10-14 17:20:00|542|541|543|542|543|542|542|541|4040
1760462700000|2025-10-14 17:25:00|544|543|550|549|554|553|544|543|254853
1760463000000|2025-10-14 17:30:00|551|550|553|552|556|555|551|550|156204
1760463300000|2025-10-14 17:35:00|552|551|551|550|552|551|550|549|35578
1760463600000|2025-10-14 17:40:00|552|551|553|552|553|552|550|549|16919
1760463900000|2025-10-14 17:45:00|554|553|553|552|554|553|553|552|11510
1760464200000|2025-10-14 17:50:00|554|553|551|550|554|553|551|550|7605
1760464500000|2025-10-14 17:55:00|552|551|553|552|553|552|552|551|12572
1760464800000|2025-10-14 18:00:00|554|553|553|552|554|553|551|550|23061
1760465100000|2025-10-14 18:05:00|552|551|552|551|554|553|552|551|11399
1760465400000|2025-10-14 18:10:00|551|550|551|550|551|550|551|550|3121
1760465700000|2025-10-14 18:15:00|552|551|552|551|553|552|552|551|17820
1760466000000|2025-10-14 18:20:00|551|550|551|550|551|550|550|549|55649
1760466300000|2025-10-14 18:25:00|552|551|550|549|552|551|550|549|29149
1760466600000|2025-10-14 18:30:00|549|548|548|547|549|548|548|547|8262
1760466900000|2025-10-14 18:35:00|547|546|546|545|547|546|546|545|3544
1760467200000|2025-10-14 18:40:00|547|546|549|548|549|548|546|545|3689
1760467500000|2025-10-14 18:45:00|548|547|550|549|550|549|548|547|9858
1760467800000|2025-10-14 18:50:00|549|548|549|548|549|548|549|548|7410
1760468100000|2025-10-14 18:55:00|548|547|548|547|548|547|547|546|10424
1760468400000|2025-10-14 19:00:00|549|548|549|548|549|548|549|548|3753
1760468700000|2025-10-14 19:05:00|550|549|550|549|550|549|549|548|13082
1760469000000|2025-10-14 19:10:00|551|550|551|550|552|551|551|550|8000
1760469300000|2025-10-14 19:15:00|552|551|553|552|553|552|552|551|13675
1760469600000|2025-10-14 19:20:00|554|553|553|552|554|553|553|552|7800
1760469900000|2025-10-14 19:25:00|||||||||3440
1760470200000|2025-10-14 19:30:00|552|551|555|554|555|554|552|551|19986
1760470500000|2025-10-14 19:35:00|554|553|552|551|555|553|549|548|25747
1760470800000|2025-10-14 19:40:00|551|550|550|549|551|550|550|549|23981
1760471100000|2025-10-14 19:45:00|549|548|550|549|550|549|549|548|9425
1760471400000|2025-10-14 19:50:00|551|550|550|549|551|550|550|549|9404
1760471700000|2025-10-14 19:55:00|549|548|548|547|549|548|548|547|37480
1760535000000|2025-10-15 13:30:00|561|556|550|548|561|556|549|547|23179
1760535300000|2025-10-15 13:35:00|549|549|547|545|553|552|546|545|18871
1760535600000|2025-10-15 13:40:00|548|546|546|545|552|551|546|545|18796
1760535900000|2025-10-15 13:45:00|547|546|546|545|549|548|546|545|22870
1760536200000|2025-10-15 13:50:00|547|546|552|551|552|551|546|545|25012
1760536500000|2025-10-15 13:55:00|553|552|559|558|559|558|552|551|39151
1760536800000|2025-10-15 14:00:00|560|559|557|556|561|560|557|556|29301
1760537100000|2025-10-15 14:05:00|556|555|557|556|559|558|556|555|9552
1760537400000|2025-10-15 14:10:00|556|555|554|553|556|555|554|553|6408
1760537700000|2025-10-15 14:15:00|555|554|553|552|556|555|552|551|10757
1760538000000|2025-10-15 14:20:00|554|553|553|552|554|553|553|552|2441
1760538300000|2025-10-15 14:25:00|554|553|554|553|555|554|554|553|13411
1760538600000|2025-10-15 14:30:00|553|552|554|553|554|553|553|552|2438
1760538900000|2025-10-15 14:35:00|555|554|555|554|555|554|554|553|6770
1760539200000|2025-10-15 14:40:00|554|553|553|552|555|554|552|551|13877
1760539500000|2025-10-15 14:45:00|554|553|554|553|554|553|552|551|4997
1760539800000|2025-10-15 14:50:00|553|552|552|551|554|553|552|551|30156
1760540100000|2025-10-15 14:55:00|553|552|553|552|554|553|552|551|7099
1760540400000|2025-10-15 15:00:00|552|551|551|550|553|552|551|550|22434
1760540700000|2025-10-15 15:05:00|552|551|551|550|552|551|551|550|9279
1760541000000|2025-10-15 15:10:00|550|549|552|551|552|551|549|548|22700
1760541300000|2025-10-15 15:15:00|551|550|550|549|552|551|550|549|7476
1760541600000|2025-10-15 15:20:00|551|550|551|550|551|550|550|549|7376
1760541900000|2025-10-15 15:25:00|552|551|547|546|552|551|547|546|65970
1760542200000|2025-10-15 15:30:00|546|545|543|542|546|545|543|542|13379
1760542500000|2025-10-15 15:35:00|544|543|545|544|545|544|544|543|4322
1760542800000|2025-10-15 15:40:00|544|543|543|542|544|543|543|542|11180
1760543100000|2025-10-15 15:45:00|542|541|541|540|543|542|539|538|20255
1760543400000|2025-10-15 15:50:00|540|539|541|540|541|540|539|538|3120
1760543700000|2025-10-15 15:55:00|542|541|544|543|544|543|542|541|7436
1760544000000|2025-10-15 16:00:00|543|542|543|542|546|545|543|542|6357
1760544300000|2025-10-15 16:05:00|542|541|544|543|546|545|542|541|5868
1760544600000|2025-10-15 16:10:00|545|544|543|542|545|544|543|542|9644
1760544900000|2025-10-15 16:15:00|542|541|541|540|542|541|539|538|5415
1760545200000|2025-10-15 16:20:00|540|539|542|541|542|541|540|539|5643
1760545500000|2025-10-15 16:25:00|543|542|542|542|543|542|542|541|12960
1760545800000|2025-10-15 16:30:00|541|541|540|539|542|541|540|539|3108
1760546100000|2025-10-15 16:35:00|||||||||2365
1760546400000|2025-10-15 16:40:00|539|538|538|537|539|538|538|537|15879
1760546700000|2025-10-15 16:45:00|539|538|583|582|583|582|539|538|552718
1760547000000|2025-10-15 16:50:00|582|581|586|585|589|588|568|567|554066
1760547300000|2025-10-15 16:55:00|587|586|572|571|593|592|570|569|375227
1760547600000|2025-10-15 17:00:00|571|570|566|565|571|571|560|559|119781
1760547900000|2025-10-15 17:05:00|565|564|552|551|566|565|552|551|89284
1760548200000|2025-10-15 17:10:00|551|550|553|552|553|552|548|547|58613
1760548500000|2025-10-15 17:15:00|552|551|554|553|555|554|549|548|25373
1760548800000|2025-10-15 17:20:00|553|552|552|551|554|553|550|549|24618
1760549100000|2025-10-15 17:25:00|553|552|552|551|557|556|552|551|38506
1760549400000|2025-10-15 17:30:00|551|550|554|553|555|554|551|550|20403
1760549700000|2025-10-15 17:35:00|553|552|560|559|561|560|553|552|22024
1760550000000|2025-10-15 17:40:00|559|558|557|556|559|558|556|555|8439
1760550300000|2025-10-15 17:45:00|558|557|557|556|558|557|555|554|6926
1760550600000|2025-10-15 17:50:00|558|557|561|560|563|562|558|557|37378
1760550900000|2025-10-15 17:55:00|562|561|569|568|572|571|562|561|64919
1760551200000|2025-10-15 18:00:00|570|569|563|562|571|569|562|561|16576
1760551500000|2025-10-15 18:05:00|562|561|563|562|564|563|558|557|46927
1760551800000|2025-10-15 18:10:00|562|561|561|560|563|562|560|559|18929
1760552100000|2025-10-15 18:15:00|560|559|557|556|562|561|556|555|17664
1760552400000|2025-10-15 18:20:00|558|557|557|556|560|559|556|555|17151
1760552700000|2025-10-15 18:25:00|558|557|557|556|558|557|557|556|14471
1760553000000|2025-10-15 18:30:00|558|557|557|556|559|558|556|555|78831
1760553300000|2025-10-15 18:35:00|558|557|561|560|561|560|557|556|49865
1760553600000|2025-10-15 18:40:00|562|561|560|559|562|561|559|558|13636
1760553900000|2025-10-15 18:45:00|561|560|562|561|562|561|559|558|13314
1760554200000|2025-10-15 18:50:00|561|560|564|563|564|563|561|560|7821
1760554500000|2025-10-15 18:55:00|563|562|565|564|565|564|563|562|16502
1760554800000|2025-10-15 19:00:00|566|565|565|564|566|565|563|562|14523
1760555100000|2025-10-15 19:05:00|564|563|564|563|564|563|563|562|15414
1760555400000|2025-10-15 19:10:00|565|564|565|564|566|565|564|563|10996
1760555700000|2025-10-15 19:15:00|564|563|563|562|564|563|562|561|20508
1760556000000|2025-10-15 19:20:00|564|563|564|563|564|563|563|562|5150
1760556300000|2025-10-15 19:25:00|565|564|566|565|567|566|565|564|9997
1760556600000|2025-10-15 19:30:00|567|566|565|564|567|566|565|564|5727
1760556900000|2025-10-15 19:35:00|564|563|563|562|564|563|562|561|30229
1760557200000|2025-10-15 19:40:00|562|561|564|563|564|563|562|561|18838
1760557500000|2025-10-15 19:45:00|565|564|567|566|567|566|564|563|46715
1760557800000|2025-10-15 19:50:00|566|565|563|562|566|565|563|562|39241
1760558100000|2025-10-15 19:55:00|564|563|564|563|565|564|563|562|73585
1760621400000|2025-10-16 13:30:00|563|557|559|557|567|565|558|556|41046
1760621700000|2025-10-16 13:35:00|558|558|558|557|560|559|556|555|17321
1760622000000|2025-10-16 13:40:00|557|556|562|560|563|561|556|555|18198
1760622300000|2025-10-16 13:45:00|561|561|558|556|564|563|557|556|15042
1760622600000|2025-10-16 13:50:00|557|557|556|555|559|558|554|553|11196
1760622900000|2025-10-16 13:55:00|557|556|557|555|558|556|554|553|5776
1760623200000|2025-10-16 14:00:00|558|556|558|557|559|558|556|554|9363
1760623500000|2025-10-16 14:05:00|557|556|558|557|560|559|556|555|12483
1760623800000|2025-10-16 14:10:00|557|556|556|555|558|557|554|553|7198
1760624100000|2025-10-16 14:15:00|557|556|559|558|560|559|557|556|16455
1760624400000|2025-10-16 14:20:00|560|559|557|557|560|559|557|556|13118
1760624700000|2025-10-16 14:25:00|558|556|573|572|573|572|555|554|90681
1760625000000|2025-10-16 14:30:00|572|571|561|560|573|572|560|559|72965
1760625300000|2025-10-16 14:35:00|562|561|557|556|563|562|556|555|15116
1760625600000|2025-10-16 14:40:00|558|557|557|556|560|559|556|555|15440
1760625900000|2025-10-16 14:45:00|558|557|559|558|559|558|557|556|6600
1760626200000|2025-10-16 14:50:00|558|557|559|558|560|559|556|555|12659
1760626500000|2025-10-16 14:55:00|558|557|555|554|559|558|554|553|7447
1760626800000|2025-10-16 15:00:00|556|555|552|551|556|555|551|550|20055
1760627100000|2025-10-16 15:05:00|551|550|552|551|552|551|549|548|14350
1760627400000|2025-10-16 15:10:00|551|550|550|549|551|550|549|548|19679
1760627700000|2025-10-16 15:15:00|549|548|550|549|550|549|549|548|7911
1760628000000|2025-10-16 15:20:00|549|548|548|547|549|548|548|547|5179
1760628300000|2025-10-16 15:25:00|547|546|547|546|547|546|545|545|21804
1760628600000|2025-10-16 15:30:00|548|547|549|548|550|549|547|546|13260
1760628900000|2025-10-16 15:35:00|548|547|546|545|548|547|546|545|6900
1760629200000|2025-10-16 15:40:00|545|544|542|541|545|544|542|541|12643
1760629500000|2025-10-16 15:45:00|541|540|541|540|541|540|540|539|12341
1760629800000|2025-10-16 15:50:00|542|541|541|540|542|541|541|540|6904
1760630100000|2025-10-16 15:55:00|540|539|540|539|541|540|540|539|5950
1760630400000|2025-10-16 16:00:00|539|538|540|539|540|539|538|537|55511
1760630700000|2025-10-16 16:05:00|539|538|539|538|541|540|539|538|2496
1760631000000|2025-10-16 16:10:00|540|539|539|538|540|539|539|538|14498
1760631300000|2025-10-16 16:15:00|540|539|537|536|540|539|536|535|12087
1760631600000|2025-10-16 16:20:00|536|535|537|536|537|536|536|535|7351
1760631900000|2025-10-16 16:25:00|536|535|536|535|536|535|535|534|17277
1760632200000|2025-10-16 16:30:00|535|534|532|531|535|534|532|531|14294
1760632500000|2025-10-16 16:35:00|533|532|533|532|533|532|532|531|13838
1760632800000|2025-10-16 16:40:00|534|533|534|533|535|534|534|533|3855
1760633100000|2025-10-16 16:45:00|533|532|535|534|535|534|533|532|5094
1760633400000|2025-10-16 16:50:00|536|535|537|536|537|536|535|534|6666
1760633700000|2025-10-16 16:55:00|538|537|539|538|540|539|538|537|24282
1760634000000|2025-10-16 17:00:00|538|537|537|536|538|537|536|535|8902
1760634300000|2025-10-16 17:05:00|536|535|538|537|539|538|536|535|7179
1760634600000|2025-10-16 17:10:00|539|538|539|538|539|538|538|537|1737
1760634900000|2025-10-16 17:15:00|538|537|539|538|541|540|538|537|6007
1760635200000|2025-10-16 17:20:00|540|539|538|537|540|539|537|536|932
1760635500000|2025-10-16 17:25:00|537|536|539|538|539|538|537|536|5046
1760635800000|2025-10-16 17:30:00|540|539|540|539|541|540|540|539|8780
1760636100000|2025-10-16 17:35:00|541|540|540|539|541|540|540|539|2640
1760636400000|2025-10-16 17:40:00|539|538|538|537|539|538|537|536|18888
1760636700000|2025-10-16 17:45:00|537|536|538|537|538|537|537|536|22399
1760637000000|2025-10-16 17:50:00|537|536|536|535|537|536|536|535|4103
1760637300000|2025-10-16 17:55:00|535|534|537|536|537|536|535|534|32434
1760637600000|2025-10-16 18:00:00|536|535|535|534|536|535|535|534|7380
1760637900000|2025-10-16 18:05:00|534|533|534|533|534|533|533|532|8060
1760638200000|2025-10-16 18:10:00|533|532|532|531|533|532|532|531|8106
1760638500000|2025-10-16 18:15:00|531|530|530|529|531|530|530|529|21876
1760638800000|2025-10-16 18:20:00|531|530|530|529|532|531|530|529|13201
1760639100000|2025-10-16 18:25:00|531|530|530|529|531|530|529|528|5060
1760639400000|2025-10-16 18:30:00|531|530|529|528|531|530|529|528|8164
1760639700000|2025-10-16 18:35:00|530|529|530|529|531|530|529|528|3500
1760640000000|2025-10-16 18:40:00|531|530|532|531|532|531|531|530|2688
1760640300000|2025-10-16 18:45:00|533|532|531|530|533|532|531|530|15455
1760640600000|2025-10-16 18:50:00|530|529|532|531|532|531|529|528|5573
1760640900000|2025-10-16 18:55:00|531|530|532|531|532|531|531|530|2812
1760641200000|2025-10-16 19:00:00|531|530|531|530|532|531|530|529|4900
1760641500000|2025-10-16 19:05:00|532|531|531|530|532|531|531|530|4200
1760641800000|2025-10-16 19:10:00|532|531|531|530|532|531|530|529|4796
1760642100000|2025-10-16 19:15:00|530|529|529|528|530|529|529|528|3346
1760642400000|2025-10-16 19:20:00|528|527|529|528|530|529|528|527|9727
1760642700000|2025-10-16 19:25:00|530|529|529|528|530|529|529|528|1547
1760643000000|2025-10-16 19:30:00|528|527|528|527|529|528|528|527|12742
1760643300000|2025-10-16 19:35:00|529|528|528|527|529|528|528|527|5214
1760643600000|2025-10-16 19:40:00|529|528|528|527|529|528|528|527|8926
1760643900000|2025-10-16 19:45:00|529|528|529|528|529|528|528|527|23005
1760644200000|2025-10-16 19:50:00|528|527|529|528|529|528|528|527|30679
1760644500000|2025-10-16 19:55:00|528|527|529|528|530|529|528|527|41388
1760707800000|2025-10-17 13:30:00|528|527|529|528|531|529|526|524|50558
1760708100000|2025-10-17 13:35:00|528|527|527|526|529|528|526|524|5747
1760708400000|2025-10-17 13:40:00|526|525|525|524|528|526|524|523|5963
1760708700000|2025-10-17 13:45:00|526|525|528|527|531|530|526|525|29483
1760709000000|2025-10-17 13:50:00|529|528|531|530|533|531|529|527|5721
1760709300000|2025-10-17 13:55:00|532|531|530|529|533|531|529|528|6265
1760709600000|2025-10-17 14:00:00|529|528|527|526|531|530|527|526|13158
1760709900000|2025-10-17 14:05:00|528|527|529|528|529|528|526|525|6315
1760710200000|2025-10-17 14:10:00|528|527|531|530|531|530|528|527|11949
1760710500000|2025-10-17 14:15:00|532|531|529|528|533|532|529|528|14127
1760710800000|2025-10-17 14:20:00|528|527|530|529|531|530|528|527|8559
1760711100000|2025-10-17 14:25:00|531|530|531|530|531|530|530|529|2525
1760711400000|2025-10-17 14:30:00|530|529|528|527|531|530|528|527|20215
1760711700000|2025-10-17 14:35:00|527|526|524|523|528|527|524|523|25788
1760712000000|2025-10-17 14:40:00|525|524|526|525|527|526|525|524|9015
1760712300000|2025-10-17 14:45:00|527|526|528|527|528|527|527|526|2699
1760712600000|2025-10-17 14:50:00|527|526|528|527|529|528|527|526|6613
1760712900000|2025-10-17 14:55:00|527|526|526|525|527|526|526|525|6208
1760713200000|2025-10-17 15:00:00|525|524|525|524|525|524|525|524|2100
1760713500000|2025-10-17 15:05:00|526|525|525|524|526|525|525|524|2100
1760713800000|2025-10-17 15:10:00|524|523|524|523|524|524|524|523|5716
1760714100000|2025-10-17 15:15:00|523|522|522|521|523|522|522|521|9915
1760714400000|2025-10-17 15:20:00|521|520|521|520|521|520|518|517|17274
1760714700000|2025-10-17 15:25:00|522|521|524|523|524|523|522|521|12592
1760715000000|2025-10-17 15:30:00|525|524|524|523|525|524|523|522|12361
1760715300000|2025-10-17 15:35:00|525|524|525|524|525|524|522|521|6700
1760715600000|2025-10-17 15:40:00|526|525|525|524|526|525|525|524|400
1760715900000|2025-10-17 15:45:00|526|525|527|526|527|526|526|525|590
1760716200000|2025-10-17 15:50:00|526|525|526|525|527|526|525|524|3997
1760716500000|2025-10-17 15:55:00|525|524|527|526|528|527|525|524|18055
1760716800000|2025-10-17 16:00:00|528|527|531|530|531|530|528|527|8433
1760717100000|2025-10-17 16:05:00|532|531|532|531|532|531|532|531|3500
1760717400000|2025-10-17 16:10:00|531|530|530|529|531|530|530|529|4851
1760717700000|2025-10-17 16:15:00|531|530|529|528|531|530|529|528|1499
1760718000000|2025-10-17 16:20:00|530|529|530|529|530|529|529|528|1400
1760718300000|2025-10-17 16:25:00|531|530|532|531|532|531|530|529|10766
1760718600000|2025-10-17 16:30:00|531|530|530|529|531|530|530|529|3343
1760718900000|2025-10-17 16:35:00|529|528|529|528|530|529|529|528|1591
1760719200000|2025-10-17 16:40:00|528|527|527|526|528|527|527|526|3681
1760719500000|2025-10-17 16:45:00|526|525|528|527|529|528|526|525|5699
1760719800000|2025-10-17 16:50:00|529|528|524|523|529|528|524|523|10558
1760720100000|2025-10-17 16:55:00|525|524|525|524|525|524|525|524|5538
1760720400000|2025-10-17 17:00:00|||||||||6140
1760720700000|2025-10-17 17:05:00|524|523|524|523|525|524|524|523|17278
1760721000000|2025-10-17 17:10:00|523|522|524|523|524|523|523|522|9475
1760721300000|2025-10-17 17:15:00|||||||||1300
1760721600000|2025-10-17 17:20:00|525|524|524|523|525|524|524|523|3691
1760721900000|2025-10-17 17:25:00|||||||||2167
1760722200000|2025-10-17 17:30:00|525|524|526|525|526|525|524|523|1533
1760722500000|2025-10-17 17:35:00|527|526|526|525|528|527|526|525|11777
1760722800000|2025-10-17 17:40:00|525|524|525|524|526|525|524|523|2000
1760723100000|2025-10-17 17:45:00|524|523|524|523|524|523|524|523|4098
1760723400000|2025-10-17 17:50:00|525|524|528|527|528|527|525|524|25286
1760723700000|2025-10-17 17:55:00|527|526|527|526|527|526|527|526|3099
1760724000000|2025-10-17 18:00:00|||||||||1155
1760724300000|2025-10-17 18:05:00|||||||||23250
1760724600000|2025-10-17 18:10:00|528|527|527|526|528|527|527|526|5405
1760724900000|2025-10-17 18:15:00|528|527|528|527|528|527|528|527|5828
1760725200000|2025-10-17 18:20:00|529|528|528|527|530|529|528|527|6580
1760725500000|2025-10-17 18:25:00|527|526|527|526|528|527|527|526|9099
1760725800000|2025-10-17 18:30:00|528|527|527|526|528|527|527|526|3805
1760726100000|2025-10-17 18:35:00|528|527|527|526|528|527|527|526|1600
1760726400000|2025-10-17 18:40:00|||||||||3700
1760726700000|2025-10-17 18:45:00|526|525|525|524|526|525|525|524|6537
1760727000000|2025-10-17 18:50:00|526|525|525|524|526|525|525|524|3700
1760727300000|2025-10-17 18:55:00|||||||||3450
1760727600000|2025-10-17 19:00:00|526|525|526|525|527|526|525|525|4100
1760727900000|2025-10-17 19:05:00|||||||||1906
1760728200000|2025-10-17 19:10:00|527|526|526|525|527|526|526|525|14065
1760728500000|2025-10-17 19:15:00|525|524|525|524|525|524|525|524|6200
1760728800000|2025-10-17 19:20:00|526|525|527|526|527|526|526|525|4324
1760729100000|2025-10-17 19:25:00|526|525|526|525|526|525|526|525|2180
1760729400000|2025-10-17 19:30:00|525|524|525|524|525|524|525|524|5354
1760729700000|2025-10-17 19:35:00|||||||||12612
1760730000000|2025-10-17 19:40:00|||||||||2350
1760730300000|2025-10-17 19:45:00|||||||||8895
1760730600000|2025-10-17 19:50:00|526|525|524|523|526|525|524|523|14891
1760730900000|2025-10-17 19:55:00|525|524|525|524|525|524|525|524|51520
1760967000000|2025-10-20 13:30:00|543|525|523|522|543|525|521|520|27065
1760967300000|2025-10-20 13:35:00|524|521|526|525|527|526|524|521|10964
1760967600000|2025-10-20 13:40:00|527|524|530|528|530|528|525|524|15014
1760967900000|2025-10-20 13:45:00|529|529|529|528|532|531|529|527|21890
1760968200000|2025-10-20 13:50:00|528|527|529|528|530|529|528|527|20961
1760968500000|2025-10-20 13:55:00|530|529|528|526|530|529|527|525|27715
1760968800000|2025-10-20 14:00:00|529|527|527|526|530|529|527|526|31993
1760969100000|2025-10-20 14:05:00|526|525|527|527|529|528|525|524|10703
1760969400000|2025-10-20 14:10:00|528|526|527|526|528|527|526|525|20128
1760969700000|2025-10-20 14:15:00|526|525|527|526|527|526|526|525|4202
1760970000000|2025-10-20 14:20:00|528|527|528|527|528|527|527|526|25484
1760970300000|2025-10-20 14:25:00|529|528|529|528|530|529|529|528|18298
1760970600000|2025-10-20 14:30:00|528|527|527|526|529|528|527|526|4806
1760970900000|2025-10-20 14:35:00|528|527|528|527|528|527|526|525|6671
1760971200000|2025-10-20 14:40:00|529|528|531|530|531|530|528|527|9765
1760971500000|2025-10-20 14:45:00|532|531|533|532|533|532|531|530|23030
1760971800000|2025-10-20 14:50:00|534|533|538|537|538|537|534|533|50739
1760972100000|2025-10-20 14:55:00|537|536|540|539|540|539|536|535|36678
1760972400000|2025-10-20 15:00:00|539|538|538|537|539|538|537|536|19479
1760972700000|2025-10-20 15:05:00|539|538|539|538|540|539|537|536|28300
1760973000000|2025-10-20 15:10:00|538|537|539|538|539|538|537|536|14377
1760973300000|2025-10-20 15:15:00|538|537|538|537|539|538|537|536|17596
1760973600000|2025-10-20 15:20:00|539|538|538|537|539|538|538|537|27256
1760973900000|2025-10-20 15:25:00|537|536|537|536|537|536|537|536|1973
1760974200000|2025-10-20 15:30:00|536|535|537|536|537|536|536|535|2399
1760974500000|2025-10-20 15:35:00|538|537|538|537|538|537|537|536|17364
1760974800000|2025-10-20 15:40:00|537|536|537|536|537|537|537|536|14187
1760975100000|2025-10-20 15:45:00|536|535|537|536|537|536|536|535|5855
1760975400000|2025-10-20 15:50:00|538|537|536|535|539|538|534|533|9624
1760975700000|2025-10-20 15:55:00|535|534|536|535|537|536|535|534|5382
1760976000000|2025-10-20 16:00:00|535|534|533|532|535|534|533|532|20773
1760976300000|2025-10-20 16:05:00|532|531|533|532|533|532|532|531|2273
1760976600000|2025-10-20 16:10:00|||||||||1018
1760976900000|2025-10-20 16:15:00|534|533|535|534|535|534|533|532|3587
1760977200000|2025-10-20 16:20:00|534|533|534|533|535|534|534|533|875
1760977500000|2025-10-20 16:25:00|535|534|535|534|536|535|535|534|21685
1760977800000|2025-10-20 16:30:00||535||534||535||534|2401
1760978100000|2025-10-20 16:35:00|534|533|534|533|534|533|534|533|2005
1760978400000|2025-10-20 16:40:00|535|534|534|533|535|534|534|533|3573
1760978700000|2025-10-20 16:45:00|533|532|535|534|535|534|533|532|3405
1760979000000|2025-10-20 16:50:00|536|535|537|536|537|536|535|534|11594
1760979300000|2025-10-20 16:55:00|538|537|538|537|538|537|538|537|11003
1760979600000|2025-10-20 17:00:00|537|536|539|538|539|538|537|536|20972
1760979900000|2025-10-20 17:05:00|538|537|538|537|538|537|538|537|2301
1760980200000|2025-10-20 17:10:00|537|536|537|536|538|537|536|535|4081
1760980500000|2025-10-20 17:15:00|536|535|537|536|537|536|536|535|2553
1760980800000|2025-10-20 17:20:00|536|535|536|535|536|535|535|534|10463
1760981100000|2025-10-20 17:25:00|535|534|535|534|535|534|534|533|1063
1760981400000|2025-10-20 17:30:00|||||||||570
1760981700000|2025-10-20 17:35:00|534|533|534|533|534|533|534|533|2777
1760982000000|2025-10-20 17:40:00|||||||||2845
1760982300000|2025-10-20 17:45:00|535|534|537|536|537|536|534|533|26501
1760982600000|2025-10-20 17:50:00|536|535|536|535|536|535|536|535|855
1760982900000|2025-10-20 17:55:00|537|536|537|536|537|536|537|536|2927
1760983200000|2025-10-20 18:00:00|536|535|535|534|536|535|535|534|3776
1760983500000|2025-10-20 18:05:00|||||||||1208
1760983800000|2025-10-20 18:10:00|534|533|535|534|535|534|534|533|6630
1760984100000|2025-10-20 18:15:00|534|533|532|531|534|533|532|531|3950
1760984400000|2025-10-20 18:20:00|||||||||1831
1760984700000|2025-10-20 18:25:00|||||||||2191
1760985000000|2025-10-20 18:30:00|533|532|533|532|533|532|533|532|2070
1760985300000|2025-10-20 18:35:00|||||||||1086
1760985600000|2025-10-20 18:40:00|||||||||1030
1760985900000|2025-10-20 18:45:00|532|531|532|531|532|531|531|530|5182
1760986200000|2025-10-20 18:50:00||532||531||532||531|1474
1760986500000|2025-10-20 18:55:00|533|532|533|532|533|532|533|532|2796
1760986800000|2025-10-20 19:00:00|534|533|535|534|536|535|533|532|16968
1760987100000|2025-10-20 19:05:00|536|535|536|535|536|535|536|535|1790
1760987400000|2025-10-20 19:10:00|535|534|535|534|535|534|535|534|2284
1760987700000|2025-10-20 19:15:00|||||||||4143
1760988000000|2025-10-20 19:20:00|534|533|534|533|534|533|533|532|8428
1760988300000|2025-10-20 19:25:00|||||||||1392
1760988600000|2025-10-20 19:30:00|535|534|535|534|535|534|535|534|6193
1760988900000|2025-10-20 19:35:00|||||||||1791
1760989200000|2025-10-20 19:40:00|534|533|534|533|534|533|533|532|10506
1760989500000|2025-10-20 19:45:00|||||||||8863
1760989800000|2025-10-20 19:50:00|533|532|534|533|534|533|533|532|13046
1760990100000|2025-10-20 19:55:00|533|532|533|532|533|532|533|532|40682
1761053400000|2025-10-21 13:30:00|540|534|524|523|540|534|524|523|19226
1761053700000|2025-10-21 13:35:00|525|524|524|522|526|525|523|521|11322
1761054000000|2025-10-21 13:40:00|523|523|519|518|524|523|519|518|24256
1761054300000|2025-10-21 13:45:00|518|517|521|519|521|520|518|517|6907
1761054600000|2025-10-21 13:50:00|520|520|518|517|521|520|518|517|29144
1761054900000|2025-10-21 13:55:00|517|516|517|516|518|517|516|515|5899
1761055200000|2025-10-21 14:00:00|518|517|517|516|519|518|517|516|10717
1761055500000|2025-10-21 14:05:00|518|517|520|519|521|520|517|516|27308
1761055800000|2025-10-21 14:10:00|521|520|524|523|524|523|520|519|4897
1761056100000|2025-10-21 14:15:00|525|524|524|523|525|524|523|522|7717
1761056400000|2025-10-21 14:20:00|523|522|521|520|524|523|520|519|8983
1761056700000|2025-10-21 14:25:00|520|519|518|517|520|519|518|517|8957
1761057000000|2025-10-21 14:30:00|519|518|519|518|520|519|518|517|5329
1761057300000|2025-10-21 14:35:00|520|519|522|521|522|521|520|519|21622
1761057600000|2025-10-21 14:40:00|523|522|521|520|523|522|521|520|4132
1761057900000|2025-10-21 14:45:00|520|519|524|523|524|523|520|519|21415
1761058200000|2025-10-21 14:50:00|525|524|525|524|525|524|525|524|3760
1761058500000|2025-10-21 14:55:00|526|525|526|525|526|525|526|525|5903
1761058800000|2025-10-21 15:00:00|527|526|527|526|527|526|526|525|14064
1761059100000|2025-10-21 15:05:00|526|525|526|525|526|525|526|525|3092
1761059400000|2025-10-21 15:10:00|527|526|527|526|528|527|526|526|7709
1761059700000|2025-10-21 15:15:00|526|525|524|523|526|525|524|523|14326
1761060000000|2025-10-21 15:20:00|525|524|524|523|525|524|523|522|7060
1761060300000|2025-10-21 15:25:00|525|524|524|523|525|524|524|523|4352
1761060600000|2025-10-21 15:30:00|525|524|524|523|527|526|523|522|50025
1761060900000|2025-10-21 15:35:00|525|524|524|523|525|524|524|523|3260
1761061200000|2025-10-21 15:40:00|525|524|525|524|526|525|525|524|2260
1761061500000|2025-10-21 15:45:00|526|525|526|525|526|525|526|525|900
1761061800000|2025-10-21 15:50:00|527|526|526|525|527|526|526|525|2031
1761062100000|2025-10-21 15:55:00|525|524|528|527|528|527|525|524|4952
1761062400000|2025-10-21 16:00:00|529|528|528|527|529|528|528|527|4105
1761062700000|2025-10-21 16:05:00|527|526|527|526|527|526|527|526|6637
1761063000000|2025-10-21 16:10:00|528|527|527|526|528|527|527|526|11900
1761063600000|2025-10-21 16:20:00|526|525|525|524|526|525|524|523|60384
1761063900000|2025-10-21 16:25:00|524|523|524|523|524|523|524|523|11537
1761064500000|2025-10-21 16:35:00|525|524|524|523|525|524|524|523|1423
1761064800000|2025-10-21 16:40:00|523|522|523|522|524|523|523|522|6875
1761065100000|2025-10-21 16:45:00|524|523|523|522|524|523|523|522|1564
1761065400000|2025-10-21 16:50:00|522|521|522|521|523|522|521|520|31415
1761065700000|2025-10-21 16:55:00|523|522|522|521|523|522|522|521|25966
1761066000000|2025-10-21 17:00:00|521|520|521|520|521|520|520|519|8276
1761066300000|2025-10-21 17:05:00|522|521|522|521|522|521|521|520|5210
1761066600000|2025-10-21 17:10:00|523|522|523|522|523|522|522|521|900
1761066900000|2025-10-21 17:15:00|522|521|521|520|523|522|521|520|3050
1761067200000|2025-10-21 17:20:00|520|519|520|519|520|519|520|519|1063
1761067500000|2025-10-21 17:25:00|||||||||1212
1761067800000|2025-10-21 17:30:00|||||||||5665
1761068100000|2025-10-21 17:35:00|||||||||940
1761068400000|2025-10-21 17:40:00|521|520|520|519|521|520|520|519|4412
1761068700000|2025-10-21 17:45:00|521|520|521|520|521|520|521|520|2529
1761069000000|2025-10-21 17:50:00|520|519|521|520|521|520|520|519|1347
1761069300000|2025-10-21 17:55:00|||||||||372
1761069600000|2025-10-21 18:00:00|522|521|521|520|522|521|521|520|7334
1761069900000|2025-10-21 18:05:00|520|519|519|518|521|520|519|518|7223
1761070200000|2025-10-21 18:10:00|||||||||400
1761070500000|2025-10-21 18:15:00|518|517|518|517|518|517|518|517|10362
1761070800000|2025-10-21 18:20:00|||||||||2100
1761071100000|2025-10-21 18:25:00|519|518|520|519|520|519|519|518|7477
1761071400000|2025-10-21 18:30:00|521|520|520|519|521|520|520|519|2922
1761071700000|2025-10-21 18:35:00|||||||||2400
1761072000000|2025-10-21 18:40:00|519|518|518|517|519|518|518|517|2484
1761072300000|2025-10-21 18:45:00|519|518|519|518|519|518|518|517|3599
1761072600000|2025-10-21 18:50:00|518|517|518|517|518|517|518|517|2242
1761072900000|2025-10-21 18:55:00|519|518|519|518|519|518|519|518|2727
1761073200000|2025-10-21 19:00:00|||||||||2000
1761073500000|2025-10-21 19:05:00|518|517|518|517|518|517|518|517|2821
1761073800000|2025-10-21 19:10:00|519|518|519|518|519|518|518|518|9056
1761074100000|2025-10-21 19:15:00|518|517|518|517|518|517|518|517|2195
1761074400000|2025-10-21 19:20:00|||||||||2064
1761074700000|2025-10-21 19:25:00|||||||||1677
1761075000000|2025-10-21 19:30:00|517|516|517|516|517|516|517|516|7942
1761075300000|2025-10-21 19:35:00|516|515|516|515|516|515|516|515|17347
1761075600000|2025-10-21 19:40:00|515|514|516|515|516|515|515|514|54342
1761075900000|2025-10-21 19:45:00|515|514|515|514|516|514|515|514|15535
1761076200000|2025-10-21 19:50:00|516|515|516|515|516|515|516|515|42829
1761076500000|2025-10-21 19:55:00|517|516|515|514|517|516|515|514|119172
1761139800000|2025-10-22 13:30:00|516|511|513|510|516|514|510|508|26469
1761140100000|2025-10-22 13:35:00|512|511|514|512|514|513|511|510|15689
1761140400000|2025-10-22 13:40:00|513|511|516|515|517|515|510|508|28105
1761140700000|2025-10-22 13:45:00|517|514|517|515|517|515|515|513|4065
1761141000000|2025-10-22 13:50:00|516|514|515|513|516|514|514|513|5094
1761141300000|2025-10-22 13:55:00|514|514|516|514|516|515|514|513|3884
1761141600000|2025-10-22 14:00:00|515|515|516|515|518|517|515|514|14239
1761141900000|2025-10-22 14:05:00|517|516|516|515|517|516|516|515|21320
1761142200000|2025-10-22 14:10:00|515|514|515|514|516|515|514|513|4949
1761142500000|2025-10-22 14:15:00|516|515|516|515|518|517|516|515|2313
1761142800000|2025-10-22 14:20:00|515|514|511|510|515|514|511|510|5064
1761143100000|2025-10-22 14:25:00|510|509|507|506|510|509|507|506|6953
1761143400000|2025-10-22 14:30:00|508|507|508|507|509|508|507|506|10616
1761143700000|2025-10-22 14:35:00|509|508|504|503|509|508|504|503|26744
1761144000000|2025-10-22 14:40:00|505|504|504|503|507|506|504|503|7673
1761144300000|2025-10-22 14:45:00|505|504|499|498|505|504|496|495|358666
1761144600000|2025-10-22 14:50:00|500|499|500|499|500|499|499|498|29676
1761144900000|2025-10-22 14:55:00|499|498|503|502|503|502|499|498|15179
1761145200000|2025-10-22 15:00:00|502|501|503|502|504|503|502|501|14170
1761145500000|2025-10-22 15:05:00|504|503|505|504|505|504|504|503|24110
1761145800000|2025-10-22 15:10:00|504|503|504|503|505|504|504|503|3317
1761146100000|2025-10-22 15:15:00|503|502|503|502|503|502|503|502|3710
1761146400000|2025-10-22 15:20:00|502|501|501|500|502|501|500|499|24658
1761146700000|2025-10-22 15:25:00|502|501|498|497|502|501|498|497|6637
1761147000000|2025-10-22 15:30:00|499|498|498|497|500|499|498|497|10628
1761147300000|2025-10-22 15:35:00|499|498|499|498|499|498|498|497|5362
1761147600000|2025-10-22 15:40:00|498|497|499|498|499|498|498|497|15715
1761147900000|2025-10-22 15:45:00|||||||||6986
1761148200000|2025-10-22 15:50:00|498|497|497|496|499|498|497|496|16296
1761148500000|2025-10-22 15:55:00|||||||||5267
1761148800000|2025-10-22 16:00:00|496|495|494|493|496|495|493|492|28864
1761149100000|2025-10-22 16:05:00|495|494|494|493|495|494|494|493|4020
1761149400000|2025-10-22 16:10:00|493|492|495|494|495|494|493|492|8260
1761149700000|2025-10-22 16:15:00|496|495|496|495|496|495|495|494|5444
1761150000000|2025-10-22 16:20:00|495|494|495|494|495|494|495|494|7769
1761150300000|2025-10-22 16:25:00|496|495|495|494|496|495|495|494|4491
1761150600000|2025-10-22 16:30:00|494|495|494|493|494|495|491|490|31239
1761150900000|2025-10-22 16:35:00|493|492|493|492|493|492|492|491|7776
1761151200000|2025-10-22 16:40:00|494|493|493|492|494|493|492|491|5292
1761151500000|2025-10-22 16:45:00|494|493|493|492|494|493|493|492|5867
1761151800000|2025-10-22 16:50:00|494|493|495|494|495|494|494|493|2269
1761152100000|2025-10-22 16:55:00|496|495|495|494|496|495|495|494|6224
1761152400000|2025-10-22 17:00:00|494|493|494|493|494|493|494|493|3900
1761152700000|2025-10-22 17:05:00|495|494|494|493|495|494|494|493|7435
1761153000000|2025-10-22 17:10:00|||||||||3064
1761153300000|2025-10-22 17:15:00|493|492|494|493|494|493|493|492|5030
1761153600000|2025-10-22 17:20:00|493|492|493|492|494|493|493|492|5897
1761153900000|2025-10-22 17:25:00|494|493|494|493|494|493|493|492|2584
1761154200000|2025-10-22 17:30:00|495|494|496|495|496|495|495|494|13167
1761154500000|2025-10-22 17:35:00|497|496|496|495|497|496|496|495|4348
1761154800000|2025-10-22 17:40:00|495|494|495|494|496|495|495|494|2400
1761155100000|2025-10-22 17:45:00|||||||||2145
1761155400000|2025-10-22 17:50:00|494|493|494|493|494|493|494|493|3619
1761155700000|2025-10-22 17:55:00|495|494|495|494|496|495|495|494|4650
1761156000000|2025-10-22 18:00:00|496|495|497|496|498|497|496|495|10705
1761156300000|2025-10-22 18:05:00|498|497|495|494|498|497|495|494|4940
1761156600000|2025-10-22 18:10:00|496|495|495|494|496|495|495|494|4350
1761156900000|2025-10-22 18:15:00|494|493|495|494|495|494|494|493|24143
1761157200000|2025-10-22 18:20:00|496|495|498|497|498|497|496|495|3873
1761157500000|2025-10-22 18:25:00|499|498|499|498|499|498|498|497|3717
1761157800000|2025-10-22 18:30:00|500|499|499|498|500|499|499|498|5448
1761158100000|2025-10-22 18:35:00|498|497|498|497|498|497|498|497|2325
1761158400000|2025-10-22 18:40:00|497|496|498|497|498|497|497|496|2522
1761158700000|2025-10-22 18:45:00|||||||||13700
1761159000000|2025-10-22 18:50:00|497|496|497|496|497|496|496|495|2872
1761159300000|2025-10-22 18:55:00|498|497|498|497|498|497|498|497|1822
1761159600000|2025-10-22 19:00:00|499|498|498|497|499|498|498|497|4593
1761159900000|2025-10-22 19:05:00|499|498|500|499|500|499|499|498|3391
1761160200000|2025-10-22 19:10:00|499|498|500|499|500|499|499|498|3319
1761160500000|2025-10-22 19:15:00|501|500|500|499|501|500|500|499|7581
1761160800000|2025-10-22 19:20:00|501|500|503|502|503|502|500|499|43394
1761161100000|2025-10-22 19:25:00|||||||||4500
1761161400000|2025-10-22 19:30:00|502|501|504|503|504|503|502|501|25016
1761161700000|2025-10-22 19:35:00|505|504|506|505|506|505|505|504|24100
1761162000000|2025-10-22 19:40:00|505|504|505|504|505|504|505|504|16793
1761162300000|2025-10-22 19:45:00|506|505|507|506|507|506|506|505|27214
1761162600000|2025-10-22 19:50:00|506|505|505|504|506|505|505|504|38872
1761162900000|2025-10-22 19:55:00|506|505|505|504|506|505|505|504|36530
1761226200000|2025-10-23 13:30:00|504|498|503|501|505|504|502|498|13505
1761226500000|2025-10-23 13:35:00|502|500|505|504|506|505|501|500|12283
1761226800000|2025-10-23 13:40:00|504|503|509|508|509|508|504|503|23779
1761227100000|2025-10-23 13:45:00|510|507|507|506|510|507|506|504|32949
1761227400000|2025-10-23 13:50:00|508|505|508|507|509|508|506|505|9705
1761227700000|2025-10-23 13:55:00|509|508|509|508|509|508|508|507|6382
1761228000000|2025-10-23 14:00:00|508|507|508|507|509|508|507|505|7062
1761228300000|2025-10-23 14:05:00|507|506|507|506|507|506|506|505|5142
1761228600000|2025-10-23 14:10:00|506|505|504|503|507|506|504|503|27543
1761228900000|2025-10-23 14:15:00|505|504|505|504|506|505|503|502|17496
1761229200000|2025-10-23 14:20:00|504|503|505|504|506|505|504|503|2048
1761229500000|2025-10-23 14:25:00|506|505|505|505|506|505|505|504|5913
1761229800000|2025-10-23 14:30:00|506|504|505|504|507|506|505|504|20371
1761230100000|2025-10-23 14:35:00|506|505|506|505|506|505|505|504|1032
1761230400000|2025-10-23 14:40:00|505|504|504|503|506|505|503|502|3830
1761230700000|2025-10-23 14:45:00|503|502|504|503|505|504|503|502|1855
1761231000000|2025-10-23 14:50:00|503|502|507|506|507|506|503|502|10087
1761231300000|2025-10-23 14:55:00|506|505|508|507|509|508|505|504|33928
1761231600000|2025-10-23 15:00:00|509|508|508|507|509|508|508|507|16949
1761231900000|2025-10-23 15:05:00|509|508|508|507|510|509|508|507|46056
1761232200000|2025-10-23 15:10:00|509|508|508|507|509|508|508|507|12773
1761232500000|2025-10-23 15:15:00|507|506|508|507|508|507|507|506|7582
1761232800000|2025-10-23 15:20:00|509|508|513|512|520|519|509|508|122366
1761233100000|2025-10-23 15:25:00|512|511|512|511|513|512|510|509|44328
1761233400000|2025-10-23 15:30:00|511|510|511|510|512|511|511|510|13534
1761233700000|2025-10-23 15:35:00|510|509|510|509|511|510|507|506|18886
1761234000000|2025-10-23 15:40:00|509|508|507|506|511|510|506|506|2919
1761234300000|2025-10-23 15:45:00|506|505|509|508|510|509|506|505|18964
1761234600000|2025-10-23 15:50:00|510|509|511|510|511|510|509|508|13945
1761234900000|2025-10-23 15:55:00|512|511|509|508|512|511|509|508|11970
1761235200000|2025-10-23 16:00:00|510|509|510|509|511|510|510|509|2320
1761235500000|2025-10-23 16:05:00|509|508|507|506|509|508|507|506|5155
1761235800000|2025-10-23 16:10:00|||||||||2533
1761236100000|2025-10-23 16:15:00|506|505|508|507|508|507|506|505|18214
1761236400000|2025-10-23 16:20:00|507|506|508|507|509|508|507|506|15625
1761236700000|2025-10-23 16:25:00|507|506|510|509|510|509|507|506|31074
1761237000000|2025-10-23 16:30:00|511|510|510|509|511|510|510|509|16193
1761237300000|2025-10-23 16:35:00|509|508|509|508|510|509|509|508|12200
1761237600000|2025-10-23 16:40:00|510|509|511|510|511|510|509|508|1220
1761237900000|2025-10-23 16:45:00|510|509|509|508|510|509|508|507|2602
1761238200000|2025-10-23 16:50:00|510|509|513|512|513|512|510|509|17666
1761238500000|2025-10-23 16:55:00|||||||||12620
1761238800000|2025-10-23 17:00:00|512|511|511|510|512|511|511|510|35415
1761239100000|2025-10-23 17:05:00|510|509|508|507|511|510|508|507|6395
1761239400000|2025-10-23 17:10:00|509|508|511|510|511|510|509|508|14289
1761239700000|2025-10-23 17:15:00|510|509|511|510|512|511|510|509|4068
1761240000000|2025-10-23 17:20:00|||||||||6290
1761240300000|2025-10-23 17:25:00|510|509|510|509|510|509|510|509|6930
1761240600000|2025-10-23 17:30:00|||||||||5000
1761240900000|2025-10-23 17:35:00|511|510|512|511|512|511|511|510|15067
1761241200000|2025-10-23 17:40:00|511|510|512|511|512|511|511|510|17330
1761241500000|2025-10-23 17:45:00|511|510|511|510|511|510|511|510|5925
1761241800000|2025-10-23 17:50:00|512|511|511|510|512|511|511|510|5940
1761242100000|2025-10-23 17:55:00|512|511|513|512|513|512|512|511|14430
1761242400000|2025-10-23 18:00:00|512|511|512|511|513|512|512|511|8773
1761242700000|2025-10-23 18:05:00|||||||||1025
1761243000000|2025-10-23 18:10:00|513|512|512|511|513|512|512|511|4510
1761243300000|2025-10-23 18:15:00|513|512|513|512|513|512|513|512|5965
1761243600000|2025-10-23 18:20:00|512|511|513|512|513|512|512|511|13076
1761243900000|2025-10-23 18:25:00|512|511|512|511|512|511|512|511|8455
1761244200000|2025-10-23 18:30:00|511|510|511|510|511|510|511|510|8838
1761244500000|2025-10-23 18:35:00|510|509|510|509|511|510|510|509|2388
1761244800000|2025-10-23 18:40:00|509|508|509|508|509|508|509|508|8140
1761245100000|2025-10-23 18:45:00|||||||||500
1761245400000|2025-10-23 18:50:00|||||||||3586
1761245700000|2025-10-23 18:55:00|510|509|509|508|510|509|509|508|2672
1761246000000|2025-10-23 19:00:00|510|509|510|509|510|509|510|509|6013
1761246300000|2025-10-23 19:05:00|509|508|509|508|510|508|509|508|1316
1761246600000|2025-10-23 19:10:00|||||||||5612
1761246900000|2025-10-23 19:15:00|510|509|510|509|510|509|510|509|7103
1761247200000|2025-10-23 19:20:00|511|510|512|511|512|511|511|510|33794
1761247500000|2025-10-23 19:25:00|513|512|513|512|513|512|513|512|2901
1761247800000|2025-10-23 19:30:00|514|513|513|512|514|513|513|512|9104
1761248100000|2025-10-23 19:35:00|512|511|510|509|512|511|510|509|42434
1761248400000|2025-10-23 19:40:00|509|508|510|509|510|509|509|508|26999
1761248700000|2025-10-23 19:45:00|||||||||2936
1761249000000|2025-10-23 19:50:00|||||||||7192
1761249300000|2025-10-23 19:55:00|509|508|510|509|510|509|509|508|30948
1761312600000|2025-10-24 13:30:00|514|512|513|510|515|513|511|510|12540
1761312900000|2025-10-24 13:35:00|514|511|512|511|515|514|512|510|19618
1761313200000|2025-10-24 13:40:00|513|512|515|514|516|515|512|510|12211
1761313500000|2025-10-24 13:45:00|514|513|520|519|520|519|514|512|9653
1761313800000|2025-10-24 13:50:00|519|518|519|518|520|519|518|517|43765
1761314100000|2025-10-24 13:55:00|518|517|519|517|519|518|517|516|8723
1761314400000|2025-10-24 14:00:00|518|518|519|518|519|518|516|515|8170
1761314700000|2025-10-24 14:05:00|518|517|521|520|521|520|518|517|26310
1761315000000|2025-10-24 14:10:00|520|519|520|519|521|520|519|518|5198
1761315300000|2025-10-24 14:15:00|519|518|517|516|519|518|516|515|8548
1761315600000|2025-10-24 14:20:00|516|515|516|515|516|515|515|514|12643
1761315900000|2025-10-24 14:25:00|515|514|514|513|516|515|513|512|8837
1761316200000|2025-10-24 14:30:00|513|512|513|512|514|513|512|511|4450
1761316500000|2025-10-24 14:35:00|512|511|512|511|512|511|511|510|5172
1761316800000|2025-10-24 14:40:00|511|510|512|511|512|511|511|510|13740
1761317100000|2025-10-24 14:45:00|511|510|511|510|511|510|511|510|2364
1761317400000|2025-10-24 14:50:00|512|511|512|511|512|511|512|511|9512
1761317700000|2025-10-24 14:55:00|513|512|514|513|514|513|512|511|14711
1761318000000|2025-10-24 15:00:00|515|514|515|514|515|514|515|514|3618
1761318300000|2025-10-24 15:05:00|514|513|516|515|516|515|513|512|7130
1761318600000|2025-10-24 15:10:00|517|516|517|516|518|517|517|516|1676
1761318900000|2025-10-24 15:15:00|516|515|519|518|519|518|516|515|26974
1761319200000|2025-10-24 15:20:00|520|519|518|517|520|519|518|517|8365
1761319500000|2025-10-24 15:25:00|519|518|518|517|519|518|518|517|1402
1761319800000|2025-10-24 15:30:00|517|516|517|517|518|517|517|516|3718
1761320100000|2025-10-24 15:35:00||516||516||516||516|8400
1761320400000|2025-10-24 15:40:00|516|515|516|515|516|515|516|515|2133
1761320700000|2025-10-24 15:45:00|515|514|515|514|515|514|515|514|3261
1761321000000|2025-10-24 15:50:00|516|515|518|517|518|517|516|515|9931
1761321300000|2025-10-24 15:55:00|517|516|520|519|520|519|517|516|13874
1761321600000|2025-10-24 16:00:00|521|520|522|521|523|522|521|520|29564
1761321900000|2025-10-24 16:05:00|523|522|521|520|523|522|521|520|28068
1761322200000|2025-10-24 16:10:00|520|519|521|520|521|520|520|519|5670
1761322500000|2025-10-24 16:15:00|520|519|519|518|520|519|519|518|3386
1761322800000|2025-10-24 16:20:00|520|519|518|517|520|519|518|517|14314
1761323100000|2025-10-24 16:25:00|517|516|517|516|517|516|517|516|477
1761323400000|2025-10-24 16:30:00|||||||||1410
1761323700000|2025-10-24 16:35:00|518|517|518|517|518|517|517|516|3967
1761324000000|2025-10-24 16:40:00|517|516|516|515|517|516|516|515|8577
1761324300000|2025-10-24 16:45:00|517|516|522|521|522|521|517|516|115833
1761324600000|2025-10-24 16:50:00|521||522||522||521||8225
1761324900000|2025-10-24 16:55:00|521|520|525|524|525|524|521|520|69713
1761325200000|2025-10-24 17:00:00|526|525|526|525|529|528|526|525|67869
1761325500000|2025-10-24 17:05:00|||||||||1890
1761325800000|2025-10-24 17:10:00|||||||||3274
1761326100000|2025-10-24 17:15:00|||||||||2169
1761326400000|2025-10-24 17:20:00|||||||||1100
1761326700000|2025-10-24 17:25:00|527|526|528|527|529|528|527|526|25313
1761327000000|2025-10-24 17:30:00|527|526|524|523|527|527|524|523|7438
1761327300000|2025-10-24 17:35:00|525|524|525|524|525|524|525|524|12690
1761327600000|2025-10-24 17:40:00|||||||||5371
1761327900000|2025-10-24 17:45:00|||||||||1063
1761328200000|2025-10-24 17:50:00|526|525|527|526|527|526|526|525|3149
1761328500000|2025-10-24 17:55:00|527|525|527|525|528|526|527|525|1314
1761328800000|2025-10-24 18:00:00|528|526|526|524|528|526|525|523|485
1761329100000|2025-10-24 18:05:00|527|525|528|526|528|526|525|523|1006
1761329400000|2025-10-24 18:10:00|527|525|527|525|528|526|526|524|224
1761329700000|2025-10-24 18:15:00|526|524|526|524|527|525|525|523|300
1761330000000|2025-10-24 18:20:00|525|523|525|523|526|524|525|523|0
1761330300000|2025-10-24 18:25:00|524|523|524|523|525|524|524|523|3663
1761330600000|2025-10-24 18:30:00|||||||||525
1761330900000|2025-10-24 18:35:00|525|524|526|525|526|525|525|524|10681
1761331200000|2025-10-24 18:40:00|525|524|525|524|525|524|525|524|10065
1761331500000|2025-10-24 18:45:00|524|523|524|523|524|523|524|523|6694
1761331800000|2025-10-24 18:50:00|525|524|525|524|525|524|525|524|23671
1761332100000|2025-10-24 18:55:00|526|525|526|525|526|525|526|525|1453
1761332400000|2025-10-24 19:00:00|525|524|525|524|525|524|525|524|8259
1761332700000|2025-10-24 19:05:00|526|525|527|526|527|526|526|525|5163
1761333000000|2025-10-24 19:10:00|526|525|526|525|526|525|526|525|4203
1761333300000|2025-10-24 19:15:00|527|526|527|526|527|526|527|526|11545
1761333600000|2025-10-24 19:20:00|526||527||527||526||8302
1761333900000|2025-10-24 19:25:00|528|527|528|527|528|527|528|527|25904
1761334200000|2025-10-24 19:30:00|||||||||2765
1761334500000|2025-10-24 19:35:00|||||||||2143
1761334800000|2025-10-24 19:40:00|527|526|526|525|527|526|526|525|19091
1761335100000|2025-10-24 19:45:00|527|526|527|526|527|526|527|526|2750
1761335400000|2025-10-24 19:50:00|||||||||11990
1761335700000|2025-10-24 19:55:00|526|525|525|524|527|526|525|524|39971
1761571800000|2025-10-27 13:30:00|535|523|524|521|535|525|521|520|26513
1761572100000|2025-10-27 13:35:00|523|522|524|523|527|526|523|521|15443
1761572400000|2025-10-27 13:40:00|525|522|525|523|525|523|522|521|22291
1761572700000|2025-10-27 13:45:00|524|524|522|521|525|524|521|520|23703
1761573000000|2025-10-27 13:50:00|521|520|523|522|524|522|521|520|2820
1761573300000|2025-10-27 13:55:00|524|521|523|522|524|522|521|520|25012
1761573600000|2025-10-27 14:00:00|524|523|521|520|524|523|521|520|25768
1761573900000|2025-10-27 14:05:00|522|521|522|521|524|523|522|521|7211
1761574200000|2025-10-27 14:10:00|521|520|522|521|523|522|521|520|950
1761574500000|2025-10-27 14:15:00|521|520|519|518|521|520|518|517|11981
1761574800000|2025-10-27 14:20:00|520|519|519|518|520|519|518|517|13237
1761575100000|2025-10-27 14:25:00|518|517|520|519|521|520|518|517|20071
1761575400000|2025-10-27 14:30:00|519|518|520|519|521|520|519|518|9197
1761575700000|2025-10-27 14:35:00|519|518|518|517|519|518|518|517|1683
1761576000000|2025-10-27 14:40:00|517|516|517|516|518|517|517|516|6656
1761576300000|2025-10-27 14:45:00|516|515|515|514|516|515|514|513|30248
1761576600000|2025-10-27 14:50:00|516|515|516|515|516|515|515|514|4535
1761576900000|2025-10-27 14:55:00|||||||||7140
1761577200000|2025-10-27 15:00:00|515|514|516|515|516|515|515|514|1265
1761577500000|2025-10-27 15:05:00|515|514|516|515|516|515|515|514|6572
1761577800000|2025-10-27 15:10:00|515|514|516|515|516|515|515|514|4523
1761578100000|2025-10-27 15:15:00|517|516|518|517|518|517|517|516|3066
1761578400000|2025-10-27 15:20:00|517|516|517|516|518|517|517|516|4428
1761578700000|2025-10-27 15:25:00|518|517|519|518|519|518|518|517|684
1761579000000|2025-10-27 15:30:00|||||||||2873
1761579300000|2025-10-27 15:35:00|520|519|520|519|520|519|519|518|2100
1761579600000|2025-10-27 15:40:00|519|518|519|518|519|519|519|518|8802
1761579900000|2025-10-27 15:45:00|||||||||1461
1761580200000|2025-10-27 15:50:00|518|517|517|516|519|518|517|516|6406
1761580500000|2025-10-27 15:55:00|||||||||4016
1761580800000|2025-10-27 16:00:00|516|515|517|516|517|516|516|515|7089
1761581100000|2025-10-27 16:05:00|516|515|515|514|516|515|515|514|9837
1761581400000|2025-10-27 16:10:00|516|515|515|514|516|515|515|514|1737
1761581700000|2025-10-27 16:15:00|516|515|516|515|516|515|515|514|4320
1761582000000|2025-10-27 16:20:00|517|516|517|516|517|516|517|516|6255
1761582300000|2025-10-27 16:25:00|516|515|517|516|517|516|516|515|5286
1761582600000|2025-10-27 16:30:00|518|517|518|517|519|518|518|517|12073
1761582900000|2025-10-27 16:35:00|517|516|517|516|517|516|517|516|700
1761583200000|2025-10-27 16:40:00|||||||||1300
1761583500000|2025-10-27 16:45:00|518|517|518|517|518|517|518|517|2953
1761583800000|2025-10-27 16:50:00|519|518|519|518|519|518|519|518|2622
1761584100000|2025-10-27 16:55:00|518|517|520|519|520|519|518|517|6237
1761584400000|2025-10-27 17:00:00|521|520|520|519|521|520|520|519|8690
1761584700000|2025-10-27 17:05:00|519|518|520|519|520|519|519|518|2746
1761585000000|2025-10-27 17:10:00|519|518|519|518|519|519|519|518|2923
1761585300000|2025-10-27 17:15:00|518|517|518|517|518|517|518|517|1914
1761585600000|2025-10-27 17:20:00|||||||||1150
1761585900000|2025-10-27 17:25:00|517|516|515|514|519|518|513|512|152068
1761586200000|2025-10-27 17:30:00|516|515|516|515|516|515|516|515|2899
1761586500000|2025-10-27 17:35:00|||||||||9905
1761586800000|2025-10-27 17:40:00|||||||||4754
1761587100000|2025-10-27 17:45:00|||||||||1981
1761587400000|2025-10-27 17:50:00|||||||||3655
1761587700000|2025-10-27 17:55:00|||||||||5890
1761588000000|2025-10-27 18:00:00|515|514|513|512|515|514|513|512|22022
1761588300000|2025-10-27 18:05:00|||||||||6852
1761588600000|2025-10-27 18:10:00|||||||||2808
1761588900000|2025-10-27 18:15:00|||||||||2019
1761589200000|2025-10-27 18:20:00|||||||||1216
1761589500000|2025-10-27 18:25:00|512|511|513|512|513|512|512|511|5932
1761589800000|2025-10-27 18:30:00|||||||||11725
1761590100000|2025-10-27 18:35:00|514|513|515|514|515|514|514|513|4826
1761590400000|2025-10-27 18:40:00|514|513|515|514|515|514|514|513|4615
1761590700000|2025-10-27 18:45:00|514|513|514|513|515|514|514|513|804
1761591000000|2025-10-27 18:50:00|||||||||450
1761591300000|2025-10-27 18:55:00|||||||||2300
1761591600000|2025-10-27 19:00:00|||||||||19529
1761591900000|2025-10-27 19:05:00|513|512|513|512|513|512|513|512|7273
1761592200000|2025-10-27 19:10:00|514|513|514|513|514|513|514|513|2187
1761592500000|2025-10-27 19:15:00|513|512|513|512|513|512|513|512|2634
1761592800000|2025-10-27 19:20:00|512|511|513|512|513|512|512|511|9916
1761593100000|2025-10-27 19:25:00|514|513|514|513|514|513|514|513|2388
1761593400000|2025-10-27 19:30:00|513|512|513|512|513|512|513|512|7432
1761593700000|2025-10-27 19:35:00|512|511|512|511|513|512|512|511|18645
1761594000000|2025-10-27 19:40:00|511|510|513|512|513|512|511|510|15813
1761594300000|2025-10-27 19:45:00|||||||||4081
1761594600000|2025-10-27 19:50:00|512|511|512|511|512|511|512|511|25562
1761594900000|2025-10-27 19:55:00|511|510|510|509|511|510|510|509|79184
1761658200000|2025-10-28 13:30:00|511|506|508|507|513|512|506|505|33902
1761658500000|2025-10-28 13:35:00|509|506|506|505|509|508|506|505|4412
1761658800000|2025-10-28 13:40:00|507|506|506|505|507|506|504|503|16927
1761659100000|2025-10-28 13:45:00|505|504|504|503|506|505|504|503|21933
1761659400000|2025-10-28 13:50:00|503|502|504|503|504|503|503|502|7213
1761659700000|2025-10-28 13:55:00|505|504|506|505|507|506|504|503|10125
1761660000000|2025-10-28 14:00:00|507|506|508|507|509|508|505|504|6840
1761660300000|2025-10-28 14:05:00|507|506|505|504|507|506|505|504|10937
1761660600000|2025-10-28 14:10:00|506|505|507|506|509|508|506|505|14783
1761660900000|2025-10-28 14:15:00|508|507|508|507|508|507|507|506|4112
1761661200000|2025-10-28 14:20:00|507|506|508|507|509|508|507|506|1610
1761661500000|2025-10-28 14:25:00|507|506|507|506|507|506|507|506|1470
1761661800000|2025-10-28 14:30:00|506|505|507|506|507|506|506|505|5388
1761662100000|2025-10-28 14:35:00|508|507|507|506|508|507|507|506|4754
1761662400000|2025-10-28 14:40:00|506|505|506|505|506|505|506|505|1402
1761662700000|2025-10-28 14:45:00|||||||||3263
1761663000000|2025-10-28 14:50:00|507|506|507|506|507|506|506|505|5994
1761663300000|2025-10-28 14:55:00|506|505|506|505|506|505|506|505|1400
1761663600000|2025-10-28 15:00:00|505|504|505|504|505|504|505|504|13016
1761663900000|2025-10-28 15:05:00|506|505|506|505|506|505|506|505|4196
1761664200000|2025-10-28 15:10:00|507|506|505|504|507|506|505|504|8674
1761664500000|2025-10-28 15:15:00|506|505|505|504|506|505|505|504|5155
1761664800000|2025-10-28 15:20:00|504|503|505|504|505|504|504|503|2202
1761665100000|2025-10-28 15:25:00|504|503|505|504|505|504|504|503|7947
1761665400000|2025-10-28 15:30:00|506|505|505|504|506|505|505|504|3417
1761665700000|2025-10-28 15:35:00|||||||||600
1761666000000|2025-10-28 15:40:00|504|503|504|503|504|503|504|503|2088
1761666300000|2025-10-28 15:45:00|||||||||3102
1761666600000|2025-10-28 15:50:00|||||||||900
1761666900000|2025-10-28 15:55:00|||||||||5327
1761667200000|2025-10-28 16:00:00|||||||||367
1761667500000|2025-10-28 16:05:00|||||||||885
1761667800000|2025-10-28 16:10:00|505|504|505|504|505|504|505|504|1358
1761668100000|2025-10-28 16:15:00|||||||||3692
1761668400000|2025-10-28 16:20:00|||||||||3690
1761668700000|2025-10-28 16:25:00|506|505|506|505|506|505|506|505|1336
1761669000000|2025-10-28 16:30:00|507|506|507|506|508|507|507|506|13383
1761669300000|2025-10-28 16:35:00|506|505|506|505|507|506|506|505|6783
1761669600000|2025-10-28 16:40:00|505|504|504|503|505|504|504|503|3646
1761669900000|2025-10-28 16:45:00|505|504|504|503|505|504|504|503|7633
1761670200000|2025-10-28 16:50:00|505|504|503|502|505|504|503|502|3819
1761670500000|2025-10-28 16:55:00|||||||||1100
1761670800000|2025-10-28 17:00:00|504|503|503|502|505|504|503|502|9362
1761671100000|2025-10-28 17:05:00|502|501|502|501|502|501|502|501|11303
1761671400000|2025-10-28 17:10:00|501|500|501|500|501|500|501|500|13659
1761671700000|2025-10-28 17:15:00|||||||||9777
1761672000000|2025-10-28 17:20:00|||||||||7191
1761672300000|2025-10-28 17:25:00|||||||||22394
1761672600000|2025-10-28 17:30:00|500|499|500|499|500|499|499|498|58750
1761672900000|2025-10-28 17:35:00|501|500|501|500|501|500|501|500|6234
1761673200000|2025-10-28 17:40:00|500|499|501|500|501|500|500|499|16365
1761673500000|2025-10-28 17:45:00|500|499|501|500|501|500|500|499|1512
1761673800000|2025-10-28 17:50:00|502|501|502|501|503|502|502|501|2730
1761674100000|2025-10-28 17:55:00|501|500|503|502|503|502|501|500|21928
1761674400000|2025-10-28 18:00:00|||||||||7279
1761674700000|2025-10-28 18:05:00|504|503|505|504|505|504|504|503|6293
1761675000000|2025-10-28 18:10:00|506|505|506|505|506|505|506|505|7026
1761675300000|2025-10-28 18:15:00|507|506|505|504|507|506|505|504|12667
1761675600000|2025-10-28 18:20:00|||||||||2156
1761675900000|2025-10-28 18:25:00|504|503|505|504|505|504|504|503|10830
1761676200000|2025-10-28 18:30:00|506|505|505|504|506|505|505|504|3943
1761676500000|2025-10-28 18:35:00|||||||||2104
1761676800000|2025-10-28 18:40:00|504|503|504|503|504|503|504|503|3418
1761677100000|2025-10-28 18:45:00|503|502|504|503|504|503|503|502|5788
1761677400000|2025-10-28 18:50:00|503|502|503|502|503|502|503|502|1188
1761677700000|2025-10-28 18:55:00|||||||||6623
1761678000000|2025-10-28 19:00:00|502|501|503|502|503|502|502|501|15992
1761678300000|2025-10-28 19:05:00|502|501|502|501|502|501|502|501|15802
1761678600000|2025-10-28 19:10:00|503|502|503|502|503|502|503|502|7734
1761678900000|2025-10-28 19:15:00|502|501|502|501|502|502|502|501|4190
1761679200000|2025-10-28 19:20:00|501|500|502|501|502|501|501|500|6901
1761679500000|2025-10-28 19:25:00|501|500|501|500|501|500|501|500|2222
1761679800000|2025-10-28 19:30:00|||||||||500
1761680100000|2025-10-28 19:35:00|500|499|500|499|500|499|500|499|7761
1761680400000|2025-10-28 19:40:00|||||||||7278
1761680700000|2025-10-28 19:45:00|499|498|499|498|499|498|499|498|12700
1761681000000|2025-10-28 19:50:00|||||||||14602
1761681300000|2025-10-28 19:55:00|500|499|501|500|501|500|500|499|35799
1761744600000|2025-10-29 13:30:00|506|503|495|493|506|503|493|492|66431
1761744900000|2025-10-29 13:35:00|494|494|492|490|495|494|491|490|35521
1761745200000|2025-10-29 13:40:00|491|491|494|493|494|493|491|490|26017
1761745500000|2025-10-29 13:45:00|495|492|497|496|498|497|493|492|27821
1761745800000|2025-10-29 13:50:00|498|497|499|497|499|498|497|496|5333
1761746100000|2025-10-29 13:55:00|498|498|498|497|499|498|498|497|5198
1761746400000|2025-10-29 14:00:00|497|496|497|496|498|497|497|496|14385
1761746700000|2025-10-29 14:05:00|498|497|498|497|498|497|498|497|2640
1761747000000|2025-10-29 14:10:00|499|498|499|498|499|498|499|498|6083
1761747300000|2025-10-29 14:15:00|498|497|499|498|499|498|497|496|12368
1761747600000|2025-10-29 14:20:00|500|499|500|499|500|499|499|498|13003
1761747900000|2025-10-29 14:25:00|499|498|499|498|499|498|498|497|2776
1761748200000|2025-10-29 14:30:00|500|499|500|499|500|499|500|499|20837
1761748500000|2025-10-29 14:35:00|499|498|499|498|499|498|499|498|30598
1761748800000|2025-10-29 14:40:00|||||||||1080
1761749100000|2025-10-29 14:45:00|||||||||621
1761749400000|2025-10-29 14:50:00|498|497|499|498|499|498|497|496|15096
1761749700000|2025-10-29 14:55:00|500|499|500|499|500|499|500|499|14396
1761750000000|2025-10-29 15:00:00|501|500|499|498|502|501|499|498|42030
1761750300000|2025-10-29 15:05:00|500|499|500|499|501|500|500|499|3441
1761750600000|2025-10-29 15:10:00|499|498|500|499|500|499|499|498|9162
1761750900000|2025-10-29 15:15:00|499|498|499|498|499|498|499|498|5007
1761751200000|2025-10-29 15:20:00|500|499|501|500|501|500|499|498|6297
1761751500000|2025-10-29 15:25:00|500|499|500|499|501|500|500|499|7287
1761751800000|2025-10-29 15:30:00|501|500|501|500|501|500|500|499|2921
1761752100000|2025-10-29 15:35:00|||||||||439
1761752400000|2025-10-29 15:40:00|500|499|501|500|501|500|500|499|5728
1761752700000|2025-10-29 15:45:00|502|501|503|502|503|502|501|500|5903
1761753000000|2025-10-29 15:50:00|504|503|504|503|504|503|504|503|14031
1761753300000|2025-10-29 15:55:00|505|504|505|504|506|505|504|503|25057
1761753600000|2025-10-29 16:00:00|504|503|503|502|505|504|502|501|20240
1761753900000|2025-10-29 16:05:00|502|501|503|502|504|503|501|500|16861
1761754200000|2025-10-29 16:10:00|502|501|501|500|502|501|501|500|26666
1761754500000|2025-10-29 16:15:00|502|501|502|501|502|501|502|501|6200
1761754800000|2025-10-29 16:20:00|503|502|502|501|503|502|502|501|2008
1761755100000|2025-10-29 16:25:00|501|500|501|500|501|500|501|500|12357
1761755400000|2025-10-29 16:30:00|502|501|503|502|503|502|502|501|2600
1761755700000|2025-10-29 16:35:00|||||||||850
1761756000000|2025-10-29 16:40:00|504|503|504|503|504|503|504|503|2695
1761756300000|2025-10-29 16:45:00|503|502|503|502|503|502|503|502|6499
1761756600000|2025-10-29 16:50:00|||||||||599
1761756900000|2025-10-29 16:55:00|502|501|502|501|502|501|501|500|2815
1761757200000|2025-10-29 17:00:00|503|502|502|501|503|502|502|501|1050
1761757500000|2025-10-29 17:05:00|||||||||17901
1761757800000|2025-10-29 17:10:00|503|502|502|501|503|502|502|501|1155
1761758100000|2025-10-29 17:15:00|503|502|502|501|503|502|502|501|3945
1761758400000|2025-10-29 17:20:00|501|500|501|500|502|501|501|500|5857
1761758700000|2025-10-29 17:25:00|500|499|501|500|501|500|500|499|12183
1761759000000|2025-10-29 17:30:00|500|499|501|500|501|500|500|499|5398
1761759300000|2025-10-29 17:35:00|502|501|502|501|503|502|502|501|15855
1761759600000|2025-10-29 17:40:00|503|502|503|502|503|502|502|502|951
1761759900000|2025-10-29 17:45:00|504|503|504|503|504|503|504|503|3857
1761760200000|2025-10-29 17:50:00|505|504|505|504|505|504|505|504|15102
1761760500000|2025-10-29 17:55:00|504|503|505|503|505|503|503|502|13613
1761760800000|2025-10-29 18:00:00|504|502|502|501|506|505|502|501|29697
1761761100000|2025-10-29 18:05:00|501|500|501|500|503|502|500|499|5622
1761761400000|2025-10-29 18:10:00|502|501|500|499|502|501|500|499|4693
1761761700000|2025-10-29 18:15:00|501|500|501|500|501|500|500|499|1888
1761762000000|2025-10-29 18:20:00|500|499|499|498|500|499|497|496|18166
1761762300000|2025-10-29 18:25:00|498|497|499|498|499|498|498|497|806
1761762600000|2025-10-29 18:30:00|500|499|500|499|500|499|498|497|1985
1761762900000|2025-10-29 18:35:00|499|498|491|490|499|498|491|490|39463
1761763200000|2025-10-29 18:40:00|492|491|492|491|494|493|491|490|12819
1761763500000|2025-10-29 18:45:00|493|492|493|492|494|493|492|491|20196
1761763800000|2025-10-29 18:50:00|494|493|495|494|497|496|494|493|17595
1761764100000|2025-10-29 18:55:00|496|495|496|495|497|496|494|493|7300
1761764400000|2025-10-29 19:00:00|497|496|494|493|498|497|493|492|21138
1761764700000|2025-10-29 19:05:00|495|494|499|498|500|499|494|493|33232
1761765000000|2025-10-29 19:10:00|500|499|498|497|500|499|498|497|23603
1761765300000|2025-10-29 19:15:00|497|496|497|496|497|497|496|495|16082
1761765600000|2025-10-29 19:20:00|496|495|497|496|499|498|496|495|4964
1761765900000|2025-10-29 19:25:00|496|495|497|496|499|498|496|495|10035
1761766200000|2025-10-29 19:30:00|496|495|495|494|497|496|495|494|9939
1761766500000|2025-10-29 19:35:00|494|493|496|495|496|495|494|493|13513
1761766800000|2025-10-29 19:40:00|495|494|495|494|495|494|494|493|15501
1761767100000|2025-10-29 19:45:00|496|495|495|494|496|495|495|494|17886
1761767400000|2025-10-29 19:50:00|496|495|496|495|496|495|496|495|15100
1761767700000|2025-10-29 19:55:00|495|494|496|495|496|495|495|494|20175
1761831000000|2025-10-30 13:30:00|498|492|493|491|498|495|492|491|32920
1761831300000|2025-10-30 13:35:00|492|492|493|492|495|493|491|490|35077
1761831600000|2025-10-30 13:40:00|492|491|495|494|495|494|490|489|13958
1761831900000|2025-10-30 13:45:00|494|493|494|492|495|494|493|492|4451
1761832200000|2025-10-30 13:50:00|493|493|494|493|496|495|493|492|8106
1761832500000|2025-10-30 13:55:00|493|492|493|492|494|493|493|492|3662
1761832800000|2025-10-30 14:00:00|494|493|494|493|494|493|493|492|7673
1761833100000|2025-10-30 14:05:00|495|494|493|492|495|494|493|492|7148
1761833400000|2025-10-30 14:10:00|492|491|493|492|493|492|491|490|7651
1761833700000|2025-10-30 14:15:00|492|491|493|492|493|492|491|490|6829
1761834000000|2025-10-30 14:20:00|492|491|492|491|493|492|492|491|2303
1761834300000|2025-10-30 14:25:00|493|492|491|490|493|492|490|489|23373
1761834600000|2025-10-30 14:30:00|492|491|491|490|492|491|491|490|8393
1761834900000|2025-10-30 14:35:00|492|491|491|490|492|491|491|490|9960
1761835200000|2025-10-30 14:40:00|492|491|492|491|493|492|492|491|7296
1761835500000|2025-10-30 14:45:00|491|490|490|489|491|490|489|488|19713
1761835800000|2025-10-30 14:50:00|489|488|488|487|490|489|488|487|7020
1761836100000|2025-10-30 14:55:00|489|488|489|488|489|488|488|487|13360
1761836400000|2025-10-30 15:00:00|490|489|489|488|490|489|489|488|7935
1761836700000|2025-10-30 15:05:00|490|489|489|488|490|489|489|488|3417
1761837000000|2025-10-30 15:10:00|490|489|490|489|490|489|489|489|6163
1761837300000|2025-10-30 15:15:00|491|490|491|490|491|490|491|490|8904
1761837600000|2025-10-30 15:20:00|492|491|493|492|493|492|491|490|28796
1761837900000|2025-10-30 15:25:00|492|491|494|493|494|493|492|491|17614
1761838200000|2025-10-30 15:30:00|493|492|494|493|494|493|493|492|14124
1761838500000|2025-10-30 15:35:00|493|492|493|492|494|493|492|491|16837
1761838800000|2025-10-30 15:40:00|492|491|492|491|492|491|492|491|2363
1761839100000|2025-10-30 15:45:00|493|492|492|491|493|492|492|491|15309
1761839400000|2025-10-30 15:50:00|491|490|491|490|491|490|491|490|3789
1761839700000|2025-10-30 15:55:00|492|491|491|490|492|491|491|490|12720
1761840000000|2025-10-30 16:00:00|||||||||3046
1761840300000|2025-10-30 16:05:00|492|491|492|491|492|491|491|491|2724
1761840600000|2025-10-30 16:10:00|493|492|494|493|494|493|493|492|6900
1761840900000|2025-10-30 16:15:00|493|492|493|492|493|492|493|492|5801
1761841200000|2025-10-30 16:20:00|492|491|493|492|493|492|492|491|9273
1761841500000|2025-10-30 16:25:00|492|491|492|491|492|491|492|491|3150
1761841800000|2025-10-30 16:30:00|491|490|490|489|492|491|490|489|6978
1761842100000|2025-10-30 16:35:00|||||||||2554
1761842400000|2025-10-30 16:40:00|491|490|492|491|492|491|491|490|7392
1761842700000|2025-10-30 16:45:00|493|492|492|491|493|492|492|491|1430
1761843000000|2025-10-30 16:50:00|||||||||474
1761843300000|2025-10-30 16:55:00|493|492|493|492|493|492|493|492|13764
1761843600000|2025-10-30 17:00:00|492|491|492|491|492|491|492|491|1560
1761843900000|2025-10-30 17:05:00|491|490|491|490|491|490|491|490|5821
1761844200000|2025-10-30 17:10:00|||||||||2612
1761844500000|2025-10-30 17:15:00|492|491|493|492|493|492|491|491|5166
1761844800000|2025-10-30 17:20:00|492|491|493|492|493|492|492|491|3067
1761845100000|2025-10-30 17:25:00|494|493|494|493|494|493|493|493|2820
1761845400000|2025-10-30 17:30:00|493|492|494|493|494|493|493|492|3885
1761845700000|2025-10-30 17:35:00|495|494|495|494|495|494|495|494|2659
1761846000000|2025-10-30 17:40:00|||||||||700
1761846300000|2025-10-30 17:45:00|496|495|496|495|496|495|495|494|15944
1761846600000|2025-10-30 17:50:00|495|494|496|495|496|495|495|494|2230
1761846900000|2025-10-30 17:55:00|495|494|494|493|496|495|494|493|6146
1761847200000|2025-10-30 18:00:00|493|492|493|492|494|493|493|492|4339
1761847500000|2025-10-30 18:05:00|492|491|492|491|492|491|491|490|18944
1761847800000|2025-10-30 18:10:00|493|492|492|491|493|492|492|491|15500
1761848100000|2025-10-30 18:15:00|491|490|491|490|491|490|491|490|2022
1761848400000|2025-10-30 18:20:00|||||||||1403
1761848700000|2025-10-30 18:25:00|||||||||2194
1761849000000|2025-10-30 18:30:00|492|491|491|490|492|491|491|490|2029
1761849300000|2025-10-30 18:35:00|490|489|490|489|490|489|490|489|3151
1761849600000|2025-10-30 18:40:00|489|488|489|488|490|489|489|488|13523
1761849900000|2025-10-30 18:45:00|490|489|489|488|490|489|489|488|5100
1761850200000|2025-10-30 18:50:00|490|489|490|489|490|489|490|489|1477
1761850500000|2025-10-30 18:55:00|||||||||3400
1761850800000|2025-10-30 19:00:00|||||||||2645
1761851100000|2025-10-30 19:05:00|489|488|490|489|490|489|489|488|7215
1761851400000|2025-10-30 19:10:00|489|488|489|488|489|488|489|488|5420
1761851700000|2025-10-30 19:15:00|488|487|488|487|488|487|488|487|7746
1761852000000|2025-10-30 19:20:00|487|486|484|483|487|486|483|482|163431
1761852300000|2025-10-30 19:25:00|||||||||8010
1761852600000|2025-10-30 19:30:00|485|484|485|484|485|484|484|484|7204
1761852900000|2025-10-30 19:35:00|484|483|483|482|484|483|483|482|8603
1761853200000|2025-10-30 19:40:00|||||||||11560
1761853500000|2025-10-30 19:45:00|482|481|482|481|482|481|482|481|18521
1761853800000|2025-10-30 19:50:00|||||||||19925
1761854100000|2025-10-30 19:55:00|481|480|481|480|481|480|480|479|155329
1761917400000|2025-10-31 13:30:00|487|481|482|480|487|481|479|477|45068
1761917700000|2025-10-31 13:35:00|483|481|485|483|485|484|482|480|9700
1761918000000|2025-10-31 13:40:00|484|484|486|484|487|486|484|483|12079
1761918300000|2025-10-31 13:45:00|485|485|489|488|490|488|484|483|15248
1761918600000|2025-10-31 13:50:00|490|489|489|487|490|489|488|487|27474
1761918900000|2025-10-31 13:55:00|490|488|492|490|492|490|489|488|9969
1761919200000|2025-10-31 14:00:00|491|491|491|490|493|492|490|489|15099
1761919500000|2025-10-31 14:05:00|490|489|491|490|493|492|490|489|10022
1761919800000|2025-10-31 14:10:00|492|491|491|490|492|491|491|490|8046
1761920100000|2025-10-31 14:15:00|492|491|492|491|493|492|492|491|21900
1761920400000|2025-10-31 14:20:00|491|490|493|492|493|492|490|489|5842
1761920700000|2025-10-31 14:25:00|492|491|491|490|492|491|491|490|4443
1761921000000|2025-10-31 14:30:00|492|491|492|491|492|491|491|490|5370
1761921300000|2025-10-31 14:35:00|491|490|492|491|494|493|491|490|27015
1761921600000|2025-10-31 14:40:00|493|492|493|492|494|493|493|492|11218
1761921900000|2025-10-31 14:45:00|494|493|492|491|494|493|492|491|10087
1761922200000|2025-10-31 14:50:00|493|492|492|491|493|492|492|491|17007
1761922500000|2025-10-31 14:55:00|493|492|493|492|493|492|492|491|12033
1761922800000|2025-10-31 15:00:00|492|491|493|492|493|492|492|491|9069
1761923100000|2025-10-31 15:05:00|494|493|492|491|494|493|492|491|12587
1761923400000|2025-10-31 15:10:00|493|492|493|492|493|492|492|491|23907
1761923700000|2025-10-31 15:15:00|||||||||1718
1761924000000|2025-10-31 15:20:00|492|491|492|491|492|491|492|491|14229
1761924300000|2025-10-31 15:25:00|491|490|491|490|491|490|491|490|14479
1761924600000|2025-10-31 15:30:00|492|491|493|492|493|492|492|491|20953
1761924900000|2025-10-31 15:35:00|492|491|490|489|492|491|489|488|13771
1761925200000|2025-10-31 15:40:00|491|490|492|491|492|491|490|489|32649
1761925500000|2025-10-31 15:45:00|491|490|500|499|500|499|491|490|146462
1761925800000|2025-10-31 15:50:00|499|498|495|494|500|499|495|494|17250
1761926100000|2025-10-31 15:55:00|494|493|493|492|494|493|492|491|19100
1761926400000|2025-10-31 16:00:00|492|491|491|490|492|491|491|490|15467
1761926700000|2025-10-31 16:05:00|492|491|490|489|492|491|490|489|37497
1761927000000|2025-10-31 16:10:00|489|488|490|489|491|490|489|488|43774
1761927300000|2025-10-31 16:15:00|489|488|487|486|489|488|487|486|8868
1761927600000|2025-10-31 16:20:00|488|487|488|487|488|487|487|486|6499
1761927900000|2025-10-31 16:25:00|489|488|491|490|492|491|489|488|63007
1761928200000|2025-10-31 16:30:00|492|491|495|494|496|495|492|491|71564
1761928500000|2025-10-31 16:35:00|494|493|494|493|494|493|494|493|7185
1761928800000|2025-10-31 16:40:00|493|492|491|490|493|492|491|490|5600
1761929100000|2025-10-31 16:45:00|492|491|493|492|493|492|492|491|7916
1761929400000|2025-10-31 16:50:00|492|491|491|490|492|491|491|490|6399
1761929700000|2025-10-31 16:55:00|490|489|490|489|490|489|489|488|3468
1761930000000|2025-10-31 17:00:00|491|490|490|489|491|490|489|488|4054
1761930300000|2025-10-31 17:05:00|489|488|489|488|490|489|488|487|4277
1761930600000|2025-10-31 17:10:00|488|487|487|486|488|487|487|486|940
1761930900000|2025-10-31 17:15:00|486|485|487|486|488|487|486|485|3460
1761931200000|2025-10-31 17:20:00|486|485|489|488|489|488|486|485|8609
1761931500000|2025-10-31 17:25:00|488|487|489|488|489|488|488|487|5731
1761931800000|2025-10-31 17:30:00|490|489|490|489|491|490|489|489|2863
1761932100000|2025-10-31 17:35:00|489|488|491|490|491|490|489|488|2428
1761932400000|2025-10-31 17:40:00|492|491|493|492|493|492|492|491|2717
1761932700000|2025-10-31 17:45:00|494|493|494|493|494|493|494|493|4496
1761933000000|2025-10-31 17:50:00|||||||||5120
1761933300000|2025-10-31 17:55:00|493|492|493|492|494|493|493|492|2709
1761933600000|2025-10-31 18:00:00|||||||||10820
1761933900000|2025-10-31 18:05:00|492|491|492|491|492|491|492|491|2915
1761934200000|2025-10-31 18:10:00|493|492|492|491|493|492|492|491|4499
1761934500000|2025-10-31 18:15:00|493|492|494|493|494|493|492|492|4299
1761934800000|2025-10-31 18:20:00|495|494|495|494|495|494|495|494|6950
1761935100000|2025-10-31 18:25:00|||||||||1303
1761935400000|2025-10-31 18:30:00|||||||||202
1761935700000|2025-10-31 18:35:00|||||||||2268
1761936000000|2025-10-31 18:40:00|496|495|496|495|497|496|496|495|16600
1761936300000|2025-10-31 18:45:00|495|494|495|494|496|495|495|494|5716
1761936600000|2025-10-31 18:50:00|||||||||500
1761936900000|2025-10-31 18:55:00|496|495|497|496|497|496|496|495|9801
1761937200000|2025-10-31 19:00:00|496|495|496|495|496|495|496|495|2508
1761937500000|2025-10-31 19:05:00|497|496|497|496|497|496|497|496|1504
1761937800000|2025-10-31 19:10:00|498|497|498|497|498|497|498|497|1920
1761938100000|2025-10-31 19:15:00|||||||||10200
1761938400000|2025-10-31 19:20:00|||||||||650
1761938700000|2025-10-31 19:25:00|499|498|499|498|499|498|499|498|9526
1761939000000|2025-10-31 19:30:00|||||||||2054
1761939300000|2025-10-31 19:35:00|498|497|498|497|498|497|498|497|3615
1761939600000|2025-10-31 19:40:00|||||||||4344
1761939900000|2025-10-31 19:45:00|||||||||6993
1761940200000|2025-10-31 19:50:00|499|498|498|497|499|498|498|497|48824
1761940500000|2025-10-31 19:55:00|497|496|496|495|497|496|496|495|56322
1762180200000|2025-11-03 14:30:00|504|500|498|497|504|500|494|491|47865
1762180500000|2025-11-03 14:35:00|497|496|499|498|500|499|497|496|46027
1762180800000|2025-11-03 14:40:00|498|497|498|495|498|497|496|495|26320
1762181100000|2025-11-03 14:45:00|497|496|502|501|502|501|497|495|6257
1762181400000|2025-11-03 14:50:00|501|500|498|497|501|500|497|496|3248
1762181700000|2025-11-03 14:55:00|499|498|499|498|499|498|498|496|15695
1762182000000|2025-11-03 15:00:00|498|497|496|495|499|498|496|495|3455
1762182300000|2025-11-03 15:05:00|497|496|495|494|497|496|495|494|8147
1762182600000|2025-11-03 15:10:00|494|493|494|493|494|493|494|493|1940
1762182900000|2025-11-03 15:15:00|493|492|492|491|493|492|492|491|7828
1762183200000|2025-11-03 15:20:00|491|490|489|488|491|490|488|487|14285
1762183500000|2025-11-03 15:25:00|488|487|488|487|488|487|487|486|7010
1762183800000|2025-11-03 15:30:00|487|486|484|483|488|487|484|483|13034
1762184100000|2025-11-03 15:35:00|485|484|486|485|487|486|485|484|52243
1762184400000|2025-11-03 15:40:00|485|484|485|484|485|484|485|484|5018
1762184700000|2025-11-03 15:45:00|||||||||3025
1762185000000|2025-11-03 15:50:00|484|483|486|485|486|485|484|483|6344
1762185300000|2025-11-03 15:55:00|487|486|486|485|487|486|485|484|4359
1762185600000|2025-11-03 16:00:00|485|484|485|484|485|484|484|483|8306
1762185900000|2025-11-03 16:05:00|486|485|487|486|487|486|486|485|5514
1762186200000|2025-11-03 16:10:00|||||||||100
1762186500000|2025-11-03 16:15:00|486|485|488|487|488|487|486|485|5896
1762186800000|2025-11-03 16:20:00|489|488|488|487|489|488|488|487|3127
1762187100000|2025-11-03 16:25:00|487|486|486|485|487|486|486|485|7762
1762187400000|2025-11-03 16:30:00|487|486|487|486|487|486|487|486|2327
1762187700000|2025-11-03 16:35:00|486|485|486|485|487|486|486|485|5867
1762188000000|2025-11-03 16:40:00|487|486|487|486|487|486|486|485|8360
1762188300000|2025-11-03 16:45:00|488|487|486|485|488|487|486|485|9068
1762188600000|2025-11-03 16:50:00|487|486|487|486|487|486|487|486|3827
1762188900000|2025-11-03 16:55:00|||||||||4423
1762189200000|2025-11-03 17:00:00|486|485|486|485|486|485|486|485|4930
1762189500000|2025-11-03 17:05:00|487|486|487|486|487|486|487|486|7424
1762189800000|2025-11-03 17:10:00|||||||||2010
1762190100000|2025-11-03 17:15:00|488|487|490|489|490|489|488|487|17098
1762190400000|2025-11-03 17:20:00|||||||||8531
1762190700000|2025-11-03 17:25:00|489|488|488|487|489|488|488|487|2319
1762191000000|2025-11-03 17:30:00|489|488|488|487|489|488|488|487|3291
1762191300000|2025-11-03 17:35:00|489|488|488|487|489|488|488|487|4896
1762191600000|2025-11-03 17:40:00|||||||||1342
1762191900000|2025-11-03 17:45:00|489|488|489|488|489|488|489|488|2500
1762192200000|2025-11-03 17:50:00|490|489|489|488|490|489|489|488|9471
1762192500000|2025-11-03 17:55:00|||||||||4708
1762192800000|2025-11-03 18:00:00|490|489|490|489|490|489|490|489|8378
1762193100000|2025-11-03 18:05:00|489|488|489|488|489|488|489|488|1567
1762193400000|2025-11-03 18:10:00|488|487|488|487|488|487|488|487|852
1762193700000|2025-11-03 18:15:00|487|486|487|486|487|486|487|486|1457
1762194000000|2025-11-03 18:20:00|||||||||1496
1762194300000|2025-11-03 18:25:00|486|485|486|485|486|485|486|485|5866
1762194600000|2025-11-03 18:30:00|||||||||4424
1762194900000|2025-11-03 18:35:00|487|486|489|488|489|488|487|486|24203
1762195200000|2025-11-03 18:40:00|488|487|488|487|488|487|488|487|1002
1762195500000|2025-11-03 18:45:00|||||||||6021
1762195800000|2025-11-03 18:50:00|487|486|487|486|487|486|487|486|4144
1762196100000|2025-11-03 18:55:00|488|487|489|488|489|488|488|487|9967
1762196400000|2025-11-03 19:00:00|490|489|489|488|490|489|489|488|3601
1762196700000|2025-11-03 19:05:00|490|489|490|489|490|489|489|488|6461
1762197000000|2025-11-03 19:10:00|||||||||3383
1762197300000|2025-11-03 19:15:00|491|490|491|490|491|490|491|490|2473
1762197600000|2025-11-03 19:20:00|492|491|491|490|492|491|491|490|4357
1762197900000|2025-11-03 19:25:00|492|491|492|491|492|491|492|491|926
1762198200000|2025-11-03 19:30:00|491|490|491|490|491|490|491|490|2797
1762198500000|2025-11-03 19:35:00|||||||||3372
1762198800000|2025-11-03 19:40:00|490|489|491|490|491|490|490|489|7553
1762199100000|2025-11-03 19:45:00|492|491|492|491|492|491|492|491|22645
1762199400000|2025-11-03 19:50:00|||||||||1325
1762199700000|2025-11-03 19:55:00|491|490|491|490|491|490|491|490|2385
1762200000000|2025-11-03 20:00:00|492|491|492|491|492|491|492|491|900
1762200300000|2025-11-03 20:05:00|491|490|491|490|491|490|491|490|2886
1762200600000|2025-11-03 20:10:00|490|489|490|489|491|490|490|489|2636
1762200900000|2025-11-03 20:15:00|||||||||720
1762201200000|2025-11-03 20:20:00|||||||||950
1762201500000|2025-11-03 20:25:00|489|488|490|489|490|489|489|488|7499
1762201800000|2025-11-03 20:30:00|489|488|489|488|489|488|489|488|1482
1762202100000|2025-11-03 20:35:00|488|487|488|487|488|487|488|487|4759
1762202400000|2025-11-03 20:40:00|489|488|489|488|489|488|489|488|5699
1762202700000|2025-11-03 20:45:00|488|487|488|487|488|487|488|487|5528
1762203000000|2025-11-03 20:50:00|489|488|489|488|489|488|488|488|10294
1762203300000|2025-11-03 20:55:00|488|487|489|488|489|488|488|487|20936
1762266600000|2025-11-04 14:30:00|478|465|457|454|478|476|425|423|461728
1762266900000|2025-11-04 14:35:00|458|455|461|460|462|460|454|452|67679
1762267200000|2025-11-04 14:40:00|462|459|469|468|470|469|462|459|37989
1762267500000|2025-11-04 14:45:00|468|467|468|467|471|470|468|467|24490
1762267800000|2025-11-04 14:50:00|469|468|469|468|469|468|467|466|23709
1762268100000|2025-11-04 14:55:00|470|469|469|468|470|469|467|466|61219
1762268400000|2025-11-04 15:00:00|470|467|464|463|470|467|463|462|21677
1762268700000|2025-11-04 15:05:00|463|462|462|461|463|462|461|460|45467
1762269000000|2025-11-04 15:10:00|463|462|463|462|463|462|462|461|18550
1762269300000|2025-11-04 15:15:00|464|463|466|465|466|465|463|462|21737
1762269600000|2025-11-04 15:20:00|467|466|467|466|469|468|467|466|16387
1762269900000|2025-11-04 15:25:00|466|465|467|466|467|466|466|465|5111
1762270200000|2025-11-04 15:30:00|466|465|468|467|468|467|466|465|5864
1762270500000|2025-11-04 15:35:00|467|466|469|468|469|468|467|466|16205
1762270800000|2025-11-04 15:40:00|468|467|468|467|468|467|468|467|3167
1762271100000|2025-11-04 15:45:00|467|466|466|465|467|466|465|464|9487
1762271400000|2025-11-04 15:50:00|465|464|466|465|467|466|464|463|78056
1762271700000|2025-11-04 15:55:00|467|466|469|468|469|468|467|466|113139
1762272000000|2025-11-04 16:00:00|468|467|468|467|468|468|467|466|6074
1762272300000|2025-11-04 16:05:00|467|466|466|465|467|466|466|465|1040
1762272600000|2025-11-04 16:10:00|||||||||2452
1762272900000|2025-11-04 16:15:00|465|464|464|463|466|465|464|463|16333
1762273200000|2025-11-04 16:20:00|463|462|462|461|463|462|462|461|4272
1762273500000|2025-11-04 16:25:00|463|462|464|463|464|463|463|462|32347
1762273800000|2025-11-04 16:30:00|465|464|464|463|465|464|464|463|34257
1762274100000|2025-11-04 16:35:00|||||||||2550
1762274400000|2025-11-04 16:40:00|463|462|463|462|463|462|463|462|6492
1762274700000|2025-11-04 16:45:00|462|461|462|461|462|461|462|461|2450
1762275000000|2025-11-04 16:50:00|461|460|464|463|464|463|461|460|9588
1762275300000|2025-11-04 16:55:00|463|462|464|463|464|463|462|461|4398
1762275600000|2025-11-04 17:00:00|463|462|463|462|463|462|463|462|535
1762275900000|2025-11-04 17:05:00|462|461|463|462|463|462|462|461|39404
1762276200000|2025-11-04 17:10:00|||||||||4222
1762276500000|2025-11-04 17:15:00|462|461|462|461|463|462|462|461|8033
1762276800000|2025-11-04 17:20:00|461|460|463|462|463|462|461|460|9096
1762277100000|2025-11-04 17:25:00|||||||||3710
1762277400000|2025-11-04 17:30:00|||||||||1852
1762277700000|2025-11-04 17:35:00|464|463|462|461|464|463|462|461|8311
1762278000000|2025-11-04 17:40:00|461|460|462|461|462|461|461|460|8689
1762278300000|2025-11-04 17:45:00|||||||||2960
1762278600000|2025-11-04 17:50:00|463|462|462|461|464|463|462|461|3563
1762278900000|2025-11-04 17:55:00|461|460|461|460|461|460|461|460|3230
1762279200000|2025-11-04 18:00:00|||||||||2356
1762279500000|2025-11-04 18:05:00|460|459|459|458|460|459|459|458|23469
1762279800000|2025-11-04 18:10:00|||||||||1986
1762280100000|2025-11-04 18:15:00|460|459|459|458|460|459|459|458|5168
1762280400000|2025-11-04 18:20:00|460|459|460|459|460|459|460|459|6924
1762280700000|2025-11-04 18:25:00|459|458|459|458|459|458|459|458|1584
1762281000000|2025-11-04 18:30:00|||||||||6979
1762281300000|2025-11-04 18:35:00|458|457|458|457|458|457|458|457|8800
1762281600000|2025-11-04 18:40:00|457|456|458|457|458|457|457|456|7021
1762281900000|2025-11-04 18:45:00|||||||||664
1762282200000|2025-11-04 18:50:00|459|458|461|460|461|460|459|458|4706
1762282500000|2025-11-04 18:55:00|460|459|460|459|460|459|460|459|5157
1762282800000|2025-11-04 19:00:00|461|460|461|460|461|460|461|460|8166
1762283100000|2025-11-04 19:05:00|460|459|460|459|460|459|460|459|858
1762283400000|2025-11-04 19:10:00|||||||||205
1762283700000|2025-11-04 19:15:00|||||||||2100
1762284000000|2025-11-04 19:20:00|||||||||4610
1762284300000|2025-11-04 19:25:00|461|460|461|460|461|460|461|460|14311
1762284600000|2025-11-04 19:30:00|460|459|459|458|460|459|459|458|900
1762284900000|2025-11-04 19:35:00|458|457|458|457|458|457|458|457|4026
1762285200000|2025-11-04 19:40:00|457|456|457|456|457|456|457|456|4611
1762285500000|2025-11-04 19:45:00|458|457|458|457|458|457|458|457|5482
1762285800000|2025-11-04 19:50:00|457|456|458|457|458|457|457|456|4698
1762286100000|2025-11-04 19:55:00|457|456|457|456|457|456|457|456|7300
1762286400000|2025-11-04 20:00:00|458|457|458|457|458|457|458|457|9896
1762286700000|2025-11-04 20:05:00|459|458|458|457|459|458|458|457|3066
1762287000000|2025-11-04 20:10:00|||||||||868
1762287300000|2025-11-04 20:15:00|||||||||1389
1762287600000|2025-11-04 20:20:00|457|456|458|457|458|457|457|456|10653
1762287900000|2025-11-04 20:25:00|459|458|458|457|459|458|458|457|2018
1762288200000|2025-11-04 20:30:00|457|456|457|456|457|456|457|456|5516
1762288500000|2025-11-04 20:35:00|458|457|457|456|458|457|457|456|30443
1762288800000|2025-11-04 20:40:00|||||||||3667
1762289100000|2025-11-04 20:45:00|||||||||7556
1762289400000|2025-11-04 20:50:00|456|455|456|455|456|455|456|455|43835
1762289700000|2025-11-04 20:55:00|455|454|454|453|455|454|453|452|90983
1762353000000|2025-11-05 14:30:00|493|480|453|448|493|481|443|442|220477
1762353300000|2025-11-05 14:35:00|452|449|463|460|468|466|452|448|52754
1762353600000|2025-11-05 14:40:00|462|461|467|464|471|469|461|458|29887
1762353900000|2025-11-05 14:45:00|468|465|469|468|470|469|464|462|27310
1762354200000|2025-11-05 14:50:00|468|467|467|466|469|467|463|461|39089
1762354500000|2025-11-05 14:55:00|466|465|467|465|468|467|466|465|38587
1762354800000|2025-11-05 15:00:00|466|464|464|463|466|464|462|461|32721
1762355100000|2025-11-05 15:05:00|465|464|463|462|468|467|463|462|15108
1762355400000|2025-11-05 15:10:00|462|461|459|458|462|461|459|458|9488
1762355700000|2025-11-05 15:15:00|460|459|460|459|460|459|458|457|33387
1762356000000|2025-11-05 15:20:00|461|460|464|463|464|463|459|458|13465
1762356300000|2025-11-05 15:25:00|465|464|463|462|466|466|462|461|20279
1762356600000|2025-11-05 15:30:00|462|461|459|458|462|461|459|458|8003
1762356900000|2025-11-05 15:35:00|460|459|455|454|460|459|455|454|35046
1762357200000|2025-11-05 15:40:00|456|455|455|454|456|455|454|453|23941
1762357500000|2025-11-05 15:45:00|454|453|455|454|455|454|452|451|20185
1762357800000|2025-11-05 15:50:00|454|453|453|452|454|453|451|450|12493
1762358100000|2025-11-05 15:55:00|452|451|455|454|455|454|452|451|10377
1762358400000|2025-11-05 16:00:00|454|453|453|452|454|453|452|451|12000
1762358700000|2025-11-05 16:05:00|452|451|453|452|453|452|452|451|20037
1762359000000|2025-11-05 16:10:00|452|451|452|451|453|452|452|451|8970
1762359300000|2025-11-05 16:15:00|453|452|453|452|453|452|453|452|27165
1762359600000|2025-11-05 16:20:00|452|451|449|448|452|451|449|448|29298
1762359900000|2025-11-05 16:25:00|450|449|451|450|451|450|450|449|13494
1762360200000|2025-11-05 16:30:00|452|451|452|451|452|451|452|451|1200
1762360500000|2025-11-05 16:35:00|451|450|451|450|451|450|450|449|5780
1762360800000|2025-11-05 16:40:00|||||||||4545
1762361100000|2025-11-05 16:45:00|452|451|450|449|452|451|450|449|6900
1762361400000|2025-11-05 16:50:00|451|450|452|451|452|451|451|450|8441
1762361700000|2025-11-05 16:55:00|451|450|451|450|451|450|450|449|21298
1762362000000|2025-11-05 17:00:00|452|451|451|450|455|454|451|450|35225
1762362300000|2025-11-05 17:05:00|452|451|451|450|452|451|451|450|3613
1762362600000|2025-11-05 17:10:00|450|449|449|448|450|449|449|448|20975
1762362900000|2025-11-05 17:15:00|||||||||5165
1762363200000|2025-11-05 17:20:00|448|447|449|448|450|449|448|447|19312
1762363500000|2025-11-05 17:25:00|450|449|450|449|450|449|449|448|900
1762363800000|2025-11-05 17:30:00|449|448|449|448|449|448|449|448|6405
1762364100000|2025-11-05 17:35:00|450|449|450|449|451|450|450|449|19804
1762364400000|2025-11-05 17:40:00|449|448|449|448|449|448|449|448|3365
1762364700000|2025-11-05 17:45:00|450|449|449|448|452|451|449|448|28888
1762365000000|2025-11-05 17:50:00|||||||||3445
1762365300000|2025-11-05 17:55:00|||||||||902
1762365600000|2025-11-05 18:00:00|448|447|447|446|448|447|447|446|8194
1762365900000|2025-11-05 18:05:00|446|445|446|445|446|445|446|445|5762
1762366200000|2025-11-05 18:10:00|||||||||1675
1762366500000|2025-11-05 18:15:00|||||||||2281
1762366800000|2025-11-05 18:20:00|445|444|443|442|445|444|443|442|9790
1762367100000|2025-11-05 18:25:00|442|441|442|441|442|441|441|440|45688
1762367400000|2025-11-05 18:30:00|441|440|441|440|441|440|441|440|6637
1762367700000|2025-11-05 18:35:00|||||||||38499
1762368000000|2025-11-05 18:40:00|442|441|441|440|443|442|441|440|13488
1762368300000|2025-11-05 18:45:00|440|439|438|437|440|439|438|437|30466
1762368600000|2025-11-05 18:50:00|||||||||8757
1762368900000|2025-11-05 18:55:00|439|438|440|439|440|439|439|438|22459
1762369200000|2025-11-05 19:00:00|439|438|439|438|440|439|439|438|15816
1762369500000|2025-11-05 19:05:00|||||||||13975
1762369800000|2025-11-05 19:10:00|||||||||12281
1762370100000|2025-11-05 19:15:00|440|439|441|440|441|440|439|439|8554
1762370400000|2025-11-05 19:20:00|||||||||674
1762370700000|2025-11-05 19:25:00|||||||||3110
1762371000000|2025-11-05 19:30:00|440|439|440|439|440|439|440|439|18320
1762371300000|2025-11-05 19:35:00|439|438|441|440|441|440|439|438|5274
1762371600000|2025-11-05 19:40:00|||||||||1327
1762371900000|2025-11-05 19:45:00|440|439|439|438|440|439|439|438|3214
1762372200000|2025-11-05 19:50:00|||||||||1500
1762372500000|2025-11-05 19:55:00|440|439|440|439|440|439|440|439|3897
1762372800000|2025-11-05 20:00:00|441|440|441|440|441|440|441|440|6362
1762373100000|2025-11-05 20:05:00|442|441|444|443|444|443|442|441|9301
1762373400000|2025-11-05 20:10:00|||||||||3568
1762373700000|2025-11-05 20:15:00|443|442|442|441|443|442|442|441|4326
1762374000000|2025-11-05 20:20:00|443|442|443|442|443|442|443|442|5051
1762374300000|2025-11-05 20:25:00|444|443|444|443|444|443|444|443|8835
1762374600000|2025-11-05 20:30:00|443|442|444|443|444|443|443|442|17757
1762374900000|2025-11-05 20:35:00|445|444|445|444|445|444|445|444|5716
1762375200000|2025-11-05 20:40:00|446|445|445|444|446|445|445|444|17302
1762375500000|2025-11-05 20:45:00|444|443|443|442|444|443|443|442|10990
1762375800000|2025-11-05 20:50:00|||||||||10172
1762376100000|2025-11-05 20:55:00|442|441|446|445|446|445|442|441|77355
1762439400000|2025-11-06 14:30:00|448|441|450|447|450|448|446|441|27456
1762439700000|2025-11-06 14:35:00|449|448|449|447|451|450|449|447|12032
1762440000000|2025-11-06 14:40:00|448|448|449|447|449|448|448|447|4773
1762440300000|2025-11-06 14:45:00|450|448|447|446|450|449|447|446|8224
1762440600000|2025-11-06 14:50:00|448|447|452|450|452|450|448|447|72367
1762440900000|2025-11-06 14:55:00|453|451|451|450|453|452|451|450|21593
1762441200000|2025-11-06 15:00:00|452|451|448|447|453|452|448|447|31325
1762441500000|2025-11-06 15:05:00|449|448|449|448|451|450|449|448|25499
1762441800000|2025-11-06 15:10:00|450|449|450|449|452|451|450|449|12824
1762442100000|2025-11-06 15:15:00|449|448|450|449|451|450|449|448|22465
1762442400000|2025-11-06 15:20:00|451|450|455|454|456|455|450|449|16354
1762442700000|2025-11-06 15:25:00|456|455|455|454|456|455|454|453|17004
1762443000000|2025-11-06 15:30:00|454|453|454|453|455|454|453|452|5166
1762443300000|2025-11-06 15:35:00|453|452|449|448|453|452|449|448|9393
1762443600000|2025-11-06 15:40:00|448|447|446|445|449|448|446|445|14656
1762443900000|2025-11-06 15:45:00|447|446|447|446|448|447|446|445|14785
1762444200000|2025-11-06 15:50:00|448|447|448|447|450|449|447|446|9719
1762444500000|2025-11-06 15:55:00|449|448|448|447|449|448|448|447|11213
1762444800000|2025-11-06 16:00:00|449|448|450|449|450|449|449|448|12563
1762445100000|2025-11-06 16:05:00|449|448|448|447|449|448|448|447|21179
1762445400000|2025-11-06 16:10:00|447|446|447|446|447|446|447|446|4105
1762445700000|2025-11-06 16:15:00|446|445|444|443|446|445|444|443|14530
1762446000000|2025-11-06 16:20:00|443|442|443|442|443|442|443|442|4413
1762446300000|2025-11-06 16:25:00|442|441|442|441|442|441|441|440|5768
1762446600000|2025-11-06 16:30:00|441|440|440|439|441|440|440|439|33491
1762446900000|2025-11-06 16:35:00|439|438|440|439|440|439|438|437|13964
1762447200000|2025-11-06 16:40:00|439|438|439|438|439|438|438|437|19924
1762447500000|2025-11-06 16:45:00|438|437|437|436|438|437|437|436|27008
1762447800000|2025-11-06 16:50:00|438|437|440|439|440|439|438|437|4143
1762448100000|2025-11-06 16:55:00|439|438|438|437|439|438|438|437|7719
1762448400000|2025-11-06 17:00:00|439|438|439|438|439|438|438|437|5073
1762448700000|2025-11-06 17:05:00|438|437|439|438|439|438|437|436|4763
1762449000000|2025-11-06 17:10:00|438|437|438|437|438|437|438|437|1948
1762449300000|2025-11-06 17:15:00|439|438|439|438|439|438|438|437|10438
1762449600000|2025-11-06 17:20:00|438|437|438|437|438|437|438|437|6402
1762449900000|2025-11-06 17:25:00|439|438|439|438|439|438|439|438|1883
1762450200000|2025-11-06 17:30:00|440|439|440|439|441|440|440|439|2222
1762450500000|2025-11-06 17:35:00|441|440|441|440|442|441|441|440|3204
1762450800000|2025-11-06 17:40:00|442|441|442|441|442|441|442|441|5067
1762451100000|2025-11-06 17:45:00|443|442|444|443|444|443|443|442|6061
1762451400000|2025-11-06 17:50:00|445|444|445|444|445|444|445|444|7016
1762451700000|2025-11-06 17:55:00|||||||||1268
1762452000000|2025-11-06 18:00:00|444|443|445|444|445|444|444|443|5735
1762452300000|2025-11-06 18:05:00|444|443|444|443|444|443|443|442|7423
1762452600000|2025-11-06 18:10:00|445|444|444|443|445|444|444|443|1152
1762452900000|2025-11-06 18:15:00|445|444|445|444|445|444|445|444|3539
1762453200000|2025-11-06 18:20:00|444|443|446|445|446|445|444|443|6141
1762453500000|2025-11-06 18:25:00|447|446|448|447|448|447|446|446|2421
1762453800000|2025-11-06 18:30:00|447|446|446|445|447|446|446|445|1788
1762454100000|2025-11-06 18:35:00|447|446|446|445|447|446|446|445|648
1762454400000|2025-11-06 18:40:00|||||||||891
1762454700000|2025-11-06 18:45:00|445|444|446|445|446|445|445|444|5817
1762455000000|2025-11-06 18:50:00|445|444|447|446|447|446|445|444|15097
1762455300000|2025-11-06 18:55:00|446|445|444|443|446|445|444|443|2330
1762455600000|2025-11-06 19:00:00|443|442|444|443|444|443|443|442|2886
1762455900000|2025-11-06 19:05:00|||||||||350
1762456200000|2025-11-06 19:10:00|||||||||2550
1762456500000|2025-11-06 19:15:00|443|442|443|442|444|443|443|442|3078
1762456800000|2025-11-06 19:20:00|444|443|444|443|444|443|444|443|1271
1762457100000|2025-11-06 19:25:00|||||||||600
1762457400000|2025-11-06 19:30:00|445|444|445|444|445|444|445|444|1100
1762457700000|2025-11-06 19:35:00|||||||||2163
1762458000000|2025-11-06 19:40:00|444|443|444|443|444|443|443|442|654
1762458300000|2025-11-06 19:45:00|443|442|443|442|443|442|443|442|1662
1762458600000|2025-11-06 19:50:00|442|441|441|440|442|441|440|439|12607
1762458900000|2025-11-06 19:55:00|442|441|441|440|442|441|441|440|740
1762459200000|2025-11-06 20:00:00|440|439|443|442|443|442|440|439|22703
1762459500000|2025-11-06 20:05:00|444|443|444|443|444|443|444|443|4320
1762459800000|2025-11-06 20:10:00|||||||||8266
1762460100000|2025-11-06 20:15:00|443|442|443|442|443|442|443|442|5424
1762460400000|2025-11-06 20:20:00|||||||||1000
1762460700000|2025-11-06 20:25:00|444|443|444|443|444|443|444|443|9981
1762461000000|2025-11-06 20:30:00|443|442|443|442|443|442|443|442|46895
1762461300000|2025-11-06 20:35:00|442|441|442|441|442|441|442|441|10829
1762461600000|2025-11-06 20:40:00|443|442|443|442|443|442|442|441|39969
1762461900000|2025-11-06 20:45:00|||||||||15317
1762462200000|2025-11-06 20:50:00|442|441|442|441|443|442|442|441|47555
1762462500000|2025-11-06 20:55:00|441|440|438|437|441|440|438|437|94040
1762525800000|2025-11-07 14:30:00|445|435|435|434|445|439|434|432|30090
1762526100000|2025-11-07 14:35:00|436|435|436|435|440|438|435|434|16973
1762526400000|2025-11-07 14:40:00|437|436|439|438|440|438|437|436|11310
1762526700000|2025-11-07 14:45:00|440|439|440|439|442|440|439|438|17612
1762527000000|2025-11-07 14:50:00|441|440|442|441|443|442|440|439|8465
1762527300000|2025-11-07 14:55:00|443|442|448|446|448|447|442|441|16491
1762527600000|2025-11-07 15:00:00|447|445|440|439|447|445|439|438|25474
1762527900000|2025-11-07 15:05:00|439|438|440|439|442|441|437|436|28786
1762528200000|2025-11-07 15:10:00|441|440|442|441|442|441|440|439|12148
1762528500000|2025-11-07 15:15:00|443|442|443|442|444|443|442|441|20226
1762528800000|2025-11-07 15:20:00|442|441|441|440|443|442|441|440|5040
1762529100000|2025-11-07 15:25:00|442|441|444|443|444|443|442|441|21866
1762529400000|2025-11-07 15:30:00|443|442|441|440|443|442|441|440|3452
1762529700000|2025-11-07 15:35:00|442|441|439|438|443|442|439|438|11312
1762530000000|2025-11-07 15:40:00|440|439|438|437|440|439|438|437|3065
1762530300000|2025-11-07 15:45:00|437|436|437|436|437|436|436|435|5735
1762530600000|2025-11-07 15:50:00|438|437|442|441|443|442|438|437|55194
1762530900000|2025-11-07 15:55:00|443|442|443|442|443|442|443|442|23122
1762531200000|2025-11-07 16:00:00|444|443|448|447|448|447|444|443|27305
1762531500000|2025-11-07 16:05:00|447|446|447|446|448|447|447|446|55616
1762531800000|2025-11-07 16:10:00|446|445|444|443|446|445|443|442|26906
1762532100000|2025-11-07 16:15:00|445|444|444|443|446|445|443|442|33394
1762532400000|2025-11-07 16:20:00|445|444|446|445|446|445|445|444|5836
1762532700000|2025-11-07 16:25:00|445|444|445|444|445|444|444|443|8179
1762533000000|2025-11-07 16:30:00|446|445|446|445|446|445|446|445|8287
1762533300000|2025-11-07 16:35:00|445|444|446|445|446|445|445|444|19950
1762533600000|2025-11-07 16:40:00|445|444|447|446|447|446|445|444|14706
1762533900000|2025-11-07 16:45:00|446|445|444|443|446|445|444|443|6492
1762534200000|2025-11-07 16:50:00|445|444|443|442|445|444|443|442|5997
1762534500000|2025-11-07 16:55:00|442|441|442|441|442|441|440|439|12004
1762534800000|2025-11-07 17:00:00|441|440|441|440|442|441|441|440|2480
1762535100000|2025-11-07 17:05:00|442|441|444|443|445|444|442|441|27544
1762535400000|2025-11-07 17:10:00|445|444|446|445|447|446|445|444|5040
1762535700000|2025-11-07 17:15:00|447|446|446|445|448|447|446|445|27334
1762536000000|2025-11-07 17:20:00|447|446|447|446|447|446|447|446|3697
1762536300000|2025-11-07 17:25:00|448|447|447|446|448|447|447|446|11172
1762536600000|2025-11-07 17:30:00|448|447|447|446|448|447|447|446|5778
1762536900000|2025-11-07 17:35:00|446|445|446|445|447|446|446|445|23472
1762537200000|2025-11-07 17:40:00|447|446|446|445|447|446|446|445|2427
1762537500000|2025-11-07 17:45:00|445|444|445|444|446|444|445|444|11513
1762537800000|2025-11-07 17:50:00|444|443|444|443|444|443|444|443|10738
1762538100000|2025-11-07 17:55:00|445|444|449|448|449|448|445|444|21186
1762538400000|2025-11-07 18:00:00|450|449|449|448|450|449|448|447|2658
1762538700000|2025-11-07 18:05:00|450|449|450|449|450|449|450|449|3727
1762539000000|2025-11-07 18:10:00|451|450|451|450|451|450|451|450|3597
1762539300000|2025-11-07 18:15:00|450|449|451|450|451|450|450|449|8510
1762539600000|2025-11-07 18:20:00|452|451|452|451|452|451|452|451|1413
1762539900000|2025-11-07 18:25:00|453|452|453|452|454|453|453|452|17265
1762540200000|2025-11-07 18:30:00|452|451|452|451|452|451|452|451|5525
1762540500000|2025-11-07 18:35:00|451|450|452|451|452|451|451|450|2691
1762540800000|2025-11-07 18:40:00|||||||||200
1762541100000|2025-11-07 18:45:00|451|450|450|449|451|450|450|449|3608
1762541400000|2025-11-07 18:50:00|449|448|449|448|449|448|447|446|3095
1762541700000|2025-11-07 18:55:00|450|449|451|450|451|450|450|449|6490
1762542000000|2025-11-07 19:00:00|452|451|452|451|452|451|452|451|3950
1762542300000|2025-11-07 19:05:00|453|452|454|453|454|453|453|452|7705
1762542600000|2025-11-07 19:10:00|455|454|455|454|456|455|455|454|10565
1762542900000|2025-11-07 19:15:00|454|453|454|453|454|453|454|453|2661
1762543200000|2025-11-07 19:20:00|455|454|456|455|456|455|454|454|8817
1762543500000|2025-11-07 19:25:00|457|456|456|455|457|456|456|455|5222
1762543800000|2025-11-07 19:30:00|457|456|458|457|458|457|457|456|2487
1762544100000|2025-11-07 19:35:00|459|458|459|458|459|458|458|457|8526
1762544400000|2025-11-07 19:40:00|460|459|460|459|460|459|459|458|5564
1762544700000|2025-11-07 19:45:00|461|460|460|459|461|460|458|457|34931
1762545000000|2025-11-07 19:50:00|||||||||2090
1762545300000|2025-11-07 19:55:00|459|458|460|459|460|459|459|458|3288
1762545600000|2025-11-07 20:00:00|459|458|460|459|461|460|459|458|8655
1762545900000|2025-11-07 20:05:00|459|458|459|458|459|458|458|457|4130
1762546200000|2025-11-07 20:10:00|458|457|458|457|459|458|458|457|7308
1762546500000|2025-11-07 20:15:00|457|456|457|456|457|456|457|456|7873
1762546800000|2025-11-07 20:20:00|456|455|456|455|457|456|456|455|6947
1762547100000|2025-11-07 20:25:00|457|456|457|456|457|456|457|456|8702
1762547400000|2025-11-07 20:30:00|458|457|458|457|458|457|458|457|4801
1762547700000|2025-11-07 20:35:00|459|458|458|457|459|458|458|457|13600
1762548000000|2025-11-07 20:40:00|457|456|457|456|457|456|456|455|9486
1762548300000|2025-11-07 20:45:00|456|455|456|455|456|455|456|455|10963
1762548600000|2025-11-07 20:50:00|457|456|456|455|457|456|456|455|26382
1762548900000|2025-11-07 20:55:00|457|456|456|455|457|456|456|455|45267
1762785000000|2025-11-10 14:30:00|470|468|458|456|471|469|458|456|46724
1762785300000|2025-11-10 14:35:00|457|457|460|458|462|460|457|456|16176
1762785600000|2025-11-10 14:40:00|459|459|459|458|460|459|458|457|16446
1762785900000|2025-11-10 14:45:00|460|459|457|455|460|459|456|455|7343
1762786200000|2025-11-10 14:50:00|456|456|457|456|458|457|456|455|20415
1762786500000|2025-11-10 14:55:00|458|457|459|458|460|458|458|457|9165
1762786800000|2025-11-10 15:00:00|458|457|460|459|460|459|458|457|9823
1762787100000|2025-11-10 15:05:00|461|460|465|464|468|467|461|460|42099
1762787400000|2025-11-10 15:10:00|466|465|464|463|467|466|464|463|48302
1762787700000|2025-11-10 15:15:00|463|462|464|463|465|464|462|461|17897
1762788000000|2025-11-10 15:20:00|465|464|464|463|465|464|462|461|28694
1762788300000|2025-11-10 15:25:00|463|462|462|461|464|463|461|460|18217
1762788600000|2025-11-10 15:30:00|463|462|463|462|463|462|462|461|6738
1762788900000|2025-11-10 15:35:00|462|461|459|458|463|462|459|458|16483
1762789200000|2025-11-10 15:40:00|458|457|460|459|460|459|458|457|13839
1762789500000|2025-11-10 15:45:00|||||||||7181
1762789800000|2025-11-10 15:50:00|459|458|460|459|460|459|459|458|12941
1762790100000|2025-11-10 15:55:00|459|458|459|458|459|458|459|458|14800
1762790400000|2025-11-10 16:00:00|460|459|459|458|460|459|459|458|4822
1762790700000|2025-11-10 16:05:00|458|457|460|459|461|460|458|457|6825
1762791000000|2025-11-10 16:10:00|459|458|461|460|462|461|459|458|11842
1762791300000|2025-11-10 16:15:00|462|461|462|461|462|461|462|461|6049
1762791600000|2025-11-10 16:20:00|463|462|461|460|463|462|461|460|6160
1762791900000|2025-11-10 16:25:00|460|459|461|460|461|460|460|459|8863
1762792200000|2025-11-10 16:30:00|462|461|464|463|464|463|461|460|1300
1762792500000|2025-11-10 16:35:00|465|464|467|466|467|466|464|463|12158
1762792800000|2025-11-10 16:40:00|466|465|467|466|468|467|465|464|30452
1762793100000|2025-11-10 16:45:00|466|465|465|464|466|465|465|464|3620
1762793400000|2025-11-10 16:50:00|466|465|465|464|466|465|465|464|3651
1762793700000|2025-11-10 16:55:00|466|465|466|465|466|465|465|464|6318
1762794000000|2025-11-10 17:00:00|465|464|468|467|468|467|465|464|2111
1762794300000|2025-11-10 17:05:00|467|466|465|464|467|466|465|464|3650
1762794600000|2025-11-10 17:10:00|464|463|463|462|464|463|463|462|17967
1762794900000|2025-11-10 17:15:00|464|463|463|462|464|463|463|462|3400
1762795200000|2025-11-10 17:20:00|464|463|464|463|464|463|464|463|15491
1762795500000|2025-11-10 17:25:00|463|462|463|462|463|462|463|462|3907
1762795800000|2025-11-10 17:30:00|464|463|465|464|465|464|464|463|5042
1762796100000|2025-11-10 17:35:00|464|463|466|465|466|465|464|463|18943
1762796400000|2025-11-10 17:40:00|465|464|464|463|465|464|464|463|14570
1762796700000|2025-11-10 17:45:00|465|464|465|464|465|464|464|463|16771
1762797000000|2025-11-10 17:50:00|||||||||600
1762797300000|2025-11-10 17:55:00|466|465|466|465|466|465|466|465|11009
1762797600000|2025-11-10 18:00:00|465|464|466|465|467|466|464|464|58474
1762797900000|2025-11-10 18:05:00|465|464|464|463|465|465|464|463|26815
1762798200000|2025-11-10 18:10:00|463|462|462|461|463|462|462|461|4174
1762798500000|2025-11-10 18:15:00|463|462|463|462|463|462|463|462|5849
1762798800000|2025-11-10 18:20:00|462|461|463|462|463|462|462|461|860
1762799100000|2025-11-10 18:25:00|||||||||2338
1762799400000|2025-11-10 18:30:00|462|461|462|461|462|461|462|461|1965
1762799700000|2025-11-10 18:35:00|||||||||3950
1762800000000|2025-11-10 18:40:00|463|462|463|462|463|462|463|462|6325
1762800300000|2025-11-10 18:45:00|464|463|465|464|465|464|464|463|6028
1762800600000|2025-11-10 18:50:00|464|463|466|465|476|475|464|463|234669
1762800900000|2025-11-10 18:55:00|465|464|466|465|466|465|464|463|21853
1762801200000|2025-11-10 19:00:00|465|464|465|464|466|465|464|463|13549
1762801500000|2025-11-10 19:05:00|466|465|466|465|467|466|466|465|3843
1762801800000|2025-11-10 19:10:00|467|466|466|465|467|466|466|465|6243
1762802100000|2025-11-10 19:15:00|||||||||7815
1762802400000|2025-11-10 19:20:00|465|464|465|464|465|464|463|462|22179
1762802700000|2025-11-10 19:25:00|466|465|466|465|466|466|466|465|4640
1762803000000|2025-11-10 19:30:00|||||||||2200
1762803300000|2025-11-10 19:35:00|467|466|467|466|467|466|467|466|10687
1762803600000|2025-11-10 19:40:00|466|465|466|465|466|465|466|465|5261
1762803900000|2025-11-10 19:45:00|467|466|467|466|467|466|467|466|3335
1762804200000|2025-11-10 19:50:00|468|467|469|468|469|468|468|467|11159
1762804500000|2025-11-10 19:55:00|468|467|465|464|469|468|465|464|60260
1762804800000|2025-11-10 20:00:00|466|465|466|465|466|465|465|464|15953
1762805100000|2025-11-10 20:05:00|465|464|467|466|467|466|465|464|35658
1762805400000|2025-11-10 20:10:00|466|465|466|465|466|465|466|465|23994
1762805700000|2025-11-10 20:15:00|467|466|468|467|469|468|467|466|32475
1762806000000|2025-11-10 20:20:00|467|466|467|466|467|466|467|466|7495
1762806300000|2025-11-10 20:25:00|466|465|467|466|467|466|466|465|11135
1762806600000|2025-11-10 20:30:00|466|465|467|466|467|466|466|465|8366
1762806900000|2025-11-10 20:35:00|468|467|468|467|468|467|467|466|24377
1762807200000|2025-11-10 20:40:00|467|466|468|467|469|468|467|466|20595
1762807500000|2025-11-10 20:45:00|469|468|470|469|470|469|469|468|29203
1762807800000|2025-11-10 20:50:00|469|468|468|467|469|468|468|467|56923
1762808100000|2025-11-10 20:55:00|467|466|468|467|468|467|467|466|44690
1762871400000|2025-11-11 14:30:00|466|463|460|458|467|464|459|458|12752
1762871700000|2025-11-11 14:35:00|459|459|459|458|460|459|458|457|7490
1762872000000|2025-11-11 14:40:00|460|457|460|459|461|460|459|457|5493
1762872300000|2025-11-11 14:45:00|461|460|459|458|461|460|459|458|12060
1762872600000|2025-11-11 14:50:00|458|457|461|460|461|460|458|457|5416
1762872900000|2025-11-11 14:55:00|462|461|463|462|464|463|462|461|5055
1762873200000|2025-11-11 15:00:00|462|461|460|459|463|462|460|459|4599
1762873500000|2025-11-11 15:05:00|459|458|460|459|461|460|459|458|3793
1762873800000|2025-11-11 15:10:00|459|458|459|458|460|459|459|458|600
1762874100000|2025-11-11 15:15:00|460|459|461|460|461|460|460|459|6660
1762874400000|2025-11-11 15:20:00|462|461|463|462|463|462|462|461|2745
1762874700000|2025-11-11 15:25:00|464|463|462|461|464|463|460|459|12111
1762875000000|2025-11-11 15:30:00|461|460|460|459|461|460|460|459|3420
1762875300000|2025-11-11 15:35:00|461|460|460|459|461|460|460|459|760
1762875600000|2025-11-11 15:40:00|461|460|461|460|463|462|461|460|2673
1762875900000|2025-11-11 15:45:00|462|461|460|459|463|462|460|459|10069
1762876200000|2025-11-11 15:50:00|||||||||2950
1762876500000|2025-11-11 15:55:00|461|460|461|460|461|460|461|460|917
1762876800000|2025-11-11 16:00:00|462|461|461|460|462|461|461|460|900
1762877100000|2025-11-11 16:05:00|462|461|461|460|462|461|461|460|1600
1762877400000|2025-11-11 16:10:00|462|461|463|462|463|462|462|461|12363
1762877700000|2025-11-11 16:15:00|||||||||4017
1762878000000|2025-11-11 16:20:00|464|463|464|463|464|463|464|463|1240
1762878300000|2025-11-11 16:25:00|463|462|462|461|463|462|462|461|8722
1762878600000|2025-11-11 16:30:00|||||||||3320
1762878900000|2025-11-11 16:35:00|||||||||308
1762879200000|2025-11-11 16:40:00|||||||||1953
1762879500000|2025-11-11 16:45:00|||||||||3000
1762879800000|2025-11-11 16:50:00|||||||||2610
1762880100000|2025-11-11 16:55:00|461|460|461|460|461|460|461|460|5277
1762880400000|2025-11-11 17:00:00|||||||||807
1762880700000|2025-11-11 17:05:00|462|461|463|462|463|462|462|461|2126
1762881000000|2025-11-11 17:10:00|462|461|462|461|462|461|462|461|1901
1762881300000|2025-11-11 17:15:00|463|462|463|462|463|462|463|462|1650
1762881600000|2025-11-11 17:20:00|||||||||1100
1762881900000|2025-11-11 17:25:00|462|461|461|460|462|461|461|460|1389
1762882200000|2025-11-11 17:30:00|462|461|463|462|464|463|462|461|6500
1762882500000|2025-11-11 17:35:00|462|461|463|462|463|462|462|461|21100
1762882800000|2025-11-11 17:40:00|462|461|462|461|462|461|462|461|370
1762883100000|2025-11-11 17:45:00|461|460|461|460|461|460|461|460|7555
1762883400000|2025-11-11 17:50:00|462|461|462|461|462|461|461|460|8154
1762883700000|2025-11-11 17:55:00|461|460|461|460|461|460|461|460|1800
1762884000000|2025-11-11 18:00:00|||||||||1380
1762884300000|2025-11-11 18:05:00|||||||||2490
1762884600000|2025-11-11 18:10:00|460|459|460|459|460|459|460|459|6949
1762884900000|2025-11-11 18:15:00|||||||||200
1762885200000|2025-11-11 18:20:00|461|460|460|459|461|460|460|459|3100
1762885500000|2025-11-11 18:25:00|461|460|460|459|461|460|460|459|10395
1762885800000|2025-11-11 18:30:00|461|460|461|460|461|460|461|460|3896
1762886100000|2025-11-11 18:35:00|460|459|460|459|460|459|460|459|10575
1762886400000|2025-11-11 18:40:00|461|460|461|460|461|460|461|460|900
1762886700000|2025-11-11 18:45:00|||||||||100
1762887000000|2025-11-11 18:50:00|||||||||1700
1762887300000|2025-11-11 18:55:00|462|461|462|461|462|461|462|461|2727
1762887600000|2025-11-11 19:00:00|461|460|461|460|461|460|461|460|12060
1762887900000|2025-11-11 19:05:00|460|459|459|458|460|459|459|458|6605
1762888200000|2025-11-11 19:10:00|460|459|461|460|462|461|460|459|7865
1762888800000|2025-11-11 19:20:00|460|459|461|460|461|460|460|459|11321
1762889100000|2025-11-11 19:25:00|460|459|460|459|460|459|460|459|838
1762889400000|2025-11-11 19:30:00|459|458|459|458|459|458|459|458|1195
1762889700000|2025-11-11 19:35:00|||||||||1100
1762890000000|2025-11-11 19:40:00|458|457|458|457|458|457|458|457|7307
1762890300000|2025-11-11 19:45:00|457|456|457|456|457|456|456|455|13858
1762890600000|2025-11-11 19:50:00|||||||||3270
1762890900000|2025-11-11 19:55:00|456|455|456|455|456|455|456|455|1600
1762891200000|2025-11-11 20:00:00|457|456|458|457|458|457|457|456|2860
1762891500000|2025-11-11 20:05:00|457|456|458|457|458|457|457|456|1459
1762891800000|2025-11-11 20:10:00|457|456|458|457|458|457|457|456|6155
1762892100000|2025-11-11 20:15:00|||||||||500
1762892400000|2025-11-11 20:20:00|459|458|458|457|459|458|458|457|10297
1762892700000|2025-11-11 20:25:00|457|456|457|456|457|456|457|456|5356
1762893000000|2025-11-11 20:30:00|||||||||1653
1762893300000|2025-11-11 20:35:00|458|457|458|457|458|457|458|457|10599
1762893600000|2025-11-11 20:40:00|459|458|459|458|459|458|459|458|6234
1762893900000|2025-11-11 20:45:00|458|457|458|457|458|457|458|457|3251
1762894200000|2025-11-11 20:50:00|457|456|458|457|458|457|457|456|6662
1762894500000|2025-11-11 20:55:00|457|456|456|455|457|456|456|455|41736
1762957800000|2025-11-12 14:30:00|462|457|462|459|464|461|460|457|49054
1762958100000|2025-11-12 14:35:00|461|458|460|458|461|459|459|458|1800
1762958400000|2025-11-12 14:40:00|459|457|459|458|459|458|456|455|4649
1762958700000|2025-11-12 14:45:00|460|459|459|458|461|460|459|458|37848
1762959000000|2025-11-12 14:50:00|460|459|461|460|464|462|460|458|17095
1762959300000|2025-11-12 14:55:00|462|459|462|460|462|460|460|459|10594
1762959600000|2025-11-12 15:00:00|461|461|464|463|464|463|461|460|22215
1762959900000|2025-11-12 15:05:00|463|462|463|462|464|463|461|461|61808
1762960200000|2025-11-12 15:10:00|462|461|458|457|462|461|458|457|21511
1762960500000|2025-11-12 15:15:00|459|458|460|459|460|459|459|458|13454
1762960800000|2025-11-12 15:20:00|461|460|459|458|461|460|459|458|7241
1762961100000|2025-11-12 15:25:00|458|457|459|458|459|458|458|457|8373
1762961400000|2025-11-12 15:30:00|458|457|457|456|459|458|457|456|9943
1762961700000|2025-11-12 15:35:00|456|455|457|456|457|456|456|455|7050
1762962000000|2025-11-12 15:40:00|456|455|457|456|457|456|456|455|12095
1762962300000|2025-11-12 15:45:00|456|455|456|455|457|455|456|455|21864
1762962600000|2025-11-12 15:50:00|455|454|455|454|456|455|455|454|6012
1762962900000|2025-11-12 15:55:00|||||||||6084
1762963200000|2025-11-12 16:00:00|454|453|454|453|454|453|454|453|2470
1762963500000|2025-11-12 16:05:00|455|454|454|453|455|454|454|453|16229
1762963800000|2025-11-12 16:10:00|453|452|453|452|454|453|453|452|3313
1762964100000|2025-11-12 16:15:00|454|453|456|455|456|455|454|453|3052
1762964400000|2025-11-12 16:20:00|455|454|455|454|455|454|455|454|4501
1762964700000|2025-11-12 16:25:00|||||||||1100
1762965000000|2025-11-12 16:30:00|456|455|456|455|456|455|456|455|4972
1762965300000|2025-11-12 16:35:00|457|456|458|457|458|457|457|456|11513
1762965600000|2025-11-12 16:40:00|457|456|456|455|458|457|456|455|7231
1762965900000|2025-11-12 16:45:00|455|454|454|453|455|454|453|452|22330
1762966200000|2025-11-12 16:50:00|455|454|454|453|455|454|454|453|1500
1762966500000|2025-11-12 16:55:00|455|454|454|453|455|454|454|453|3639
1762966800000|2025-11-12 17:00:00|455|454|455|454|455|454|455|454|3500
1762967100000|2025-11-12 17:05:00|456|455|456|455|456|455|456|455|1345
1762967400000|2025-11-12 17:10:00|455|454|454|453|455|454|454|453|1994
1762967700000|2025-11-12 17:15:00|453|452|453|452|453|452|453|452|908
1762968000000|2025-11-12 17:20:00|||||||||1313
1762968300000|2025-11-12 17:25:00|452|451|452|451|452|451|452|451|3020
1762968600000|2025-11-12 17:30:00|453|452|453|452|453|452|453|452|558
1762968900000|2025-11-12 17:35:00|454|453|454|453|454|453|453|453|400
1762969200000|2025-11-12 17:40:00|455|454|454|453|455|454|454|453|3471
1762969500000|2025-11-12 17:45:00|453|452|453|452|453|452|453|452|3138
1762969800000|2025-11-12 17:50:00|||||||||500
1762970100000|2025-11-12 17:55:00|454|453|453|452|454|453|453|452|813
1762970400000|2025-11-12 18:00:00|454|453|453|452|454|453|453|452|1854
1762970700000|2025-11-12 18:05:00|452|451|452|451|453|452|452|451|2116
1762971000000|2025-11-12 18:10:00|||||||||630
1762971300000|2025-11-12 18:15:00|453|452|454|453|454|453|453|452|5722
1762971600000|2025-11-12 18:20:00|||||||||100
1762971900000|2025-11-12 18:25:00|453|452|453|452|453|452|453|452|1500
1762972200000|2025-11-12 18:30:00|454|453|455|454|455|454|454|453|2307
1762972500000|2025-11-12 18:35:00|||||||||500
1762972800000|2025-11-12 18:40:00|454|453|454|453|454|453|454|453|1500
1762973100000|2025-11-12 18:45:00|453|452|453|452|453|452|453|452|1729
1762973400000|2025-11-12 18:50:00|454|453|453|452|454|453|453|452|9995
1762973700000|2025-11-12 18:55:00|||||||||1368
1762974000000|2025-11-12 19:00:00|||||||||522
1762974300000|2025-11-12 19:05:00|||||||||1260
1762974600000|2025-11-12 19:10:00|452|451|452|451|452|451|452|451|2370
1762974900000|2025-11-12 19:15:00|||||||||739
1762975200000|2025-11-12 19:20:00|451|450|451|450|451|450|451|450|1088
1762975500000|2025-11-12 19:25:00|||||||||300
1762975800000|2025-11-12 19:30:00|||||||||100
1762976100000|2025-11-12 19:35:00|452|451|451|450|452|451|451|450|4282
1762976400000|2025-11-12 19:40:00||451||450||451||450|11921
1762976700000|2025-11-12 19:45:00|452|451|452|451|452|451|452|451|7744
1762977000000|2025-11-12 19:50:00|453|452|453|452|453|452|453|452|11989
1762977300000|2025-11-12 19:55:00|||||||||1731
1762977600000|2025-11-12 20:00:00|452|451|452|451|452|451|452|451|4995
1762977900000|2025-11-12 20:05:00|||||||||861
1762978500000|2025-11-12 20:15:00|453|452|453|452|453|452|453|452|5762
1762978800000|2025-11-12 20:20:00|||||||||1400
1762979100000|2025-11-12 20:25:00|||||||||8528
1762979400000|2025-11-12 20:30:00|||||||||300
1762979700000|2025-11-12 20:35:00|||||||||1150
1762980000000|2025-11-12 20:40:00|454|453|453|452|454|453|453|452|6091
1762980300000|2025-11-12 20:45:00|||||||||5941
1762980600000|2025-11-12 20:50:00|||||||||3504
1762980900000|2025-11-12 20:55:00|454|453|454|453|454|453|454|453|22262
1763044200000|2025-11-13 14:30:00|453|450|452|449|453|451|449|448|38364
1763044500000|2025-11-13 14:35:00|451|448|449|448|451|448|449|447|12582
1763044800000|2025-11-13 14:40:00|450|449|447|446|450|449|447|446|6180
1763045100000|2025-11-13 14:45:00|448|447|451|449|451|450|448|446|21591
1763045400000|2025-11-13 14:50:00|452|450|452|450|454|452|451|449|20668
1763045700000|2025-11-13 14:55:00|453|451|452|451|454|452|452|450|6189
1763046000000|2025-11-13 15:00:00|453|452|454|453|454|453|453|452|33301
1763046300000|2025-11-13 15:05:00|455|454|459|458|459|458|455|454|13794
1763046600000|2025-11-13 15:10:00|458|457|458|457|459|458|457|456|10535
1763046900000|2025-11-13 15:15:00|459|458|457|456|459|458|456|455|6036
1763047200000|2025-11-13 15:20:00|456|455|453|452|456|455|453|452|7570
1763047500000|2025-11-13 15:25:00|454|453|452|451|454|453|452|451|14050
1763047800000|2025-11-13 15:30:00|453|452|452|451|453|452|451|450|7580
1763048100000|2025-11-13 15:35:00|451|450|453|452|453|452|451|450|6792
1763048400000|2025-11-13 15:40:00|452|451|451|450|452|451|451|450|2276
1763048700000|2025-11-13 15:45:00|452|451|451|450|452|451|450|449|4153
1763049000000|2025-11-13 15:50:00|450|449|450|449|451|450|450|449|5008
1763049300000|2025-11-13 15:55:00|451|450|451|450|451|450|451|450|2496
1763049600000|2025-11-13 16:00:00|452|451|451|450|452|451|451|450|4952
1763049900000|2025-11-13 16:05:00|450|449|451|450|451|450|450|449|20820
1763050200000|2025-11-13 16:10:00|450|449|450|449|450|449|450|449|1237
1763050500000|2025-11-13 16:15:00|449|448|449|448|450|449|449|448|6971
1763050800000|2025-11-13 16:20:00|||||||||2905
1763051100000|2025-11-13 16:25:00|448|447|450|449|450|449|448|447|7874
1763051400000|2025-11-13 16:30:00|449|448|450|449|450|449|449|448|11825
1763051700000|2025-11-13 16:35:00|449|448|448|447|449|448|448|447|6516
1763052000000|2025-11-13 16:40:00|449|448|448|447|449|448|448|447|4311
1763052300000|2025-11-13 16:45:00|447|446|448|447|448|447|447|446|4106
1763052600000|2025-11-13 16:50:00|449|448|448|447|449|448|448|447|3892
1763052900000|2025-11-13 16:55:00|447|446|447|446|447|446|447|446|1279
1763053200000|2025-11-13 17:00:00|||||||||1336
1763053500000|2025-11-13 17:05:00|||||||||1606
1763053800000|2025-11-13 17:10:00|446|445|447|446|447|446|446|445|7566
1763054100000|2025-11-13 17:15:00|||||||||1518
1763054400000|2025-11-13 17:20:00|446|445|448|447|448|447|446|445|14279
1763054700000|2025-11-13 17:25:00|449|448|448|447|449|448|448|447|4042
1763055000000|2025-11-13 17:30:00|449|448|449|448|449|448|448|447|2906
1763055300000|2025-11-13 17:35:00|448|447|448|447|448|447|448|447|3321
1763055600000|2025-11-13 17:40:00|447|446|446|445|448|447|446|445|3533
1763055900000|2025-11-13 17:45:00|||||||||2227
1763056200000|2025-11-13 17:50:00|||||||||1269
1763056500000|2025-11-13 17:55:00|445|444|445|444|445|444|445|444|2223
1763056800000|2025-11-13 18:00:00|||||||||2520
1763057100000|2025-11-13 18:05:00|444|443|444|443|445|444|444|443|9645
1763057400000|2025-11-13 18:10:00|443|442|443|442|444|443|443|442|3679
1763057700000|2025-11-13 18:15:00|||||||||4750
1763058000000|2025-11-13 18:20:00|||||||||3262
1763058300000|2025-11-13 18:25:00|442|441|442|441|442|441|441|440|14644
1763058600000|2025-11-13 18:30:00|441|440|442|441|442|441|441|440|2789
1763058900000|2025-11-13 18:35:00|441|440|441|440|441|440|441|440|5321
1763059200000|2025-11-13 18:40:00|440|439|440|439|441|440|440|439|13003
1763059500000|2025-11-13 18:45:00|441|440|441|440|441|440|441|440|12104
1763059800000|2025-11-13 18:50:00|||||||||2872
1763060100000|2025-11-13 18:55:00|442|441|442|441|442|441|441|440|16541
1763060400000|2025-11-13 19:00:00|441|440|441|440|441|440|441|440|1276
1763060700000|2025-11-13 19:05:00|442|441|441|440|442|441|441|440|7473
1763061000000|2025-11-13 19:10:00|||||||||343
1763061300000|2025-11-13 19:15:00|442|441|442|441|442|441|442|441|2918
1763061600000|2025-11-13 19:20:00|441|440|442|441|442|441|441|440|5020
1763061900000|2025-11-13 19:25:00|443|442|444|443|444|443|443|442|2491
1763062200000|2025-11-13 19:30:00|443|442|443|442|444|443|443|442|3877
1763062500000|2025-11-13 19:35:00|444|443|444|443|444|443|443|442|1094
1763062800000|2025-11-13 19:40:00|443|442|443|442|443|442|443|442|2105
1763063100000|2025-11-13 19:45:00|442|441|442|441|442|441|442|441|2365
1763063400000|2025-11-13 19:50:00|||||||||556
1763063700000|2025-11-13 19:55:00|441|440|442|441|442|441|441|440|4841
1763064000000|2025-11-13 20:00:00|443|442|440|439|443|442|440|439|23516
1763064300000|2025-11-13 20:05:00|441|440|441|440|441|440|441|440|25855
1763064600000|2025-11-13 20:10:00|442|441|441|440|442|441|441|440|6559
1763064900000|2025-11-13 20:15:00|442|441|440|439|442|441|440|439|50223
1763065200000|2025-11-13 20:20:00|439|438|439|438|439|438|439|438|5895
1763065500000|2025-11-13 20:25:00|440|439|441|440|441|440|440|439|38304
1763065800000|2025-11-13 20:30:00|440|439|440|439|440|439|439|438|56849
1763066100000|2025-11-13 20:35:00|441|440|442|441|442|441|441|440|22773
1763066400000|2025-11-13 20:40:00|443|442|443|442|443|442|443|442|6946
1763066700000|2025-11-13 20:45:00|442|441|441|440|442|441|441|440|16699
1763067000000|2025-11-13 20:50:00|440|439|439|438|440|439|439|438|17478
1763067300000|2025-11-13 20:55:00|440|439|440|439|441|440|440|439|130967
1763130600000|2025-11-14 14:30:00|432|427|431|430|437|433|429|427|67185
1763130900000|2025-11-14 14:35:00|432|431|433|432|435|434|431|430|6924
1763131200000|2025-11-14 14:40:00|434|431|433|432|434|433|432|431|4694
1763131500000|2025-11-14 14:45:00|434|433|436|435|437|436|432|431|26515
1763131800000|2025-11-14 14:50:00|435|434|436|434|437|435|435|434|7635
1763132100000|2025-11-14 14:55:00|435|435|437|436|437|436|435|434|11803
1763132400000|2025-11-14 15:00:00|436|435|434|433|436|435|434|433|14459
1763132700000|2025-11-14 15:05:00|435|434|436|435|437|436|434|433|7366
1763133000000|2025-11-14 15:10:00|435|434|434|433|437|436|433|432|4500
1763133300000|2025-11-14 15:15:00|435|434|434|433|436|435|434|433|4066
1763133600000|2025-11-14 15:20:00|435|434|435|434|436|435|435|434|5805
1763133900000|2025-11-14 15:25:00|435|433|436|434|438|436|434|432|2259
1763134200000|2025-11-14 15:30:00|437|435|436|434|438|436|435|433|1580
1763134500000|2025-11-14 15:35:00|435|433|437|435|438|436|435|433|2243
1763134800000|2025-11-14 15:40:00|438|436|437|435|438|436|434|432|5683
1763135100000|2025-11-14 15:45:00|436|434|437|435|439|437|435|433|2209